Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1Y1Y1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.675 | -0.06 | -3.18% | 1.765 | 1.765 | 1.675 | 0 |
| May 21 2024 | 1.73 | -0.06 | -3.35% | 1.75 | 1.755 | 1.66 | 0 |
| May 20 2024 | 1.79 | -0.21 | -10.50% | 1.945 | 1.945 | 1.79 | 0 |
| May 17 2024 | 2.00 | 0.26 | 14.94% | 1.78 | 2.02 | 1.75 | 0 |
| May 16 2024 | 1.74 | 0.14 | 8.41% | 1.61 | 1.79 | 1.61 | 0 |
| May 15 2024 | 1.605 | 0.01 | 0.63% | 1.635 | 1.685 | 1.575 | 0 |
| May 14 2024 | 1.595 | 0.23 | 16.76% | 1.386 | 1.595 | 1.386 | 0 |
| May 13 2024 | 1.366 | -0.01 | -0.73% | 1.396 | 1.396 | 1.296 | 0 |
| May 10 2024 | 1.376 | -0.01 | -0.43% | 1.411 | 1.429 | 1.356 | 0 |
| May 09 2024 | 1.382 | -0.13 | -8.78% | 1.318 | 1.408 | 1.217 | 0 |
| May 08 2024 | 1.515 | -0.05 | -3.19% | 1.57 | 1.625 | 1.492 | 0 |
| May 07 2024 | 1.565 | 0.10 | 6.68% | 1.495 | 1.565 | 1.472 | 0 |
| May 06 2024 | 1.467 | 0.02 | 1.45% | 1.451 | 1.471 | 1.415 | 0 |
| May 03 2024 | 1.446 | -0.11 | -7.31% | 1.595 | 1.605 | 1.382 | 0 |
| May 02 2024 | 1.56 | 0.03 | 1.96% | 1.525 | 1.60 | 1.515 | 0 |
| Apr 30 2024 | 1.53 | 0.09 | 5.96% | 1.471 | 1.575 | 1.432 | 0 |
| Apr 29 2024 | 1.444 | 0.03 | 1.91% | 1.46 | 1.486 | 1.389 | 0 |
| Apr 26 2024 | 1.417 | 0.06 | 4.50% | 1.412 | 1.456 | 1.36 | 0 |
| Apr 25 2024 | 1.356 | 0.09 | 7.11% | 1.275 | 1.363 | 1.272 | 0 |
| Apr 24 2024 | 1.266 | -0.04 | -2.99% | 1.413 | 1.413 | 1.256 | 0 |
| Apr 23 2024 | 1.305 | 0.15 | 13.08% | 1.204 | 1.314 | 1.179 | 0 |
| Apr 22 2024 | 1.154 | 0.08 | 7.45% | 1.117 | 1.174 | 1.07 | 0 |
| Apr 19 2024 | 1.074 | -0.01 | -0.92% | 1.062 | 1.113 | 1.053 | 0 |
| Apr 18 2024 | 1.084 | 0.07 | 7.11% | 1.04 | 1.09 | 1.019 | 0 |
| Apr 17 2024 | 1.012 | 0.09 | 10.12% | 0.914 | 1.032 | 0.905 | 0 |
| Apr 16 2024 | 0.919 | -0.044 | -4.57% | 0.924 | 0.934 | 0.89 | 0 |
| Apr 15 2024 | 0.963 | -0.003 | -0.31% | 0.99 | 1.012 | 0.946 | 0 |
| Apr 12 2024 | 0.966 | -0.009 | -0.92% | 1.014 | 1.018 | 0.941 | 0 |
| Apr 11 2024 | 0.975 | -0.15 | -13.33% | 1.139 | 1.144 | 0.945 | 0 |
| Apr 10 2024 | 1.125 | 0.07 | 6.64% | 1.089 | 1.156 | 1.013 | 0 |
