Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TUSK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 3.93 | 0.10 | 2.61% | 3.80 | 4.00 | 3.78 | 257,387 |
| Sep 19 2024 | 3.83 | 0.17 | 4.64% | 3.90 | 4.07 | 3.71 | 533,951 |
| Sep 18 2024 | 3.66 | -0.07 | -1.88% | 3.75 | 3.795 | 3.65 | 108,817 |
| Sep 17 2024 | 3.73 | 0.07 | 1.91% | 3.67 | 3.78 | 3.67 | 62,015 |
| Sep 16 2024 | 3.66 | -0.02 | -0.54% | 3.65 | 3.70 | 3.58 | 56,042 |
| Sep 13 2024 | 3.68 | 0.11 | 3.08% | 3.62 | 3.6999 | 3.57 | 128,026 |
| Sep 12 2024 | 3.57 | -0.03 | -0.83% | 3.60 | 3.60 | 3.52 | 57,319 |
| Sep 11 2024 | 3.60 | 0.05 | 1.41% | 3.51 | 3.63 | 3.43 | 66,503 |
| Sep 10 2024 | 3.55 | -0.06 | -1.66% | 3.62 | 3.6297 | 3.481 | 42,942 |
| Sep 09 2024 | 3.61 | -0.04 | -1.10% | 3.64 | 3.77 | 3.61 | 64,978 |
| Sep 06 2024 | 3.65 | -0.01 | -0.27% | 3.66 | 3.725 | 3.60 | 81,561 |
| Sep 05 2024 | 3.66 | 0.05 | 1.39% | 3.61 | 3.685 | 3.61 | 62,619 |
| Sep 04 2024 | 3.61 | -0.01 | -0.28% | 3.59 | 3.64 | 3.5499 | 81,317 |
| Sep 03 2024 | 3.62 | -0.20 | -5.24% | 3.76 | 3.775 | 3.61 | 103,568 |
| Aug 30 2024 | 3.82 | 0.06 | 1.60% | 3.75 | 3.82 | 3.724 | 26,154 |
| Aug 29 2024 | 3.76 | -0.02 | -0.53% | 3.84 | 3.84 | 3.72 | 108,166 |
| Aug 28 2024 | 3.78 | -0.02 | -0.53% | 3.81 | 3.86 | 3.72 | 118,252 |
| Aug 27 2024 | 3.80 | 0.02 | 0.53% | 3.75 | 3.86 | 3.75 | 46,086 |
| Aug 26 2024 | 3.78 | -0.07 | -1.82% | 3.85 | 3.96 | 3.74 | 191,087 |
| Aug 23 2024 | 3.85 | 0.14 | 3.77% | 3.76 | 3.8971 | 3.74 | 101,403 |
| Aug 22 2024 | 3.71 | -0.01 | -0.27% | 3.72 | 3.83 | 3.70 | 55,046 |
| Aug 21 2024 | 3.72 | 0.05 | 1.36% | 3.66 | 3.74 | 3.66 | 74,168 |
| Aug 20 2024 | 3.67 | -0.17 | -4.43% | 3.80 | 3.8387 | 3.66 | 71,218 |
| Aug 19 2024 | 3.84 | 0.06 | 1.59% | 3.73 | 3.85 | 3.73 | 60,335 |
| Aug 16 2024 | 3.78 | -0.10 | -2.58% | 3.83 | 3.8906 | 3.72 | 290,306 |
| Aug 15 2024 | 3.88 | 0.06 | 1.57% | 3.94 | 4.1319 | 3.86 | 81,435 |
| Aug 14 2024 | 3.82 | 0.01 | 0.26% | 3.74 | 3.85 | 3.70 | 66,129 |
| Aug 13 2024 | 3.81 | 0.01 | 0.26% | 3.83 | 4.073 | 3.76 | 107,594 |
| Aug 12 2024 | 3.80 | -0.06 | -1.55% | 3.86 | 3.90 | 3.77 | 143,407 |
| Aug 09 2024 | 3.86 | 0.14 | 3.76% | 3.75 | 3.88 | 3.6836 | 183,574 |
