Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
L428S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.815 | 0.04 | 1.44% | 2.81 | 2.835 | 2.735 | 0 |
| Jun 06 2024 | 2.775 | 0.10 | 3.74% | 2.74 | 2.865 | 2.74 | 0 |
| Jun 05 2024 | 2.675 | 0.32 | 13.59% | 2.44 | 2.685 | 2.41 | 4,300 |
| Jun 04 2024 | 2.355 | -0.02 | -0.84% | 2.37 | 2.425 | 2.335 | 0 |
| Jun 03 2024 | 2.375 | 0.08 | 3.49% | 2.42 | 2.455 | 2.345 | 0 |
| May 31 2024 | 2.295 | -0.13 | -5.36% | 2.45 | 2.45 | 2.285 | 0 |
| May 30 2024 | 2.425 | -0.07 | -2.81% | 2.44 | 2.475 | 2.395 | 0 |
| May 29 2024 | 2.495 | -0.10 | -3.85% | 2.62 | 2.63 | 2.455 | 0 |
| May 28 2024 | 2.595 | -0.02 | -0.76% | 2.61 | 2.665 | 2.575 | 0 |
| May 27 2024 | 2.615 | 0.02 | 0.77% | 2.60 | 2.62 | 2.575 | 0 |
| May 24 2024 | 2.595 | -0.04 | -1.52% | 2.56 | 2.605 | 2.505 | 0 |
| May 23 2024 | 2.635 | 0.09 | 3.54% | 2.60 | 2.695 | 2.60 | 0 |
| May 22 2024 | 2.545 | 0.06 | 2.41% | 2.49 | 2.545 | 2.47 | 0 |
| May 21 2024 | 2.485 | -0.05 | -1.97% | 2.51 | 2.525 | 2.445 | 0 |
| May 20 2024 | 2.535 | 0.07 | 2.84% | 2.47 | 2.535 | 2.435 | 0 |
| May 17 2024 | 2.465 | -0.05 | -1.99% | 2.45 | 2.485 | 2.395 | 0 |
| May 16 2024 | 2.515 | 0.02 | 0.80% | 2.53 | 2.565 | 2.505 | 0 |
| May 15 2024 | 2.495 | 0.10 | 4.18% | 2.42 | 2.495 | 2.405 | 0 |
| May 14 2024 | 2.395 | 0.01 | 0.42% | 2.38 | 2.415 | 2.365 | 0 |
| May 13 2024 | 2.385 | -0.04 | -1.65% | 2.43 | 2.45 | 2.355 | 0 |
| May 10 2024 | 2.425 | 0.07 | 2.97% | 2.37 | 2.435 | 2.355 | 4,300 |
| May 09 2024 | 2.355 | 0.07 | 3.06% | 2.30 | 2.355 | 2.295 | 0 |
| May 08 2024 | 2.285 | -0.02 | -0.87% | 2.27 | 2.335 | 2.255 | 0 |
| May 07 2024 | 2.305 | 0.13 | 5.98% | 2.18 | 2.315 | 2.18 | 0 |
| May 06 2024 | 2.175 | 0.10 | 4.82% | 2.11 | 2.175 | 2.065 | 0 |
| May 03 2024 | 2.075 | 0.14 | 7.24% | 1.96 | 2.095 | 1.96 | 0 |
| May 02 2024 | 1.935 | -0.09 | -4.44% | 2.00 | 2.005 | 1.915 | 0 |
| Apr 30 2024 | 2.025 | -0.11 | -5.15% | 2.16 | 2.18 | 2.025 | 0 |
| Apr 29 2024 | 2.135 | -0.09 | -4.04% | 2.26 | 2.27 | 2.115 | 0 |
| Apr 26 2024 | 2.225 | 0.18 | 8.80% | 2.16 | 2.245 | 2.125 | 0 |
