Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 1.78 | 0.03 | 1.71% | 1.77 | 1.78 | 1.74 | 28,826 |
| May 27 2024 | 1.75 | 0.03 | 1.74% | 1.75 | 1.75 | 1.70 | 45,323 |
| May 24 2024 | 1.72 | 0.01 | 0.58% | 1.71 | 1.75 | 1.70 | 27,258 |
| May 23 2024 | 1.71 | -0.04 | -2.29% | 1.75 | 1.75 | 1.70 | 38,170 |
| May 22 2024 | 1.75 | 0.00 | 0.00% | 1.77 | 1.77 | 1.72 | 27,717 |
| May 21 2024 | 1.75 | -0.02 | -1.13% | 1.77 | 1.77 | 1.71 | 30,437 |
| May 17 2024 | 1.77 | 0.09 | 5.36% | 1.70 | 1.85 | 1.67 | 113,847 |
| May 16 2024 | 1.68 | -0.03 | -1.75% | 1.71 | 1.71 | 1.66 | 39,048 |
| May 15 2024 | 1.71 | 0.01 | 0.59% | 1.73 | 1.73 | 1.67 | 30,369 |
| May 14 2024 | 1.70 | 0.03 | 1.80% | 1.66 | 1.72 | 1.66 | 75,880 |
| May 13 2024 | 1.67 | -0.02 | -1.18% | 1.67 | 1.70 | 1.66 | 41,855 |
| May 10 2024 | 1.69 | 0.01 | 0.60% | 1.69 | 1.70 | 1.67 | 44,945 |
| May 09 2024 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 1.66 | 38,958 |
| May 08 2024 | 1.67 | -0.06 | -3.47% | 1.72 | 1.75 | 1.67 | 23,851 |
| May 07 2024 | 1.73 | 0.05 | 2.98% | 1.65 | 1.74 | 1.65 | 48,303 |
| May 06 2024 | 1.68 | -0.05 | -2.89% | 1.72 | 1.73 | 1.67 | 50,498 |
| May 03 2024 | 1.73 | 0.05 | 2.98% | 1.68 | 1.73 | 1.64 | 48,567 |
| May 02 2024 | 1.68 | -0.05 | -2.89% | 1.73 | 1.73 | 1.60 | 52,114 |
| May 01 2024 | 1.73 | 0.01 | 0.58% | 1.70 | 1.73 | 1.69 | 34,178 |
| Apr 30 2024 | 1.72 | -0.06 | -3.37% | 1.77 | 1.77 | 1.68 | 131,903 |
| Apr 29 2024 | 1.78 | -0.08 | -4.30% | 1.76 | 1.80 | 1.75 | 64,385 |
| Apr 26 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0 |
| Apr 25 2024 | 1.86 | 0.01 | 0.54% | 1.80 | 1.86 | 1.79 | 33,347 |
| Apr 24 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.87 | 1.83 | 37,406 |
| Apr 23 2024 | 1.85 | -0.01 | -0.54% | 1.81 | 1.85 | 1.80 | 38,612 |
| Apr 22 2024 | 1.86 | 0.07 | 3.91% | 1.76 | 1.87 | 1.73 | 58,191 |
| Apr 19 2024 | 1.79 | 0.07 | 4.07% | 1.72 | 1.87 | 1.70 | 105,204 |
| Apr 18 2024 | 1.72 | -0.02 | -1.15% | 1.78 | 1.78 | 1.69 | 95,376 |
| Apr 17 2024 | 1.74 | -0.07 | -3.87% | 1.85 | 1.85 | 1.74 | 114,790 |
| Apr 16 2024 | 1.81 | -0.14 | -7.18% | 1.93 | 1.93 | 1.80 | 229,508 |
| Apr 15 2024 | 1.95 | 0.05 | 2.63% | 1.89 | 2.05 | 1.87 | 441,184 |
