Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OPEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 2.08 | -0.11 | -5.02% | 2.16 | 2.19 | 2.05 | 43,654,451 |
| Sep 19 2024 | 2.19 | -0.01 | -0.45% | 2.34 | 2.38 | 2.16 | 46,301,513 |
| Sep 18 2024 | 2.20 | -0.16 | -6.78% | 2.32 | 2.42 | 2.18 | 71,115,446 |
| Sep 17 2024 | 2.36 | -0.02 | -0.84% | 2.42 | 2.43 | 2.28 | 40,969,003 |
| Sep 16 2024 | 2.38 | 0.11 | 4.85% | 2.24 | 2.47 | 2.12 | 53,253,340 |
| Sep 13 2024 | 2.27 | 0.08 | 3.65% | 2.24 | 2.4371 | 2.22 | 57,320,029 |
| Sep 12 2024 | 2.19 | 0.13 | 6.31% | 2.05 | 2.24 | 1.99 | 35,264,345 |
| Sep 11 2024 | 2.06 | 0.10 | 5.10% | 1.92 | 2.07 | 1.84 | 31,144,455 |
| Sep 10 2024 | 1.96 | -0.01 | -0.51% | 1.99 | 2.02 | 1.81 | 34,735,922 |
| Sep 09 2024 | 1.97 | 0.08 | 4.23% | 1.90 | 2.00 | 1.88 | 25,534,528 |
| Sep 06 2024 | 1.89 | -0.10 | -5.03% | 2.08 | 2.08 | 1.88 | 32,382,204 |
| Sep 05 2024 | 1.99 | 0.07 | 3.65% | 1.93 | 2.02 | 1.905 | 24,857,087 |
| Sep 04 2024 | 1.92 | -0.02 | -1.03% | 1.90 | 2.04 | 1.852 | 26,596,623 |
| Sep 03 2024 | 1.94 | -0.21 | -9.77% | 2.10 | 2.20 | 1.92 | 31,779,220 |
| Aug 30 2024 | 2.15 | 0.05 | 2.38% | 2.13 | 2.25 | 2.09 | 33,332,185 |
| Aug 29 2024 | 2.10 | -0.04 | -1.87% | 2.22 | 2.23 | 2.05 | 30,487,893 |
| Aug 28 2024 | 2.14 | -0.24 | -10.08% | 2.32 | 2.35 | 2.10 | 37,360,089 |
| Aug 27 2024 | 2.38 | -0.12 | -4.80% | 2.44 | 2.54 | 2.33 | 42,869,639 |
| Aug 26 2024 | 2.50 | 0.25 | 11.11% | 2.34 | 2.55 | 2.25 | 51,657,733 |
| Aug 23 2024 | 2.25 | 0.23 | 11.39% | 2.05 | 2.34 | 2.04 | 65,323,430 |
| Aug 22 2024 | 2.02 | 0.01 | 0.50% | 2.07 | 2.25 | 2.01 | 40,039,327 |
| Aug 21 2024 | 2.01 | 0.06 | 3.34% | 1.95 | 2.03 | 1.91 | 21,502,263 |
| Aug 20 2024 | 1.945 | -0.02 | -0.77% | 1.99 | 2.09 | 1.89 | 29,927,804 |
| Aug 19 2024 | 1.96 | 0.17 | 9.50% | 1.79 | 2.04 | 1.76 | 36,075,078 |
| Aug 16 2024 | 1.79 | -0.01 | -0.56% | 1.76 | 1.81 | 1.74 | 18,054,425 |
| Aug 15 2024 | 1.80 | 0.03 | 1.69% | 1.84 | 1.84 | 1.76 | 21,680,864 |
| Aug 14 2024 | 1.77 | 0.01 | 0.57% | 1.81 | 1.87 | 1.71 | 20,321,194 |
| Aug 13 2024 | 1.76 | 0.16 | 10.00% | 1.61 | 1.78 | 1.60 | 21,651,927 |
| Aug 12 2024 | 1.60 | -0.06 | -3.61% | 1.66 | 1.69 | 1.58 | 17,952,248 |
| Aug 09 2024 | 1.66 | -0.02 | -1.19% | 1.68 | 1.76 | 1.65 | 19,063,731 |
