BLUE POWER GROUP LIMITED (BPOW)
June 30, 2023 through June 28, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-06-28 | 470,096 | 4.38 | 3.96 | 0.07 | 3.30 | 4.36 |
|
2024-06-27 | 0 | 3.89 | 3.89 | 0.00 | 3.35 | 3.88 |
|
2024-06-26 | 3 | 3.89 | 3.89 | -0.08 | 3.30 | 3.89 |
|
|
2024-06-25 | 0 | 3.96 | 3.97 | 0.00 | 3.30 | 3.89 |
|
|
2024-06-24 | 1,620 | 3.96 | 3.97 | 0.01 | 3.30 | 3.95 |
|
|
2024-06-21 | 12,941 | 3.99 | 3.96 | 0.51 | 3.05 | 3.99 |
|
|
2024-06-20 | 49,011 | 3.94 | 3.45 | -0.15 | 3.17 | 3.94 |
|
|
2024-06-19 | 7,642 | 3.68 | 3.60 | 0.10 | 3.08 | 3.50 |
|
|
2024-06-18 | 0 | 3.50 | 3.50 | 0.00 | 3.08 | 3.50 |
|
|
2024-06-17 | 10,000 | 3.50 | 3.50 | 0.05 | 3.08 | 3.66 |
|
|
2024-06-14 | 22,683 | 3.69 | 3.45 | 0.17 | 3.07 | 3.69 |
|
|
2024-06-13 | 93,376 | 3.05 | 3.28 | 0.09 | 3.20 | 3.66 |
|
|
2024-06-12 | 1,439 | 3.19 | 3.19 | 0.00 | 3.06 | 3.19 |
|
|
2024-06-11 | 0 | 3.20 | 3.19 | 0.00 | 3.19 | 3.20 |
|
|
2024-06-10 | 5,033 | 3.20 | 3.19 | 0.14 | 3.19 | 3.20 |
|
|
2024-06-07 | 33,006 | 3.05 | 3.05 | -0.23 | 3.05 | 3.20 |
|
|
2024-06-06 | 2,534 | 3.25 | 3.28 | 0.23 | 3.07 | 3.20 |
|
|
2024-06-05 | 838,189 | 3.07 | 3.05 | 0.08 | 3.07 | 3.29 |
|
|
2024-06-04 | 83,468 | 2.83 | 2.97 | -0.11 | 3.05 | 3.33 |
|
|
2024-06-03 | 30,675 | 3.05 | 3.08 | -0.37 | 3.01 | 3.05 |
|
|
2024-05-31 | 0 | 3.45 | 3.45 | 0.00 | 3.00 | 3.42 |
|
|
2024-05-30 | 0 | 3.45 | 3.45 | 0.00 | 3.01 | 3.42 |
|
|
2024-05-29 | 6 | 3.45 | 3.45 | -0.14 | 3.01 | 3.45 |
|
|
2024-05-28 | 41 | 3.59 | 3.59 | -0.01 | 3.01 | 3.48 |
|
|
2024-05-27 | 1,801 | 3.60 | 3.60 | 0.01 | 3.01 | 3.59 |
|
|
2024-05-24 | 5,400 | 3.60 | 3.59 | 0.00 | 3.01 | 3.60 |
|
|
2024-05-22 | 182 | 3.59 | 3.59 | -0.03 | 3.01 | 3.60 |
|
|
2024-05-21 | 19 | 3.61 | 3.62 | 0.13 | 3.01 | 3.60 |
|
|
2024-05-20 | 6,669 | 3.00 | 3.49 | -0.01 | 3.00 | 3.62 |
|
|
2024-05-17 | 6,031 | 3.00 | 3.50 | 0.39 | 3.00 | 3.63 |
|
|
2024-05-16 | 32,404 | 3.60 | 3.11 | 0.16 | 3.00 | 3.63 |
|
|
2024-05-15 | 23 | 2.95 | 2.95 | -0.14 | 2.95 | 3.63 |
