Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1589T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.81 | 0.03 | 3.85% | 0.78 | 0.82 | 0.76 | 0 |
| May 30 2024 | 0.78 | 0.07 | 9.86% | 0.70 | 0.80 | 0.70 | 0 |
| May 29 2024 | 0.71 | -0.04 | -5.33% | 0.76 | 0.77 | 0.71 | 0 |
| May 28 2024 | 0.75 | -0.02 | -2.60% | 0.76 | 0.77 | 0.72 | 0 |
| May 27 2024 | 0.77 | 0.01 | 1.32% | 0.76 | 0.82 | 0.75 | 0 |
| May 24 2024 | 0.76 | 0.09 | 13.43% | 0.66 | 0.77 | 0.66 | 0 |
| May 23 2024 | 0.67 | -0.09 | -11.84% | 0.73 | 0.74 | 0.67 | 0 |
| May 22 2024 | 0.76 | 0.04 | 5.56% | 0.73 | 0.76 | 0.69 | 0 |
| May 21 2024 | 0.72 | -0.07 | -8.86% | 0.80 | 0.80 | 0.69 | 0 |
| May 20 2024 | 0.79 | 0.09 | 12.86% | 0.78 | 0.80 | 0.75 | 0 |
| May 17 2024 | 0.70 | 0.10 | 16.67% | 0.61 | 0.70 | 0.61 | 0 |
| May 16 2024 | 0.60 | -0.31 | -34.07% | 0.62 | 0.66 | 0.55 | 0 |
| May 15 2024 | 0.91 | 0.02 | 2.25% | 0.89 | 0.93 | 0.89 | 8,000 |
| May 14 2024 | 0.89 | 0.08 | 9.88% | 0.85 | 0.90 | 0.83 | 0 |
| May 13 2024 | 0.81 | 0.00 | 0.00% | 0.82 | 0.82 | 0.78 | 0 |
| May 10 2024 | 0.81 | 0.01 | 1.25% | 0.81 | 0.83 | 0.80 | 0 |
| May 09 2024 | 0.80 | 0.00 | 0.00% | 0.82 | 0.82 | 0.79 | 0 |
| May 08 2024 | 0.80 | -0.02 | -2.44% | 0.82 | 0.85 | 0.80 | 0 |
| May 07 2024 | 0.82 | 0.09 | 12.33% | 0.89 | 0.89 | 0.82 | 0 |
| May 06 2024 | 0.73 | -0.05 | -6.41% | 0.78 | 0.78 | 0.73 | 0 |
| May 03 2024 | 0.78 | -0.01 | -1.27% | 0.82 | 0.84 | 0.77 | 0 |
| May 02 2024 | 0.79 | -0.01 | -1.25% | 0.81 | 0.82 | 0.79 | 0 |
| Apr 30 2024 | 0.80 | 0.01 | 1.27% | 0.81 | 0.82 | 0.78 | 0 |
| Apr 29 2024 | 0.79 | 0.03 | 3.95% | 0.75 | 0.80 | 0.75 | 0 |
| Apr 26 2024 | 0.76 | 0.01 | 1.33% | 0.76 | 0.78 | 0.74 | 0 |
| Apr 25 2024 | 0.75 | 0.00 | 0.00% | 0.72 | 0.76 | 0.72 | 0 |
| Apr 24 2024 | 0.75 | -0.01 | -1.32% | 0.75 | 0.77 | 0.74 | 0 |
| Apr 23 2024 | 0.76 | 0.01 | 1.33% | 0.76 | 0.78 | 0.75 | 0 |
| Apr 22 2024 | 0.75 | 0.07 | 10.29% | 0.71 | 0.78 | 0.71 | 0 |
| Apr 19 2024 | 0.68 | -0.02 | -2.86% | 0.68 | 0.72 | 0.68 | 0 |