| Aug 08 2024 | 1.68 | 0.08 | 5.00% | 1.66 | 1.69 | 1.62 | 17,278,112 |
| Aug 07 2024 | 1.60 | -0.12 | -6.71% | 1.77 | 1.78 | 1.60 | 24,375,180 |
| Aug 06 2024 | 1.715 | 0.01 | 0.29% | 1.79 | 1.80 | 1.69 | 21,447,772 |
| Aug 05 2024 | 1.71 | -0.15 | -8.06% | 1.625 | 1.82 | 1.60 | 30,333,196 |
| Aug 02 2024 | 1.86 | -0.27 | -12.68% | 1.895 | 1.98 | 1.72 | 37,866,888 |
| Aug 01 2024 | 2.13 | -0.19 | -8.19% | 2.33 | 2.33 | 2.04 | 35,909,922 |
| Jul 31 2024 | 2.32 | -0.02 | -0.85% | 2.35 | 2.48 | 2.26 | 33,453,877 |
| Jul 30 2024 | 2.34 | -0.15 | -6.02% | 2.51 | 2.52 | 2.28 | 24,258,706 |
| Jul 29 2024 | 2.49 | -0.03 | -1.19% | 2.52 | 2.63 | 2.47 | 21,172,688 |
| Jul 26 2024 | 2.52 | 0.05 | 2.02% | 2.61 | 2.61 | 2.42 | 17,910,274 |
| Jul 25 2024 | 2.47 | 0.06 | 2.49% | 2.39 | 2.61 | 2.36 | 22,603,208 |
| Jul 24 2024 | 2.41 | -0.17 | -6.59% | 2.54 | 2.65 | 2.39 | 20,736,118 |
| Jul 23 2024 | 2.58 | 0.06 | 2.38% | 2.48 | 2.66 | 2.47 | 16,304,087 |
| Jul 22 2024 | 2.52 | 0.07 | 2.86% | 2.53 | 2.53 | 2.37 | 20,436,583 |
| Jul 19 2024 | 2.45 | -0.12 | -4.67% | 2.47 | 2.51 | 2.345 | 27,125,633 |
| Jul 18 2024 | 2.57 | -0.15 | -5.51% | 2.76 | 2.88 | 2.47 | 33,923,037 |
| Jul 17 2024 | 2.72 | -0.20 | -6.85% | 2.77 | 3.09 | 2.68 | 50,145,214 |
| Jul 16 2024 | 2.92 | 0.38 | 14.96% | 2.63 | 2.93 | 2.54 | 47,661,792 |
| Jul 15 2024 | 2.54 | 0.28 | 12.39% | 2.36 | 2.55 | 2.24 | 35,394,669 |
| Jul 12 2024 | 2.26 | 0.20 | 9.71% | 2.16 | 2.30 | 2.13 | 37,809,164 |
| Jul 11 2024 | 2.06 | 0.15 | 7.85% | 2.06 | 2.10 | 1.98 | 24,062,126 |
| Jul 10 2024 | 1.91 | 0.01 | 0.53% | 1.95 | 1.97 | 1.81 | 12,832,596 |
| Jul 09 2024 | 1.90 | 0.09 | 4.97% | 1.82 | 1.94 | 1.75 | 14,246,778 |
| Jul 08 2024 | 1.81 | 0.05 | 2.84% | 1.78 | 1.84 | 1.765 | 11,504,770 |
| Jul 05 2024 | 1.76 | -0.04 | -2.22% | 1.81 | 1.82 | 1.71 | 11,952,888 |
| Jul 03 2024 | 1.80 | 0.04 | 2.27% | 1.76 | 1.85 | 1.75 | 5,829,131 |
| Jul 02 2024 | 1.76 | -0.03 | -1.68% | 1.78 | 1.83 | 1.72 | 8,394,695 |
| Jul 01 2024 | 1.79 | -0.09 | -4.79% | 1.82 | 1.86 | 1.73 | 10,665,225 |
| Jun 28 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 0 |
| Jun 27 2024 | 1.88 | 0.04 | 2.17% | 1.85 | 1.89 | 1.82 | 7,142,445 |
| Jun 26 2024 | 1.84 | 0.08 | 4.55% | 1.74 | 1.85 | 1.68 | 16,020,144 |
| Jun 25 2024 | 1.76 | -0.09 | -4.86% | 1.83 | 1.845 | 1.75 | 11,335,524 |
