Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TIKK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 2.5675 | -0.03 | -1.25% | 2.495 | 2.60 | 2.45 | 5,200 |
| Sep 17 2024 | 2.60 | 0.05 | 1.96% | 2.60 | 2.60 | 2.45 | 700 |
| Sep 16 2024 | 2.55 | -0.05 | -1.92% | 2.40 | 2.55 | 2.40 | 356 |
| Sep 13 2024 | 2.60 | 0.05 | 1.96% | 2.60 | 2.60 | 2.60 | 1,500 |
| Sep 12 2024 | 2.55 | 0.15 | 6.25% | 2.40 | 2.55 | 2.40 | 2,453 |
| Sep 11 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.49 | 2.40 | 750 |
| Sep 10 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0 |
| Sep 09 2024 | 2.40 | -0.09 | -3.61% | 2.40 | 2.40 | 2.40 | 224 |
| Sep 06 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 0 |
| Sep 05 2024 | 2.49 | 0.26 | 11.66% | 2.20 | 2.49 | 2.20 | 4,322 |
| Sep 04 2024 | 2.23 | 0.23 | 11.50% | 2.25 | 2.25 | 2.15 | 2,808 |
| Sep 03 2024 | 2.00 | -0.65 | -24.53% | 2.89 | 2.93 | 1.70 | 65,103 |
| Aug 30 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 0 |
| Aug 29 2024 | 2.65 | 0.00 | 0.00% | 2.73 | 2.89 | 2.65 | 1,600 |
| Aug 28 2024 | 2.65 | -0.09 | -3.28% | 2.73 | 2.75 | 2.65 | 1,800 |
| Aug 27 2024 | 2.74 | 0.22 | 8.52% | 2.55 | 2.98 | 2.55 | 3,648 |
| Aug 26 2024 | 2.5248 | 0.03 | 1.40% | 2.48 | 2.55 | 2.48 | 3,875 |
| Aug 23 2024 | 2.49 | 0.02 | 0.81% | 2.48 | 2.49 | 2.39 | 3,749 |
| Aug 22 2024 | 2.47 | 0.02 | 0.82% | 2.46 | 2.47 | 2.46 | 200 |
| Aug 21 2024 | 2.45 | 0.25 | 11.36% | 2.45 | 2.45 | 2.40 | 3,666 |
| Aug 20 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
| Aug 19 2024 | 2.20 | -0.01 | -0.45% | 2.25 | 2.25 | 2.20 | 4,536 |
| Aug 16 2024 | 2.21 | -0.04 | -1.78% | 2.20 | 2.21 | 2.20 | 462 |
| Aug 15 2024 | 2.25 | -0.06 | -2.60% | 2.42 | 2.43 | 2.25 | 20,726 |
| Aug 14 2024 | 2.31 | 0.04 | 1.76% | 2.27 | 2.3925 | 2.20 | 18,621 |
| Aug 13 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0 |
| Aug 12 2024 | 2.27 | -0.10 | -4.22% | 2.26 | 2.27 | 2.26 | 1,800 |
| Aug 09 2024 | 2.37 | 0.02 | 0.85% | 2.37 | 2.37 | 2.37 | 200 |
| Aug 08 2024 | 2.35 | 0.10 | 4.44% | 2.35 | 2.35 | 2.35 | 100 |
| Aug 07 2024 | 2.25 | -0.05 | -2.17% | 2.25 | 2.25 | 2.25 | 130 |
| Aug 06 2024 | 2.30 | 0.03 | 1.55% | 2.30 | 2.30 | 2.30 | 118 |
| Aug 05 2024 | 2.265 | 0.00 | 0.00% | 2.265 | 2.265 | 2.265 | 0 |
| Aug 02 2024 | 2.265 | 0.02 | 0.67% | 2.265 | 2.265 | 2.265 | 100 |
| Aug 01 2024 | 2.25 | -0.05 | -2.17% | 2.30 | 2.3125 | 2.25 | 822 |
| Jul 31 2024 | 2.30 | 0.05 | 2.22% | 2.30 | 2.30 | 2.30 | 100 |
| Jul 30 2024 | 2.25 | -0.10 | -4.26% | 2.315 | 2.315 | 2.20 | 1,200 |
| Jul 29 2024 | 2.35 | 0.02 | 0.86% | 2.35 | 2.35 | 2.35 | 100 |
| Jul 26 2024 | 2.33 | 0.00 | 0.00% | 2.33 | 2.33 | 2.33 | 0 |
| Jul 25 2024 | 2.33 | -0.02 | -0.85% | 2.35 | 2.38 | 2.33 | 900 |
| Jul 24 2024 | 2.35 | 0.04 | 1.84% | 2.25 | 2.3575 | 2.25 | 3,102 |
| Jul 23 2024 | 2.3075 | 0.06 | 2.56% | 2.30 | 2.3075 | 2.30 | 1,165 |
| Jul 22 2024 | 2.25 | 0.00 | 0.00% | 2.29 | 2.29 | 2.25 | 200 |
| Jul 19 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.2825 | 2.20 | 1,138 |
| Jul 18 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0 |
| Jul 17 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0 |
| Jul 16 2024 | 2.25 | 0.05 | 2.27% | 2.10 | 2.25 | 2.10 | 800 |
| Jul 15 2024 | 2.20 | 0.08 | 3.77% | 2.14 | 2.20 | 2.14 | 301 |
| Jul 12 2024 | 2.12 | 0.12 | 6.00% | 2.11 | 2.12 | 2.09 | 1,750 |
| Jul 11 2024 | 2.00 | -0.10 | -4.76% | 2.02 | 2.02 | 1.98 | 2,799 |
| Jul 10 2024 | 2.10 | -0.05 | -2.33% | 2.10 | 2.10 | 2.10 | 100 |
| Jul 09 2024 | 2.15 | 0.05 | 2.38% | 2.15 | 2.15 | 2.15 | 295 |
| Jul 08 2024 | 2.10 | -0.01 | -0.47% | 2.15 | 2.15 | 2.10 | 3,345 |
| Jul 05 2024 | 2.11 | -0.14 | -6.22% | 2.13 | 2.13 | 2.11 | 500 |
| Jul 03 2024 | 2.25 | 0.25 | 12.50% | 2.20 | 2.32 | 2.20 | 1,866 |
| Jul 02 2024 | 2.00 | 0.00 | 0.25% | 2.00 | 2.25 | 1.99 | 3,926 |
| Jul 01 2024 | 1.995 | -0.31 | -13.26% | 2.31 | 2.31 | 1.99 | 14,580 |
| Jun 28 2024 | 2.30 | 0.54 | 30.68% | 1.85 | 2.30 | 1.85 | 25,754 |
| Jun 27 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0 |
| Jun 26 2024 | 1.76 | -0.09 | -4.86% | 1.80 | 1.80 | 1.76 | 250 |
| Jun 25 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
| Jun 24 2024 | 1.85 | -0.14 | -7.04% | 1.85 | 1.85 | 1.85 | 100 |
| Jun 21 2024 | 1.99 | 0.15 | 8.15% | 1.99 | 1.99 | 1.99 | 500 |
