Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F20529 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 2.365 | -0.49 | -17.16% | 2.895 | 2.895 | 2.195 | 0 |
| Jun 11 2024 | 2.855 | -0.65 | -18.43% | 3.22 | 3.22 | 2.855 | 0 |
| Jun 10 2024 | 3.50 | -0.07 | -1.96% | 3.56 | 3.78 | 3.50 | 0 |
| Jun 07 2024 | 3.57 | 0.00 | 0.00% | 3.62 | 3.72 | 3.43 | 0 |
| Jun 06 2024 | 3.57 | 0.17 | 5.00% | 3.39 | 3.76 | 3.39 | 0 |
| Jun 05 2024 | 3.40 | -0.17 | -4.76% | 3.15 | 3.47 | 2.925 | 0 |
| Jun 04 2024 | 3.57 | -0.69 | -16.20% | 4.32 | 4.33 | 3.52 | 0 |
| Jun 03 2024 | 4.26 | -1.00 | -19.01% | 5.29 | 5.29 | 4.12 | 0 |
| May 31 2024 | 5.26 | -0.79 | -13.06% | 5.96 | 6.05 | 5.26 | 0 |
| May 30 2024 | 6.05 | -0.02 | -0.33% | 5.98 | 6.08 | 5.93 | 0 |
| May 29 2024 | 6.07 | -0.03 | -0.49% | 6.03 | 6.34 | 6.03 | 0 |
| May 28 2024 | 6.10 | -0.02 | -0.33% | 6.22 | 6.24 | 6.09 | 0 |
| May 27 2024 | 6.12 | -0.20 | -3.16% | 6.31 | 6.36 | 6.01 | 0 |
| May 24 2024 | 6.32 | -0.17 | -2.62% | 6.40 | 6.45 | 6.32 | 0 |
| May 23 2024 | 6.49 | 0.00 | 0.00% | 6.41 | 6.49 | 6.35 | 0 |
| May 22 2024 | 6.49 | 0.11 | 1.72% | 6.27 | 6.60 | 6.23 | 0 |
| May 21 2024 | 6.38 | -0.02 | -0.31% | 6.36 | 6.41 | 6.31 | 0 |
| May 20 2024 | 6.40 | 0.04 | 0.63% | 6.35 | 6.42 | 6.31 | 0 |
| May 17 2024 | 6.36 | -0.21 | -3.20% | 6.51 | 6.51 | 6.29 | 0 |
| May 16 2024 | 6.57 | 0.11 | 1.70% | 6.57 | 6.59 | 6.48 | 0 |
| May 15 2024 | 6.46 | 0.02 | 0.31% | 6.38 | 6.49 | 6.31 | 0 |
| May 14 2024 | 6.44 | 0.16 | 2.55% | 6.34 | 6.54 | 6.33 | 0 |
| May 13 2024 | 6.28 | 0.09 | 1.45% | 6.12 | 6.34 | 6.09 | 0 |
| May 10 2024 | 6.19 | 0.05 | 0.81% | 6.20 | 6.27 | 6.15 | 0 |
| May 09 2024 | 6.14 | -0.08 | -1.29% | 6.14 | 6.17 | 6.11 | 0 |
| May 08 2024 | 6.22 | -0.07 | -1.11% | 6.24 | 6.26 | 6.13 | 0 |
| May 07 2024 | 6.29 | -0.10 | -1.56% | 6.14 | 6.33 | 6.09 | 0 |
| May 06 2024 | 6.39 | -0.28 | -4.20% | 7.31 | 7.31 | 6.30 | 0 |
| May 03 2024 | 6.67 | 0.39 | 6.21% | 6.47 | 6.79 | 6.36 | 0 |
| May 02 2024 | 6.28 | 0.03 | 0.48% | 6.52 | 6.52 | 6.01 | 0 |
