Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F21322 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.775 | -0.02 | -0.84% | 1.765 | 1.795 | 1.72 | 0 |
| Jun 20 2024 | 1.79 | 0.01 | 0.56% | 1.81 | 1.83 | 1.745 | 0 |
| Jun 19 2024 | 1.78 | -0.04 | -2.20% | 1.79 | 1.83 | 1.745 | 0 |
| Jun 18 2024 | 1.82 | -0.15 | -7.61% | 1.905 | 1.955 | 1.805 | 0 |
| Jun 17 2024 | 1.97 | -0.10 | -4.83% | 2.09 | 2.105 | 1.96 | 0 |
| Jun 14 2024 | 2.07 | 0.01 | 0.73% | 2.085 | 2.10 | 1.99 | 0 |
| Jun 13 2024 | 2.055 | -0.02 | -0.72% | 2.07 | 2.115 | 2.01 | 0 |
| Jun 12 2024 | 2.07 | -0.07 | -3.04% | 2.075 | 2.085 | 1.97 | 0 |
| Jun 11 2024 | 2.135 | -0.08 | -3.39% | 2.155 | 2.19 | 2.13 | 0 |
| Jun 10 2024 | 2.21 | -0.11 | -4.54% | 2.30 | 2.305 | 2.21 | 0 |
| Jun 07 2024 | 2.315 | 0.00 | 0.00% | 2.275 | 2.315 | 2.24 | 0 |
| Jun 06 2024 | 2.315 | -0.22 | -8.50% | 2.395 | 2.42 | 2.315 | 0 |
| Jun 05 2024 | 2.53 | 0.02 | 0.80% | 2.51 | 2.535 | 2.45 | 0 |
| Jun 04 2024 | 2.51 | 0.09 | 3.93% | 2.48 | 2.58 | 2.48 | 0 |
| Jun 03 2024 | 2.415 | 0.26 | 12.06% | 2.20 | 2.415 | 2.16 | 0 |
| May 31 2024 | 2.155 | 0.12 | 5.90% | 2.125 | 2.17 | 2.05 | 0 |
| May 30 2024 | 2.035 | 0.07 | 3.30% | 2.005 | 2.065 | 1.98 | 0 |
| May 29 2024 | 1.97 | 0.03 | 1.55% | 1.91 | 1.975 | 1.86 | 0 |
| May 28 2024 | 1.94 | -0.11 | -5.13% | 2.015 | 2.035 | 1.94 | 0 |
| May 27 2024 | 2.045 | -0.13 | -5.76% | 2.10 | 2.12 | 2.045 | 0 |
| May 24 2024 | 2.17 | -0.01 | -0.23% | 2.20 | 2.26 | 2.145 | 0 |
| May 23 2024 | 2.175 | 0.08 | 3.82% | 2.20 | 2.20 | 2.05 | 0 |
| May 22 2024 | 2.095 | 0.06 | 2.95% | 2.10 | 2.165 | 2.085 | 0 |
| May 21 2024 | 2.035 | 0.08 | 3.83% | 2.015 | 2.12 | 2.01 | 0 |
| May 20 2024 | 1.96 | -0.03 | -1.26% | 1.915 | 2.015 | 1.905 | 0 |
| May 17 2024 | 1.985 | -0.05 | -2.22% | 1.98 | 2.035 | 1.965 | 0 |
| May 16 2024 | 2.03 | -0.05 | -2.40% | 2.03 | 2.10 | 1.975 | 0 |
| May 15 2024 | 2.08 | -0.05 | -2.12% | 2.06 | 2.225 | 2.05 | 0 |
| May 14 2024 | 2.125 | 0.08 | 3.91% | 2.015 | 2.125 | 2.01 | 0 |
| May 13 2024 | 2.045 | 0.04 | 2.00% | 2.10 | 2.10 | 1.985 | 0 |
