Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S29056 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.255 | 0.00 | 0.22% | 2.215 | 2.26 | 2.19 | 0 |
| May 23 2024 | 2.25 | -0.01 | -0.22% | 2.25 | 2.265 | 2.22 | 0 |
| May 22 2024 | 2.255 | -0.01 | -0.22% | 2.265 | 2.275 | 2.245 | 0 |
| May 21 2024 | 2.26 | -0.01 | -0.44% | 2.265 | 2.29 | 2.24 | 0 |
| May 20 2024 | 2.27 | -0.08 | -3.20% | 2.335 | 2.365 | 2.265 | 0 |
| May 17 2024 | 2.345 | 0.02 | 0.86% | 2.325 | 2.355 | 2.325 | 0 |
| May 16 2024 | 2.325 | 0.00 | 0.00% | 2.335 | 2.335 | 2.31 | 0 |
| May 15 2024 | 2.325 | 0.02 | 0.65% | 2.34 | 2.34 | 2.29 | 0 |
| May 14 2024 | 2.31 | 0.09 | 3.82% | 2.235 | 2.325 | 2.23 | 0 |
| May 13 2024 | 2.225 | 0.03 | 1.37% | 2.22 | 2.235 | 2.20 | 0 |
| May 10 2024 | 2.195 | 0.01 | 0.69% | 2.195 | 2.21 | 2.18 | 0 |
| May 09 2024 | 2.18 | -0.02 | -0.68% | 2.21 | 2.21 | 2.145 | 0 |
| May 08 2024 | 2.195 | -0.01 | -0.23% | 2.205 | 2.225 | 2.165 | 0 |
| May 07 2024 | 2.20 | 0.05 | 2.09% | 2.165 | 2.20 | 2.165 | 0 |
| May 06 2024 | 2.155 | 0.09 | 4.36% | 2.065 | 2.17 | 2.065 | 0 |
| May 03 2024 | 2.065 | -0.13 | -5.71% | 2.20 | 2.205 | 2.045 | 0 |
| May 02 2024 | 2.19 | 0.05 | 2.34% | 2.15 | 2.195 | 2.14 | 0 |
| Apr 30 2024 | 2.14 | -0.01 | -0.23% | 2.14 | 2.175 | 2.135 | 0 |
| Apr 29 2024 | 2.145 | -0.01 | -0.23% | 2.18 | 2.18 | 2.13 | 0 |
| Apr 26 2024 | 2.15 | 0.04 | 1.90% | 2.135 | 2.165 | 2.115 | 0 |
| Apr 25 2024 | 2.11 | -0.02 | -0.71% | 2.145 | 2.15 | 2.09 | 0 |
| Apr 24 2024 | 2.125 | 0.00 | 0.00% | 2.16 | 2.165 | 2.115 | 0 |
| Apr 23 2024 | 2.125 | 0.10 | 4.68% | 2.045 | 2.13 | 2.04 | 0 |
| Apr 22 2024 | 2.03 | 0.05 | 2.53% | 2.005 | 2.035 | 2.00 | 0 |
| Apr 19 2024 | 1.98 | 0.03 | 1.54% | 1.92 | 1.98 | 1.905 | 0 |
| Apr 18 2024 | 1.95 | 0.04 | 2.09% | 1.93 | 1.95 | 1.91 | 0 |
| Apr 17 2024 | 1.91 | 0.05 | 2.69% | 1.85 | 1.92 | 1.85 | 0 |
| Apr 16 2024 | 1.86 | -0.08 | -3.88% | 1.88 | 1.89 | 1.855 | 0 |
| Apr 15 2024 | 1.935 | 0.04 | 1.84% | 1.92 | 1.975 | 1.91 | 0 |
| Apr 12 2024 | 1.90 | 0.01 | 0.53% | 1.91 | 1.95 | 1.895 | 0 |
