Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
V3AM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4.529 | 0.02 | 0.42% | 4.5175 | 4.5358 | 4.502 | 21,241 |
| Jun 13 2024 | 4.5103 | -0.03 | -0.60% | 4.5095 | 4.5293 | 4.5008 | 32,254 |
| Jun 12 2024 | 4.5375 | 0.04 | 0.91% | 4.5375 | 4.5375 | 4.5375 | 40,537 |
| Jun 11 2024 | 4.4967 | -0.01 | -0.16% | 4.502 | 4.502 | 4.4803 | 23,121 |
| Jun 10 2024 | 4.5038 | -0.01 | -0.33% | 4.5025 | 4.5055 | 4.4893 | 34,072 |
| Jun 07 2024 | 4.5185 | 0.01 | 0.27% | 4.517 | 4.6033 | 4.4903 | 29,455 |
| Jun 06 2024 | 4.5063 | 0.02 | 0.35% | 4.512 | 4.513 | 4.505 | 31,789 |
| Jun 05 2024 | 4.4905 | 0.06 | 1.31% | 4.46 | 4.521 | 4.4565 | 43,601 |
| Jun 04 2024 | 4.4325 | -0.01 | -0.23% | 4.4345 | 4.4515 | 4.4318 | 33,655 |
| Jun 03 2024 | 4.4428 | 0.05 | 1.06% | 4.4835 | 4.4845 | 4.4368 | 93,167 |
| May 31 2024 | 4.396 | -0.04 | -0.95% | 4.4325 | 4.4525 | 4.396 | 51,190 |
| May 30 2024 | 4.438 | -0.01 | -0.30% | 4.4415 | 4.4415 | 4.4328 | 16,719 |
| May 29 2024 | 4.4515 | -0.02 | -0.50% | 4.456 | 4.4578 | 4.437 | 29,724 |
| May 28 2024 | 4.474 | -0.01 | -0.20% | 4.4875 | 4.4875 | 4.4643 | 44,507 |
| May 24 2024 | 4.483 | -0.01 | -0.32% | 4.473 | 4.485 | 4.466 | 15,011 |
| May 23 2024 | 4.4975 | 0.00 | -0.07% | 4.521 | 4.5253 | 4.4798 | 24,760 |
| May 22 2024 | 4.5008 | -0.01 | -0.14% | 4.5085 | 4.5085 | 4.4908 | 59,026 |
| May 21 2024 | 4.5073 | -0.02 | -0.33% | 4.5073 | 4.5073 | 4.5073 | 6,763 |
| May 20 2024 | 4.5223 | 0.02 | 0.36% | 4.5285 | 4.5285 | 4.51 | 24,534 |
| May 17 2024 | 4.506 | -0.02 | -0.51% | 4.523 | 4.5243 | 4.506 | 55,207 |
| May 16 2024 | 4.5293 | 0.03 | 0.56% | 4.5125 | 4.5373 | 4.5125 | 46,126 |
| May 15 2024 | 4.504 | 0.01 | 0.29% | 4.509 | 4.526 | 4.4818 | 86,752 |
| May 14 2024 | 4.491 | 0.00 | 0.06% | 4.4995 | 4.4995 | 4.4773 | 32,067 |
| May 13 2024 | 4.4885 | -0.01 | -0.11% | 4.4925 | 4.5028 | 4.4855 | 54,252 |
| May 10 2024 | 4.4935 | 0.01 | 0.21% | 4.509 | 4.5113 | 4.4903 | 41,385 |
| May 09 2024 | 4.484 | 0.01 | 0.26% | 4.484 | 4.484 | 4.484 | 38,916 |
| May 08 2024 | 4.4725 | 0.00 | -0.03% | 4.4765 | 4.4822 | 4.4613 | 46,285 |
| May 07 2024 | 4.474 | 0.06 | 1.46% | 4.475 | 4.475 | 4.4603 | 56,663 |
| May 03 2024 | 4.4095 | 0.05 | 1.06% | 4.3795 | 4.4265 | 4.374 | 48,517 |
