Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SAVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.54 | -0.14 | -3.80% | 3.585 | 3.61 | 3.47 | 5,115,254 |
| Apr 24 2024 | 3.68 | -0.11 | -2.90% | 3.75 | 3.78 | 3.65 | 4,806,706 |
| Apr 23 2024 | 3.79 | -0.12 | -3.07% | 3.82 | 3.90 | 3.71 | 7,021,441 |
| Apr 22 2024 | 3.91 | -0.13 | -3.22% | 4.05 | 4.05 | 3.74 | 7,806,869 |
| Apr 19 2024 | 4.04 | 0.01 | 0.25% | 4.00 | 4.14 | 3.995 | 4,305,649 |
| Apr 18 2024 | 4.03 | -0.08 | -1.95% | 4.11 | 4.25 | 4.01 | 4,499,831 |
| Apr 17 2024 | 4.11 | 0.00 | 0.00% | 4.12 | 4.47 | 4.10 | 7,081,231 |
| Apr 16 2024 | 4.11 | -0.34 | -7.64% | 4.245 | 4.26 | 4.09 | 7,461,494 |
| Apr 15 2024 | 4.45 | 0.27 | 6.46% | 4.26 | 4.71 | 4.2442 | 7,039,055 |
| Apr 12 2024 | 4.18 | -0.16 | -3.69% | 4.29 | 4.349 | 4.13 | 5,877,261 |
| Apr 11 2024 | 4.34 | -0.12 | -2.69% | 4.43 | 4.535 | 4.285 | 5,318,277 |
| Apr 10 2024 | 4.46 | -0.45 | -9.16% | 4.815 | 4.9117 | 4.43 | 6,190,729 |
| Apr 09 2024 | 4.91 | 0.19 | 4.03% | 4.68 | 4.95 | 4.65 | 3,909,925 |
| Apr 08 2024 | 4.72 | 0.29 | 6.55% | 4.43 | 4.81 | 4.42 | 5,048,485 |
| Apr 05 2024 | 4.43 | -0.15 | -3.28% | 4.56 | 4.62 | 4.37 | 3,736,727 |
| Apr 04 2024 | 4.58 | -0.12 | -2.55% | 4.71 | 4.93 | 4.57 | 3,888,919 |
| Apr 03 2024 | 4.70 | 0.07 | 1.51% | 4.59 | 4.725 | 4.48 | 3,748,832 |
| Apr 02 2024 | 4.63 | -0.21 | -4.34% | 4.6908 | 4.78 | 4.55 | 3,853,835 |
| Apr 01 2024 | 4.84 | 0.00 | 0.00% | 5.00 | 5.177 | 4.815 | 6,378,521 |
| Mar 28 2024 | 4.84 | 0.22 | 4.76% | 4.65 | 4.94 | 4.635 | 5,944,875 |
| Mar 27 2024 | 4.62 | -0.02 | -0.43% | 4.59 | 4.67 | 4.43 | 6,058,288 |
| Mar 26 2024 | 4.64 | -0.11 | -2.32% | 4.80 | 4.8349 | 4.63 | 3,479,152 |
| Mar 25 2024 | 4.75 | 0.05 | 1.06% | 4.72 | 4.86 | 4.615 | 4,545,500 |
| Mar 22 2024 | 4.70 | -0.03 | -0.63% | 4.64 | 4.77 | 4.555 | 4,177,708 |
| Mar 21 2024 | 4.73 | 0.28 | 6.29% | 4.50 | 4.79 | 4.43 | 6,815,902 |
| Mar 20 2024 | 4.45 | 0.35 | 8.54% | 4.07 | 4.53 | 3.96 | 8,358,878 |
| Mar 19 2024 | 4.10 | -0.18 | -4.21% | 4.38 | 4.45 | 4.07 | 7,955,350 |
| Mar 18 2024 | 4.28 | -0.01 | -0.23% | 4.30 | 4.40 | 4.12 | 5,655,344 |
| Mar 15 2024 | 4.29 | -0.02 | -0.46% | 4.34 | 4.45 | 4.28 | 8,307,306 |
| Mar 14 2024 | 4.31 | -0.24 | -5.27% | 4.53 | 4.55 | 4.25 | 6,329,044 |
