Register for real-time alerts, custom portfolio, and market movers
TUSK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 3.23 | 0.08 | 2.54% | 3.16 | 3.31 | 3.14 | 43,615 |
| Apr 17 2024 | 3.15 | -0.15 | -4.55% | 3.29 | 3.29 | 3.15 | 37,235 |
| Apr 16 2024 | 3.30 | 0.04 | 1.38% | 3.25 | 3.31 | 3.16 | 27,756 |
| Apr 15 2024 | 3.255 | -0.03 | -0.76% | 3.29 | 3.318 | 3.21 | 54,441 |
| Apr 12 2024 | 3.28 | -0.12 | -3.53% | 3.39 | 3.40 | 3.205 | 82,412 |
| Apr 11 2024 | 3.40 | -0.15 | -4.23% | 3.55 | 3.55 | 3.356 | 49,716 |
| Apr 10 2024 | 3.55 | -0.20 | -5.33% | 3.66 | 3.7245 | 3.14 | 351,401 |
| Apr 09 2024 | 3.75 | 0.12 | 3.31% | 3.67 | 3.86 | 3.66 | 243,254 |
| Apr 08 2024 | 3.63 | 0.01 | 0.28% | 3.62 | 3.67 | 3.53 | 41,274 |
| Apr 05 2024 | 3.62 | 0.04 | 1.12% | 3.60 | 3.67 | 3.56 | 49,239 |
| Apr 04 2024 | 3.58 | -0.01 | -0.28% | 3.65 | 3.65 | 3.54 | 88,229 |
| Apr 03 2024 | 3.59 | 0.09 | 2.57% | 3.50 | 3.71 | 3.50 | 62,348 |
| Apr 02 2024 | 3.50 | -0.19 | -5.15% | 3.65 | 3.67 | 3.43 | 64,742 |
| Apr 01 2024 | 3.69 | 0.05 | 1.37% | 3.72 | 3.75 | 3.63 | 49,084 |
| Mar 28 2024 | 3.64 | 0.01 | 0.28% | 3.63 | 3.80 | 3.60 | 53,236 |
| Mar 27 2024 | 3.63 | -0.10 | -2.68% | 3.69 | 3.78 | 3.60 | 55,073 |
| Mar 26 2024 | 3.73 | 0.03 | 0.81% | 3.69 | 3.80 | 3.54 | 26,756 |
| Mar 25 2024 | 3.70 | -0.01 | -0.27% | 3.69 | 3.84 | 3.61 | 27,914 |
| Mar 22 2024 | 3.71 | -0.20 | -5.12% | 3.90 | 3.96 | 3.66 | 40,970 |
| Mar 21 2024 | 3.91 | 0.11 | 2.89% | 3.80 | 3.95 | 3.76 | 67,592 |
| Mar 20 2024 | 3.80 | 0.06 | 1.60% | 3.68 | 3.81 | 3.6401 | 44,643 |
| Mar 19 2024 | 3.74 | 0.11 | 3.03% | 3.63 | 3.7851 | 3.63 | 34,611 |
| Mar 18 2024 | 3.63 | 0.07 | 1.97% | 3.61 | 3.72 | 3.55 | 31,388 |
| Mar 15 2024 | 3.56 | 0.01 | 0.28% | 3.43 | 3.74 | 3.43 | 205,111 |
| Mar 14 2024 | 3.55 | -0.09 | -2.47% | 3.65 | 3.65 | 3.50 | 31,553 |
| Mar 13 2024 | 3.64 | -0.01 | -0.27% | 3.62 | 3.77 | 3.56 | 35,783 |
| Mar 12 2024 | 3.65 | -0.06 | -1.62% | 3.70 | 3.77 | 3.59 | 40,112 |
| Mar 11 2024 | 3.71 | -0.04 | -1.07% | 3.74 | 3.80 | 3.66 | 37,835 |
| Mar 08 2024 | 3.75 | 0.16 | 4.46% | 3.66 | 3.75 | 3.56 | 41,824 |
| Mar 07 2024 | 3.59 | 0.08 | 2.28% | 3.48 | 3.69 | 3.48 | 38,905 |
