Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F14567 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3.27 | 0.01 | 0.31% | 3.24 | 3.35 | 3.23 | 0 |
| Jun 13 2024 | 3.26 | 0.06 | 1.87% | 3.23 | 3.30 | 3.18 | 0 |
| Jun 12 2024 | 3.20 | -0.02 | -0.62% | 3.27 | 3.32 | 3.19 | 0 |
| Jun 11 2024 | 3.22 | 0.08 | 2.55% | 3.19 | 3.22 | 3.17 | 0 |
| Jun 10 2024 | 3.14 | 0.14 | 4.67% | 3.01 | 3.14 | 2.985 | 0 |
| Jun 07 2024 | 3.00 | 0.06 | 1.87% | 2.98 | 3.04 | 2.945 | 0 |
| Jun 06 2024 | 2.945 | 0.21 | 7.68% | 2.87 | 2.945 | 2.835 | 0 |
| Jun 05 2024 | 2.735 | -0.03 | -1.08% | 2.76 | 2.815 | 2.73 | 0 |
| Jun 04 2024 | 2.765 | -0.09 | -3.15% | 2.775 | 2.79 | 2.695 | 0 |
| Jun 03 2024 | 2.855 | -0.30 | -9.37% | 3.09 | 3.13 | 2.855 | 250 |
| May 31 2024 | 3.15 | -0.11 | -3.37% | 3.19 | 3.24 | 3.13 | 0 |
| May 30 2024 | 3.26 | -0.09 | -2.69% | 3.32 | 3.34 | 3.24 | 0 |
| May 29 2024 | 3.35 | 0.00 | 0.00% | 3.41 | 3.44 | 3.34 | 0 |
| May 28 2024 | 3.35 | 0.10 | 3.08% | 3.26 | 3.35 | 3.25 | 0 |
| May 27 2024 | 3.25 | 0.12 | 3.83% | 3.21 | 3.25 | 3.18 | 0 |
| May 24 2024 | 3.13 | 0.00 | 0.00% | 3.11 | 3.17 | 3.04 | 0 |
| May 23 2024 | 3.13 | -0.08 | -2.49% | 3.12 | 3.26 | 3.12 | 250 |
| May 22 2024 | 3.21 | -0.07 | -2.13% | 3.21 | 3.25 | 3.15 | 0 |
| May 21 2024 | 3.28 | -0.07 | -2.09% | 3.28 | 3.29 | 3.18 | 0 |
| May 20 2024 | 3.35 | 0.04 | 1.21% | 3.36 | 3.39 | 3.28 | 0 |
| May 17 2024 | 3.31 | 0.05 | 1.53% | 3.30 | 3.33 | 3.27 | 0 |
| May 16 2024 | 3.26 | 0.07 | 2.19% | 3.25 | 3.32 | 3.19 | 250 |
| May 15 2024 | 3.19 | 0.02 | 0.63% | 3.23 | 3.24 | 3.07 | 0 |
| May 14 2024 | 3.17 | -0.10 | -3.06% | 3.29 | 3.30 | 3.17 | 0 |
| May 13 2024 | 3.27 | -0.03 | -0.91% | 3.21 | 3.32 | 3.21 | 0 |
| May 10 2024 | 3.30 | 0.00 | 0.00% | 3.37 | 3.38 | 3.30 | 0 |
| May 09 2024 | 3.30 | 0.02 | 0.61% | 3.33 | 3.38 | 3.29 | 250 |
| May 08 2024 | 3.28 | 0.05 | 1.55% | 3.20 | 3.28 | 3.11 | 0 |
| May 07 2024 | 3.23 | -0.02 | -0.62% | 3.25 | 3.27 | 3.16 | 0 |
| May 06 2024 | 3.25 | -0.01 | -0.31% | 3.25 | 3.30 | 3.24 | 0 |
