Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
D878S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.54 | 0.04 | 3.01% | 1.505 | 1.565 | 1.415 | 0 |
| Jun 06 2024 | 1.495 | -0.01 | -0.66% | 1.525 | 1.555 | 1.465 | 0 |
| Jun 05 2024 | 1.505 | -0.05 | -3.22% | 1.605 | 1.605 | 1.495 | 0 |
| Jun 04 2024 | 1.555 | -0.14 | -7.99% | 1.665 | 1.685 | 1.495 | 0 |
| Jun 03 2024 | 1.69 | 0.10 | 6.29% | 1.625 | 1.725 | 1.625 | 0 |
| May 31 2024 | 1.59 | 0.02 | 0.95% | 1.585 | 1.665 | 1.575 | 0 |
| May 30 2024 | 1.575 | -0.07 | -3.96% | 1.605 | 1.665 | 1.565 | 0 |
| May 29 2024 | 1.64 | -0.21 | -11.35% | 1.835 | 1.845 | 1.605 | 0 |
| May 28 2024 | 1.85 | -0.05 | -2.63% | 1.905 | 1.93 | 1.805 | 0 |
| May 27 2024 | 1.90 | 0.04 | 2.15% | 1.875 | 1.90 | 1.815 | 0 |
| May 24 2024 | 1.86 | -0.02 | -1.06% | 1.835 | 1.895 | 1.785 | 0 |
| May 23 2024 | 1.88 | 0.17 | 9.94% | 1.725 | 1.925 | 1.695 | 0 |
| May 22 2024 | 1.71 | -0.12 | -6.56% | 1.835 | 1.865 | 1.635 | 0 |
| May 21 2024 | 1.83 | -0.06 | -3.17% | 1.875 | 1.875 | 1.795 | 0 |
| May 20 2024 | 1.89 | 0.10 | 5.59% | 1.805 | 1.91 | 1.805 | 0 |
| May 17 2024 | 1.79 | -0.11 | -5.79% | 1.855 | 1.905 | 1.785 | 0 |
| May 16 2024 | 1.90 | 0.07 | 3.83% | 1.845 | 1.925 | 1.805 | 0 |
| May 15 2024 | 1.83 | -0.11 | -5.67% | 1.885 | 1.895 | 1.785 | 0 |
| May 14 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0 |
| May 13 2024 | 1.94 | -0.11 | -5.37% | 2.045 | 2.055 | 1.925 | 0 |
| May 10 2024 | 2.05 | 0.16 | 8.47% | 1.905 | 2.05 | 1.875 | 0 |
| May 09 2024 | 1.89 | -0.01 | -0.53% | 1.905 | 1.915 | 1.875 | 0 |
| May 08 2024 | 1.90 | 0.07 | 3.83% | 1.845 | 1.975 | 1.835 | 0 |
| May 07 2024 | 1.83 | 0.01 | 0.55% | 1.835 | 1.855 | 1.755 | 0 |
| May 06 2024 | 1.82 | 0.01 | 0.55% | 1.84 | 1.885 | 1.82 | 0 |
| May 03 2024 | 1.81 | 0.05 | 2.84% | 1.78 | 1.885 | 1.76 | 0 |
| May 02 2024 | 1.76 | -0.01 | -0.56% | 1.76 | 1.765 | 1.665 | 0 |
| Apr 30 2024 | 1.77 | -0.05 | -2.75% | 1.82 | 1.845 | 1.755 | 0 |
| Apr 29 2024 | 1.82 | -0.04 | -1.89% | 1.88 | 1.88 | 1.765 | 0 |
| Apr 26 2024 | 1.855 | 0.16 | 9.12% | 1.76 | 1.885 | 1.76 | 0 |
