Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F21330 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.12 | 0.11 | 3.65% | 3.09 | 3.13 | 3.01 | 0 |
| May 30 2024 | 3.01 | 0.07 | 2.38% | 2.98 | 3.04 | 2.955 | 0 |
| May 29 2024 | 2.94 | 0.04 | 1.20% | 2.875 | 2.945 | 2.83 | 0 |
| May 28 2024 | 2.905 | -0.11 | -3.49% | 2.99 | 3.00 | 2.905 | 0 |
| May 27 2024 | 3.01 | -0.13 | -4.14% | 3.07 | 3.09 | 3.01 | 0 |
| May 24 2024 | 3.14 | -0.01 | -0.32% | 3.19 | 3.24 | 3.10 | 0 |
| May 23 2024 | 3.15 | 0.10 | 3.28% | 3.17 | 3.17 | 3.01 | 0 |
| May 22 2024 | 3.05 | 0.05 | 1.67% | 3.06 | 3.13 | 3.04 | 0 |
| May 21 2024 | 3.00 | 0.06 | 2.04% | 2.995 | 3.09 | 2.985 | 0 |
| May 20 2024 | 2.94 | -0.04 | -1.18% | 2.905 | 3.00 | 2.89 | 0 |
| May 17 2024 | 2.975 | -0.04 | -1.16% | 2.98 | 3.02 | 2.96 | 0 |
| May 16 2024 | 3.01 | -0.07 | -2.27% | 3.02 | 3.09 | 2.965 | 0 |
| May 15 2024 | 3.08 | -0.06 | -1.91% | 3.07 | 3.23 | 3.06 | 0 |
| May 14 2024 | 3.14 | 0.08 | 2.61% | 3.04 | 3.14 | 3.03 | 0 |
| May 13 2024 | 3.06 | 0.02 | 0.66% | 3.13 | 3.13 | 3.00 | 0 |
| May 10 2024 | 3.04 | 0.00 | 0.00% | 2.975 | 3.05 | 2.97 | 0 |
| May 09 2024 | 3.04 | -0.04 | -1.30% | 3.03 | 3.06 | 2.995 | 0 |
| May 08 2024 | 3.08 | -0.04 | -1.28% | 3.17 | 3.25 | 3.08 | 0 |
| May 07 2024 | 3.12 | 0.02 | 0.65% | 3.09 | 3.18 | 3.08 | 0 |
| May 06 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.05 | 0 |
| May 03 2024 | 3.10 | -0.01 | -0.32% | 3.06 | 3.13 | 3.01 | 0 |
| May 02 2024 | 3.11 | 0.30 | 10.68% | 3.03 | 3.14 | 3.01 | 0 |
| Apr 30 2024 | 2.81 | 0.06 | 2.18% | 2.78 | 2.90 | 2.70 | 0 |
| Apr 29 2024 | 2.75 | 0.12 | 4.56% | 2.695 | 2.755 | 2.635 | 0 |
| Apr 26 2024 | 2.63 | -0.16 | -5.73% | 2.62 | 2.69 | 2.585 | 0 |
| Apr 25 2024 | 2.79 | 0.07 | 2.57% | 2.73 | 2.81 | 2.695 | 0 |
| Apr 24 2024 | 2.72 | -0.04 | -1.27% | 2.675 | 2.765 | 2.665 | 0 |
| Apr 23 2024 | 2.755 | -0.12 | -4.01% | 2.82 | 2.93 | 2.745 | 0 |
| Apr 22 2024 | 2.87 | 0.06 | 2.14% | 2.90 | 2.955 | 2.845 | 0 |
| Apr 19 2024 | 2.81 | -0.06 | -1.92% | 2.685 | 2.915 | 2.685 | 0 |
