Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F34081 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
| Jun 17 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
| Jun 14 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
| Jun 13 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
| Jun 12 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
| Jun 11 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
| Jun 10 2024 | 5.38 | -0.04 | -0.74% | 5.47 | 5.50 | 5.38 | 0 |
| Jun 07 2024 | 5.42 | 0.06 | 1.12% | 5.35 | 5.44 | 5.32 | 0 |
| Jun 06 2024 | 5.36 | 0.02 | 0.37% | 5.40 | 5.40 | 5.32 | 0 |
| Jun 05 2024 | 5.34 | -0.12 | -2.20% | 5.35 | 5.41 | 5.30 | 0 |
| Jun 04 2024 | 5.46 | -0.02 | -0.36% | 5.44 | 5.49 | 5.40 | 0 |
| Jun 03 2024 | 5.48 | -0.07 | -1.26% | 5.43 | 5.48 | 5.40 | 0 |
| May 31 2024 | 5.55 | 0.25 | 4.72% | 5.46 | 5.60 | 5.43 | 0 |
| May 30 2024 | 5.30 | -0.13 | -2.39% | 5.53 | 5.53 | 5.30 | 0 |
| May 29 2024 | 5.43 | 0.18 | 3.43% | 5.45 | 5.46 | 5.38 | 0 |
| May 28 2024 | 5.25 | 0.12 | 2.34% | 5.14 | 5.28 | 5.12 | 0 |
| May 27 2024 | 5.13 | -0.11 | -2.10% | 5.19 | 5.19 | 5.13 | 0 |
| May 24 2024 | 5.24 | 0.05 | 0.96% | 5.31 | 5.33 | 5.22 | 0 |
| May 23 2024 | 5.19 | 0.21 | 4.22% | 5.20 | 5.29 | 5.04 | 0 |
| May 22 2024 | 4.98 | 0.29 | 6.18% | 4.76 | 4.98 | 4.75 | 0 |
| May 21 2024 | 4.69 | 0.17 | 3.76% | 4.70 | 4.74 | 4.64 | 0 |
| May 20 2024 | 4.52 | 0.11 | 2.49% | 4.56 | 4.67 | 4.46 | 0 |
| May 17 2024 | 4.41 | -0.34 | -7.16% | 4.62 | 4.65 | 4.35 | 0 |
| May 16 2024 | 4.75 | -0.45 | -8.65% | 5.08 | 5.17 | 4.67 | 0 |
| May 15 2024 | 5.20 | -0.21 | -3.88% | 5.36 | 5.38 | 5.19 | 0 |
| May 14 2024 | 5.41 | 0.53 | 10.86% | 4.88 | 5.50 | 4.81 | 0 |
| May 13 2024 | 4.88 | -0.43 | -8.10% | 5.05 | 5.09 | 4.86 | 0 |
| May 10 2024 | 5.31 | -0.05 | -0.93% | 5.32 | 5.34 | 5.28 | 0 |
| May 09 2024 | 5.36 | -0.10 | -1.83% | 5.48 | 5.49 | 5.36 | 0 |
| May 08 2024 | 5.46 | 0.08 | 1.49% | 5.51 | 5.57 | 5.44 | 0 |
| May 07 2024 | 5.38 | 0.19 | 3.66% | 5.33 | 5.42 | 5.33 | 0 |
| May 06 2024 | 5.19 | -0.05 | -0.95% | 5.23 | 5.25 | 5.13 | 0 |
| May 03 2024 | 5.24 | -0.21 | -3.85% | 5.26 | 5.33 | 5.16 | 0 |
| May 02 2024 | 5.45 | -0.38 | -6.52% | 5.52 | 5.60 | 5.44 | 0 |
| Apr 30 2024 | 5.83 | 0.14 | 2.46% | 5.74 | 5.84 | 5.72 | 0 |
| Apr 29 2024 | 5.69 | -0.09 | -1.56% | 5.69 | 5.78 | 5.66 | 0 |
| Apr 26 2024 | 5.78 | -0.05 | -0.86% | 5.60 | 5.78 | 5.60 | 0 |
| Apr 25 2024 | 5.83 | -0.08 | -1.35% | 5.83 | 5.96 | 5.81 | 0 |
| Apr 24 2024 | 5.91 | -0.14 | -2.31% | 5.89 | 5.97 | 5.88 | 0 |
| Apr 23 2024 | 6.05 | -0.24 | -3.82% | 6.16 | 6.20 | 6.02 | 0 |
| Apr 22 2024 | 6.29 | -0.10 | -1.56% | 6.22 | 6.38 | 6.21 | 0 |
| Apr 19 2024 | 6.39 | 0.06 | 0.95% | 6.51 | 6.51 | 6.38 | 0 |
| Apr 18 2024 | 6.33 | -0.05 | -0.78% | 6.33 | 6.39 | 6.31 | 0 |
| Apr 17 2024 | 6.38 | 0.02 | 0.31% | 6.41 | 6.41 | 6.31 | 0 |
| Apr 16 2024 | 6.36 | 0.17 | 2.75% | 6.28 | 6.36 | 6.28 | 0 |
| Apr 15 2024 | 6.19 | 0.11 | 1.81% | 6.12 | 6.20 | 6.08 | 0 |
| Apr 12 2024 | 6.08 | 0.24 | 4.11% | 5.92 | 6.08 | 5.91 | 0 |
| Apr 11 2024 | 5.84 | -0.02 | -0.34% | 5.73 | 5.84 | 5.70 | 0 |
| Apr 10 2024 | 5.86 | -0.03 | -0.51% | 5.68 | 5.89 | 5.65 | 0 |
| Apr 09 2024 | 5.89 | -0.08 | -1.34% | 5.99 | 6.00 | 5.89 | 0 |
| Apr 08 2024 | 5.97 | -0.06 | -1.00% | 6.00 | 6.03 | 5.96 | 0 |
| Apr 05 2024 | 6.03 | 0.12 | 2.03% | 6.03 | 6.07 | 6.01 | 0 |
| Apr 04 2024 | 5.91 | -0.06 | -1.01% | 5.93 | 5.96 | 5.87 | 0 |
| Apr 03 2024 | 5.97 | 0.03 | 0.51% | 6.02 | 6.04 | 5.96 | 0 |
| Apr 02 2024 | 5.94 | -0.03 | -0.50% | 6.00 | 6.01 | 5.93 | 0 |
| Mar 28 2024 | 5.97 | -0.09 | -1.49% | 6.01 | 6.07 | 5.96 | 0 |
| Mar 27 2024 | 6.06 | 0.03 | 0.50% | 6.14 | 6.16 | 6.04 | 0 |
| Mar 26 2024 | 6.03 | -0.01 | -0.17% | 5.96 | 6.06 | 5.95 | 0 |
| Mar 25 2024 | 6.04 | 0.08 | 1.34% | 6.03 | 6.05 | 5.95 | 0 |
| Mar 22 2024 | 5.96 | 0.22 | 3.83% | 5.95 | 5.99 | 5.92 | 0 |
| Mar 21 2024 | 5.74 | -0.09 | -1.54% | 5.71 | 5.78 | 5.70 | 0 |