| Apr 18 2024 | 0.70 | 0.00 | 0.00% | 0.71 | 0.73 | 0.68 | 0 |
| Apr 17 2024 | 0.70 | 0.10 | 16.67% | 0.60 | 0.71 | 0.60 | 0 |
| Apr 16 2024 | 0.60 | -0.03 | -4.76% | 0.60 | 0.61 | 0.57 | 0 |
| Apr 15 2024 | 0.63 | 0.00 | 0.00% | 0.62 | 0.65 | 0.62 | 0 |
| Apr 12 2024 | 0.63 | 0.00 | 0.00% | 0.67 | 0.71 | 0.63 | 0 |
| Apr 11 2024 | 0.63 | -0.03 | -4.55% | 0.67 | 0.71 | 0.63 | 0 |
| Apr 10 2024 | 0.66 | -0.03 | -4.35% | 0.67 | 0.72 | 0.65 | 0 |
| Apr 09 2024 | 0.69 | 0.04 | 6.15% | 0.67 | 0.71 | 0.64 | 0 |
| Apr 08 2024 | 0.65 | 0.09 | 16.07% | 0.60 | 0.65 | 0.60 | 0 |
| Apr 05 2024 | 0.56 | -0.02 | -3.45% | 0.55 | 0.56 | 0.50 | 0 |
| Apr 04 2024 | 0.58 | 0.02 | 3.57% | 0.57 | 0.58 | 0.54 | 0 |
| Apr 03 2024 | 0.56 | 0.00 | 0.00% | 0.55 | 0.57 | 0.54 | 0 |
| Apr 02 2024 | 0.56 | 0.02 | 3.70% | 0.53 | 0.57 | 0.53 | 0 |
| Mar 28 2024 | 0.54 | 0.00 | 0.00% | 0.52 | 0.57 | 0.52 | 0 |
| Mar 27 2024 | 0.54 | 0.00 | 0.00% | 0.56 | 0.58 | 0.53 | 0 |
| Mar 26 2024 | 0.54 | 0.05 | 10.20% | 0.52 | 0.54 | 0.48 | 0 |
| Mar 25 2024 | 0.49 | -0.01 | -2.00% | 0.49 | 0.50 | 0.46 | 0 |
| Mar 22 2024 | 0.50 | 0.00 | 0.00% | 0.49 | 0.52 | 0.48 | 0 |
| Mar 21 2024 | 0.50 | 0.02 | 4.17% | 0.50 | 0.54 | 0.48 | 0 |
| Mar 20 2024 | 0.48 | 0.01 | 2.13% | 0.46 | 0.49 | 0.44 | 0 |
| Mar 19 2024 | 0.47 | -0.03 | -6.00% | 0.48 | 0.50 | 0.45 | 0 |
| Mar 18 2024 | 0.50 | 0.02 | 4.17% | 0.56 | 0.56 | 0.50 | 0 |
| Mar 15 2024 | 0.48 | -0.02 | -4.00% | 0.51 | 0.52 | 0.48 | 0 |
| Mar 14 2024 | 0.50 | -0.08 | -13.79% | 0.59 | 0.59 | 0.48 | 0 |
| Mar 13 2024 | 0.58 | 0.02 | 3.57% | 0.54 | 0.60 | 0.53 | 0 |
| Mar 12 2024 | 0.56 | 0.03 | 5.66% | 0.53 | 0.58 | 0.53 | 0 |
| Mar 11 2024 | 0.53 | 0.00 | 0.00% | 0.54 | 0.54 | 0.49 | 0 |
| Mar 08 2024 | 0.53 | -0.07 | -11.67% | 0.61 | 0.61 | 0.53 | 0 |
| Mar 07 2024 | 0.60 | -0.02 | -3.23% | 0.60 | 0.61 | 0.56 | 0 |
| Mar 06 2024 | 0.62 | -0.01 | -1.59% | 0.63 | 0.64 | 0.61 | 0 |
| Mar 05 2024 | 0.63 | -0.03 | -4.55% | 0.65 | 0.67 | 0.62 | 0 |
| Mar 04 2024 | 0.66 | -0.03 | -4.35% | 0.67 | 0.67 | 0.62 | 0 |