| May 10 2024 | 2.005 | 0.00 | 0.00% | 1.93 | 2.01 | 1.925 | 0 |
| May 09 2024 | 2.005 | -0.03 | -1.23% | 1.99 | 2.02 | 1.95 | 0 |
| May 08 2024 | 2.03 | -0.03 | -1.46% | 2.105 | 2.185 | 2.03 | 0 |
| May 07 2024 | 2.06 | 0.03 | 1.48% | 2.025 | 2.12 | 2.01 | 0 |
| May 06 2024 | 2.03 | -0.01 | -0.25% | 2.035 | 2.035 | 1.995 | 0 |
| May 03 2024 | 2.035 | -0.02 | -0.97% | 2.00 | 2.065 | 1.95 | 0 |
| May 02 2024 | 2.055 | 0.29 | 16.43% | 1.99 | 2.085 | 1.96 | 0 |
| Apr 30 2024 | 1.765 | 0.07 | 4.13% | 1.725 | 1.85 | 1.65 | 0 |
| Apr 29 2024 | 1.695 | 0.09 | 5.28% | 1.665 | 1.705 | 1.605 | 0 |
| Apr 26 2024 | 1.61 | -0.16 | -9.04% | 1.605 | 1.66 | 1.57 | 0 |
| Apr 25 2024 | 1.77 | 0.07 | 4.12% | 1.705 | 1.79 | 1.68 | 0 |
| Apr 24 2024 | 1.70 | -0.05 | -2.86% | 1.675 | 1.745 | 1.66 | 0 |
| Apr 23 2024 | 1.75 | -0.12 | -6.17% | 1.81 | 1.915 | 1.735 | 0 |
| Apr 22 2024 | 1.865 | 0.05 | 3.04% | 1.89 | 1.945 | 1.84 | 0 |
| Apr 19 2024 | 1.81 | -0.05 | -2.69% | 1.675 | 1.91 | 1.675 | 0 |
| Apr 18 2024 | 1.86 | 0.21 | 12.73% | 1.785 | 1.915 | 1.78 | 0 |
| Apr 17 2024 | 1.65 | 0.11 | 7.14% | 1.605 | 1.685 | 1.58 | 0 |
| Apr 16 2024 | 1.54 | -0.09 | -5.52% | 1.505 | 1.61 | 1.505 | 0 |
| Apr 15 2024 | 1.63 | 0.21 | 15.19% | 1.55 | 1.675 | 1.55 | 0 |
| Apr 12 2024 | 1.415 | -0.15 | -9.29% | 1.515 | 1.53 | 1.369 | 0 |
| Apr 11 2024 | 1.56 | -0.05 | -3.11% | 1.505 | 1.61 | 1.473 | 0 |
| Apr 10 2024 | 1.61 | 0.06 | 3.54% | 1.58 | 1.645 | 1.53 | 0 |
| Apr 09 2024 | 1.555 | 0.00 | 0.32% | 1.497 | 1.565 | 1.457 | 0 |
| Apr 08 2024 | 1.55 | 0.14 | 9.93% | 1.575 | 1.58 | 1.45 | 0 |
| Apr 05 2024 | 1.41 | -0.21 | -12.96% | 1.449 | 1.495 | 1.404 | 0 |
| Apr 04 2024 | 1.62 | 0.05 | 2.86% | 1.585 | 1.635 | 1.585 | 0 |
| Apr 03 2024 | 1.575 | -0.09 | -5.41% | 1.65 | 1.675 | 1.555 | 0 |
| Apr 02 2024 | 1.665 | -0.22 | -11.44% | 1.765 | 1.765 | 1.65 | 0 |
| Mar 28 2024 | 1.88 | -0.12 | -5.76% | 1.95 | 1.975 | 1.87 | 0 |
| Mar 27 2024 | 1.995 | 0.07 | 3.37% | 2.035 | 2.055 | 1.975 | 0 |
| Mar 26 2024 | 1.93 | 0.02 | 1.05% | 1.925 | 1.975 | 1.895 | 0 |
| Mar 25 2024 | 1.91 | -0.13 | -6.14% | 2.01 | 2.03 | 1.89 | 0 |
