Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S29766 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.905 | -0.02 | -0.78% | 1.915 | 1.915 | 1.90 | 0 |
| May 21 2024 | 1.92 | -0.02 | -1.03% | 1.935 | 1.935 | 1.895 | 0 |
| May 20 2024 | 1.94 | -0.02 | -1.02% | 1.96 | 1.97 | 1.94 | 0 |
| May 17 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.965 | 1.955 | 0 |
| May 16 2024 | 1.96 | 0.00 | 0.00% | 1.97 | 1.97 | 1.955 | 0 |
| May 15 2024 | 1.96 | 0.02 | 1.03% | 1.95 | 1.96 | 1.94 | 0 |
| May 14 2024 | 1.94 | 0.03 | 1.84% | 1.905 | 1.94 | 1.90 | 0 |
| May 13 2024 | 1.905 | 0.02 | 1.06% | 1.895 | 1.905 | 1.885 | 0 |
| May 10 2024 | 1.885 | 0.03 | 1.62% | 1.87 | 1.90 | 1.87 | 0 |
| May 09 2024 | 1.855 | 0.01 | 0.82% | 1.84 | 1.86 | 1.83 | 0 |
| May 08 2024 | 1.84 | -0.01 | -0.54% | 1.85 | 1.85 | 1.825 | 0 |
| May 07 2024 | 1.85 | 0.03 | 1.65% | 1.84 | 1.865 | 1.83 | 0 |
| May 06 2024 | 1.82 | 0.03 | 1.68% | 1.80 | 1.83 | 1.795 | 0 |
| May 03 2024 | 1.79 | -0.02 | -0.83% | 1.815 | 1.82 | 1.78 | 0 |
| May 02 2024 | 1.805 | 0.00 | 0.00% | 1.81 | 1.825 | 1.80 | 0 |
| Apr 30 2024 | 1.805 | -0.06 | -2.96% | 1.855 | 1.86 | 1.805 | 0 |
| Apr 29 2024 | 1.86 | 0.01 | 0.27% | 1.87 | 1.87 | 1.85 | 0 |
| Apr 26 2024 | 1.855 | 0.03 | 1.64% | 1.85 | 1.865 | 1.835 | 0 |
| Apr 25 2024 | 1.825 | -0.03 | -1.62% | 1.85 | 1.86 | 1.805 | 0 |
| Apr 24 2024 | 1.855 | -0.01 | -0.54% | 1.895 | 1.895 | 1.85 | 0 |
| Apr 23 2024 | 1.865 | 0.07 | 3.61% | 1.82 | 1.87 | 1.82 | 0 |
| Apr 22 2024 | 1.80 | 0.02 | 0.84% | 1.80 | 1.81 | 1.775 | 0 |
| Apr 19 2024 | 1.785 | 0.00 | 0.28% | 1.73 | 1.785 | 1.725 | 0 |
| Apr 18 2024 | 1.78 | 0.02 | 1.14% | 1.77 | 1.78 | 1.755 | 0 |
| Apr 17 2024 | 1.76 | 0.02 | 1.44% | 1.725 | 1.775 | 1.725 | 0 |
| Apr 16 2024 | 1.735 | -0.05 | -2.80% | 1.745 | 1.755 | 1.725 | 0 |
| Apr 15 2024 | 1.785 | 0.01 | 0.85% | 1.78 | 1.82 | 1.78 | 0 |
| Apr 12 2024 | 1.77 | 0.00 | 0.00% | 1.79 | 1.81 | 1.765 | 0 |
| Apr 11 2024 | 1.77 | -0.03 | -1.67% | 1.80 | 1.805 | 1.75 | 0 |
| Apr 10 2024 | 1.80 | 0.01 | 0.56% | 1.805 | 1.82 | 1.77 | 0 |
