Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
5072T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7.27 | 0.30 | 4.30% | 6.98 | 7.48 | 6.98 | 0 |
| Jun 13 2024 | 6.97 | 0.38 | 5.77% | 6.58 | 7.03 | 6.52 | 0 |
| Jun 12 2024 | 6.59 | 0.21 | 3.29% | 6.35 | 6.59 | 6.31 | 0 |
| Jun 11 2024 | 6.38 | 0.21 | 3.40% | 6.06 | 6.57 | 6.05 | 0 |
| Jun 10 2024 | 6.17 | 0.55 | 9.79% | 6.25 | 6.28 | 6.17 | 0 |
| Jun 07 2024 | 5.62 | 0.48 | 9.34% | 5.12 | 5.73 | 5.12 | 0 |
| Jun 06 2024 | 5.14 | 0.07 | 1.38% | 4.98 | 5.17 | 4.97 | 0 |
| Jun 05 2024 | 5.07 | -0.01 | -0.20% | 5.06 | 5.10 | 4.94 | 0 |
| Jun 04 2024 | 5.08 | 0.09 | 1.80% | 4.95 | 5.12 | 4.95 | 0 |
| Jun 03 2024 | 4.99 | -0.04 | -0.80% | 4.80 | 5.09 | 4.71 | 0 |
| May 31 2024 | 5.03 | -0.17 | -3.27% | 5.17 | 5.19 | 5.03 | 0 |
| May 30 2024 | 5.20 | 0.03 | 0.58% | 5.24 | 5.26 | 5.14 | 0 |
| May 29 2024 | 5.17 | 0.05 | 0.98% | 5.09 | 5.22 | 5.08 | 0 |
| May 28 2024 | 5.12 | 0.04 | 0.79% | 4.98 | 5.15 | 4.96 | 0 |
| May 27 2024 | 5.08 | -0.04 | -0.78% | 5.18 | 5.18 | 5.00 | 0 |
| May 24 2024 | 5.12 | 0.04 | 0.79% | 5.10 | 5.23 | 5.01 | 0 |
| May 23 2024 | 5.08 | 0.15 | 3.04% | 4.89 | 5.10 | 4.88 | 0 |
| May 22 2024 | 4.93 | -0.02 | -0.40% | 4.85 | 4.99 | 4.85 | 0 |
| May 21 2024 | 4.95 | 0.05 | 1.02% | 4.89 | 5.09 | 4.88 | 0 |
| May 20 2024 | 4.90 | 0.11 | 2.30% | 4.89 | 4.95 | 4.77 | 0 |
| May 17 2024 | 4.79 | -0.02 | -0.42% | 4.72 | 5.17 | 4.65 | 0 |
| May 16 2024 | 4.81 | 0.10 | 2.12% | 4.65 | 4.85 | 4.65 | 0 |
| May 15 2024 | 4.71 | -0.08 | -1.67% | 4.74 | 4.81 | 4.66 | 0 |
| May 14 2024 | 4.79 | -0.08 | -1.64% | 4.84 | 4.88 | 4.73 | 0 |
| May 13 2024 | 4.87 | 0.15 | 3.18% | 4.69 | 4.90 | 4.69 | 0 |
| May 10 2024 | 4.72 | -0.15 | -3.08% | 4.88 | 4.88 | 4.64 | 0 |
| May 09 2024 | 4.87 | -0.03 | -0.61% | 4.97 | 4.99 | 4.83 | 0 |
| May 08 2024 | 4.90 | -0.21 | -4.11% | 5.00 | 5.03 | 4.84 | 0 |
| May 07 2024 | 5.11 | -0.16 | -3.04% | 5.26 | 5.26 | 5.09 | 0 |
| May 06 2024 | 5.27 | -0.11 | -2.04% | 5.35 | 5.38 | 5.22 | 0 |
| May 03 2024 | 5.38 | -0.01 | -0.19% | 5.31 | 5.42 | 5.21 | 0 |