| Apr 30 2024 | 6.25 | -0.67 | -9.68% | 7.10 | 7.15 | 6.06 | 0 |
| Apr 29 2024 | 6.92 | 1.10 | 18.90% | 6.78 | 7.27 | 6.64 | 0 |
| Apr 26 2024 | 5.82 | 0.00 | 0.00% | 5.90 | 5.95 | 5.77 | 0 |
| Apr 25 2024 | 5.82 | -0.31 | -5.06% | 5.66 | 6.01 | 5.51 | 0 |
| Apr 24 2024 | 6.13 | 0.16 | 2.68% | 6.03 | 6.28 | 6.00 | 0 |
| Apr 23 2024 | 5.97 | -0.01 | -0.17% | 5.81 | 6.11 | 5.81 | 0 |
| Apr 22 2024 | 5.98 | 0.28 | 4.91% | 5.74 | 6.02 | 5.65 | 0 |
| Apr 19 2024 | 5.70 | 0.17 | 3.07% | 5.43 | 5.72 | 5.40 | 0 |
| Apr 18 2024 | 5.53 | -0.02 | -0.36% | 5.56 | 5.78 | 5.52 | 0 |
| Apr 17 2024 | 5.55 | -0.11 | -1.94% | 5.65 | 5.75 | 5.51 | 0 |
| Apr 16 2024 | 5.66 | -0.05 | -0.88% | 5.67 | 5.67 | 5.47 | 0 |
| Apr 15 2024 | 5.71 | 0.23 | 4.20% | 5.57 | 5.78 | 5.55 | 0 |
| Apr 12 2024 | 5.48 | 0.19 | 3.59% | 5.35 | 5.55 | 5.35 | 0 |
| Apr 11 2024 | 5.29 | -0.16 | -2.94% | 5.59 | 5.60 | 5.21 | 0 |
| Apr 10 2024 | 5.45 | -0.73 | -11.81% | 6.02 | 6.02 | 5.37 | 0 |
| Apr 09 2024 | 6.18 | -1.00 | -13.93% | 7.24 | 7.24 | 6.13 | 0 |
| Apr 08 2024 | 7.18 | 1.17 | 19.47% | 6.44 | 7.77 | 6.39 | 0 |
| Apr 05 2024 | 6.01 | -0.24 | -3.84% | 6.18 | 6.46 | 6.01 | 0 |
| Apr 04 2024 | 6.25 | 0.60 | 10.62% | 5.86 | 6.25 | 5.85 | 0 |
| Apr 03 2024 | 5.65 | -0.13 | -2.25% | 5.72 | 5.80 | 5.44 | 0 |
| Apr 02 2024 | 5.78 | -0.10 | -1.70% | 6.10 | 6.25 | 5.76 | 0 |
| Mar 28 2024 | 5.88 | 0.42 | 7.69% | 5.64 | 6.06 | 5.45 | 0 |
| Mar 27 2024 | 5.46 | 0.35 | 6.85% | 5.30 | 5.64 | 5.22 | 0 |
| Mar 26 2024 | 5.11 | -0.11 | -2.11% | 4.79 | 5.23 | 4.70 | 0 |
| Mar 25 2024 | 5.22 | -0.16 | -2.97% | 5.49 | 5.81 | 5.19 | 0 |
| Mar 22 2024 | 5.38 | 0.14 | 2.67% | 5.29 | 5.58 | 5.23 | 0 |
| Mar 21 2024 | 5.24 | 0.06 | 1.16% | 5.56 | 5.56 | 5.18 | 0 |
| Mar 20 2024 | 5.18 | -0.07 | -1.33% | 5.49 | 5.49 | 5.13 | 0 |
| Mar 19 2024 | 5.25 | -1.43 | -21.41% | 5.36 | 5.36 | 4.96 | 0 |
| Mar 18 2024 | 6.68 | -0.37 | -5.25% | 7.10 | 7.10 | 6.58 | 0 |
| Mar 15 2024 | 7.05 | -0.30 | -4.08% | 7.40 | 8.14 | 6.98 | 0 |