|
|
2024-05-14 | 15,103 | 3.62 | 3.09 | -0.54 | 2.95 | 3.63 |
|
|
2024-05-13 | 15,244 | 3.63 | 3.63 | -0.08 | 3.63 | 3.65 |
|
|
2024-05-10 | 8 | 3.71 | 3.71 | 0.34 | 3.13 | 3.70 |
|
|
2024-05-09 | 8,931 | 3.16 | 3.37 | -0.83 | 3.12 | 3.86 |
|
|
2024-05-08 | 24,010 | 4.20 | 4.20 | 0.38 | 3.06 | 4.00 |
|
|
2024-05-07 | 3,529 | 3.83 | 3.82 | 0.56 | 3.00 | 3.83 |
|
|
2024-05-06 | 38,886 | 3.52 | 3.26 | 0.10 | 2.89 | 3.85 |
|
|
2024-05-03 | 84,669 | 3.30 | 3.16 | 0.04 | 2.81 | 3.32 |
|
|
2024-05-02 | 3,243 | 2.93 | 3.12 | -0.05 | 3.00 | 3.18 |
|
|
2024-05-01 | 2,856 | 3.19 | 3.17 | 0.26 | 2.90 | 3.19 |
|
|
2024-04-30 | 510 | 2.90 | 2.91 | -0.09 | 2.85 | 3.17 |
|
|
2024-04-29 | 2,000 | 3.00 | 3.00 | -0.16 | 2.85 | 3.17 |
|
|
2024-04-26 | 2,814 | 3.16 | 3.16 | 0.12 | 2.83 | 3.17 |
|
|
2024-04-25 | 18,305 | 3.17 | 3.04 | -0.16 | 2.83 | 3.19 |
|
|
2024-04-24 | 2,037 | 3.21 | 3.20 | 0.00 | 2.82 | 3.21 |
|
|
2024-04-23 | 1 | 3.20 | 3.20 | 0.06 | 2.81 | 3.21 |
|
|
2024-04-22 | 8,260 | 3.20 | 3.14 | -0.07 | 2.81 | 3.21 |
|
|
2024-04-19 | 6 | 3.21 | 3.21 | 0.01 | 2.81 | 3.21 |
|
|
2024-04-18 | 324 | 3.20 | 3.20 | 0.09 | 2.80 | 3.21 |
|
|
2024-04-17 | 3,676 | 2.90 | 3.11 | -0.10 | 2.80 | 3.21 |
|
|
2024-04-16 | 2,699 | 3.22 | 3.21 | -0.02 | 2.80 | 3.22 |
|
|
2024-04-15 | 1,192 | 3.23 | 3.23 | 0.01 | 2.79 | 3.23 |
|
|
2024-04-12 | 10,222 | 3.23 | 3.22 | 0.23 | 2.79 | 3.23 |
|
|
2024-04-11 | 7,954 | 3.22 | 2.99 | 0.20 | 2.79 | 3.23 |
|
|
2024-04-10 | 18,519 | 3.24 | 2.79 | -0.42 | 2.78 | 3.24 |
|
|
2024-04-09 | 361 | 3.21 | 3.21 | -0.02 | 2.82 | 3.24 |
|
|
2024-04-08 | 20,003 | 3.25 | 3.23 | 0.07 | 2.82 | 3.25 |
|
|
2024-04-05 | 69,564 | 3.23 | 3.16 | 0.16 | 2.82 | 3.23 |
|
|
2024-04-04 | 4 | 3.00 | 3.00 | 0.00 | 2.81 | 3.00 |
|
|
2024-04-03 | 236 | 3.00 | 3.00 | 0.18 | 2.81 | 3.00 |
|
|
2024-04-02 | 26,771 | 2.80 | 2.82 | -0.23 | 2.81 | 3.00 |
|
|
2024-03-28 | 4 | 3.05 | 3.05 | -0.01 | 2.92 | 3.06 |
|
|
2024-03-27 | 15,001 | 3.06 | 3.06 | -0.04 | 2.96 | 3.06 |
|
|
