Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SQFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.8457 | -0.0043 | -0.51% | 0.84 | 0.8999 | 0.84 | 54,098 |
| May 07 2024 | 0.85 | -0.03 | -3.41% | 0.8747 | 0.9184 | 0.84 | 16,929 |
| May 06 2024 | 0.88 | 0.0325 | 3.83% | 0.85 | 0.94 | 0.84 | 61,832 |
| May 03 2024 | 0.8475 | 0.0378 | 4.67% | 0.8108 | 0.90 | 0.8108 | 35,270 |
| May 02 2024 | 0.8097 | -0.0413 | -4.85% | 0.847 | 0.90 | 0.8043 | 23,938 |
| May 01 2024 | 0.851 | -0.0252 | -2.88% | 0.825 | 0.8886 | 0.825 | 20,078 |
| Apr 30 2024 | 0.8762 | -0.0438 | -4.76% | 0.93 | 0.93 | 0.8251 | 48,168 |
| Apr 29 2024 | 0.92 | -0.0499 | -5.14% | 0.95 | 0.9556 | 0.91 | 6,062 |
| Apr 26 2024 | 0.9699 | 0.04645 | 5.03% | 0.97 | 0.9799 | 0.9022 | 19,043 |
| Apr 25 2024 | 0.923455 | -0.09655 | -9.47% | 1.00 | 1.00 | 0.8925 | 78,696 |
| Apr 24 2024 | 1.02 | 0.05 | 5.15% | 0.93 | 1.03 | 0.93 | 23,259 |
| Apr 23 2024 | 0.97 | -0.006 | -0.61% | 0.89 | 0.9899 | 0.87 | 41,087 |
| Apr 22 2024 | 0.976 | 0.1408 | 16.86% | 0.8769 | 1.01 | 0.83525 | 92,542 |
| Apr 19 2024 | 0.8352 | -0.0648 | -7.20% | 0.8969 | 0.99 | 0.83 | 35,169 |
| Apr 18 2024 | 0.90 | -0.0001 | -0.01% | 0.8844 | 0.9999 | 0.84 | 76,553 |
| Apr 17 2024 | 0.9001 | -0.0199 | -2.16% | 0.9068 | 0.95 | 0.89 | 45,818 |
| Apr 16 2024 | 0.92 | -0.0202 | -2.15% | 0.96 | 1.04 | 0.90 | 143,295 |
| Apr 15 2024 | 0.9402 | -0.03985 | -4.07% | 1.02 | 1.02 | 0.9361 | 24,546 |
| Apr 12 2024 | 0.98005 | -0.03995 | -3.92% | 1.02 | 1.02 | 0.9601 | 37,349 |
| Apr 11 2024 | 1.02 | -0.02 | -1.92% | 1.03 | 1.04 | 1.00 | 16,339 |
| Apr 10 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.0505 | 1.01 | 23,223 |
| Apr 09 2024 | 1.04 | -0.01 | -0.95% | 1.07 | 1.10 | 0.99 | 74,760 |
| Apr 08 2024 | 1.05 | 0.00 | 0.43% | 1.00 | 1.13 | 1.00 | 39,772 |
| Apr 05 2024 | 1.0455 | -0.05 | -4.52% | 1.11 | 1.11 | 1.01 | 27,245 |
| Apr 04 2024 | 1.095 | -0.06 | -4.78% | 1.14 | 1.20 | 1.09 | 22,072 |
| Apr 03 2024 | 1.15 | -0.02 | -1.71% | 1.22 | 1.22 | 1.06 | 28,054 |
| Apr 02 2024 | 1.17 | -0.01 | -0.85% | 1.16 | 1.188 | 1.15 | 3,842 |
| Apr 01 2024 | 1.18 | -0.04 | -3.28% | 1.20 | 1.20 | 1.1727 | 32,470 |
| Mar 28 2024 | 1.22 | 0.06 | 5.17% | 1.12 | 1.23 | 1.12 | 25,018 |
| Mar 27 2024 | 1.16 | 0.00 | 0.00% | 1.14 | 1.2542 | 1.1216 | 25,326 |