| Apr 25 2024 | 2.045 | -0.10 | -4.66% | 2.08 | 2.155 | 1.985 | 0 |
| Apr 24 2024 | 2.145 | 0.10 | 4.89% | 2.16 | 2.245 | 2.135 | 0 |
| Apr 23 2024 | 2.045 | 0.21 | 11.44% | 1.92 | 2.045 | 1.92 | 0 |
| Apr 22 2024 | 1.835 | 0.00 | 0.00% | 1.83 | 1.885 | 1.825 | 0 |
| Apr 19 2024 | 1.835 | -0.15 | -7.56% | 1.85 | 1.925 | 1.83 | 0 |
| Apr 18 2024 | 1.985 | -0.07 | -3.41% | 2.08 | 2.12 | 1.925 | 0 |
| Apr 17 2024 | 2.055 | -0.22 | -9.67% | 2.03 | 2.215 | 2.03 | 0 |
| Apr 16 2024 | 2.275 | -0.08 | -3.40% | 2.22 | 2.275 | 2.185 | 0 |
| Apr 15 2024 | 2.355 | 0.02 | 0.86% | 2.35 | 2.475 | 2.325 | 0 |
| Apr 12 2024 | 2.335 | -0.06 | -2.51% | 2.49 | 2.535 | 2.295 | 0 |
| Apr 11 2024 | 2.395 | -0.01 | -0.42% | 2.41 | 2.445 | 2.325 | 0 |
| Apr 10 2024 | 2.405 | 0.03 | 1.26% | 2.45 | 2.495 | 2.305 | 0 |
| Apr 09 2024 | 2.375 | -0.10 | -4.04% | 2.44 | 2.475 | 2.345 | 0 |
| Apr 08 2024 | 2.475 | 0.05 | 2.06% | 2.42 | 2.485 | 2.395 | 0 |
| Apr 05 2024 | 2.425 | -0.02 | -0.82% | 2.30 | 2.435 | 2.29 | 0 |
| Apr 04 2024 | 2.445 | 0.01 | 0.41% | 2.42 | 2.465 | 2.405 | 0 |
| Apr 03 2024 | 2.435 | 0.06 | 2.53% | 2.37 | 2.445 | 2.365 | 0 |
| Apr 02 2024 | 2.375 | -0.09 | -3.65% | 2.52 | 2.585 | 2.375 | 0 |
| Mar 28 2024 | 2.465 | -0.03 | -1.20% | 2.52 | 2.52 | 2.455 | 0 |
| Mar 27 2024 | 2.495 | -0.01 | -0.40% | 2.50 | 2.555 | 2.465 | 0 |
| Mar 26 2024 | 2.505 | 0.00 | 0.00% | 2.51 | 2.565 | 2.485 | 0 |
| Mar 25 2024 | 2.505 | -0.01 | -0.40% | 2.51 | 2.525 | 2.455 | 0 |
| Mar 22 2024 | 2.515 | -0.04 | -1.57% | 2.51 | 2.525 | 2.435 | 0 |
| Mar 21 2024 | 2.555 | 0.24 | 10.37% | 2.47 | 2.575 | 2.47 | 0 |
| Mar 20 2024 | 2.315 | 0.01 | 0.43% | 2.34 | 2.395 | 2.315 | 0 |
| Mar 19 2024 | 2.305 | -0.05 | -2.12% | 2.33 | 2.335 | 2.255 | 0 |
| Mar 18 2024 | 2.355 | 0.02 | 0.86% | 2.37 | 2.405 | 2.335 | 0 |
| Mar 15 2024 | 2.335 | -0.16 | -6.41% | 2.49 | 2.50 | 2.335 | 0 |
| Mar 14 2024 | 2.495 | -0.05 | -1.96% | 2.57 | 2.58 | 2.475 | 0 |
| Mar 13 2024 | 2.545 | -0.05 | -1.93% | 2.64 | 2.655 | 2.535 | 0 |
| Mar 12 2024 | 2.595 | 0.14 | 5.70% | 2.52 | 2.605 | 2.465 | 0 |
| Mar 11 2024 | 2.455 | -0.20 | -7.53% | 2.57 | 2.58 | 2.425 | 1,750 |
