Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
M845S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 1.085 | 0.03 | 2.84% | 1.05 | 1.165 | 1.04 | 0 |
| Jun 12 2024 | 1.055 | 0.07 | 6.57% | 0.98 | 1.075 | 0.95 | 0 |
| Jun 11 2024 | 0.99 | 0.01 | 1.02% | 1.07 | 1.10 | 0.99 | 0 |
| Jun 10 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 0 |
| Jun 07 2024 | 0.98 | -0.225 | -18.67% | 1.05 | 1.05 | 0.965 | 0 |
| Jun 06 2024 | 1.205 | -0.01 | -0.82% | 1.17 | 1.22 | 1.15 | 0 |
| Jun 05 2024 | 1.215 | 0.14 | 12.50% | 1.23 | 1.23 | 1.14 | 0 |
| Jun 04 2024 | 1.08 | 0.07 | 6.93% | 1.13 | 1.16 | 1.08 | 0 |
| Jun 03 2024 | 1.01 | 0.15 | 16.76% | 1.10 | 1.145 | 1.005 | 0 |
| May 31 2024 | 0.865 | -0.22 | -20.28% | 0.99 | 1.00 | 0.84 | 0 |
| May 30 2024 | 1.085 | 0.10 | 9.60% | 0.95 | 1.085 | 0.95 | 0 |
| May 29 2024 | 0.99 | -0.115 | -10.41% | 1.03 | 1.05 | 0.98 | 0 |
| May 28 2024 | 1.105 | -0.06 | -5.15% | 1.18 | 1.185 | 1.075 | 0 |
| May 27 2024 | 1.165 | 0.04 | 3.10% | 1.03 | 1.165 | 1.03 | 0 |
| May 24 2024 | 1.13 | -0.05 | -3.83% | 1.12 | 1.165 | 1.11 | 0 |
| May 23 2024 | 1.175 | -0.03 | -2.49% | 1.21 | 1.265 | 1.16 | 0 |
| May 22 2024 | 1.205 | -0.04 | -2.82% | 1.31 | 1.325 | 1.195 | 0 |
| May 21 2024 | 1.24 | -0.18 | -12.37% | 1.22 | 1.31 | 1.21 | 0 |
| May 20 2024 | 1.415 | -0.18 | -11.29% | 1.48 | 1.495 | 1.415 | 0 |
| May 17 2024 | 1.595 | 0.05 | 3.24% | 1.52 | 1.615 | 1.495 | 0 |
| May 16 2024 | 1.545 | -0.07 | -4.33% | 1.495 | 1.575 | 1.46 | 0 |
| May 15 2024 | 1.615 | 0.31 | 23.75% | 1.46 | 1.625 | 1.45 | 0 |
| May 14 2024 | 1.305 | 0.00 | 0.00% | 1.305 | 1.305 | 1.305 | 0 |
| May 13 2024 | 1.305 | 0.27 | 25.48% | 1.15 | 1.315 | 1.13 | 0 |
| May 10 2024 | 1.04 | -0.04 | -3.70% | 1.04 | 1.09 | 1.04 | 0 |
| May 09 2024 | 1.08 | 0.19 | 20.67% | 1.00 | 1.085 | 0.98 | 0 |
| May 08 2024 | 0.895 | -0.095 | -9.60% | 0.895 | 0.935 | 0.855 | 0 |
| May 07 2024 | 0.99 | -0.08 | -7.48% | 1.02 | 1.025 | 0.965 | 0 |
| May 06 2024 | 1.07 | 0.07 | 6.47% | 1.04 | 1.12 | 1.03 | 0 |
| May 03 2024 | 1.005 | 0.02 | 2.03% | 0.985 | 1.07 | 0.975 | 0 |
| May 02 2024 | 0.985 | 0.295 | 42.75% | 0.915 | 0.985 | 0.915 | 0 |
| Apr 30 2024 | 0.69 | -0.06 | -8.00% | 0.735 | 0.765 | 0.685 | 0 |
| Apr 29 2024 | 0.75 | 0.005 | 0.67% | 0.765 | 0.765 | 0.72 | 0 |
| Apr 26 2024 | 0.745 | 0.10 | 15.50% | 0.805 | 0.805 | 0.745 | 0 |
| Apr 25 2024 | 0.645 | -0.06 | -8.51% | 0.635 | 0.67 | 0.615 | 0 |
| Apr 24 2024 | 0.705 | 0.14 | 24.78% | 0.715 | 0.745 | 0.695 | 0 |
| Apr 23 2024 | 0.565 | 0.09 | 18.95% | 0.555 | 0.595 | 0.555 | 0 |
| Apr 22 2024 | 0.475 | 0.15 | 46.15% | 0.465 | 0.475 | 0.44 | 0 |
| Apr 19 2024 | 0.325 | 0.01 | 3.17% | 0.295 | 0.325 | 0.295 | 0 |
| Apr 18 2024 | 0.315 | 0.03 | 10.53% | 0.315 | 0.325 | 0.305 | 0 |
| Apr 17 2024 | 0.285 | -0.02 | -6.56% | 0.275 | 0.305 | 0.275 | 0 |
| Apr 16 2024 | 0.305 | -0.01 | -3.17% | 0.295 | 0.32 | 0.295 | 0 |
| Apr 15 2024 | 0.315 | -0.02 | -5.97% | 0.325 | 0.335 | 0.305 | 0 |
| Apr 12 2024 | 0.335 | -0.045 | -11.84% | 0.385 | 0.385 | 0.325 | 0 |
| Apr 11 2024 | 0.38 | 0.015 | 4.11% | 0.415 | 0.415 | 0.38 | 0 |
| Apr 10 2024 | 0.365 | 0.03 | 8.96% | 0.385 | 0.405 | 0.355 | 0 |
| Apr 09 2024 | 0.335 | -0.015 | -4.29% | 0.325 | 0.345 | 0.325 | 0 |
| Apr 08 2024 | 0.35 | -0.025 | -6.67% | 0.335 | 0.36 | 0.325 | 0 |
| Apr 05 2024 | 0.375 | -0.045 | -10.71% | 0.385 | 0.395 | 0.375 | 0 |
| Apr 04 2024 | 0.42 | 0.025 | 6.33% | 0.395 | 0.43 | 0.395 | 0 |
| Apr 03 2024 | 0.395 | 0.005 | 1.28% | 0.385 | 0.395 | 0.375 | 0 |
| Apr 02 2024 | 0.39 | 0.03 | 8.33% | 0.40 | 0.40 | 0.385 | 0 |
| Mar 28 2024 | 0.36 | 0.00 | 0.00% | 0.38 | 0.38 | 0.35 | 0 |
| Mar 27 2024 | 0.36 | 0.035 | 10.77% | 0.39 | 0.39 | 0.35 | 0 |
| Mar 26 2024 | 0.325 | 0.045 | 16.07% | 0.36 | 0.36 | 0.325 | 0 |
| Mar 25 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.29 | 0.27 | 0 |
| Mar 22 2024 | 0.29 | 0.01 | 3.57% | 0.29 | 0.30 | 0.28 | 0 |
| Mar 21 2024 | 0.28 | -0.04 | -12.50% | 0.29 | 0.31 | 0.28 | 0 |
| Mar 20 2024 | 0.32 | 0.01 | 3.23% | 0.33 | 0.335 | 0.30 | 0 |
| Mar 19 2024 | 0.31 | -0.01 | -3.13% | 0.31 | 0.32 | 0.30 | 0 |
| Mar 18 2024 | 0.32 | 0.01 | 3.23% | 0.35 | 0.35 | 0.32 | 0 |
