TOPS

TOP Ships Historical Data

TOPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 1.13 0.06 5.61% 1.07 1.20 1.07 5,577,984
Oct 21 2020 1.07 -0.04 -3.6% 1.11 1.12 1.07 1,339,809
Oct 20 2020 1.11 -0.02 -1.77% 1.14 1.15 1.10 1,047,486
Oct 19 2020 1.13 0.00 0.0% 1.14 1.16 1.12 1,061,620
Oct 16 2020 1.13 -0.04 -3.42% 1.19 1.19 1.12 1,240,384
Oct 15 2020 1.17 0.01 0.86% 1.15 1.195 1.11 1,651,632
Oct 14 2020 1.16 -0.02 -1.69% 1.21 1.21 1.15 1,318,558
Oct 13 2020 1.18 -0.09 -7.09% 1.25 1.25 1.17 1,714,627
Oct 12 2020 1.27 0.02 1.6% 1.30 1.31 1.21 3,434,248
Oct 09 2020 1.25 0.06 5.04% 1.20 1.28 1.18 2,889,821
Oct 08 2020 1.19 -0.03 -2.35% 1.24 1.25 1.16 2,472,486
Oct 07 2020 1.2186 0.00 +0.00% 1.20 1.29 1.18 0
Oct 07 2020 1.2186 0.04 3.27% 1.20 1.29 1.18 3,348,694
Oct 06 2020 1.18 0.04 3.49% 1.14 1.26 1.1256 4,648,820
Oct 05 2020 1.1402 0.01 0.9% 1.15 1.18 1.11 2,115,094
Oct 02 2020 1.13 -0.01 -0.88% 1.10 1.15 1.07 1,172,656
Oct 01 2020 1.14 0.06 5.56% 1.10 1.17 1.06 2,514,496
Sep 30 2020 1.08 0.00 0.0% 1.09 1.10 1.06 1,509,509
Sep 29 2020 1.08 0.02 1.89% 1.08 1.19 1.05 4,597,509
Sep 28 2020 1.06 0.04 3.92% 1.07 1.12 1.04 2,669,504
Sep 25 2020 1.02 0.03 3.02% 1.01 1.06 0.9862 2,158,079
Sep 24 2020 0.9901 -0.0799 -7.47% 1.05 1.06 0.95 3,856,961
Sep 23 2020 1.07 -0.05 -4.46% 1.13 1.155 1.045 2,611,801
Sep 22 2020 1.12 -0.02 -1.75% 1.15 1.18 1.12 1,644,608
Sep 21 2020 1.14 -0.05 -4.2% 1.17 1.18 1.12 1,592,452
Sep 18 2020 1.19 0.06 5.31% 1.14 1.28 1.10 4,893,850
Sep 17 2020 1.13 -0.02 -1.74% 1.15 1.1775 1.10 1,147,053
Sep 16 2020 1.15 0.06 5.5% 1.10 1.20 1.03 2,595,976
Sep 15 2020 1.09 -0.02 -1.8% 1.11 1.14 1.08 1,307,019
Sep 14 2020 1.11 0.01 0.91% 1.11 1.15 1.08 1,445,334
Sep 11 2020 1.10 -0.02 -1.79% 1.15 1.15 1.08 1,920,989
Sep 10 2020 1.12 0.00 0.0% 1.17 1.21 1.10 2,675,584
Sep 09 2020 1.12 0.06 5.66% 1.08 1.26 1.04 4,677,240
Sep 08 2020 1.06 -0.04 -3.64% 1.0807 1.10 1.03 2,344,313
Sep 07 2020 1.10 0.00 +0.00% 1.16 1.19 1.05 0
Sep 04 2020 1.10 -0.04 -3.51% 1.16 1.19 1.05 3,549,773
Sep 03 2020 1.14 -0.09 -6.94% 1.20 1.24 1.12 3,432,295
Sep 02 2020 1.225 -0.05 -3.54% 1.2894 1.32 1.20 2,531,087
Sep 01 2020 1.27 -0.02 -1.55% 1.30 1.32 1.24 3,338,162
Aug 31 2020 1.29 -0.04 -3.01% 1.3218 1.40 1.28 6,241,270
Aug 28 2020 1.33 0.04 3.1% 1.28 1.41 1.24 5,982,948
Aug 27 2020 1.29 -0.03 -2.27% 1.31 1.38 1.23 3,499,607
Aug 26 2020 1.32 -0.08 -5.71% 1.377 1.49 1.29 5,101,824
Aug 25 2020 1.40 0.03 2.19% 1.38 1.47 1.28 4,952,353
Aug 24 2020 1.37 -0.05 -3.52% 1.38 1.60 1.32 4,521,479
Aug 21 2020 1.42 -0.31 -17.92% 1.60 1.97 1.30 21,881,345
Aug 20 2020 1.73 0.57 49.14% 1.13 1.80 1.01 52,320,362
Aug 19 2020 1.16 0.00 0.0% 1.23 1.24 1.14 3,654,841
Aug 18 2020 1.16 -0.20 -14.71% 1.32 1.35 1.15 4,875,445
Aug 17 2020 1.36 0.10 7.94% 1.26 1.45 1.12 12,088,958
Aug 14 2020 1.26 -0.12 -8.7% 1.38 1.38 1.26 4,026,240
Aug 13 2020 1.38 0.03 2.22% 1.4159 1.48 1.28 3,290,823
Aug 12 2020 1.35 -0.23 -14.56% 1.56 1.57 1.335 5,866,229
Aug 11 2020 1.58 -0.13 -7.6% 1.74 1.75 1.54 4,920,195
Aug 10 2020 1.71 1.62 1,797.89% 1.56 2.30 0.94 18,323,632
Aug 07 2020 0.0901 -0.0105 -10.44% 0.1011 0.1025 0.0899 165,521,895
Aug 06 2020 0.1006 -0.0024 -2.33% 0.1048 0.105 0.10 46,531,223
Aug 05 2020 0.103 0.0045 4.57% 0.1027 0.11 0.0973 85,590,859
Aug 04 2020 0.0985 0.0015 1.55% 0.097 0.1035 0.0938 37,514,169
Aug 03 2020 0.097 -0.0032 -3.19% 0.0992 0.1002 0.091 86,318,334
Jul 31 2020 0.1002 -0.0008 -0.79% 0.101 0.1029 0.10 46,063,689
Jul 30 2020 0.101 -0.002 -1.94% 0.1022 0.1043 0.09 49,204,687
Jul 29 2020 0.103 -0.002 -1.9% 0.105 0.1051 0.10 37,933,710
Jul 28 2020 0.105 0.002 1.94% 0.1032 0.1055 0.1025 44,958,703
Jul 27 2020 0.103 -0.0021 -2.0% 0.106 0.112 0.103 49,814,308


Your Recent History
NASDAQ
TOPS
TOP Ships
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.