Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1170T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.19 | -0.41 | -15.77% | 2.55 | 2.66 | 1.64 | 0 |
| Jun 06 2024 | 2.60 | 0.26 | 11.11% | 2.50 | 2.75 | 2.35 | 0 |
| Jun 05 2024 | 2.34 | 0.75 | 47.17% | 2.12 | 2.60 | 1.83 | 0 |
| Jun 04 2024 | 1.59 | -0.66 | -29.33% | 2.02 | 2.07 | 1.43 | 0 |
| Jun 03 2024 | 2.25 | 0.09 | 4.17% | 2.86 | 2.96 | 2.20 | 0 |
| May 31 2024 | 2.16 | 0.09 | 4.35% | 2.19 | 2.25 | 1.89 | 0 |
| May 30 2024 | 2.07 | 0.36 | 21.05% | 1.46 | 2.09 | 1.42 | 0 |
| May 29 2024 | 1.71 | -1.07 | -38.49% | 2.51 | 2.72 | 1.60 | 0 |
| May 28 2024 | 2.78 | -0.65 | -18.95% | 3.49 | 3.70 | 2.66 | 0 |
| May 27 2024 | 3.43 | 0.38 | 12.46% | 3.02 | 3.43 | 3.00 | 0 |
| May 24 2024 | 3.05 | -0.13 | -4.09% | 2.63 | 3.15 | 2.56 | 0 |
| May 23 2024 | 3.18 | 0.12 | 3.92% | 3.24 | 3.49 | 2.98 | 0 |
| May 22 2024 | 3.06 | -0.46 | -13.07% | 3.62 | 3.63 | 2.97 | 0 |
| May 21 2024 | 3.52 | -0.38 | -9.74% | 3.75 | 3.79 | 3.15 | 0 |
| May 20 2024 | 3.90 | 0.30 | 8.33% | 3.63 | 4.14 | 3.62 | 0 |
| May 17 2024 | 3.60 | -0.20 | -5.26% | 3.58 | 3.80 | 3.28 | 0 |
| May 16 2024 | 3.80 | -0.51 | -11.83% | 4.06 | 4.07 | 3.78 | 0 |
| May 15 2024 | 4.31 | 0.28 | 6.95% | 4.40 | 4.45 | 3.99 | 0 |
| May 14 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 0 |
| May 13 2024 | 4.03 | -0.03 | -0.74% | 4.17 | 4.17 | 3.87 | 0 |
| May 10 2024 | 4.06 | 0.29 | 7.69% | 4.00 | 4.45 | 4.00 | 0 |
| May 09 2024 | 3.77 | 0.47 | 14.24% | 3.18 | 3.80 | 3.04 | 0 |
| May 08 2024 | 3.30 | 0.63 | 23.60% | 2.70 | 3.53 | 2.68 | 0 |
| May 07 2024 | 2.67 | 0.72 | 36.92% | 2.07 | 2.69 | 2.00 | 0 |
| May 06 2024 | 1.95 | 0.38 | 24.20% | 1.64 | 2.27 | 1.58 | 0 |
| May 03 2024 | 1.57 | 0.47 | 42.73% | 1.28 | 1.97 | 1.21 | 0 |
| May 02 2024 | 1.10 | -0.61 | -35.67% | 1.67 | 1.67 | 1.03 | 0 |
| Apr 30 2024 | 1.71 | -0.60 | -25.97% | 2.48 | 2.54 | 1.56 | 0 |
| Apr 29 2024 | 2.31 | -0.32 | -12.17% | 2.93 | 2.94 | 2.31 | 0 |
| Apr 26 2024 | 2.63 | 0.85 | 47.75% | 2.51 | 2.82 | 1.98 | 0 |