| Mar 13 2024 | 4.55 | -0.05 | -1.09% | 4.59 | 4.70 | 4.46 | 6,032,085 |
| Mar 12 2024 | 4.60 | 0.11 | 2.45% | 4.48 | 4.66 | 4.23 | 9,763,717 |
| Mar 11 2024 | 4.49 | -0.36 | -7.42% | 4.80 | 4.8201 | 4.45 | 13,049,796 |
| Mar 08 2024 | 4.85 | -0.25 | -4.90% | 5.17 | 5.24 | 4.84 | 10,303,526 |
| Mar 07 2024 | 5.10 | -0.11 | -2.11% | 5.21 | 5.40 | 5.04 | 9,975,904 |
| Mar 06 2024 | 5.21 | -0.26 | -4.75% | 5.49 | 5.60 | 5.10 | 11,533,104 |
| Mar 05 2024 | 5.47 | -0.29 | -5.03% | 5.64 | 5.75 | 5.44 | 7,410,557 |
| Mar 04 2024 | 5.76 | -0.70 | -10.84% | 5.48 | 5.98 | 5.43 | 23,511,153 |
| Mar 01 2024 | 6.46 | 0.01 | 0.16% | 6.48 | 6.59 | 6.375 | 4,600,506 |
| Feb 29 2024 | 6.45 | -0.04 | -0.62% | 6.54 | 6.65 | 6.45 | 2,300,791 |
| Feb 28 2024 | 6.49 | 0.14 | 2.20% | 6.31 | 6.52 | 6.2823 | 3,640,931 |
| Feb 27 2024 | 6.35 | 0.07 | 1.11% | 6.35 | 6.44 | 6.28 | 4,074,273 |
| Feb 26 2024 | 6.28 | -0.15 | -2.33% | 6.45 | 6.48 | 6.20 | 4,563,471 |
| Feb 23 2024 | 6.43 | -0.03 | -0.46% | 6.46 | 6.57 | 6.34 | 3,852,701 |
| Feb 22 2024 | 6.46 | -0.05 | -0.77% | 6.44 | 6.585 | 6.28 | 4,480,426 |
| Feb 21 2024 | 6.51 | -0.09 | -1.36% | 6.55 | 6.63 | 6.45 | 3,533,694 |
| Feb 20 2024 | 6.60 | -0.02 | -0.30% | 6.63 | 6.81 | 6.56 | 5,052,560 |
| Feb 16 2024 | 6.62 | 0.03 | 0.46% | 6.56 | 6.75 | 6.42 | 4,917,574 |
| Feb 15 2024 | 6.59 | 0.16 | 2.49% | 6.46 | 6.78 | 6.43 | 7,025,119 |
| Feb 14 2024 | 6.43 | 0.06 | 0.94% | 6.42 | 6.46 | 6.22 | 5,505,834 |
| Feb 13 2024 | 6.37 | -0.35 | -5.21% | 6.55 | 6.56 | 6.17 | 9,359,067 |
| Feb 12 2024 | 6.72 | 0.07 | 1.05% | 6.71 | 6.80 | 6.57 | 7,680,701 |
| Feb 09 2024 | 6.65 | -0.53 | -7.38% | 7.10 | 7.14 | 6.65 | 9,803,643 |
| Feb 08 2024 | 7.18 | 0.23 | 3.31% | 7.35 | 7.61 | 6.6901 | 22,526,882 |
| Feb 07 2024 | 6.95 | -0.13 | -1.84% | 7.00 | 7.13 | 6.68 | 9,601,793 |
| Feb 06 2024 | 7.08 | 0.83 | 13.28% | 6.20 | 7.25 | 6.18 | 15,724,884 |
| Feb 05 2024 | 6.25 | -0.05 | -0.79% | 6.20 | 6.30 | 6.10 | 6,208,475 |
| Feb 02 2024 | 6.30 | -0.06 | -0.94% | 6.31 | 6.41 | 6.06 | 11,306,145 |
| Feb 01 2024 | 6.36 | 0.07 | 1.11% | 6.35 | 6.45 | 6.20 | 8,161,753 |
| Jan 31 2024 | 6.29 | -0.10 | -1.56% | 6.32 | 6.67 | 6.22 | 15,639,756 |
| Jan 30 2024 | 6.39 | 0.36 | 5.97% | 6.44 | 6.52 | 6.20 | 22,878,294 |
| Jan 29 2024 | 6.03 | -0.22 | -3.52% | 6.31 | 6.60 | 6.00 | 19,086,422 |
