Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 2.12 | 0.11 | 5.47% | 2.01 | 2.24 | 2.01 | 3,523,939 |
| Sep 17 2024 | 2.01 | 0.05 | 2.55% | 1.94 | 2.01 | 1.93 | 1,126,920 |
| Sep 16 2024 | 1.96 | 0.10 | 5.38% | 1.85 | 1.98 | 1.85 | 1,858,256 |
| Sep 13 2024 | 1.86 | 0.03 | 1.64% | 1.855 | 1.88 | 1.82 | 5,238,919 |
| Sep 12 2024 | 1.83 | -0.09 | -4.69% | 1.905 | 1.9099 | 1.81 | 5,855,636 |
| Sep 11 2024 | 1.92 | 0.05 | 2.67% | 1.90 | 2.02 | 1.845 | 4,891,444 |
| Sep 10 2024 | 1.87 | 0.01 | 0.54% | 1.87 | 1.88 | 1.81 | 776,936 |
| Sep 09 2024 | 1.86 | 0.03 | 1.64% | 1.91 | 1.94 | 1.835 | 597,075 |
| Sep 06 2024 | 1.83 | 0.06 | 3.39% | 1.76 | 1.85 | 1.69 | 2,621,476 |
| Sep 05 2024 | 1.77 | 0.00 | 0.00% | 1.725 | 1.80 | 1.70 | 1,890,063 |
| Sep 04 2024 | 1.77 | -0.02 | -1.12% | 1.85 | 1.86 | 1.76 | 1,275,641 |
| Sep 03 2024 | 1.79 | -0.20 | -10.05% | 1.97 | 1.985 | 1.76 | 3,720,439 |
| Aug 30 2024 | 1.99 | -0.01 | -0.50% | 2.00 | 2.02 | 1.98 | 486,364 |
| Aug 29 2024 | 2.00 | -0.02 | -0.99% | 2.05 | 2.05 | 1.995 | 627,775 |
| Aug 28 2024 | 2.02 | -0.01 | -0.49% | 2.05 | 2.071 | 2.01 | 504,140 |
| Aug 27 2024 | 2.03 | 0.01 | 0.50% | 2.02 | 2.03 | 2.00 | 783,562 |
| Aug 26 2024 | 2.02 | -0.01 | -0.49% | 2.05 | 2.06 | 2.0021 | 811,277 |
| Aug 23 2024 | 2.03 | 0.03 | 1.50% | 2.02 | 2.05 | 2.01 | 1,083,491 |
| Aug 22 2024 | 2.00 | -0.02 | -0.99% | 2.05 | 2.05 | 1.985 | 701,410 |
| Aug 21 2024 | 2.02 | -0.06 | -2.88% | 2.10 | 2.10 | 2.00 | 814,172 |
| Aug 20 2024 | 2.08 | 0.06 | 2.97% | 1.99 | 2.09 | 1.98 | 1,391,418 |
| Aug 19 2024 | 2.02 | 0.07 | 3.59% | 1.99 | 2.02 | 1.96 | 1,673,837 |
| Aug 16 2024 | 1.95 | -0.04 | -2.01% | 2.01 | 2.01 | 1.95 | 1,121,363 |
| Aug 15 2024 | 1.99 | 0.03 | 1.53% | 1.97 | 2.02 | 1.945 | 1,375,560 |
| Aug 14 2024 | 1.96 | -0.07 | -3.45% | 2.05 | 2.06 | 1.94 | 1,355,739 |
| Aug 13 2024 | 2.03 | 0.01 | 0.50% | 2.06 | 2.065 | 2.02 | 391,015 |
| Aug 12 2024 | 2.02 | -0.06 | -2.88% | 2.10 | 2.10 | 2.01 | 652,599 |
| Aug 09 2024 | 2.08 | 0.00 | 0.00% | 2.10 | 2.125 | 2.04 | 939,136 |
| Aug 08 2024 | 2.08 | 0.10 | 5.05% | 1.97 | 2.08 | 1.97 | 1,064,211 |
| Aug 07 2024 | 1.98 | 0.01 | 0.51% | 2.03 | 2.035 | 1.96 | 1,327,614 |
| Aug 06 2024 | 1.97 | 0.02 | 1.03% | 1.98 | 2.00 | 1.965 | 938,602 |