| Apr 25 2024 | 1.78 | -0.84 | -32.06% | 2.38 | 2.56 | 1.23 | 0 |
| Apr 24 2024 | 2.62 | -0.18 | -6.43% | 2.89 | 3.13 | 2.49 | 0 |
| Apr 23 2024 | 2.80 | 0.73 | 35.27% | 2.23 | 2.82 | 2.22 | 0 |
| Apr 22 2024 | 2.07 | 0.32 | 18.29% | 2.16 | 2.35 | 1.68 | 0 |
| Apr 19 2024 | 1.75 | -0.02 | -1.13% | 1.23 | 1.88 | 0.99 | 0 |
| Apr 18 2024 | 1.77 | 0.33 | 22.92% | 1.59 | 1.90 | 1.33 | 0 |
| Apr 17 2024 | 1.44 | 0.57 | 65.52% | 1.12 | 2.11 | 0.94 | 0 |
| Apr 16 2024 | 0.87 | -1.11 | -56.06% | 0.96 | 1.32 | 0.68 | 0 |
| Apr 15 2024 | 1.98 | 0.25 | 14.45% | 1.81 | 2.73 | 1.81 | 0 |
| Apr 12 2024 | 1.73 | -0.09 | -4.95% | 2.35 | 2.72 | 1.47 | 0 |
| Apr 11 2024 | 1.82 | -0.24 | -11.65% | 2.04 | 2.52 | 1.35 | 0 |
| Apr 10 2024 | 2.06 | -0.02 | -0.96% | 2.43 | 2.64 | 1.46 | 0 |
| Apr 09 2024 | 2.08 | -0.79 | -27.53% | 2.69 | 2.69 | 1.96 | 0 |
| Apr 08 2024 | 2.87 | 0.65 | 29.28% | 2.45 | 3.05 | 2.27 | 0 |
| Apr 05 2024 | 2.22 | -1.03 | -31.69% | 2.17 | 2.26 | 1.87 | 0 |
| Apr 04 2024 | 3.25 | -0.01 | -0.31% | 3.19 | 3.58 | 3.07 | 0 |
| Apr 03 2024 | 3.26 | 0.30 | 10.14% | 2.85 | 3.32 | 2.85 | 0 |
| Apr 02 2024 | 2.96 | -1.00 | -25.25% | 3.95 | 4.26 | 2.95 | 0 |
| Mar 28 2024 | 3.96 | 0.06 | 1.54% | 4.08 | 4.34 | 3.91 | 0 |
| Mar 27 2024 | 3.90 | 0.19 | 5.12% | 3.63 | 4.12 | 3.59 | 0 |
| Mar 26 2024 | 3.71 | 0.26 | 7.54% | 3.62 | 3.73 | 3.24 | 0 |
| Mar 25 2024 | 3.45 | 0.01 | 0.29% | 3.39 | 3.53 | 2.94 | 0 |
| Mar 22 2024 | 3.44 | -0.25 | -6.78% | 3.42 | 3.69 | 3.23 | 0 |
| Mar 21 2024 | 3.69 | 0.06 | 1.65% | 4.36 | 4.36 | 3.35 | 0 |
| Mar 20 2024 | 3.63 | -0.28 | -7.16% | 3.32 | 3.64 | 3.21 | 0 |
| Mar 19 2024 | 3.91 | 0.50 | 14.66% | 3.32 | 3.94 | 3.30 | 0 |
| Mar 18 2024 | 3.41 | -0.26 | -7.08% | 3.80 | 3.80 | 3.30 | 0 |
| Mar 15 2024 | 3.67 | 0.06 | 1.66% | 3.54 | 4.08 | 3.53 | 0 |
| Mar 14 2024 | 3.61 | 0.11 | 3.14% | 3.37 | 4.14 | 3.34 | 0 |
| Mar 13 2024 | 3.50 | 0.58 | 19.86% | 3.04 | 3.55 | 2.97 | 0 |
| Mar 12 2024 | 2.92 | 0.67 | 29.78% | 2.61 | 2.96 | 2.21 | 0 |
| Mar 11 2024 | 2.25 | -0.13 | -5.46% | 2.07 | 2.28 | 1.84 | 0 |
