Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
D921S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.70 | 0.04 | 2.41% | 1.69 | 1.725 | 1.66 | 0 |
| May 30 2024 | 1.66 | 0.09 | 5.73% | 1.55 | 1.665 | 1.54 | 0 |
| May 29 2024 | 1.57 | -0.04 | -2.48% | 1.60 | 1.635 | 1.555 | 0 |
| May 28 2024 | 1.61 | -0.02 | -1.23% | 1.63 | 1.685 | 1.605 | 0 |
| May 27 2024 | 1.63 | -0.01 | -0.61% | 1.66 | 1.66 | 1.605 | 0 |
| May 24 2024 | 1.64 | -0.02 | -1.20% | 1.65 | 1.695 | 1.60 | 0 |
| May 23 2024 | 1.66 | -0.03 | -1.78% | 1.71 | 1.71 | 1.635 | 0 |
| May 22 2024 | 1.69 | 0.00 | 0.00% | 1.71 | 1.725 | 1.645 | 0 |
| May 21 2024 | 1.69 | 0.03 | 1.81% | 1.65 | 1.695 | 1.615 | 0 |
| May 20 2024 | 1.66 | -0.07 | -4.05% | 1.75 | 1.75 | 1.645 | 0 |
| May 17 2024 | 1.73 | -0.02 | -1.14% | 1.71 | 1.73 | 1.615 | 0 |
| May 16 2024 | 1.75 | -0.02 | -1.13% | 1.78 | 1.79 | 1.695 | 0 |
| May 15 2024 | 1.77 | 0.14 | 8.59% | 1.66 | 1.77 | 1.645 | 0 |
| May 14 2024 | 1.63 | 0.09 | 5.84% | 1.545 | 1.675 | 1.545 | 0 |
| May 13 2024 | 1.54 | -0.01 | -0.65% | 1.545 | 1.575 | 1.53 | 0 |
| May 10 2024 | 1.55 | -0.03 | -1.90% | 1.605 | 1.635 | 1.55 | 0 |
| May 09 2024 | 1.58 | 0.02 | 1.28% | 1.555 | 1.59 | 1.54 | 0 |
| May 08 2024 | 1.56 | -0.03 | -1.89% | 1.62 | 1.63 | 1.54 | 0 |
| May 07 2024 | 1.59 | -0.04 | -2.45% | 1.645 | 1.645 | 1.56 | 0 |
| May 06 2024 | 1.63 | -0.02 | -0.91% | 1.63 | 1.69 | 1.60 | 0 |
| May 03 2024 | 1.645 | 0.11 | 6.82% | 1.57 | 1.73 | 1.55 | 0 |
| May 02 2024 | 1.54 | 0.02 | 1.32% | 1.51 | 1.56 | 1.50 | 0 |
| Apr 30 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.57 | 1.51 | 0 |
| Apr 29 2024 | 1.52 | -0.03 | -1.94% | 1.535 | 1.55 | 1.47 | 0 |
| Apr 26 2024 | 1.55 | 0.12 | 8.39% | 1.48 | 1.55 | 1.47 | 500 |
| Apr 25 2024 | 1.43 | 0.00 | 0.00% | 1.42 | 1.48 | 1.37 | 0 |
| Apr 24 2024 | 1.43 | -0.05 | -3.05% | 1.495 | 1.495 | 1.41 | 0 |
| Apr 23 2024 | 1.475 | 0.03 | 2.08% | 1.485 | 1.52 | 1.44 | 0 |
| Apr 22 2024 | 1.445 | 0.08 | 5.86% | 1.41 | 1.48 | 1.40 | 0 |
| Apr 19 2024 | 1.365 | 0.00 | 0.00% | 1.27 | 1.38 | 1.27 | 0 |
