21 Shares AG (GM) (TOSRF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814880 | 57.999 | 0 | 0.00 | 57.999 | 57.999 | 57.999 | 0 |
| 1741728480 | 57.999 | -0 | -0.00 | 58.4993 | 58.4993 | 57.999 | 1044 |
| 1741641600 | 58 | -12 | -17.14 | 63.5 | 63.5 | 58 | 3918 |
| 1741386000 | 70 | -5 | -6.67 | 70.1351 | 71.05 | 67 | 2327 |
| 1741300140 | 75 | 2.1 | 2.88 | 72.7336 | 77.4 | 72.7336 | 7672 |
| 1741213440 | 72.9 | 7 | 10.62 | 67 | 73.4 | 67 | 2552 |
| 1741126800 | 65.9 | -4.6 | -6.52 | 70 | 70 | 65.9 | 3917 |
| 1741040760 | 70.5 | 12.5 | 21.55 | 72 | 76 | 69 | 7964 |
| 1740781260 | 58 | -2 | -3.33 | 60 | 60 | 58 | 2345 |
| 1740695340 | 60 | -3 | -4.76 | 61.4908 | 61.4908 | 60 | 1025 |
| 1740608400 | 63 | 0 | 0.00 | 61.861 | 63 | 61.861 | 1995 |
| 1740522480 | 63 | -9 | -12.50 | 64 | 65.45 | 61 | 8044 |
| 1740435600 | 72 | -3 | -4.00 | 72 | 73 | 69.5 | 2753 |
| 1740176400 | 75 | 1 | 1.35 | 77 | 77 | 74.9975 | 2847 |
| 1740090480 | 74 | 2 | 2.78 | 78.51 | 80 | 74 | 3573 |
| 1740003960 | 72 | 0.3 | 0.42 | 72 | 72 | 72 | 320 |
| 1739917740 | 71.7 | -0.3 | -0.42 | 72.4963 | 74 | 70.2 | 6173 |
| 1739571720 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1739485320 | 72 | 6.01 | 9.11 | 68.3658 | 73.5 | 67.099999 | 2084 |
| 1739398920 | 65.989999 | -1.95 | -2.87 | 66 | 66 | 65.989999 | 880 |
| 1739312940 | 67.94 | -4.06 | -5.64 | 69.1646 | 69.1646 | 67.94 | 425 |
| 1739226000 | 72 | 4 | 5.88 | 74.17 | 74.17 | 69 | 4369 |
| 1738967160 | 68 | 4.5 | 7.09 | 63.5 | 70.86 | 63.5 | 6236 |
| 1738880400 | 63.5 | -7.5 | -10.56 | 67.3737 | 71 | 63.5 | 6221 |
| 1738794000 | 71 | -3.7 | -4.95 | 73 | 73 | 69 | 3788 |
| 1738708080 | 74.7 | -3.3 | -4.23 | 75 | 77 | 73.867 | 5061 |
| 1738621740 | 78 | -9.95 | -11.31 | 83 | 83 | 63 | 8518 |
| 1738362000 | 87.95 | -1.96 | -2.18 | 88 | 88 | 87.93 | 1833 |
| 1738276080 | 89.91 | 3.42 | 3.95 | 87 | 89.91 | 87 | 1189 |
| 1738189740 | 86.49 | -1.51 | -1.72 | 86.4633 | 87 | 85 | 3601 |
| 1738103280 | 88 | 1 | 1.15 | 88 | 88 | 88 | 595 |
| 1738016820 | 87 | -5 | -5.43 | 84.5 | 87 | 83.8119 | 7959 |
| 1737757440 | 92 | 2.5 | 2.79 | 89.895 | 93 | 89.895 | 5774 |
| 1737671220 | 89.5 | -0.5 | -0.56 | 89 | 90 | 87 | 2690 |
| 1737584640 | 90 | -1.99 | -2.16 | 92 | 92 | 90 | 2909 |
| 1737498540 | 91.99 | -5.51 | -5.65 | 88.4409 | 92 | 87 | 12584 |
| 1737152880 | 97.5 | 7.5 | 8.33 | 92.036 | 97.5 | 89.995 | 8207 |
| 1737066420 | 90 | 7 | 8.43 | 92.25 | 95 | 88.5 | 7029 |
| 1736979720 | 83 | 3 | 3.75 | 80.8204 | 86 | 80.5 | 4529 |
| 1736893380 | 80 | 12 | 17.65 | 70 | 80 | 70 | 4394 |
| 1736806800 | 68 | 0 | 0.00 | 67.0836 | 69.5 | 67.0836 | 3621 |
| 1736547720 | 68 | 3.5 | 5.43 | 65.5 | 68 | 64.1221 | 2612 |
| 1736375340 | 64.5 | -0.39 | -0.60 | 67 | 67 | 64.5 | 1262 |
| 1736288940 | 64.89 | -4.09 | -5.93 | 69 | 69 | 64.8875 | 2598 |
| 1736202360 | 68.98 | 1.38 | 2.04 | 68 | 71 | 67.35 | 5296 |
| 1735942980 | 67.6 | -5.3 | -7.27 | 72.99 | 72.99 | 67.6 | 8587 |
| 1735856700 | 72.9 | 12.9 | 21.50 | 67.5 | 72.9 | 67.5 | 3885 |
| 1735683960 | 60 | 2 | 3.45 | 57.75 | 60 | 57.75 | 1815 |
| 1735597740 | 58 | -2 | -3.33 | 58.5 | 58.5 | 56 | 3529 |
| 1735338000 | 60 | -5 | -7.69 | 64 | 64 | 60 | 1651 |
| 1735252020 | 65 | 5 | 8.33 | 56.8 | 68 | 56.8 | 2913 |
| 1735078200 | 60 | 1.5 | 2.56 | 60 | 60 | 60 | 410 |
| 1734992400 | 58.5 | -3.5 | -5.65 | 60.9905 | 61.5 | 58.5 | 1883 |
| 1734733200 | 62 | -4 | -6.06 | 62 | 62.0089 | 61 | 2651 |
| 1734646800 | 66 | -2 | -2.94 | 68 | 68 | 64.6824 | 2896 |
| 1734560940 | 68 | -9 | -11.69 | 81 | 81 | 68 | 9399 |
| 1734474360 | 77 | 6 | 8.45 | 74.9975 | 79 | 74.25 | 15049 |
| 1734388140 | 71 | -1 | -1.39 | 66.9935 | 71 | 66.9935 | 6870 |
| 1734128940 | 72 | 2.45 | 3.52 | 69.55 | 72 | 68.25 | 3678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