| Mar 26 2024 | 1.16 | -0.07 | -5.69% | 1.23 | 1.2386 | 1.12 | 32,230 |
| Mar 25 2024 | 1.23 | -0.07 | -5.38% | 1.28 | 1.30 | 1.20 | 33,182 |
| Mar 22 2024 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 1.2201 | 24,368 |
| Mar 21 2024 | 1.30 | -0.04 | -2.99% | 1.31 | 1.36 | 1.26 | 24,572 |
| Mar 20 2024 | 1.34 | 0.01 | 0.75% | 1.35 | 1.39 | 1.25 | 67,053 |
| Mar 19 2024 | 1.33 | 0.04 | 3.10% | 1.29 | 1.39 | 1.25 | 78,137 |
| Mar 18 2024 | 1.29 | 0.11 | 9.32% | 1.18 | 1.305 | 1.1401 | 105,232 |
| Mar 15 2024 | 1.18 | 0.05 | 4.42% | 1.10 | 1.18 | 1.06 | 20,436 |
| Mar 14 2024 | 1.13 | -0.07 | -5.83% | 1.20 | 1.26 | 1.1058 | 64,864 |
| Mar 13 2024 | 1.20 | 0.19 | 18.81% | 1.06 | 1.37 | 1.02 | 102,515 |
| Mar 12 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.07 | 1.00 | 24,301 |
| Mar 11 2024 | 1.01 | -0.02 | -1.94% | 0.9915 | 1.0301 | 0.99 | 25,959 |
| Mar 08 2024 | 1.03 | 0.00 | 0.00% | 1.06 | 1.10 | 1.02 | 20,972 |
| Mar 07 2024 | 1.03 | -0.02 | -1.90% | 1.01 | 1.0978 | 0.99 | 52,866 |
| Mar 06 2024 | 1.05 | 0.01 | 0.96% | 1.01 | 1.06 | 1.01 | 17,364 |
| Mar 05 2024 | 1.04 | -0.01 | -0.95% | 1.09 | 1.09 | 1.015 | 71,392 |
| Mar 04 2024 | 1.05 | -0.04 | -3.67% | 1.10 | 1.10 | 1.03 | 46,072 |
| Mar 01 2024 | 1.09 | 0.01 | 0.93% | 1.07 | 1.14 | 1.07 | 8,244 |
| Feb 29 2024 | 1.08 | -0.02 | -1.37% | 1.13 | 1.14 | 1.08 | 7,916 |
| Feb 28 2024 | 1.095 | 0.02 | 2.34% | 1.09 | 1.1451 | 1.0609 | 14,624 |
| Feb 27 2024 | 1.07 | -0.01 | -0.93% | 1.09 | 1.14 | 1.06 | 14,663 |
| Feb 26 2024 | 1.08 | 0.00 | 0.00% | 1.07 | 1.12 | 1.0501 | 22,707 |
| Feb 23 2024 | 1.08 | -0.03 | -2.70% | 1.11 | 1.1834 | 1.065 | 22,319 |
| Feb 22 2024 | 1.11 | -0.03 | -2.20% | 1.23 | 1.23 | 1.05 | 63,288 |
| Feb 21 2024 | 1.135 | 0.02 | 2.25% | 1.07 | 1.17 | 1.0555 | 55,154 |
| Feb 20 2024 | 1.11 | 0.02 | 2.22% | 1.03 | 1.19 | 1.03 | 92,772 |
| Feb 16 2024 | 1.0859 | 0.04 | 3.42% | 1.07 | 1.0859 | 1.04 | 4,962 |
| Feb 15 2024 | 1.05 | -0.03 | -2.78% | 1.08 | 1.09 | 1.02 | 29,027 |
| Feb 14 2024 | 1.08 | 0.08 | 7.46% | 0.98 | 1.0808 | 0.98 | 34,235 |
| Feb 13 2024 | 1.005 | -0.02 | -1.47% | 1.00 | 1.0325 | 0.98 | 15,073 |
| Feb 12 2024 | 1.02 | -0.01 | -0.97% | 1.01 | 1.055 | 1.01 | 19,449 |
| Feb 09 2024 | 1.03 | 0.00 | 0.00% | 1.05 | 1.0601 | 0.95 | 26,168 |