| Apr 09 2024 | 1.79 | -0.04 | -2.19% | 1.82 | 1.825 | 1.785 | 0 |
| Apr 08 2024 | 1.83 | 0.04 | 1.95% | 1.805 | 1.83 | 1.80 | 0 |
| Apr 05 2024 | 1.795 | -0.05 | -2.71% | 1.795 | 1.805 | 1.78 | 0 |
| Apr 04 2024 | 1.845 | 0.00 | 0.00% | 1.85 | 1.855 | 1.84 | 0 |
| Apr 03 2024 | 1.845 | 0.01 | 0.54% | 1.825 | 1.845 | 1.825 | 0 |
| Apr 02 2024 | 1.835 | -0.04 | -2.13% | 1.87 | 1.89 | 1.835 | 0 |
| Mar 28 2024 | 1.875 | 0.00 | 0.00% | 1.88 | 1.885 | 1.875 | 0 |
| Mar 27 2024 | 1.875 | 0.00 | 0.00% | 1.87 | 1.885 | 1.865 | 0 |
| Mar 26 2024 | 1.875 | 0.01 | 0.54% | 1.87 | 1.88 | 1.865 | 0 |
| Mar 25 2024 | 1.865 | 0.02 | 1.36% | 1.845 | 1.865 | 1.845 | 0 |
| Mar 22 2024 | 1.84 | 0.00 | 0.00% | 1.83 | 1.84 | 1.825 | 0 |
| Mar 21 2024 | 1.84 | 0.01 | 0.55% | 1.865 | 1.865 | 1.835 | 0 |
| Mar 20 2024 | 1.83 | 0.00 | 0.00% | 1.835 | 1.835 | 1.82 | 0 |
| Mar 19 2024 | 1.83 | 0.03 | 1.67% | 1.79 | 1.83 | 1.79 | 0 |
| Mar 18 2024 | 1.80 | 0.01 | 0.28% | 1.80 | 1.82 | 1.79 | 0 |
| Mar 15 2024 | 1.795 | 0.01 | 0.84% | 1.78 | 1.805 | 1.78 | 0 |
| Mar 14 2024 | 1.78 | -0.01 | -0.56% | 1.80 | 1.805 | 1.775 | 0 |
| Mar 13 2024 | 1.79 | 0.02 | 0.85% | 1.79 | 1.805 | 1.785 | 0 |
| Mar 12 2024 | 1.775 | 0.04 | 2.31% | 1.75 | 1.78 | 1.74 | 0 |
| Mar 11 2024 | 1.735 | -0.01 | -0.57% | 1.73 | 1.735 | 1.715 | 0 |
| Mar 08 2024 | 1.745 | -0.01 | -0.29% | 1.745 | 1.755 | 1.745 | 0 |
| Mar 07 2024 | 1.75 | 0.01 | 0.57% | 1.735 | 1.75 | 1.725 | 0 |
| Mar 06 2024 | 1.74 | 0.02 | 1.46% | 1.72 | 1.745 | 1.72 | 0 |
| Mar 05 2024 | 1.715 | 0.02 | 1.18% | 1.685 | 1.725 | 1.685 | 0 |
| Mar 04 2024 | 1.695 | -0.01 | -0.29% | 1.695 | 1.70 | 1.69 | 0 |
| Mar 01 2024 | 1.70 | 0.03 | 1.80% | 1.685 | 1.705 | 1.68 | 0 |
| Feb 29 2024 | 1.67 | 0.00 | 0.00% | 1.675 | 1.685 | 1.665 | 0 |
| Feb 28 2024 | 1.67 | -0.01 | -0.60% | 1.675 | 1.68 | 1.665 | 0 |
| Feb 27 2024 | 1.68 | 0.01 | 0.60% | 1.66 | 1.68 | 1.66 | 0 |
| Feb 26 2024 | 1.67 | -0.01 | -0.30% | 1.675 | 1.68 | 1.665 | 0 |
| Feb 23 2024 | 1.675 | 0.03 | 1.52% | 1.645 | 1.68 | 1.645 | 0 |
