Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
A896T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.36 | -0.01 | -2.70% | 0.39 | 0.42 | 0.36 | 0 |
| May 30 2024 | 0.37 | 0.03 | 8.82% | 0.33 | 0.46 | 0.32 | 0 |
| May 29 2024 | 0.34 | -0.02 | -5.56% | 0.35 | 0.38 | 0.33 | 0 |
| May 28 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.39 | 0.33 | 0 |
| May 27 2024 | 0.36 | -0.03 | -7.69% | 0.38 | 0.38 | 0.34 | 0 |
| May 24 2024 | 0.39 | 0.00 | 0.00% | 0.35 | 0.42 | 0.34 | 0 |
| May 23 2024 | 0.39 | -0.05 | -11.36% | 0.43 | 0.47 | 0.37 | 0 |
| May 22 2024 | 0.44 | 0.05 | 12.82% | 0.51 | 0.51 | 0.43 | 0 |
| May 21 2024 | 0.39 | 0.05 | 14.71% | 0.34 | 0.40 | 0.31 | 0 |
| May 20 2024 | 0.34 | -0.05 | -12.82% | 0.37 | 0.38 | 0.33 | 0 |
| May 17 2024 | 0.39 | 0.06 | 18.18% | 0.33 | 0.40 | 0.31 | 0 |
| May 16 2024 | 0.33 | -0.03 | -8.33% | 0.34 | 0.35 | 0.30 | 0 |
| May 15 2024 | 0.36 | 0.05 | 16.13% | 0.42 | 0.46 | 0.34 | 0 |
| May 14 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
| May 13 2024 | 0.31 | 0.03 | 10.71% | 0.26 | 0.35 | 0.26 | 0 |
| May 10 2024 | 0.28 | -0.06 | -17.65% | 0.33 | 0.36 | 0.27 | 0 |
| May 09 2024 | 0.34 | -0.06 | -15.00% | 0.38 | 0.40 | 0.34 | 0 |
| May 08 2024 | 0.40 | -0.09 | -18.37% | 0.47 | 0.47 | 0.35 | 0 |
| May 07 2024 | 0.49 | -0.11 | -18.33% | 0.60 | 0.62 | 0.49 | 0 |
| May 06 2024 | 0.60 | 0.04 | 7.14% | 0.57 | 0.68 | 0.57 | 0 |
| May 03 2024 | 0.56 | 0.00 | 0.00% | 0.58 | 0.64 | 0.53 | 0 |
| May 02 2024 | 0.56 | -0.15 | -21.13% | 0.60 | 0.69 | 0.55 | 0 |
| Apr 30 2024 | 0.71 | -0.32 | -31.07% | 0.99 | 1.06 | 0.71 | 0 |
| Apr 29 2024 | 1.03 | 0.60 | 139.53% | 0.49 | 1.03 | 0.48 | 0 |
| Apr 26 2024 | 0.43 | 0.10 | 30.30% | 0.45 | 0.47 | 0.36 | 0 |
| Apr 25 2024 | 0.33 | 0.04 | 13.79% | 0.28 | 0.35 | 0.25 | 0 |
| Apr 24 2024 | 0.29 | 0.13 | 81.25% | 0.30 | 0.36 | 0.23 | 0 |
| Apr 23 2024 | 0.16 | 0.00 | 0.00% | 0.14 | 0.17 | 0.14 | 0 |
| Apr 22 2024 | 0.16 | -0.06 | -27.27% | 0.20 | 0.20 | 0.15 | 0 |
| Apr 19 2024 | 0.22 | 0.00 | 0.00% | 0.20 | 0.23 | 0.18 | 0 |
