Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S5LCOA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 1.21 | -0.06 | -4.87% | 1.189 | 1.303 | 1.189 | 42,000 |
| May 22 2024 | 1.272 | -0.05 | -3.56% | 1.258 | 1.279 | 1.202 | 25,000 |
| May 21 2024 | 1.319 | -0.06 | -4.49% | 1.331 | 1.335 | 1.239 | 30,000 |
| May 20 2024 | 1.381 | 0.02 | 1.47% | 1.416 | 1.425 | 1.332 | 0 |
| May 17 2024 | 1.361 | 0.04 | 2.72% | 1.367 | 1.382 | 1.325 | 10,000 |
| May 16 2024 | 1.325 | 0.04 | 3.52% | 1.32 | 1.371 | 1.263 | 1,000 |
| May 15 2024 | 1.28 | 0.02 | 1.51% | 1.311 | 1.317 | 1.172 | 21,400 |
| May 14 2024 | 1.261 | -0.08 | -5.90% | 1.364 | 1.365 | 1.261 | 17,000 |
| May 13 2024 | 1.34 | -0.04 | -3.18% | 1.298 | 1.388 | 1.298 | 400 |
| May 10 2024 | 1.384 | 0.00 | -0.07% | 1.452 | 1.456 | 1.384 | 500 |
| May 09 2024 | 1.385 | 0.01 | 0.95% | 1.407 | 1.447 | 1.379 | 0 |
| May 08 2024 | 1.372 | 0.03 | 2.39% | 1.273 | 1.372 | 1.237 | 10,000 |
| May 07 2024 | 1.34 | -0.03 | -1.83% | 1.376 | 1.386 | 1.288 | 10,000 |
| May 06 2024 | 1.365 | -0.01 | -0.44% | 1.366 | 1.398 | 1.36 | 0 |
| May 03 2024 | 1.371 | 0.00 | -0.07% | 1.412 | 1.44 | 1.344 | 10,000 |
| May 02 2024 | 1.372 | -0.30 | -18.09% | 1.429 | 1.465 | 1.342 | 41,300 |
| Apr 30 2024 | 1.675 | -0.07 | -3.74% | 1.71 | 1.79 | 1.57 | 20,000 |
| Apr 29 2024 | 1.74 | -0.11 | -5.95% | 1.77 | 1.84 | 1.73 | 0 |
| Apr 26 2024 | 1.85 | 0.18 | 10.78% | 1.84 | 1.88 | 1.795 | 20,000 |
| Apr 25 2024 | 1.67 | -0.09 | -4.84% | 1.735 | 1.765 | 1.645 | 10,000 |
| Apr 24 2024 | 1.755 | 0.05 | 3.24% | 1.77 | 1.79 | 1.705 | 7,000 |
| Apr 23 2024 | 1.70 | 0.10 | 6.25% | 1.66 | 1.725 | 1.55 | 1,500 |
| Apr 22 2024 | 1.60 | -0.06 | -3.61% | 1.57 | 1.63 | 1.52 | 8,000 |
| Apr 19 2024 | 1.66 | 0.05 | 3.11% | 1.805 | 1.805 | 1.565 | 20,000 |
| Apr 18 2024 | 1.61 | -0.25 | -13.21% | 1.68 | 1.685 | 1.55 | 40,000 |
| Apr 17 2024 | 1.855 | -0.14 | -6.78% | 1.92 | 1.945 | 1.815 | 20,000 |
| Apr 16 2024 | 1.99 | 0.11 | 5.85% | 2.035 | 2.035 | 1.905 | 10,250 |
| Apr 15 2024 | 1.88 | -0.26 | -12.15% | 1.97 | 1.97 | 1.83 | 10,100 |
| Apr 12 2024 | 2.14 | 0.19 | 9.74% | 2.00 | 2.195 | 1.99 | 0 |
| Apr 11 2024 | 1.95 | 0.06 | 3.17% | 2.00 | 2.045 | 1.89 | 0 |