| May 02 2024 | 4.3633 | 0.04 | 0.81% | 4.361 | 4.3755 | 4.3463 | 5,418 |
| May 01 2024 | 4.328 | -0.04 | -0.84% | 4.3395 | 4.3443 | 4.3198 | 48,050 |
| Apr 30 2024 | 4.3648 | -0.02 | -0.46% | 4.3995 | 4.3995 | 4.3637 | 62,672 |
| Apr 29 2024 | 4.385 | -0.01 | -0.24% | 4.397 | 4.4005 | 4.3823 | 38,125 |
| Apr 26 2024 | 4.3957 | 0.08 | 1.80% | 4.368 | 4.4035 | 4.361 | 40,513 |
| Apr 25 2024 | 4.318 | -0.06 | -1.35% | 4.341 | 4.341 | 4.3035 | 32,838 |
| Apr 24 2024 | 4.3773 | 0.00 | -0.09% | 4.398 | 4.3988 | 4.3725 | 16,021 |
| Apr 23 2024 | 4.381 | 0.04 | 0.94% | 4.3655 | 4.3843 | 4.3518 | 24,355 |
| Apr 22 2024 | 4.3403 | 0.02 | 0.53% | 4.3325 | 4.3655 | 4.3285 | 63,535 |
| Apr 19 2024 | 4.3175 | -0.03 | -0.62% | 4.304 | 4.321 | 4.3003 | 19,392 |
| Apr 18 2024 | 4.3443 | 0.02 | 0.45% | 4.3465 | 4.354 | 4.3433 | 50,082 |
| Apr 17 2024 | 4.325 | -0.03 | -0.76% | 4.3465 | 4.3683 | 4.325 | 8,187 |
| Apr 16 2024 | 4.358 | -0.06 | -1.41% | 4.3655 | 4.3685 | 4.339 | 40,832 |
| Apr 15 2024 | 4.4205 | -0.02 | -0.46% | 4.427 | 4.4528 | 4.4173 | 84,415 |
| Apr 12 2024 | 4.4408 | 0.01 | 0.20% | 4.4625 | 4.4718 | 4.4335 | 36,856 |
| Apr 11 2024 | 4.432 | 0.00 | 0.02% | 4.43 | 4.4358 | 4.4073 | 16,627 |
| Apr 10 2024 | 4.431 | 0.02 | 0.41% | 4.45 | 4.45 | 4.388 | 129,040 |
| Apr 09 2024 | 4.413 | -0.02 | -0.46% | 4.4545 | 4.4545 | 4.3978 | 56,060 |
| Apr 08 2024 | 4.4335 | 0.01 | 0.16% | 4.435 | 4.4498 | 4.4255 | 105,482 |
| Apr 05 2024 | 4.4262 | -0.03 | -0.64% | 4.414 | 4.4328 | 4.398 | 107,388 |
| Apr 04 2024 | 4.4548 | 0.01 | 0.16% | 4.466 | 4.4745 | 4.4422 | 56,447 |
| Apr 03 2024 | 4.4478 | 0.00 | 0.06% | 4.463 | 4.463 | 4.4405 | 49,439 |
| Apr 02 2024 | 4.445 | -0.04 | -0.89% | 4.5115 | 4.5115 | 4.4258 | 260,204 |
| Mar 28 2024 | 4.485 | 0.02 | 0.50% | 4.479 | 4.4908 | 4.4758 | 123,467 |
| Mar 27 2024 | 4.4628 | -0.01 | -0.20% | 4.466 | 4.4855 | 4.4588 | 45,647 |
| Mar 26 2024 | 4.4715 | 0.01 | 0.24% | 4.4745 | 4.4818 | 4.4593 | 42,433 |
| Mar 25 2024 | 4.461 | -0.01 | -0.22% | 4.488 | 4.488 | 4.4433 | 85,980 |
| Mar 22 2024 | 4.471 | 0.00 | -0.06% | 4.4715 | 4.4825 | 4.4698 | 37,980 |
| Mar 21 2024 | 4.4735 | 0.08 | 1.83% | 4.4525 | 4.482 | 4.4523 | 62,999 |
| Mar 20 2024 | 4.393 | 0.02 | 0.45% | 4.398 | 4.4003 | 4.3895 | 58,523 |
| Mar 19 2024 | 4.3735 | -0.01 | -0.23% | 4.357 | 4.3813 | 4.357 | 42,303 |
