Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BLOCKEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 5.09 | -0.020 | -0.37% | 5.09 | 5.14 | 5.07 | 0.00 |
| May 10 2024 | 5.10 | -0.160 | -3.02% | 5.27 | 5.30 | 5.04 | 0.00 |
| May 09 2024 | 5.26 | 0.150 | 2.95% | 5.13 | 5.29 | 5.09 | 0.00 |
| May 08 2024 | 5.11 | -0.120 | -2.21% | 5.23 | 5.28 | 5.10 | 0.00 |
| May 07 2024 | 5.23 | -0.060 | -1.05% | 5.29 | 5.38 | 5.22 | 0.00 |
| May 06 2024 | 5.28 | -0.070 | -1.34% | 6.00 | 6.07 | 5.25 | 769.00 |
| May 05 2024 | 5.36 | 0.010 | 0.23% | 5.35 | 5.40 | 5.27 | 0.00 |
| May 04 2024 | 5.34 | 0.080 | 1.43% | 5.27 | 5.39 | 5.24 | 0.00 |
| May 03 2024 | 5.27 | 0.300 | 6.11% | 4.96 | 5.30 | 4.94 | 0.00 |
| May 02 2024 | 4.96 | 0.060 | 1.16% | 4.91 | 5.00 | 4.79 | 0.00 |
| May 01 2024 | 4.91 | -0.230 | -4.51% | 5.12 | 5.13 | 4.78 | 0.00 |
| Apr 30 2024 | 5.14 | -0.220 | -4.13% | 5.36 | 5.43 | 5.00 | 0.00 |
| Apr 29 2024 | 5.36 | 0.060 | 1.17% | 6.00 | 6.07 | 0.087175 | 769.00 |
| Apr 28 2024 | 5.30 | -0.040 | -0.82% | 5.35 | 5.41 | 5.29 | 0.00 |
| Apr 27 2024 | 5.34 | -0.030 | -0.57% | 5.37 | 5.38 | 5.27 | 0.00 |
| Apr 26 2024 | 5.37 | -0.040 | -0.75% | 5.42 | 5.45 | 5.34 | 0.00 |
| Apr 25 2024 | 5.41 | 0.00 | 0.02% | 5.41 | 5.48 | 5.29 | 0.00 |
| Apr 24 2024 | 5.41 | -0.170 | -3.08% | 5.60 | 5.64 | 5.35 | 0.00 |
| Apr 23 2024 | 5.59 | -0.070 | -1.19% | 5.64 | 5.67 | 5.56 | 0.00 |
| Apr 22 2024 | 5.65 | 0.150 | 2.76% | 6.00 | 6.07 | 2.12 | 769.00 |
| Apr 21 2024 | 5.50 | 0.010 | 0.11% | 5.48 | 5.56 | 5.44 | 0.00 |
| Apr 20 2024 | 5.49 | 0.080 | 1.42% | 5.39 | 5.54 | 5.34 | 0.00 |
| Apr 19 2024 | 5.42 | 0.040 | 0.80% | 5.36 | 5.53 | 5.09 | 0.00 |
| Apr 18 2024 | 5.37 | 0.190 | 3.73% | 5.19 | 5.41 | 5.13 | 0.00 |
| Apr 17 2024 | 5.18 | -0.220 | -4.09% | 5.41 | 5.47 | 5.06 | 0.00 |
| Apr 16 2024 | 5.40 | 0.030 | 0.50% | 5.38 | 5.45 | 5.23 | 0.00 |
| Apr 15 2024 | 5.38 | -0.180 | -3.29% | 6.00 | 6.07 | 5.31 | 769.00 |
| Apr 14 2024 | 5.56 | 0.010 | 0.11% | 5.47 | 5.67 | 5.31 | 0.00 |
| Apr 13 2024 | 5.55 | -0.150 | -2.56% | 5.70 | 5.79 | 5.28 | 0.00 |
| Apr 12 2024 | 5.70 | -0.180 | -3.11% | 5.89 | 5.99 | 5.58 | 0.00 |