| Aug 05 2024 | 1.95 | -0.07 | -3.47% | 1.93 | 2.01 | 1.88 | 1,838,937 |
| Aug 02 2024 | 2.02 | -0.08 | -3.81% | 2.10 | 2.10 | 2.01 | 1,457,785 |
| Aug 01 2024 | 2.10 | -0.08 | -3.67% | 2.18 | 2.20 | 2.10 | 1,058,465 |
| Jul 31 2024 | 2.18 | 0.01 | 0.46% | 2.20 | 2.225 | 2.18 | 1,284,507 |
| Jul 30 2024 | 2.17 | -0.05 | -2.25% | 2.22 | 2.23 | 2.17 | 1,374,337 |
| Jul 29 2024 | 2.22 | -0.01 | -0.45% | 2.27 | 2.285 | 2.20 | 650,846 |
| Jul 26 2024 | 2.23 | 0.00 | 0.00% | 2.25 | 2.28 | 2.23 | 902,957 |
| Jul 25 2024 | 2.23 | -0.04 | -1.76% | 2.29 | 2.29 | 2.23 | 867,229 |
| Jul 24 2024 | 2.27 | -0.06 | -2.58% | 2.325 | 2.38 | 2.24 | 2,462,527 |
| Jul 23 2024 | 2.33 | -0.10 | -3.92% | 2.40 | 2.425 | 2.3225 | 1,141,577 |
| Jul 22 2024 | 2.425 | 0.01 | 0.62% | 2.41 | 2.46 | 2.3711 | 1,108,156 |
| Jul 19 2024 | 2.41 | -0.02 | -0.82% | 2.435 | 2.45 | 2.36 | 445,597 |
| Jul 18 2024 | 2.43 | -0.05 | -2.02% | 2.53 | 2.56 | 2.43 | 1,581,238 |
| Jul 17 2024 | 2.48 | -0.13 | -4.98% | 2.61 | 2.625 | 2.46 | 1,053,767 |
| Jul 16 2024 | 2.61 | 0.05 | 1.95% | 2.56 | 2.6399 | 2.555 | 618,083 |
| Jul 15 2024 | 2.56 | -0.06 | -2.29% | 2.62 | 2.64 | 2.555 | 578,886 |
| Jul 12 2024 | 2.62 | 0.05 | 1.95% | 2.62 | 2.635 | 2.58 | 1,047,409 |
| Jul 11 2024 | 2.57 | -0.03 | -1.15% | 2.67 | 2.67 | 2.56 | 962,936 |
| Jul 10 2024 | 2.60 | -0.06 | -2.26% | 2.66 | 2.69 | 2.59 | 1,045,979 |
| Jul 09 2024 | 2.66 | -0.04 | -1.48% | 2.70 | 2.71 | 2.64 | 1,220,440 |
| Jul 08 2024 | 2.70 | 0.06 | 2.27% | 2.65 | 2.72 | 2.64 | 803,153 |
| Jul 05 2024 | 2.64 | -0.07 | -2.58% | 2.72 | 2.72 | 2.62 | 1,000,713 |
| Jul 03 2024 | 2.71 | 0.09 | 3.44% | 2.65 | 2.73 | 2.62 | 364,611 |
| Jul 02 2024 | 2.62 | -0.10 | -3.68% | 2.70 | 2.725 | 2.62 | 767,500 |
| Jul 01 2024 | 2.72 | -0.05 | -1.81% | 2.76 | 2.78 | 2.71 | 879,856 |
| Jun 28 2024 | 2.77 | 0.05 | 1.84% | 2.76 | 2.83 | 2.72 | 2,694,276 |
| Jun 27 2024 | 2.72 | -0.04 | -1.45% | 2.79 | 2.79 | 2.71 | 1,596,700 |
| Jun 26 2024 | 2.76 | 0.07 | 2.60% | 2.67 | 2.77 | 2.66 | 1,541,516 |
| Jun 25 2024 | 2.69 | -0.12 | -4.27% | 2.82 | 2.83 | 2.675 | 1,415,668 |
| Jun 24 2024 | 2.81 | 0.05 | 1.81% | 2.80 | 2.83 | 2.75 | 1,080,934 |
| Jun 21 2024 | 2.76 | -0.13 | -4.50% | 2.90 | 2.90 | 2.74 | 2,022,874 |
