Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S28999 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 3.77 | 0.21 | 5.90% | 3.71 | 3.81 | 3.64 | 0 |
| Jun 03 2024 | 3.56 | 0.37 | 11.60% | 3.57 | 3.74 | 3.37 | 0 |
| May 31 2024 | 3.19 | 0.36 | 12.72% | 2.98 | 3.23 | 2.965 | 0 |
| May 30 2024 | 2.83 | -0.05 | -1.57% | 2.55 | 2.90 | 2.55 | 0 |
| May 29 2024 | 2.875 | -0.38 | -11.54% | 3.05 | 3.22 | 2.875 | 0 |
| May 28 2024 | 3.25 | -0.43 | -11.68% | 3.67 | 3.67 | 3.24 | 0 |
| May 27 2024 | 3.68 | 0.07 | 1.94% | 3.49 | 3.71 | 3.49 | 0 |
| May 24 2024 | 3.61 | -0.27 | -6.96% | 3.54 | 3.73 | 3.50 | 0 |
| May 23 2024 | 3.88 | -0.37 | -8.71% | 4.32 | 4.33 | 3.88 | 0 |
| May 22 2024 | 4.25 | -0.11 | -2.52% | 4.26 | 4.34 | 4.16 | 0 |
| May 21 2024 | 4.36 | -0.35 | -7.43% | 4.46 | 4.53 | 4.34 | 0 |
| May 20 2024 | 4.71 | -0.15 | -3.09% | 4.86 | 4.90 | 4.68 | 0 |
| May 17 2024 | 4.86 | -0.21 | -4.14% | 4.98 | 5.00 | 4.85 | 0 |
| May 16 2024 | 5.07 | 0.10 | 2.01% | 5.04 | 5.13 | 4.95 | 0 |
| May 15 2024 | 4.97 | 0.27 | 5.74% | 4.76 | 4.99 | 4.75 | 0 |
| May 14 2024 | 4.70 | -0.49 | -9.44% | 4.86 | 4.94 | 4.66 | 0 |
| May 13 2024 | 5.19 | 0.46 | 9.73% | 5.18 | 5.29 | 5.08 | 0 |
| May 10 2024 | 4.73 | 0.18 | 3.96% | 4.60 | 4.79 | 4.55 | 0 |
| May 09 2024 | 4.55 | 0.00 | 0.00% | 4.62 | 4.64 | 4.49 | 0 |
| May 08 2024 | 4.55 | -0.10 | -2.15% | 4.48 | 4.61 | 4.40 | 0 |
| May 07 2024 | 4.65 | -0.20 | -4.12% | 4.72 | 4.80 | 4.65 | 0 |
| May 06 2024 | 4.85 | 0.09 | 1.89% | 4.82 | 4.90 | 4.77 | 0 |
| May 03 2024 | 4.76 | -0.61 | -11.36% | 5.15 | 5.26 | 4.68 | 0 |
| May 02 2024 | 5.37 | 0.34 | 6.76% | 5.29 | 5.38 | 5.10 | 0 |
| Apr 30 2024 | 5.03 | -0.11 | -2.14% | 5.12 | 5.45 | 4.29 | 0 |
| Apr 29 2024 | 5.14 | -0.04 | -0.77% | 5.17 | 5.23 | 5.09 | 0 |
| Apr 26 2024 | 5.18 | -0.25 | -4.60% | 5.32 | 5.38 | 4.92 | 0 |
| Apr 25 2024 | 5.43 | 0.22 | 4.22% | 5.58 | 5.59 | 5.36 | 0 |
| Apr 24 2024 | 5.21 | -0.21 | -3.87% | 5.51 | 5.51 | 5.14 | 0 |
| Apr 23 2024 | 5.42 | 0.14 | 2.65% | 5.42 | 5.51 | 5.40 | 0 |