| Apr 11 2024 | 5.88 | -0.030 | -0.53% | 5.90 | 5.97 | 5.84 | 0.00 |
| Apr 10 2024 | 5.91 | 0.170 | 2.95% | 5.74 | 5.96 | 5.63 | 0.00 |
| Apr 09 2024 | 5.74 | -0.190 | -3.21% | 5.93 | 5.94 | 5.67 | 0.00 |
| Apr 08 2024 | 5.93 | 0.160 | 2.78% | 6.00 | 6.07 | 5.79 | 769.00 |
| Apr 07 2024 | 5.77 | 0.040 | 0.64% | 5.73 | 5.84 | 5.73 | 0.00 |
| Apr 06 2024 | 5.74 | 0.080 | 1.48% | 5.63 | 5.78 | 5.61 | 0.00 |
| Apr 05 2024 | 5.65 | -0.040 | -0.65% | 5.69 | 5.71 | 5.51 | 0.00 |
| Apr 04 2024 | 5.69 | 0.190 | 3.41% | 5.48 | 5.74 | 5.41 | 0.00 |
| Apr 03 2024 | 5.50 | 0.020 | 0.39% | 5.49 | 5.58 | 5.41 | 0.00 |
| Apr 02 2024 | 5.48 | -0.370 | -6.38% | 5.84 | 5.84 | 5.41 | 0.00 |
| Apr 01 2024 | 5.85 | -0.090 | -1.59% | 6.00 | 6.07 | 5.73 | 769.00 |
| Mar 31 2024 | 5.95 | 0.130 | 2.25% | 5.82 | 5.95 | 5.82 | 0.00 |
| Mar 30 2024 | 5.82 | -0.020 | -0.30% | 5.85 | 5.87 | 5.82 | 0.00 |
| Mar 29 2024 | 5.83 | -0.060 | -1.07% | 5.91 | 5.92 | 5.77 | 0.00 |
| Mar 28 2024 | 5.90 | 0.140 | 2.52% | 5.78 | 5.96 | 5.74 | 0.00 |
| Mar 27 2024 | 5.75 | -0.060 | -1.07% | 5.81 | 5.95 | 5.69 | 0.00 |
| Mar 26 2024 | 5.82 | 0.020 | 0.43% | 5.79 | 5.92 | 5.77 | 0.00 |
| Mar 25 2024 | 5.79 | 0.190 | 3.34% | 6.00 | 6.07 | 5.56 | 769.00 |
| Mar 24 2024 | 5.60 | 0.240 | 4.53% | 5.35 | 5.62 | 5.33 | 0.00 |
| Mar 23 2024 | 5.36 | 0.070 | 1.24% | 5.31 | 5.50 | 5.26 | 0.00 |
| Mar 22 2024 | 5.30 | -0.130 | -2.45% | 5.45 | 5.53 | 5.21 | 0.00 |
| Mar 21 2024 | 5.43 | -0.160 | -2.93% | 5.58 | 5.62 | 5.38 | 0.00 |
| Mar 20 2024 | 5.59 | 0.440 | 8.60% | 5.14 | 5.62 | 5.04 | 0.00 |
| Mar 19 2024 | 5.15 | -0.460 | -8.19% | 5.61 | 5.64 | 5.10 | 0.00 |
| Mar 18 2024 | 5.61 | -0.050 | -0.82% | 6.00 | 6.07 | 2.12 | 769.00 |
| Mar 17 2024 | 5.66 | 0.240 | 4.39% | 5.40 | 5.70 | 5.33 | 0.00 |
| Mar 16 2024 | 5.42 | -0.350 | -6.03% | 5.76 | 5.79 | 5.38 | 0.00 |
| Mar 15 2024 | 5.76 | -0.160 | -2.77% | 6.00 | 6.07 | 5.44 | 769.00 |
| Mar 14 2024 | 5.93 | -0.080 | -1.32% | 6.00 | 6.07 | 5.69 | 0.00 |
| Mar 13 2024 | 6.01 | 0.120 | 2.02% | 5.90 | 6.07 | 5.88 | 0.00 |
| Mar 12 2024 | 5.89 | -0.010 | -0.10% | 5.89 | 5.99 | 5.73 | 0.00 |