| Apr 25 2024 | 1.70 | -0.19 | -9.81% | 1.86 | 1.89 | 1.655 | 0 |
| Apr 24 2024 | 1.885 | 0.05 | 2.72% | 1.84 | 1.915 | 1.83 | 0 |
| Apr 23 2024 | 1.835 | 0.21 | 12.58% | 1.675 | 1.935 | 1.665 | 0 |
| Apr 22 2024 | 1.63 | 0.08 | 5.16% | 1.575 | 1.745 | 1.525 | 0 |
| Apr 19 2024 | 1.55 | -0.07 | -4.32% | 1.505 | 1.605 | 1.505 | 0 |
| Apr 18 2024 | 1.62 | -0.02 | -1.22% | 1.645 | 1.665 | 1.605 | 0 |
| Apr 17 2024 | 1.64 | 0.02 | 1.23% | 1.625 | 1.695 | 1.605 | 0 |
| Apr 16 2024 | 1.62 | -0.12 | -6.63% | 1.595 | 1.655 | 1.565 | 0 |
| Apr 15 2024 | 1.735 | -0.10 | -5.19% | 1.855 | 1.865 | 1.695 | 0 |
| Apr 12 2024 | 1.83 | -0.01 | -0.27% | 1.86 | 1.875 | 1.815 | 0 |
| Apr 11 2024 | 1.835 | 0.26 | 16.51% | 1.545 | 1.835 | 1.545 | 0 |
| Apr 10 2024 | 1.575 | -0.03 | -1.87% | 1.635 | 1.695 | 1.535 | 0 |
| Apr 09 2024 | 1.605 | 0.00 | 0.31% | 1.605 | 1.625 | 1.565 | 0 |
| Apr 08 2024 | 1.60 | 0.06 | 3.90% | 1.565 | 1.60 | 1.535 | 0 |
| Apr 05 2024 | 1.54 | -0.08 | -4.94% | 1.525 | 1.54 | 1.465 | 0 |
| Apr 04 2024 | 1.62 | 0.03 | 1.89% | 1.595 | 1.665 | 1.565 | 0 |
| Apr 03 2024 | 1.59 | 0.08 | 5.30% | 1.485 | 1.615 | 1.485 | 0 |
| Apr 02 2024 | 1.51 | -0.11 | -6.79% | 1.605 | 1.615 | 1.495 | 0 |
| Mar 28 2024 | 1.62 | 0.11 | 7.28% | 1.525 | 1.62 | 1.515 | 0 |
| Mar 27 2024 | 1.51 | 0.04 | 2.72% | 1.485 | 1.545 | 1.475 | 0 |
| Mar 26 2024 | 1.47 | -0.01 | -0.68% | 1.495 | 1.495 | 1.465 | 0 |
| Mar 25 2024 | 1.48 | 0.03 | 2.07% | 1.455 | 1.505 | 1.405 | 0 |
| Mar 22 2024 | 1.45 | 0.01 | 0.69% | 1.415 | 1.505 | 1.405 | 0 |
| Mar 21 2024 | 1.44 | 0.05 | 3.60% | 1.44 | 1.445 | 1.375 | 0 |
| Mar 20 2024 | 1.39 | -0.04 | -2.80% | 1.405 | 1.425 | 1.375 | 0 |
| Mar 19 2024 | 1.43 | 0.07 | 5.15% | 1.345 | 1.445 | 1.335 | 0 |
| Mar 18 2024 | 1.36 | -0.05 | -3.55% | 1.435 | 1.435 | 1.325 | 0 |
| Mar 15 2024 | 1.41 | 0.02 | 1.44% | 1.385 | 1.455 | 1.385 | 0 |
| Mar 14 2024 | 1.39 | 0.14 | 11.65% | 1.235 | 1.405 | 1.225 | 0 |
| Mar 13 2024 | 1.245 | 0.04 | 3.32% | 1.225 | 1.245 | 1.185 | 100 |
| Mar 12 2024 | 1.205 | 0.10 | 9.05% | 1.155 | 1.215 | 1.115 | 0 |
| Mar 11 2024 | 1.105 | -0.13 | -10.53% | 1.205 | 1.215 | 1.065 | 1 |
