Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
M761S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 1.17 | -0.10 | -7.87% | 1.265 | 1.295 | 1.085 | 0 |
| Jun 14 2024 | 1.27 | 0.02 | 1.60% | 1.285 | 1.33 | 1.225 | 0 |
| Jun 13 2024 | 1.25 | -0.12 | -8.76% | 1.285 | 1.37 | 1.20 | 0 |
| Jun 12 2024 | 1.37 | 0.10 | 7.87% | 1.285 | 1.37 | 1.265 | 0 |
| Jun 11 2024 | 1.27 | -0.39 | -23.49% | 1.335 | 1.37 | 1.23 | 0 |
| Jun 10 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 0 |
| Jun 07 2024 | 1.66 | 0.01 | 0.61% | 1.655 | 1.77 | 1.595 | 0 |
| Jun 06 2024 | 1.65 | 0.04 | 2.48% | 1.595 | 1.75 | 1.55 | 0 |
| Jun 05 2024 | 1.61 | 0.22 | 15.83% | 1.385 | 1.65 | 1.375 | 0 |
| Jun 04 2024 | 1.39 | -0.20 | -12.58% | 1.515 | 1.525 | 1.39 | 0 |
| Jun 03 2024 | 1.59 | 0.10 | 6.71% | 1.74 | 1.84 | 1.51 | 0 |
| May 31 2024 | 1.49 | -0.12 | -7.45% | 1.615 | 1.77 | 1.48 | 0 |
| May 30 2024 | 1.61 | -0.06 | -3.59% | 1.585 | 1.705 | 1.545 | 0 |
| May 29 2024 | 1.67 | -0.26 | -13.47% | 1.875 | 1.905 | 1.56 | 0 |
| May 28 2024 | 1.93 | 0.17 | 9.35% | 1.745 | 1.93 | 1.60 | 0 |
| May 27 2024 | 1.765 | 0.15 | 8.95% | 1.675 | 1.785 | 1.675 | 0 |
| May 24 2024 | 1.62 | 0.07 | 4.52% | 1.435 | 1.64 | 1.435 | 0 |
| May 23 2024 | 1.55 | -0.21 | -11.93% | 1.795 | 1.92 | 1.44 | 0 |
| May 22 2024 | 1.76 | 0.16 | 10.00% | 1.595 | 1.77 | 1.585 | 0 |
| May 21 2024 | 1.60 | -0.10 | -5.88% | 1.695 | 1.705 | 1.56 | 0 |
| May 20 2024 | 1.70 | -0.02 | -1.16% | 1.635 | 1.77 | 1.60 | 0 |
| May 17 2024 | 1.72 | 0.01 | 0.58% | 1.555 | 1.83 | 1.52 | 0 |
| May 16 2024 | 1.71 | 0.43 | 33.59% | 1.385 | 1.72 | 1.385 | 0 |
| May 15 2024 | 1.28 | 0.16 | 14.29% | 1.125 | 1.31 | 1.115 | 0 |
| May 14 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| May 13 2024 | 1.12 | -0.01 | -0.88% | 1.125 | 1.15 | 1.085 | 0 |
| May 10 2024 | 1.13 | -0.04 | -3.42% | 1.155 | 1.28 | 1.12 | 0 |
| May 09 2024 | 1.17 | -0.05 | -4.10% | 1.215 | 1.235 | 1.11 | 0 |
| May 08 2024 | 1.22 | -0.15 | -10.95% | 1.285 | 1.305 | 1.21 | 0 |
| May 07 2024 | 1.37 | 0.00 | 0.00% | 1.365 | 1.39 | 1.295 | 0 |
| May 06 2024 | 1.37 | 0.26 | 23.42% | 1.215 | 1.37 | 1.195 | 0 |
| May 03 2024 | 1.11 | 0.11 | 11.00% | 1.045 | 1.14 | 1.015 | 0 |
| May 02 2024 | 1.00 | -0.73 | -42.20% | 0.975 | 1.07 | 0.935 | 0 |
| Apr 30 2024 | 1.73 | 0.07 | 4.22% | 1.69 | 1.785 | 1.69 | 0 |
| Apr 29 2024 | 1.66 | 0.04 | 2.47% | 1.63 | 1.70 | 1.56 | 0 |
| Apr 26 2024 | 1.62 | 0.24 | 17.39% | 1.59 | 1.64 | 1.42 | 0 |
| Apr 25 2024 | 1.38 | -0.02 | -1.43% | 1.27 | 1.41 | 1.25 | 0 |
| Apr 24 2024 | 1.40 | 0.00 | 0.00% | 1.44 | 1.55 | 1.37 | 0 |
| Apr 23 2024 | 1.40 | 0.15 | 12.00% | 1.25 | 1.41 | 1.24 | 0 |
| Apr 22 2024 | 1.25 | -0.08 | -6.02% | 1.26 | 1.33 | 1.19 | 0 |
| Apr 19 2024 | 1.33 | -0.26 | -16.35% | 1.46 | 1.545 | 1.33 | 0 |
| Apr 18 2024 | 1.59 | -0.18 | -10.17% | 1.59 | 1.66 | 1.45 | 0 |
| Apr 17 2024 | 1.77 | -0.19 | -9.69% | 1.91 | 1.985 | 1.77 | 0 |
| Apr 16 2024 | 1.96 | 0.05 | 2.62% | 1.80 | 1.99 | 1.79 | 0 |
| Apr 15 2024 | 1.91 | -0.09 | -4.50% | 1.92 | 1.99 | 1.83 | 0 |
| Apr 12 2024 | 2.00 | -0.22 | -9.91% | 2.25 | 2.29 | 1.89 | 0 |
| Apr 11 2024 | 2.22 | 0.08 | 3.74% | 2.09 | 2.27 | 2.04 | 0 |
| Apr 10 2024 | 2.14 | -0.03 | -1.38% | 2.26 | 2.28 | 2.09 | 0 |
| Apr 09 2024 | 2.17 | -0.09 | -3.98% | 2.265 | 2.28 | 2.13 | 0 |
| Apr 08 2024 | 2.26 | -0.12 | -5.04% | 2.285 | 2.335 | 2.15 | 0 |
| Apr 05 2024 | 2.38 | -0.28 | -10.53% | 2.145 | 2.38 | 2.14 | 0 |
| Apr 04 2024 | 2.66 | -0.23 | -7.96% | 2.895 | 2.97 | 2.66 | 0 |
| Apr 03 2024 | 2.89 | 0.21 | 7.84% | 2.735 | 2.93 | 2.67 | 0 |
| Apr 02 2024 | 2.68 | -0.26 | -8.84% | 3.025 | 3.045 | 2.61 | 0 |
| Mar 28 2024 | 2.94 | 0.17 | 6.14% | 2.805 | 3.00 | 2.80 | 0 |
| Mar 27 2024 | 2.77 | -0.25 | -8.28% | 2.785 | 2.86 | 2.67 | 0 |
| Mar 26 2024 | 3.02 | 0.11 | 3.78% | 2.885 | 3.05 | 2.72 | 0 |
| Mar 25 2024 | 2.91 | 0.13 | 4.68% | 2.755 | 3.06 | 2.59 | 0 |
| Mar 22 2024 | 2.78 | -0.21 | -7.02% | 2.825 | 2.905 | 2.66 | 0 |
| Mar 21 2024 | 2.99 | 0.30 | 11.15% | 3.055 | 3.19 | 2.82 | 0 |
| Mar 20 2024 | 2.69 | -0.29 | -9.73% | 3.005 | 3.14 | 2.64 | 0 |