| Apr 11 2024 | 1.89 | -0.07 | -3.57% | 1.965 | 1.965 | 1.86 | 0 |
| Apr 10 2024 | 1.96 | 0.03 | 1.82% | 1.935 | 1.97 | 1.905 | 0 |
| Apr 09 2024 | 1.925 | -0.04 | -2.04% | 1.97 | 1.975 | 1.905 | 0 |
| Apr 08 2024 | 1.965 | 0.03 | 1.55% | 1.94 | 1.965 | 1.93 | 0 |
| Apr 05 2024 | 1.935 | -0.07 | -3.25% | 1.965 | 1.965 | 1.88 | 0 |
| Apr 04 2024 | 2.00 | -0.01 | -0.50% | 2.02 | 2.03 | 1.995 | 0 |
| Apr 03 2024 | 2.01 | 0.04 | 2.03% | 1.955 | 2.015 | 1.955 | 0 |
| Apr 02 2024 | 1.97 | 0.00 | 0.00% | 1.99 | 2.01 | 1.965 | 0 |
| Mar 28 2024 | 1.97 | 0.00 | 0.25% | 1.98 | 1.99 | 1.965 | 0 |
| Mar 27 2024 | 1.965 | 0.00 | 0.00% | 1.965 | 1.98 | 1.955 | 0 |
| Mar 26 2024 | 1.965 | 0.03 | 1.55% | 1.94 | 1.97 | 1.93 | 0 |
| Mar 25 2024 | 1.935 | 0.02 | 1.04% | 1.915 | 1.94 | 1.91 | 0 |
| Mar 22 2024 | 1.915 | 0.01 | 0.26% | 1.895 | 1.925 | 1.895 | 0 |
| Mar 21 2024 | 1.91 | 0.02 | 1.33% | 1.915 | 1.92 | 1.895 | 0 |
| Mar 20 2024 | 1.885 | -0.01 | -0.26% | 1.90 | 1.905 | 1.865 | 0 |
| Mar 19 2024 | 1.89 | 0.04 | 2.44% | 1.84 | 1.895 | 1.84 | 0 |
| Mar 18 2024 | 1.845 | 0.00 | 0.27% | 1.885 | 1.885 | 1.835 | 0 |
| Mar 15 2024 | 1.84 | 0.05 | 2.79% | 1.80 | 1.845 | 1.775 | 0 |
| Mar 14 2024 | 1.79 | -0.01 | -0.56% | 1.805 | 1.815 | 1.785 | 0 |
| Mar 13 2024 | 1.80 | 0.05 | 2.86% | 1.76 | 1.815 | 1.76 | 0 |
| Mar 12 2024 | 1.75 | 0.07 | 3.86% | 1.705 | 1.755 | 1.70 | 0 |
| Mar 11 2024 | 1.685 | -0.03 | -1.75% | 1.705 | 1.71 | 1.645 | 0 |
| Mar 08 2024 | 1.715 | 0.02 | 0.88% | 1.705 | 1.72 | 1.70 | 0 |
| Mar 07 2024 | 1.70 | -0.02 | -1.16% | 1.71 | 1.72 | 1.69 | 0 |
| Mar 06 2024 | 1.72 | 0.05 | 3.30% | 1.685 | 1.725 | 1.685 | 0 |
| Mar 05 2024 | 1.665 | 0.04 | 2.46% | 1.615 | 1.68 | 1.615 | 0 |
| Mar 04 2024 | 1.625 | 0.01 | 0.62% | 1.62 | 1.63 | 1.61 | 0 |
| Mar 01 2024 | 1.615 | 0.05 | 3.19% | 1.58 | 1.64 | 1.565 | 0 |
| Feb 29 2024 | 1.565 | -0.01 | -0.32% | 1.58 | 1.595 | 1.56 | 0 |
| Feb 28 2024 | 1.57 | 0.00 | 0.00% | 1.58 | 1.585 | 1.56 | 0 |
| Feb 27 2024 | 1.57 | -0.01 | -0.32% | 1.58 | 1.59 | 1.56 | 0 |
| Feb 26 2024 | 1.575 | 0.02 | 1.61% | 1.555 | 1.58 | 1.555 | 0 |