| Apr 22 2024 | 5.28 | 0.26 | 5.18% | 5.12 | 5.30 | 5.06 | 0 |
| Apr 19 2024 | 5.02 | 0.04 | 0.80% | 4.82 | 5.09 | 4.82 | 0 |
| Apr 18 2024 | 4.98 | 0.34 | 7.33% | 4.92 | 5.01 | 4.88 | 0 |
| Apr 17 2024 | 4.64 | 0.08 | 1.75% | 4.51 | 4.66 | 4.50 | 0 |
| Apr 16 2024 | 4.56 | -0.14 | -2.98% | 4.55 | 4.63 | 4.51 | 0 |
| Apr 15 2024 | 4.70 | 0.01 | 0.21% | 4.75 | 4.83 | 4.66 | 0 |
| Apr 12 2024 | 4.69 | 0.00 | 0.00% | 4.80 | 4.88 | 4.66 | 0 |
| Apr 11 2024 | 4.69 | 0.20 | 4.45% | 4.78 | 4.86 | 4.67 | 0 |
| Apr 10 2024 | 4.49 | -0.04 | -0.88% | 4.82 | 4.89 | 4.47 | 0 |
| Apr 09 2024 | 4.53 | 0.00 | 0.00% | 4.64 | 4.75 | 4.45 | 0 |
| Apr 08 2024 | 4.53 | -0.05 | -1.09% | 4.61 | 4.73 | 4.53 | 0 |
| Apr 05 2024 | 4.58 | -0.81 | -15.03% | 4.91 | 4.98 | 4.58 | 0 |
| Apr 04 2024 | 5.39 | -0.20 | -3.58% | 5.42 | 5.51 | 5.33 | 0 |
| Apr 03 2024 | 5.59 | -0.14 | -2.44% | 5.64 | 5.68 | 5.50 | 0 |
| Apr 02 2024 | 5.73 | -0.40 | -6.53% | 5.85 | 5.94 | 5.69 | 0 |
| Mar 28 2024 | 6.13 | 0.28 | 4.79% | 6.05 | 6.18 | 5.99 | 0 |
| Mar 27 2024 | 5.85 | 0.10 | 1.74% | 5.79 | 5.96 | 5.78 | 0 |
| Mar 26 2024 | 5.75 | 0.03 | 0.52% | 5.74 | 5.82 | 5.65 | 0 |
| Mar 25 2024 | 5.72 | -0.42 | -6.84% | 6.13 | 6.19 | 5.67 | 0 |
| Mar 22 2024 | 6.14 | -0.09 | -1.44% | 6.25 | 6.30 | 6.13 | 0 |
| Mar 21 2024 | 6.23 | 0.19 | 3.15% | 6.30 | 6.38 | 6.21 | 0 |
| Mar 20 2024 | 6.04 | -0.20 | -3.21% | 6.20 | 6.28 | 6.04 | 0 |
| Mar 19 2024 | 6.24 | 0.44 | 7.59% | 5.77 | 6.24 | 5.76 | 0 |
| Mar 18 2024 | 5.80 | -0.08 | -1.36% | 5.83 | 5.92 | 5.78 | 0 |
| Mar 15 2024 | 5.88 | -0.03 | -0.51% | 6.08 | 6.24 | 5.87 | 0 |
| Mar 14 2024 | 5.91 | -0.42 | -6.64% | 6.20 | 6.31 | 5.72 | 0 |
| Mar 13 2024 | 6.33 | -0.97 | -13.29% | 7.23 | 7.27 | 6.28 | 0 |
| Mar 12 2024 | 7.30 | 0.09 | 1.25% | 7.28 | 7.40 | 7.20 | 0 |
| Mar 11 2024 | 7.21 | 0.35 | 5.10% | 6.99 | 7.22 | 6.94 | 0 |
| Mar 08 2024 | 6.86 | -0.38 | -5.25% | 6.93 | 6.96 | 6.76 | 0 |
| Mar 07 2024 | 7.24 | 0.01 | 0.14% | 7.13 | 7.29 | 7.09 | 0 |