| Apr 18 2024 | 0.22 | -0.04 | -15.38% | 0.27 | 0.27 | 0.21 | 0 |
| Apr 17 2024 | 0.26 | -0.04 | -13.33% | 0.29 | 0.30 | 0.25 | 0 |
| Apr 16 2024 | 0.30 | -0.09 | -23.08% | 0.33 | 0.34 | 0.27 | 0 |
| Apr 15 2024 | 0.39 | -0.11 | -22.00% | 0.46 | 0.48 | 0.36 | 0 |
| Apr 12 2024 | 0.50 | 0.02 | 4.17% | 0.49 | 0.52 | 0.46 | 0 |
| Apr 11 2024 | 0.48 | 0.01 | 2.13% | 0.47 | 0.50 | 0.43 | 0 |
| Apr 10 2024 | 0.47 | -0.06 | -11.32% | 0.56 | 0.58 | 0.46 | 0 |
| Apr 09 2024 | 0.53 | 0.01 | 1.92% | 0.50 | 0.62 | 0.47 | 0 |
| Apr 08 2024 | 0.52 | 0.02 | 4.00% | 0.47 | 0.53 | 0.42 | 0 |
| Apr 05 2024 | 0.50 | 0.02 | 4.17% | 0.50 | 0.50 | 0.40 | 0 |
| Apr 04 2024 | 0.48 | 0.06 | 14.29% | 0.43 | 0.48 | 0.41 | 0 |
| Apr 03 2024 | 0.42 | -0.01 | -2.33% | 0.41 | 0.43 | 0.36 | 0 |
| Apr 02 2024 | 0.43 | -0.23 | -34.85% | 0.57 | 0.58 | 0.38 | 0 |
| Mar 28 2024 | 0.66 | -0.07 | -9.59% | 0.71 | 0.71 | 0.62 | 0 |
| Mar 27 2024 | 0.73 | 0.00 | 0.00% | 0.68 | 0.73 | 0.63 | 0 |
| Mar 26 2024 | 0.73 | 0.22 | 43.14% | 0.55 | 0.79 | 0.55 | 0 |
| Mar 25 2024 | 0.51 | -0.01 | -1.92% | 0.49 | 0.59 | 0.47 | 0 |
| Mar 22 2024 | 0.52 | -0.07 | -11.86% | 0.58 | 0.58 | 0.43 | 0 |
| Mar 21 2024 | 0.59 | 0.03 | 5.36% | 0.66 | 0.66 | 0.58 | 0 |
| Mar 20 2024 | 0.56 | -0.01 | -1.75% | 0.57 | 0.59 | 0.54 | 0 |
| Mar 19 2024 | 0.57 | -0.04 | -6.56% | 0.63 | 0.66 | 0.51 | 0 |
| Mar 18 2024 | 0.61 | 0.19 | 45.24% | 0.46 | 0.64 | 0.46 | 0 |
| Mar 15 2024 | 0.42 | -0.05 | -10.64% | 0.47 | 0.50 | 0.40 | 0 |
| Mar 14 2024 | 0.47 | -0.07 | -12.96% | 0.52 | 0.56 | 0.44 | 0 |
| Mar 13 2024 | 0.54 | -0.13 | -19.40% | 0.66 | 0.66 | 0.53 | 0 |
| Mar 12 2024 | 0.67 | -0.02 | -2.90% | 0.72 | 0.74 | 0.59 | 0 |
| Mar 11 2024 | 0.69 | 0.05 | 7.81% | 0.68 | 0.78 | 0.66 | 0 |
| Mar 08 2024 | 0.64 | -0.02 | -3.03% | 0.71 | 0.80 | 0.63 | 0 |
| Mar 07 2024 | 0.66 | 0.01 | 1.54% | 0.61 | 0.71 | 0.56 | 0 |
| Mar 06 2024 | 0.65 | -0.07 | -9.72% | 0.79 | 0.84 | 0.60 | 0 |
| Mar 05 2024 | 0.72 | -0.25 | -25.77% | 0.84 | 0.84 | 0.71 | 0 |
| Mar 04 2024 | 0.97 | -0.32 | -24.81% | 1.30 | 1.31 | 0.96 | 0 |
