Register for real-time alerts, custom portfolio, and market movers
DOPPLER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.91 | -0.045 | -4.71% | 0.96 | 0.985 | 0.91 | 2,435 |
| May 16 2024 | 0.955 | 0.00 | 0.00% | 0.955 | 0.955 | 0.955 | 0.00 |
| May 15 2024 | 0.955 | -0.03 | -3.05% | 0.96 | 0.96 | 0.955 | 998 |
| May 14 2024 | 0.985 | -0.085 | -7.94% | 0.96 | 0.985 | 0.96 | 247 |
| May 13 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
| May 10 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.07 | 1.07 | 337 |
| May 09 2024 | 1.06 | 0.02 | 1.92% | 1.02 | 1.06 | 1.02 | 3,533 |
| May 08 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| May 02 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| Apr 30 2024 | 1.04 | -0.03 | -2.80% | 0.98 | 1.04 | 0.96 | 1,066 |
| Apr 29 2024 | 1.07 | 0.10 | 9.74% | 0.98 | 1.07 | 0.98 | 4,320 |
| Apr 26 2024 | 0.975 | 0.045 | 4.84% | 0.95 | 0.975 | 0.95 | 3,336 |
| Apr 25 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
| Apr 24 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
| Apr 23 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
| Apr 22 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
| Apr 19 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
| Apr 18 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
| Apr 17 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
| Apr 16 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
| Apr 15 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
| Apr 12 2024 | 0.93 | 0.03 | 3.33% | 0.93 | 0.93 | 0.93 | 100 |
| Apr 11 2024 | 0.90 | -0.01 | -1.10% | 0.89 | 0.90 | 0.89 | 1,270 |
| Apr 10 2024 | 0.91 | -0.02 | -2.15% | 0.91 | 0.91 | 0.91 | 10,000 |
| Apr 09 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
| Apr 08 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
| Apr 05 2024 | 0.93 | -0.10 | -9.71% | 1.00 | 1.03 | 0.93 | 2,455 |
| Apr 04 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| Apr 03 2024 | 1.03 | 0.04 | 4.04% | 1.02 | 1.04 | 1.02 | 2,435 |
| Apr 02 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0.00 |
| Mar 28 2024 | 0.99 | -0.02 | -1.98% | 0.95 | 1.02 | 0.95 | 5,413 |
| Mar 27 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Mar 26 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Mar 22 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Mar 21 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Mar 20 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Mar 19 2024 | 1.01 | 0.05 | 5.21% | 1.01 | 1.01 | 1.01 | 2,000 |
| Mar 15 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0.00 |
| Mar 14 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0.00 |
| Mar 13 2024 | 0.96 | -0.01 | -1.03% | 0.955 | 0.96 | 0.955 | 500 |
| Mar 12 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.97 | 0.97 | 0.00 |
| Mar 11 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.97 | 0.97 | 0.00 |
| Mar 08 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.97 | 0.97 | 0.00 |
| Mar 07 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.97 | 0.97 | 0.00 |
| Mar 06 2024 | 0.97 | 0.025 | 2.65% | 0.955 | 0.97 | 0.955 | 1,471 |
| Mar 05 2024 | 0.945 | 0.00 | 0.00% | 0.945 | 0.945 | 0.945 | 0.00 |
| Mar 04 2024 | 0.945 | 0.00 | 0.00% | 0.945 | 0.945 | 0.945 | 10 |
| Mar 01 2024 | 0.945 | -0.005 | -0.53% | 0.89 | 0.945 | 0.89 | 5,366 |
| Feb 29 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0.00 |
| Feb 28 2024 | 0.95 | 0.01 | 1.06% | 0.97 | 0.99 | 0.95 | 7,600 |
| Feb 27 2024 | 0.94 | 0.055 | 6.21% | 0.88 | 0.94 | 0.88 | 2,900 |
| Feb 26 2024 | 0.885 | 0.08 | 9.94% | 0.88 | 0.885 | 0.88 | 3,736 |
| Feb 23 2024 | 0.805 | 0.00 | 0.00% | 0.805 | 0.805 | 0.805 | 0.00 |
| Feb 22 2024 | 0.805 | 0.02 | 2.55% | 0.785 | 0.805 | 0.785 | 1,150 |
| Feb 21 2024 | 0.785 | -0.015 | -1.88% | 0.785 | 0.785 | 0.785 | 50 |
| Feb 20 2024 | 0.80 | -0.05 | -5.88% | 0.77 | 0.85 | 0.77 | 220 |
| Feb 19 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0.00 |
