Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
L418S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.01 | 0.02 | 2.02% | 0.99 | 1.035 | 0.97 | 0 |
| Jun 03 2024 | 0.99 | 0.02 | 2.06% | 1.03 | 1.03 | 0.965 | 0 |
| May 31 2024 | 0.97 | 0.03 | 3.19% | 0.93 | 0.975 | 0.915 | 0 |
| May 30 2024 | 0.94 | 0.10 | 11.90% | 0.82 | 0.94 | 0.815 | 0 |
| May 29 2024 | 0.84 | -0.07 | -7.69% | 0.89 | 0.90 | 0.825 | 0 |
| May 28 2024 | 0.91 | -0.07 | -7.14% | 0.97 | 0.995 | 0.905 | 0 |
| May 27 2024 | 0.98 | -0.02 | -2.00% | 0.99 | 1.005 | 0.975 | 0 |
| May 24 2024 | 1.00 | -0.03 | -2.91% | 0.99 | 1.015 | 0.975 | 0 |
| May 23 2024 | 1.03 | -0.07 | -6.36% | 1.11 | 1.12 | 1.015 | 0 |
| May 22 2024 | 1.10 | -0.03 | -2.65% | 1.13 | 1.14 | 1.065 | 0 |
| May 21 2024 | 1.13 | -0.10 | -8.13% | 1.20 | 1.21 | 1.13 | 0 |
| May 20 2024 | 1.23 | 0.03 | 2.50% | 1.19 | 1.23 | 1.185 | 0 |
| May 17 2024 | 1.20 | 0.01 | 0.84% | 1.18 | 1.21 | 1.175 | 0 |
| May 16 2024 | 1.19 | 0.03 | 2.59% | 1.18 | 1.205 | 1.165 | 0 |
| May 15 2024 | 1.16 | 0.03 | 2.65% | 1.15 | 1.175 | 1.125 | 0 |
| May 14 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.165 | 1.125 | 0 |
| May 13 2024 | 1.13 | -0.02 | -1.74% | 1.15 | 1.165 | 1.13 | 0 |
| May 10 2024 | 1.15 | 0.03 | 2.68% | 1.13 | 1.155 | 1.105 | 0 |
| May 09 2024 | 1.12 | 0.04 | 3.70% | 1.085 | 1.12 | 1.085 | 0 |
| May 08 2024 | 1.08 | 0.12 | 12.50% | 0.93 | 1.095 | 0.93 | 0 |
| May 07 2024 | 0.96 | 0.08 | 9.09% | 0.89 | 0.965 | 0.89 | 0 |
| May 06 2024 | 0.88 | -0.03 | -3.30% | 0.91 | 0.955 | 0.875 | 0 |
| May 03 2024 | 0.91 | 0.02 | 2.25% | 0.92 | 0.965 | 0.905 | 0 |
| May 02 2024 | 0.89 | -0.03 | -3.26% | 0.90 | 0.915 | 0.875 | 0 |
| Apr 30 2024 | 0.92 | -0.01 | -1.08% | 0.94 | 0.985 | 0.91 | 0 |
| Apr 29 2024 | 0.93 | -0.01 | -1.06% | 0.96 | 0.96 | 0.915 | 0 |
| Apr 26 2024 | 0.94 | 0.05 | 5.62% | 0.94 | 0.975 | 0.885 | 0 |
| Apr 25 2024 | 0.89 | -0.08 | -8.25% | 0.96 | 0.96 | 0.855 | 0 |
| Apr 24 2024 | 0.97 | -0.03 | -3.00% | 1.02 | 1.03 | 0.97 | 0 |
| Apr 23 2024 | 1.00 | 0.01 | 1.01% | 1.02 | 1.025 | 0.995 | 0 |
| Apr 22 2024 | 0.99 | 0.06 | 6.45% | 0.95 | 1.015 | 0.95 | 0 |
| Apr 19 2024 | 0.93 | 0.09 | 10.71% | 0.78 | 0.93 | 0.78 | 0 |
| Apr 18 2024 | 0.84 | 0.04 | 5.00% | 0.82 | 0.865 | 0.81 | 0 |
| Apr 17 2024 | 0.80 | 0.06 | 8.11% | 0.73 | 0.825 | 0.73 | 0 |
| Apr 16 2024 | 0.74 | -0.05 | -6.33% | 0.71 | 0.775 | 0.71 | 0 |
| Apr 15 2024 | 0.79 | -0.05 | -5.95% | 0.84 | 0.85 | 0.775 | 0 |
| Apr 12 2024 | 0.84 | -0.02 | -2.33% | 0.89 | 0.905 | 0.825 | 0 |
| Apr 11 2024 | 0.86 | 0.02 | 2.38% | 0.85 | 0.905 | 0.845 | 0 |
| Apr 10 2024 | 0.84 | 0.01 | 1.20% | 0.86 | 0.885 | 0.805 | 0 |
| Apr 09 2024 | 0.83 | 0.00 | 0.00% | 0.82 | 0.875 | 0.805 | 0 |
| Apr 08 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.845 | 0.805 | 0 |
| Apr 05 2024 | 0.83 | -0.09 | -9.78% | 0.88 | 0.885 | 0.825 | 0 |
| Apr 04 2024 | 0.92 | -0.02 | -2.13% | 0.93 | 0.94 | 0.895 | 0 |
| Apr 03 2024 | 0.94 | -0.05 | -5.05% | 0.97 | 0.99 | 0.925 | 0 |
| Apr 02 2024 | 0.99 | -0.06 | -5.71% | 1.04 | 1.065 | 0.99 | 0 |
| Mar 28 2024 | 1.05 | -0.01 | -0.94% | 1.07 | 1.07 | 1.035 | 0 |
| Mar 27 2024 | 1.06 | 0.04 | 3.92% | 1.045 | 1.06 | 1.015 | 0 |
| Mar 26 2024 | 1.02 | 0.05 | 5.15% | 0.97 | 1.025 | 0.945 | 0 |
| Mar 25 2024 | 0.97 | -0.01 | -1.02% | 0.97 | 0.995 | 0.945 | 0 |
| Mar 22 2024 | 0.98 | 0.02 | 2.08% | 0.95 | 0.995 | 0.95 | 0 |
| Mar 21 2024 | 0.96 | 0.00 | 0.00% | 1.01 | 1.02 | 0.945 | 0 |
| Mar 20 2024 | 0.96 | 0.02 | 2.13% | 0.93 | 0.965 | 0.915 | 0 |
| Mar 19 2024 | 0.94 | -0.05 | -5.05% | 0.97 | 0.985 | 0.935 | 0 |
| Mar 18 2024 | 0.99 | -0.03 | -2.94% | 1.03 | 1.03 | 0.975 | 0 |
| Mar 15 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.075 | 1.02 | 0 |
| Mar 14 2024 | 1.03 | -0.08 | -7.21% | 1.09 | 1.165 | 1.03 | 0 |
| Mar 13 2024 | 1.11 | 0.04 | 3.74% | 1.065 | 1.11 | 1.055 | 0 |
| Mar 12 2024 | 1.07 | 0.02 | 1.90% | 1.09 | 1.09 | 1.045 | 0 |
| Mar 11 2024 | 1.05 | 0.02 | 1.94% | 1.01 | 1.055 | 0.99 | 0 |
| Mar 08 2024 | 1.03 | 0.03 | 3.00% | 1.00 | 1.035 | 1.00 | 0 |
| Mar 07 2024 | 1.00 | 0.03 | 3.09% | 0.96 | 1.015 | 0.925 | 0 |