| Mar 11 2024 | 5.90 | 0.210 | 3.76% | 5.14 | 5.98 | 5.07 | 769.00 |
| Mar 10 2024 | 5.68 | 0.050 | 0.86% | 5.63 | 5.76 | 5.63 | 0.00 |
| Mar 09 2024 | 5.63 | 0.020 | 0.32% | 5.63 | 5.65 | 5.60 | 0.00 |
| Mar 08 2024 | 5.62 | 0.110 | 1.92% | 5.51 | 5.73 | 5.46 | 0.00 |
| Mar 07 2024 | 5.51 | 0.050 | 0.85% | 5.46 | 5.61 | 5.43 | 0.00 |
| Mar 06 2024 | 5.46 | 0.120 | 2.17% | 5.29 | 5.62 | 5.22 | 0.00 |
| Mar 05 2024 | 5.35 | -0.270 | -4.79% | 5.65 | 5.70 | 4.48 | 0.00 |
| Mar 04 2024 | 5.62 | 0.390 | 7.38% | 5.14 | 5.66 | 5.07 | 769.00 |
| Mar 03 2024 | 5.23 | 0.080 | 1.51% | 5.14 | 5.25 | 5.10 | 0.00 |
| Mar 02 2024 | 5.15 | -0.040 | -0.74% | 5.18 | 5.18 | 5.12 | 0.00 |
| Mar 01 2024 | 5.19 | 0.080 | 1.62% | 5.09 | 5.24 | 5.05 | 0.00 |
| Feb 29 2024 | 5.11 | -0.070 | -1.44% | 5.14 | 5.28 | 5.03 | 0.00 |
| Feb 28 2024 | 5.18 | 0.450 | 9.60% | 4.73 | 5.29 | 4.71 | 0.00 |
| Feb 27 2024 | 4.73 | 0.230 | 5.02% | 4.51 | 4.77 | 4.50 | 0.00 |
| Feb 26 2024 | 4.50 | 0.200 | 4.56% | 3.59 | 4.54 | 2.12 | 769.00 |
| Feb 25 2024 | 4.31 | 0.020 | 0.45% | 4.29 | 4.32 | 4.27 | 0.00 |
| Feb 24 2024 | 4.29 | 0.060 | 1.33% | 4.22 | 4.30 | 4.21 | 0.00 |
| Feb 23 2024 | 4.23 | -0.030 | -0.78% | 4.27 | 4.29 | 4.21 | 0.00 |
| Feb 22 2024 | 4.26 | -0.050 | -1.21% | 4.31 | 4.33 | 4.24 | 0.00 |
| Feb 21 2024 | 4.32 | -0.040 | -0.92% | 4.36 | 4.36 | 4.22 | 0.00 |
| Feb 20 2024 | 4.36 | 0.030 | 0.74% | 4.33 | 4.41 | 4.24 | 0.00 |
| Feb 19 2024 | 4.32 | -0.030 | -0.61% | 3.59 | 4.38 | 3.57 | 769.00 |
| Feb 18 2024 | 4.35 | 0.030 | 0.63% | 4.32 | 4.37 | 4.28 | 0.00 |
| Feb 17 2024 | 4.32 | -0.040 | -0.88% | 4.36 | 4.36 | 4.23 | 0.00 |
| Feb 16 2024 | 4.36 | 0.020 | 0.40% | 4.34 | 4.40 | 4.32 | 0.00 |
| Feb 15 2024 | 4.34 | -0.010 | -0.16% | 4.35 | 4.42 | 4.29 | 0.00 |
| Feb 14 2024 | 4.35 | 0.170 | 4.15% | 4.18 | 4.37 | 4.14 | 0.00 |
| Feb 13 2024 | 4.18 | 0.010 | 0.20% | 4.16 | 4.20 | 4.06 | 0.00 |
| Feb 12 2024 | 4.17 | 0.170 | 4.21% | 3.59 | 4.19 | 3.57 | 769.00 |
| Feb 11 2024 | 4.00 | 0.030 | 0.86% | 3.96 | 4.03 | 3.96 | 0.00 |
| Feb 10 2024 | 3.97 | 0.080 | 2.15% | 3.89 | 4.00 | 3.85 | 0.00 |