| Mar 06 2024 | 3.51 | -0.17 | -4.62% | 3.69 | 3.82 | 3.46 | 72,615 |
| Mar 05 2024 | 3.68 | -0.05 | -1.34% | 3.70 | 3.74 | 3.61 | 31,243 |
| Mar 04 2024 | 3.73 | -0.01 | -0.27% | 3.61 | 3.75 | 3.61 | 40,028 |
| Mar 01 2024 | 3.74 | 0.10 | 2.75% | 3.80 | 3.80 | 3.5301 | 62,789 |
| Feb 29 2024 | 3.64 | -0.07 | -1.89% | 3.74 | 3.74 | 3.58 | 42,020 |
| Feb 28 2024 | 3.71 | -0.07 | -1.85% | 3.74 | 3.74 | 3.68 | 25,240 |
| Feb 27 2024 | 3.78 | -0.01 | -0.26% | 3.79 | 3.80 | 3.73 | 47,533 |
| Feb 26 2024 | 3.79 | 0.06 | 1.61% | 3.73 | 3.80 | 3.68 | 37,005 |
| Feb 23 2024 | 3.73 | 0.05 | 1.36% | 3.67 | 3.79 | 3.5653 | 45,606 |
| Feb 22 2024 | 3.68 | 0.08 | 2.22% | 3.58 | 3.75 | 3.56 | 42,440 |
| Feb 21 2024 | 3.60 | 0.01 | 0.28% | 3.56 | 3.70 | 3.52 | 47,718 |
| Feb 20 2024 | 3.59 | -0.12 | -3.23% | 3.67 | 3.8161 | 3.58 | 33,099 |
| Feb 16 2024 | 3.71 | -0.07 | -1.85% | 3.77 | 3.80 | 3.6356 | 57,660 |
| Feb 15 2024 | 3.78 | 0.18 | 5.00% | 3.60 | 3.815 | 3.55 | 56,486 |
| Feb 14 2024 | 3.60 | 0.20 | 5.73% | 3.45 | 3.61 | 3.3258 | 40,865 |
| Feb 13 2024 | 3.405 | -0.37 | -9.68% | 3.7101 | 3.74 | 3.37 | 56,755 |
| Feb 12 2024 | 3.77 | -0.02 | -0.53% | 3.78 | 3.849 | 3.73 | 57,844 |
| Feb 09 2024 | 3.79 | 0.04 | 1.07% | 3.79 | 3.8425 | 3.75 | 70,657 |
| Feb 08 2024 | 3.75 | 0.27 | 7.76% | 3.49 | 3.75 | 3.49 | 42,011 |
| Feb 07 2024 | 3.48 | 0.02 | 0.58% | 3.50 | 3.50 | 3.42 | 45,118 |
| Feb 06 2024 | 3.46 | 0.21 | 6.46% | 3.25 | 3.52 | 3.22 | 54,032 |
| Feb 05 2024 | 3.25 | -0.08 | -2.40% | 3.27 | 3.33 | 3.20 | 68,317 |
| Feb 02 2024 | 3.33 | -0.17 | -4.86% | 3.50 | 3.5372 | 3.33 | 60,577 |
| Feb 01 2024 | 3.50 | -0.01 | -0.28% | 3.56 | 3.63 | 3.47 | 67,231 |
| Jan 31 2024 | 3.51 | -0.26 | -6.90% | 3.71 | 3.74 | 3.50 | 66,803 |
| Jan 30 2024 | 3.77 | -0.02 | -0.53% | 3.76 | 3.80 | 3.69 | 65,882 |
| Jan 29 2024 | 3.79 | -0.01 | -0.26% | 3.78 | 3.81 | 3.69 | 53,866 |
| Jan 26 2024 | 3.80 | 0.02 | 0.53% | 3.75 | 3.84 | 3.73 | 39,647 |
| Jan 25 2024 | 3.78 | -0.02 | -0.53% | 3.80 | 3.83 | 3.7101 | 101,766 |
| Jan 24 2024 | 3.80 | -0.06 | -1.55% | 3.84 | 3.90 | 3.7301 | 117,550 |
| Jan 23 2024 | 3.86 | 0.13 | 3.49% | 3.75 | 3.92 | 3.7316 | 91,377 |
| Jan 22 2024 | 3.73 | -0.08 | -2.10% | 3.80 | 3.84 | 3.72 | 80,682 |