| Apr 09 2024 | 1.055 | -0.06 | -5.55% | 1.123 | 1.137 | 1.032 | 0 |
| Apr 08 2024 | 1.117 | 0.05 | 4.59% | 1.092 | 1.118 | 1.059 | 0 |
| Apr 05 2024 | 1.068 | -0.07 | -5.82% | 1.083 | 1.09 | 0.981 | 0 |
| Apr 04 2024 | 1.134 | -0.02 | -1.65% | 1.136 | 1.171 | 1.125 | 0 |
| Apr 03 2024 | 1.153 | 0.10 | 8.98% | 1.069 | 1.166 | 1.069 | 0 |
| Apr 02 2024 | 1.058 | -0.01 | -0.75% | 1.078 | 1.115 | 1.034 | 900 |
| Mar 28 2024 | 1.066 | 0.03 | 3.00% | 1.107 | 1.107 | 1.034 | 0 |
| Mar 27 2024 | 1.035 | -0.09 | -7.84% | 1.18 | 1.18 | 1.035 | 0 |
| Mar 26 2024 | 1.123 | 0.09 | 8.71% | 1.052 | 1.177 | 1.047 | 900 |
| Mar 25 2024 | 1.033 | 0.08 | 8.17% | 0.964 | 1.043 | 0.938 | 0 |
| Mar 22 2024 | 0.955 | 0.009 | 0.95% | 0.944 | 0.966 | 0.921 | 0 |
| Mar 21 2024 | 0.946 | -0.026 | -2.67% | 1.035 | 1.035 | 0.902 | 0 |
| Mar 20 2024 | 0.972 | 0.029 | 3.08% | 0.975 | 0.983 | 0.925 | 0 |
| Mar 19 2024 | 0.943 | 0.098 | 11.60% | 0.873 | 0.964 | 0.871 | 0 |
| Mar 18 2024 | 0.845 | 0.066 | 8.47% | 0.805 | 0.865 | 0.775 | 60 |
| Mar 15 2024 | 0.779 | 0.048 | 6.57% | 0.746 | 0.808 | 0.746 | 0 |
| Mar 14 2024 | 0.731 | -0.019 | -2.53% | 0.779 | 0.782 | 0.725 | 0 |
| Mar 13 2024 | 0.75 | -0.008 | -1.06% | 0.778 | 0.805 | 0.744 | 0 |
| Mar 12 2024 | 0.758 | 0.096 | 14.50% | 0.691 | 0.769 | 0.673 | 100 |
| Mar 11 2024 | 0.662 | 0.06 | 9.97% | 0.612 | 0.662 | 0.532 | 0 |
| Mar 08 2024 | 0.602 | 0.008 | 1.35% | 0.609 | 0.614 | 0.581 | 0 |
| Mar 07 2024 | 0.594 | -0.037 | -5.86% | 0.638 | 0.657 | 0.556 | 0 |
| Mar 06 2024 | 0.631 | 0.012 | 1.94% | 0.637 | 0.646 | 0.615 | 0 |
| Mar 05 2024 | 0.619 | 0.01 | 1.64% | 0.634 | 0.638 | 0.606 | 0 |
| Mar 04 2024 | 0.609 | 0.016 | 2.70% | 0.618 | 0.619 | 0.55 | 0 |
| Mar 01 2024 | 0.593 | 0.05 | 9.21% | 0.57 | 0.615 | 0.569 | 0 |
| Feb 29 2024 | 0.543 | -0.004 | -0.73% | 0.564 | 0.564 | 0.54 | 0 |
| Feb 28 2024 | 0.547 | -0.032 | -5.53% | 0.628 | 0.628 | 0.544 | 0 |
| Feb 27 2024 | 0.579 | -0.041 | -6.61% | 0.626 | 0.665 | 0.576 | 0 |
| Feb 26 2024 | 0.62 | 0.079 | 14.60% | 0.551 | 0.658 | 0.551 | 0 |
| Feb 23 2024 | 0.541 | 0.042 | 8.42% | 0.509 | 0.55 | 0.505 | 0 |