| Apr 10 2024 | 1.89 | -0.03 | -1.31% | 1.88 | 1.96 | 1.84 | 0 |
| Apr 09 2024 | 1.915 | -0.02 | -0.78% | 1.98 | 2.03 | 1.895 | 0 |
| Apr 08 2024 | 1.93 | -0.17 | -8.10% | 1.89 | 2.05 | 1.885 | 0 |
| Apr 05 2024 | 2.10 | 0.26 | 13.82% | 2.06 | 2.11 | 2.005 | 1,450 |
| Apr 04 2024 | 1.845 | -0.07 | -3.40% | 1.89 | 1.89 | 1.83 | 0 |
| Apr 03 2024 | 1.91 | 0.08 | 4.37% | 1.845 | 1.94 | 1.815 | 0 |
| Apr 02 2024 | 1.83 | 0.23 | 14.02% | 1.76 | 1.855 | 1.75 | 350 |
| Mar 28 2024 | 1.605 | 0.11 | 7.14% | 1.535 | 1.615 | 1.525 | 2,360 |
| Mar 27 2024 | 1.498 | -0.06 | -3.97% | 1.453 | 1.515 | 1.433 | 10,250 |
| Mar 26 2024 | 1.56 | -0.02 | -0.95% | 1.555 | 1.585 | 1.505 | 0 |
| Mar 25 2024 | 1.575 | 0.10 | 7.00% | 1.488 | 1.59 | 1.474 | 200 |
| Mar 22 2024 | 1.472 | 0.01 | 0.48% | 1.455 | 1.52 | 1.445 | 5,500 |
| Mar 21 2024 | 1.465 | -0.03 | -2.20% | 1.535 | 1.555 | 1.428 | 0 |
| Mar 20 2024 | 1.498 | -0.13 | -7.82% | 1.61 | 1.615 | 1.481 | 1,865 |
| Mar 19 2024 | 1.625 | 0.07 | 4.50% | 1.585 | 1.655 | 1.565 | 21,125 |
| Mar 18 2024 | 1.555 | 0.10 | 6.80% | 1.497 | 1.565 | 1.467 | 650 |
| Mar 15 2024 | 1.456 | 0.01 | 0.76% | 1.452 | 1.474 | 1.399 | 1,400 |
| Mar 14 2024 | 1.445 | 0.13 | 9.64% | 1.352 | 1.47 | 1.352 | 6,625 |
| Mar 13 2024 | 1.318 | 0.08 | 6.46% | 1.232 | 1.334 | 1.202 | 10,450 |
| Mar 12 2024 | 1.238 | -0.01 | -0.72% | 1.242 | 1.27 | 1.182 | 15,000 |
| Mar 11 2024 | 1.247 | 0.04 | 3.66% | 1.185 | 1.247 | 1.136 | 30,000 |
| Mar 08 2024 | 1.203 | -0.08 | -6.45% | 1.314 | 1.34 | 1.185 | 5,000 |
| Mar 07 2024 | 1.286 | -0.07 | -4.95% | 1.276 | 1.286 | 1.215 | 0 |
| Mar 06 2024 | 1.353 | 0.09 | 6.96% | 1.229 | 1.353 | 1.229 | 0 |
| Mar 05 2024 | 1.265 | -0.04 | -2.99% | 1.246 | 1.287 | 1.195 | 35,000 |
| Mar 04 2024 | 1.304 | -0.07 | -5.16% | 1.335 | 1.371 | 1.291 | 1,000 |
| Mar 01 2024 | 1.375 | 0.13 | 10.44% | 1.236 | 1.375 | 1.212 | 51,000 |
| Feb 29 2024 | 1.245 | 0.03 | 2.38% | 1.22 | 1.25 | 1.188 | 10,000 |
| Feb 28 2024 | 1.216 | -0.02 | -1.78% | 1.236 | 1.305 | 1.193 | 20,000 |
| Feb 27 2024 | 1.238 | 0.06 | 5.00% | 1.207 | 1.246 | 1.169 | 0 |
| Feb 26 2024 | 1.179 | -0.01 | -1.09% | 1.125 | 1.179 | 1.098 | 0 |