| Apr 18 2024 | 2.865 | 0.19 | 7.10% | 2.80 | 2.92 | 2.785 | 0 |
| Apr 17 2024 | 2.675 | 0.11 | 4.29% | 2.63 | 2.70 | 2.595 | 0 |
| Apr 16 2024 | 2.565 | -0.10 | -3.75% | 2.535 | 2.635 | 2.535 | 0 |
| Apr 15 2024 | 2.665 | 0.24 | 9.90% | 2.585 | 2.70 | 2.585 | 0 |
| Apr 12 2024 | 2.425 | -0.14 | -5.27% | 2.525 | 2.545 | 2.38 | 0 |
| Apr 11 2024 | 2.56 | -0.03 | -0.97% | 2.48 | 2.61 | 2.445 | 0 |
| Apr 10 2024 | 2.585 | 0.07 | 2.78% | 2.54 | 2.625 | 2.49 | 0 |
| Apr 09 2024 | 2.515 | 0.04 | 1.41% | 2.435 | 2.525 | 2.39 | 0 |
| Apr 08 2024 | 2.48 | 0.11 | 4.42% | 2.535 | 2.535 | 2.385 | 0 |
| Apr 05 2024 | 2.375 | -0.19 | -7.23% | 2.41 | 2.455 | 2.36 | 0 |
| Apr 04 2024 | 2.56 | 0.06 | 2.20% | 2.525 | 2.57 | 2.525 | 0 |
| Apr 03 2024 | 2.505 | -0.09 | -3.28% | 2.585 | 2.61 | 2.485 | 0 |
| Apr 02 2024 | 2.59 | -0.22 | -7.83% | 2.69 | 2.69 | 2.565 | 0 |
| Mar 28 2024 | 2.81 | -0.12 | -4.10% | 2.895 | 2.925 | 2.81 | 0 |
| Mar 27 2024 | 2.93 | 0.06 | 2.09% | 2.98 | 3.00 | 2.915 | 0 |
| Mar 26 2024 | 2.87 | 0.00 | 0.17% | 2.88 | 2.915 | 2.835 | 0 |
| Mar 25 2024 | 2.865 | -0.13 | -4.34% | 2.975 | 2.995 | 2.84 | 0 |
| Mar 22 2024 | 2.995 | 0.02 | 0.50% | 3.00 | 3.01 | 2.935 | 0 |
| Mar 21 2024 | 2.98 | 0.03 | 1.02% | 2.88 | 3.01 | 2.865 | 0 |
| Mar 20 2024 | 2.95 | 0.14 | 4.80% | 2.83 | 2.97 | 2.83 | 0 |
| Mar 19 2024 | 2.815 | -0.08 | -2.76% | 2.87 | 2.895 | 2.785 | 0 |
| Mar 18 2024 | 2.895 | -0.10 | -3.34% | 2.955 | 2.98 | 2.885 | 0 |
| Mar 15 2024 | 2.995 | 0.00 | 0.00% | 3.01 | 3.05 | 2.98 | 0 |
| Mar 14 2024 | 2.995 | -0.15 | -4.62% | 3.10 | 3.10 | 2.965 | 0 |
| Mar 13 2024 | 3.14 | -0.10 | -3.09% | 3.27 | 3.30 | 3.11 | 0 |
| Mar 12 2024 | 3.24 | 0.00 | 0.00% | 3.24 | 3.32 | 3.21 | 0 |
| Mar 11 2024 | 3.24 | -0.03 | -0.92% | 3.29 | 3.38 | 3.24 | 0 |
| Mar 08 2024 | 3.27 | 0.09 | 2.83% | 3.12 | 3.30 | 3.09 | 0 |
| Mar 07 2024 | 3.18 | 0.13 | 4.26% | 3.18 | 3.27 | 3.18 | 0 |
| Mar 06 2024 | 3.05 | -0.17 | -5.28% | 3.26 | 3.26 | 3.04 | 0 |
| Mar 05 2024 | 3.22 | 0.04 | 1.26% | 3.28 | 3.34 | 3.17 | 0 |
| Mar 04 2024 | 3.18 | 0.11 | 3.58% | 3.13 | 3.19 | 3.09 | 0 |