| Aug 08 2024 | 3.72 | 0.17 | 4.79% | 3.58 | 3.95 | 3.57 | 234,204 |
| Aug 07 2024 | 3.55 | -0.10 | -2.74% | 3.73 | 3.73 | 3.53 | 104,912 |
| Aug 06 2024 | 3.65 | 0.00 | 0.00% | 3.66 | 3.73 | 3.53 | 96,393 |
| Aug 05 2024 | 3.65 | -0.07 | -1.88% | 3.55 | 3.73 | 3.53 | 201,881 |
| Aug 02 2024 | 3.72 | -0.21 | -5.34% | 3.70 | 3.80 | 3.645 | 184,202 |
| Aug 01 2024 | 3.93 | -0.09 | -2.24% | 3.99 | 4.06 | 3.69 | 333,855 |
| Jul 31 2024 | 4.02 | -0.03 | -0.74% | 3.99 | 4.07 | 3.792 | 90,352 |
| Jul 30 2024 | 4.05 | 0.22 | 5.74% | 3.86 | 4.10 | 3.71 | 154,124 |
| Jul 29 2024 | 3.83 | -0.15 | -3.77% | 3.96 | 3.96 | 3.74 | 338,051 |
| Jul 26 2024 | 3.98 | 0.06 | 1.53% | 3.96 | 4.0166 | 3.81 | 161,595 |
| Jul 25 2024 | 3.92 | -0.25 | -6.00% | 4.20 | 4.23 | 3.87 | 324,463 |
| Jul 24 2024 | 4.17 | 0.09 | 2.21% | 4.13 | 4.27 | 4.10 | 687,318 |
| Jul 23 2024 | 4.08 | 0.58 | 16.57% | 4.64 | 4.94 | 4.04 | 5,252,219 |
| Jul 22 2024 | 3.50 | 0.05 | 1.45% | 3.47 | 3.5091 | 3.40 | 244,191 |
| Jul 19 2024 | 3.45 | 0.02 | 0.58% | 3.44 | 3.515 | 3.44 | 26,911 |
| Jul 18 2024 | 3.43 | -0.11 | -3.11% | 3.54 | 3.58 | 3.40 | 36,214 |
| Jul 17 2024 | 3.54 | 0.07 | 2.02% | 3.47 | 3.57 | 3.43 | 80,711 |
| Jul 16 2024 | 3.47 | 0.29 | 9.12% | 3.21 | 3.48 | 3.21 | 76,152 |
| Jul 15 2024 | 3.18 | -0.03 | -0.93% | 3.21 | 3.2947 | 3.12 | 99,180 |
| Jul 12 2024 | 3.21 | 0.11 | 3.55% | 3.14 | 3.27 | 3.14 | 53,616 |
| Jul 11 2024 | 3.10 | 0.26 | 9.15% | 2.81 | 3.11 | 2.81 | 45,359 |
| Jul 10 2024 | 2.84 | 0.16 | 5.77% | 2.70 | 2.84 | 2.70 | 69,325 |
| Jul 09 2024 | 2.685 | -0.12 | -4.11% | 2.78 | 2.87 | 2.50 | 155,789 |
| Jul 08 2024 | 2.80 | -0.17 | -5.72% | 3.00 | 3.0088 | 2.76 | 75,096 |
| Jul 05 2024 | 2.97 | -0.14 | -4.35% | 3.09 | 3.155 | 2.95 | 113,574 |
| Jul 03 2024 | 3.105 | -0.10 | -2.97% | 3.17 | 3.29 | 3.08 | 31,991 |
| Jul 02 2024 | 3.20 | -0.06 | -1.84% | 3.23 | 3.37 | 3.19 | 31,192 |
| Jul 01 2024 | 3.26 | -0.03 | -0.91% | 3.26 | 3.325 | 3.16 | 43,891 |
| Jun 28 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0 |
| Jun 27 2024 | 3.29 | 0.04 | 1.23% | 3.29 | 3.335 | 3.2501 | 23,135 |
| Jun 26 2024 | 3.25 | 0.01 | 0.31% | 3.20 | 3.31 | 3.20 | 46,676 |
| Jun 25 2024 | 3.24 | -0.14 | -4.14% | 3.36 | 3.43 | 3.22 | 34,477 |