| Apr 18 2024 | 1.365 | 0.07 | 5.41% | 1.31 | 1.37 | 1.29 | 0 |
| Apr 17 2024 | 1.295 | 0.10 | 8.37% | 1.26 | 1.41 | 1.26 | 1,000 |
| Apr 16 2024 | 1.195 | -0.11 | -8.08% | 1.195 | 1.235 | 1.18 | 1,000 |
| Apr 15 2024 | 1.30 | -0.01 | -0.76% | 1.305 | 1.34 | 1.245 | 0 |
| Apr 12 2024 | 1.31 | 0.03 | 2.34% | 1.315 | 1.37 | 1.29 | 0 |
| Apr 11 2024 | 1.28 | -0.03 | -2.29% | 1.305 | 1.33 | 1.23 | 0 |
| Apr 10 2024 | 1.31 | -0.07 | -5.07% | 1.42 | 1.43 | 1.26 | 0 |
| Apr 09 2024 | 1.38 | 0.04 | 2.99% | 1.345 | 1.39 | 1.34 | 0 |
| Apr 08 2024 | 1.34 | 0.10 | 7.63% | 1.275 | 1.37 | 1.255 | 0 |
| Apr 05 2024 | 1.245 | -0.04 | -2.73% | 1.22 | 1.26 | 1.17 | 4,700 |
| Apr 04 2024 | 1.28 | 0.05 | 4.49% | 1.225 | 1.29 | 1.215 | 0 |
| Apr 03 2024 | 1.225 | -0.10 | -7.55% | 1.315 | 1.335 | 1.21 | 0 |
| Apr 02 2024 | 1.325 | -0.09 | -6.03% | 1.395 | 1.415 | 1.31 | 0 |
| Mar 28 2024 | 1.41 | -0.01 | -0.70% | 1.44 | 1.44 | 1.37 | 2,500 |
| Mar 27 2024 | 1.42 | 0.00 | 0.00% | 1.425 | 1.445 | 1.34 | 0 |
| Mar 26 2024 | 1.42 | 0.05 | 3.65% | 1.415 | 1.43 | 1.34 | 0 |
| Mar 25 2024 | 1.37 | 0.01 | 0.74% | 1.365 | 1.38 | 1.33 | 0 |
| Mar 22 2024 | 1.36 | 0.01 | 0.74% | 1.335 | 1.39 | 1.335 | 2,300 |
| Mar 21 2024 | 1.35 | 0.09 | 6.72% | 1.315 | 1.40 | 1.305 | 0 |
| Mar 20 2024 | 1.265 | 0.00 | 0.00% | 1.235 | 1.265 | 1.21 | 0 |
| Mar 19 2024 | 1.265 | 0.07 | 5.86% | 1.185 | 1.27 | 1.185 | 0 |
| Mar 18 2024 | 1.195 | 0.05 | 4.37% | 1.165 | 1.23 | 1.155 | 0 |
| Mar 15 2024 | 1.145 | -0.10 | -8.03% | 1.245 | 1.265 | 1.145 | 0 |
| Mar 14 2024 | 1.245 | 0.04 | 3.32% | 1.185 | 1.29 | 1.185 | 0 |
| Mar 13 2024 | 1.205 | -0.03 | -2.43% | 1.245 | 1.265 | 1.13 | 0 |
| Mar 12 2024 | 1.235 | -0.06 | -4.63% | 1.325 | 1.325 | 1.23 | 0 |
| Mar 11 2024 | 1.295 | 0.07 | 5.71% | 1.165 | 1.30 | 1.165 | 0 |
| Mar 08 2024 | 1.225 | 0.03 | 2.51% | 1.195 | 1.26 | 1.185 | 0 |
| Mar 07 2024 | 1.195 | 0.08 | 7.17% | 1.10 | 1.27 | 1.08 | 0 |
| Mar 06 2024 | 1.115 | -0.05 | -3.88% | 1.165 | 1.19 | 1.11 | 0 |
| Mar 05 2024 | 1.16 | -0.03 | -2.52% | 1.195 | 1.20 | 1.13 | 0 |
| Mar 04 2024 | 1.19 | 0.05 | 4.39% | 1.155 | 1.20 | 1.145 | 0 |