| May 02 2024 | 5.39 | -0.34 | -5.93% | 5.42 | 5.59 | 5.24 | 0 |
| Apr 30 2024 | 5.73 | -0.02 | -0.35% | 5.68 | 5.77 | 5.62 | 0 |
| Apr 29 2024 | 5.75 | -0.13 | -2.21% | 5.80 | 5.83 | 5.68 | 0 |
| Apr 26 2024 | 5.88 | -0.07 | -1.18% | 5.85 | 5.93 | 5.79 | 0 |
| Apr 25 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 6.01 | 5.91 | 0 |
| Apr 24 2024 | 5.95 | -0.02 | -0.34% | 5.93 | 6.08 | 5.92 | 0 |
| Apr 23 2024 | 5.97 | -0.05 | -0.83% | 6.00 | 6.06 | 5.90 | 0 |
| Apr 22 2024 | 6.02 | -0.04 | -0.66% | 6.01 | 6.20 | 6.00 | 0 |
| Apr 19 2024 | 6.06 | -0.10 | -1.62% | 6.22 | 6.25 | 6.05 | 0 |
| Apr 18 2024 | 6.16 | -0.10 | -1.60% | 6.16 | 6.24 | 6.06 | 0 |
| Apr 17 2024 | 6.26 | -0.02 | -0.32% | 6.30 | 6.38 | 6.20 | 0 |
| Apr 16 2024 | 6.28 | 0.05 | 0.80% | 6.22 | 6.34 | 6.17 | 0 |
| Apr 15 2024 | 6.23 | 0.13 | 2.13% | 6.21 | 6.24 | 6.05 | 0 |
| Apr 12 2024 | 6.10 | -0.27 | -4.24% | 6.19 | 6.29 | 6.08 | 0 |
| Apr 11 2024 | 6.37 | 0.07 | 1.11% | 6.31 | 6.46 | 6.23 | 0 |
| Apr 10 2024 | 6.30 | 0.03 | 0.48% | 6.16 | 6.49 | 6.10 | 0 |
| Apr 09 2024 | 6.27 | -0.14 | -2.18% | 6.42 | 6.45 | 6.21 | 0 |
| Apr 08 2024 | 6.41 | -0.15 | -2.29% | 6.40 | 6.53 | 6.34 | 0 |
| Apr 05 2024 | 6.56 | 0.19 | 2.98% | 6.46 | 6.64 | 6.41 | 0 |
| Apr 04 2024 | 6.37 | -0.03 | -0.47% | 6.32 | 6.46 | 6.27 | 0 |
| Apr 03 2024 | 6.40 | -0.01 | -0.16% | 6.08 | 6.42 | 6.08 | 0 |
| Apr 02 2024 | 6.41 | -0.07 | -1.08% | 6.34 | 6.54 | 6.29 | 0 |
| Mar 28 2024 | 6.48 | 0.15 | 2.37% | 6.34 | 6.53 | 6.32 | 0 |
| Mar 27 2024 | 6.33 | -0.12 | -1.86% | 6.42 | 6.50 | 6.33 | 0 |
| Mar 26 2024 | 6.45 | -0.01 | -0.15% | 6.33 | 6.58 | 6.30 | 0 |
| Mar 25 2024 | 6.46 | -0.08 | -1.22% | 6.51 | 6.60 | 6.44 | 0 |
| Mar 22 2024 | 6.54 | -0.09 | -1.36% | 6.61 | 6.65 | 6.50 | 0 |
| Mar 21 2024 | 6.63 | 0.10 | 1.53% | 6.44 | 6.67 | 6.40 | 0 |
| Mar 20 2024 | 6.53 | -0.06 | -0.91% | 6.64 | 6.64 | 6.50 | 0 |
| Mar 19 2024 | 6.59 | -0.07 | -1.05% | 6.63 | 6.70 | 6.58 | 0 |
| Mar 18 2024 | 6.66 | 0.08 | 1.22% | 6.53 | 6.71 | 6.52 | 0 |