| Apr 12 2024 | 1.90 | 0.08 | 4.40% | 1.84 | 1.92 | 1.84 | 183,625 |
| Apr 11 2024 | 1.82 | -0.01 | -0.55% | 1.85 | 1.85 | 1.74 | 131,008 |
| Apr 10 2024 | 1.83 | 0.08 | 4.57% | 1.75 | 1.83 | 1.70 | 154,743 |
| Apr 09 2024 | 1.75 | 0.04 | 2.34% | 1.71 | 1.77 | 1.71 | 111,509 |
| Apr 08 2024 | 1.71 | 0.03 | 1.79% | 1.68 | 1.73 | 1.68 | 54,551 |
| Apr 05 2024 | 1.68 | 0.02 | 1.20% | 1.64 | 1.72 | 1.62 | 118,930 |
| Apr 04 2024 | 1.66 | -0.12 | -6.74% | 1.84 | 1.85 | 1.62 | 388,911 |
| Apr 03 2024 | 1.78 | 0.19 | 11.95% | 1.56 | 1.78 | 1.54 | 206,267 |
| Apr 02 2024 | 1.59 | 0.12 | 8.16% | 1.49 | 1.66 | 1.47 | 284,718 |
| Apr 01 2024 | 1.47 | 0.00 | 0.00% | 1.51 | 1.51 | 1.46 | 79,004 |
| Mar 28 2024 | 1.47 | -0.01 | -0.68% | 1.47 | 1.47 | 1.42 | 136,489 |
| Mar 27 2024 | 1.48 | -0.03 | -1.99% | 1.50 | 1.51 | 1.45 | 288,360 |
| Mar 26 2024 | 1.51 | -0.04 | -2.58% | 1.55 | 1.55 | 1.51 | 92,081 |
| Mar 25 2024 | 1.55 | -0.02 | -1.27% | 1.58 | 1.59 | 1.50 | 166,231 |
| Mar 22 2024 | 1.57 | 0.00 | 0.00% | 1.55 | 1.57 | 1.54 | 57,367 |
| Mar 21 2024 | 1.57 | 0.01 | 0.64% | 1.56 | 1.57 | 1.53 | 73,650 |
| Mar 20 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.57 | 1.53 | 90,681 |
| Mar 19 2024 | 1.56 | -0.04 | -2.50% | 1.61 | 1.61 | 1.54 | 107,696 |
| Mar 18 2024 | 1.60 | -0.02 | -1.23% | 1.62 | 1.62 | 1.58 | 77,332 |
| Mar 15 2024 | 1.62 | 0.03 | 1.89% | 1.60 | 1.62 | 1.59 | 46,752 |
| Mar 14 2024 | 1.59 | -0.01 | -0.63% | 1.60 | 1.61 | 1.57 | 68,431 |
| Mar 13 2024 | 1.60 | 0.05 | 3.23% | 1.55 | 1.62 | 1.55 | 69,163 |
| Mar 12 2024 | 1.55 | -0.01 | -0.64% | 1.55 | 1.55 | 1.53 | 88,462 |
| Mar 11 2024 | 1.56 | -0.02 | -1.27% | 1.60 | 1.60 | 1.50 | 207,356 |
| Mar 08 2024 | 1.58 | -0.04 | -2.47% | 1.64 | 1.64 | 1.55 | 104,587 |
| Mar 07 2024 | 1.62 | -0.05 | -2.99% | 1.66 | 1.66 | 1.60 | 104,647 |
| Mar 06 2024 | 1.67 | 0.01 | 0.60% | 1.70 | 1.70 | 1.64 | 74,209 |
| Mar 05 2024 | 1.66 | -0.04 | -2.35% | 1.68 | 1.69 | 1.63 | 89,232 |
| Mar 04 2024 | 1.70 | -0.09 | -5.03% | 1.82 | 1.82 | 1.69 | 142,058 |
| Mar 01 2024 | 1.79 | 0.10 | 5.92% | 1.71 | 1.83 | 1.70 | 170,709 |
| Feb 29 2024 | 1.69 | 0.05 | 3.05% | 1.65 | 1.71 | 1.64 | 147,231 |