| May 03 2024 | 3.26 | -0.05 | -1.51% | 3.32 | 3.34 | 3.23 | 0 |
| May 02 2024 | 3.31 | -0.29 | -8.06% | 3.36 | 3.39 | 3.27 | 250 |
| Apr 30 2024 | 3.60 | -0.06 | -1.64% | 3.63 | 3.71 | 3.50 | 250 |
| Apr 29 2024 | 3.66 | -0.14 | -3.68% | 3.70 | 3.77 | 3.65 | 0 |
| Apr 26 2024 | 3.80 | 0.18 | 4.97% | 3.78 | 3.82 | 3.73 | 0 |
| Apr 25 2024 | 3.62 | -0.09 | -2.43% | 3.68 | 3.71 | 3.60 | 0 |
| Apr 24 2024 | 3.71 | 0.04 | 1.09% | 3.74 | 3.75 | 3.66 | 250 |
| Apr 23 2024 | 3.67 | 0.08 | 2.23% | 3.63 | 3.68 | 3.51 | 0 |
| Apr 22 2024 | 3.59 | -0.05 | -1.37% | 3.55 | 3.61 | 3.50 | 0 |
| Apr 19 2024 | 3.64 | 0.05 | 1.39% | 3.79 | 3.79 | 3.55 | 0 |
| Apr 18 2024 | 3.59 | -0.20 | -5.28% | 3.64 | 3.67 | 3.53 | 300 |
| Apr 17 2024 | 3.79 | -0.12 | -3.07% | 3.86 | 3.87 | 3.77 | 0 |
| Apr 16 2024 | 3.91 | 0.09 | 2.36% | 3.95 | 3.95 | 3.84 | 350 |
| Apr 15 2024 | 3.82 | -0.23 | -5.68% | 3.88 | 3.88 | 3.78 | 350 |
| Apr 12 2024 | 4.05 | 0.17 | 4.38% | 3.91 | 4.11 | 3.91 | 350 |
| Apr 11 2024 | 3.88 | 0.03 | 0.78% | 3.93 | 3.97 | 3.83 | 0 |
| Apr 10 2024 | 3.85 | 0.00 | 0.00% | 3.82 | 3.91 | 3.80 | 0 |
| Apr 09 2024 | 3.85 | -0.02 | -0.52% | 3.92 | 3.97 | 3.83 | 0 |
| Apr 08 2024 | 3.87 | -0.14 | -3.49% | 3.84 | 3.98 | 3.83 | 0 |
| Apr 05 2024 | 4.01 | 0.21 | 5.53% | 3.97 | 4.02 | 3.92 | 0 |
| Apr 04 2024 | 3.80 | -0.08 | -2.06% | 3.84 | 3.84 | 3.79 | 300 |
| Apr 03 2024 | 3.88 | 0.05 | 1.31% | 3.84 | 3.91 | 3.80 | 300 |
| Apr 02 2024 | 3.83 | 0.23 | 6.39% | 3.75 | 3.87 | 3.75 | 350 |
| Mar 28 2024 | 3.60 | 0.14 | 4.05% | 3.51 | 3.60 | 3.50 | 0 |
| Mar 27 2024 | 3.46 | -0.07 | -1.98% | 3.42 | 3.49 | 3.39 | 0 |
| Mar 26 2024 | 3.53 | 0.00 | 0.00% | 3.50 | 3.54 | 3.47 | 0 |
| Mar 25 2024 | 3.53 | 0.11 | 3.22% | 3.43 | 3.55 | 3.41 | 0 |
| Mar 22 2024 | 3.42 | 0.01 | 0.29% | 3.40 | 3.47 | 3.39 | 0 |
| Mar 21 2024 | 3.41 | -0.03 | -0.87% | 3.46 | 3.49 | 3.36 | 500 |
| Mar 20 2024 | 3.44 | -0.14 | -3.91% | 3.55 | 3.56 | 3.42 | 0 |
| Mar 19 2024 | 3.58 | 0.09 | 2.58% | 3.52 | 3.61 | 3.51 | 500 |
| Mar 18 2024 | 3.49 | 0.10 | 2.95% | 3.42 | 3.50 | 3.39 | 500 |
