ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

C582S C582S

0.75
-0.02 (-2.60%)
Jun 14 2024 - Closed
Delayed by 15 minutes

C582S Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.75 -0.02 -2.60% 0.79 0.79 0.735 0
Jun 13 2024 0.77 -0.12 -13.48% 0.895 0.895 0.745 0
Jun 12 2024 0.89 0.07 8.54% 0.83 0.905 0.825 0
Jun 11 2024 0.82 -0.06 -6.82% 0.86 0.875 0.805 0
Jun 10 2024 0.88 0.00 0.00% 0.88 0.88 0.88 0
Jun 07 2024 0.88 0.03 3.53% 0.85 0.885 0.835 0
Jun 06 2024 0.85 0.025 3.03% 0.84 0.875 0.805 0
Jun 05 2024 0.825 0.005 0.61% 0.845 0.875 0.825 0
Jun 04 2024 0.82 -0.01 -1.20% 0.82 0.865 0.805 0
Jun 03 2024 0.83 0.02 2.47% 0.86 0.895 0.805 0
May 31 2024 0.81 -0.01 -1.22% 0.83 0.83 0.805 0
May 30 2024 0.82 0.06 7.89% 0.74 0.825 0.74 0
May 29 2024 0.76 -0.09 -10.59% 0.83 0.85 0.755 0
May 28 2024 0.85 0.05 6.25% 0.81 0.855 0.725 0
May 27 2024 0.80 -0.02 -2.44% 0.83 0.835 0.795 0
May 24 2024 0.82 0.05 6.49% 0.72 1.045 0.72 0
May 23 2024 0.77 -0.03 -3.75% 0.81 0.815 0.76 0
May 22 2024 0.80 -0.08 -9.09% 0.89 0.89 0.795 0
May 21 2024 0.88 -0.09 -9.28% 0.95 0.96 0.845 0
May 20 2024 0.97 0.00 0.00% 0.965 1.005 0.945 0
May 17 2024 0.97 -0.04 -3.96% 0.98 1.00 0.925 0
May 16 2024 1.01 -0.01 -0.98% 1.01 1.045 0.985 0
May 15 2024 1.02 0.14 15.91% 0.945 1.025 0.915 0
May 14 2024 0.88 0.00 0.00% 0.88 0.88 0.88 0
May 13 2024 0.88 0.01 1.15% 0.88 0.885 0.805 0
May 10 2024 0.87 0.15 20.83% 0.73 0.935 0.73 0
May 09 2024 0.72 0.02 2.86% 0.71 0.735 0.685 0
May 08 2024 0.70 0.12 20.69% 0.575 0.735 0.575 0
May 07 2024 0.58 -0.23 -28.40% 0.715 0.725 0.505 0
May 06 2024 0.81 0.02 2.53% 0.77 0.815 0.735 0
May 03 2024 0.79 -0.07 -8.14% 0.91 0.93 0.765 0
May 02 2024 0.86 0.06 7.50% 0.81 0.895 0.81 0
Apr 30 2024 0.80 0.10 14.29% 0.72 0.815 0.685 0
Apr 29 2024 0.70 0.10 16.67% 0.62 0.735 0.605 0
Apr 26 2024 0.60 -0.04 -6.25% 0.655 0.655 0.585 0
Apr 25 2024 0.64 -0.11 -14.67% 0.74 0.75 0.635 0
Apr 24 2024 0.75 -0.10 -11.76% 0.88 0.88 0.74 0
Apr 23 2024 0.85 0.11 14.86% 0.775 0.875 0.75 0
Apr 22 2024 0.74 0.22 42.31% 0.535 0.795 0.525 0
Apr 19 2024 0.52 0.03 6.12% 0.435 0.535 0.415 0
Apr 18 2024 0.49 0.08 19.51% 0.42 0.505 0.415 0
Apr 17 2024 0.41 0.06 17.14% 0.35 0.435 0.35 0
Apr 16 2024 0.35 -0.04 -10.26% 0.355 0.415 0.345 0
Apr 15 2024 0.39 -0.01 -2.50% 0.39 0.415 0.355 0
Apr 12 2024 0.40 0.01 2.56% 0.41 0.455 0.40 0
Apr 11 2024 0.39 -0.03 -7.14% 0.41 0.455 0.375 0
Apr 10 2024 0.42 0.03 7.69% 0.41 0.485 0.405 0
Apr 09 2024 0.39 0.035 9.86% 0.34 0.395 0.325 0
Apr 08 2024 0.355 0.035 10.94% 0.33 0.355 0.31 0
Apr 05 2024 0.32 -0.055 -14.67% 0.33 0.345 0.305 0
Apr 04 2024 0.375 0.04 11.94% 0.34 0.395 0.34 0
Apr 03 2024 0.335 -0.015 -4.29% 0.35 0.38 0.285 0
Apr 02 2024 0.35 -0.085 -19.54% 0.425 0.435 0.325 0
Mar 28 2024 0.435 0.01 2.35% 0.44 0.475 0.415 0
Mar 27 2024 0.425 0.08 23.19% 0.355 0.435 0.355 0
Mar 26 2024 0.345 -0.025 -6.76% 0.385 0.39 0.335 0
Mar 25 2024 0.37 0.03 8.82% 0.33 0.385 0.315 0
Mar 22 2024 0.34 -0.06 -15.00% 0.38 0.425 0.335 0
Mar 21 2024 0.40 -0.06 -13.04% 0.485 0.505 0.385 0
Mar 20 2024 0.46 0.00 0.00% 0.465 0.475 0.435 0
Mar 19 2024 0.46 0.10 27.78% 0.36 0.475 0.36 0
Mar 18 2024 0.36 0.01 2.86% 0.365 0.395 0.355 0

Your Recent History

Delayed Upgrade Clock