2024-03-26 | 0 | 3.10 | 3.10 | 0.00 | 2.95 | 3.06 |
|
|
2024-03-25 | 50 | 3.10 | 3.10 | 0.00 | 2.95 | 3.09 |
|
|
2024-03-22 | 320 | 3.10 | 3.10 | 0.03 | 2.92 | 3.10 |
|
|
2024-03-21 | 11 | 3.07 | 3.07 | 0.02 | 2.90 | 3.07 |
|
|
2024-03-20 | 100 | 3.05 | 3.05 | 0.07 | 2.90 | 3.10 |
|
|
2024-03-19 | 3,342 | 2.98 | 2.98 | -0.20 | 2.89 | 3.11 |
|
|
2024-03-18 | 3,001 | 3.16 | 3.18 | 0.02 | 2.98 | 3.16 |
|
|
2024-03-15 | 30,322 | 3.16 | 3.16 | 0.02 | 2.83 | 3.18 |
|
|
2024-03-14 | 2,009 | 3.14 | 3.14 | 0.06 | 2.83 | 3.14 |
|
|
2024-03-13 | 32,992 | 3.16 | 3.08 | 0.02 | 2.81 | 3.16 |
|
|
2024-03-12 | 101 | 3.06 | 3.06 | -0.02 | 2.80 | 3.03 |
|
|
2024-03-11 | 1,000 | 3.08 | 3.08 | 0.02 | 2.80 | 3.07 |
|
|
2024-03-08 | 1 | 3.06 | 3.06 | 0.28 | 2.73 | 3.19 |
|
|
2024-03-07 | 155,951 | 2.74 | 2.78 | -0.45 | 2.73 | 3.23 |
|
|
2024-03-06 | 9 | 3.23 | 3.23 | 0.22 | 2.92 | 3.22 |
|
|
2024-03-05 | 150 | 3.05 | 3.01 | 0.07 | 2.92 | 3.23 |
|
|
2024-03-04 | 3,834 | 3.23 | 2.94 | 0.01 | 2.95 | 3.23 |
|
|
2024-03-01 | 29,932 | 3.15 | 2.93 | -0.07 | 2.94 | 3.25 |
|
|
2024-02-29 | 200 | 3.00 | 3.00 | -0.21 | 2.93 | 3.25 |
|
|
2024-02-28 | 1,533 | 2.93 | 3.21 | 0.08 | 2.93 | 3.24 |
|
|
2024-02-27 | 1 | 3.13 | 3.13 | -0.17 | 2.93 | 3.24 |
|
|
2024-02-26 | 300 | 3.30 | 3.30 | -0.01 | 2.93 | 3.30 |
|
|
2024-02-23 | 200 | 3.30 | 3.31 | -0.01 | 2.93 | 3.30 |
|
|
2024-02-22 | 849 | 3.32 | 3.32 | 0.31 | 2.94 | 3.33 |
|
|
2024-02-21 | 51 | 2.91 | 3.01 | 0.11 | 2.93 | 3.36 |
|
|
2024-02-20 | 1,005 | 2.90 | 2.90 | 0.05 | 2.90 | 3.36 |
|
|
2024-02-19 | 434 | 2.85 | 2.85 | -0.50 | 2.85 | 3.36 |
|
|
2024-02-16 | 436 | 3.35 | 3.35 | 0.44 | 2.71 | 3.36 |
|
|
2024-02-15 | 6,461 | 3.36 | 2.91 | -0.44 | 2.71 | 3.36 |
|
|
2024-02-13 | 7,709 | 3.35 | 3.35 | -0.01 | 2.95 | 3.35 |
|
|
2024-02-12 | 154 | 3.36 | 3.36 | -0.02 | 2.95 | 3.35 |
|
|
2024-02-09 | 0 | 3.38 | 3.38 | 0.00 | 2.95 | 3.36 |
|
|
2024-02-08 | 448 | 3.38 | 3.38 | 0.08 | 2.95 | 3.36 |
|
|
2024-02-07 | 15 | 3.30 | 3.30 | 0.30 | 2.95 | 3.38 |
|
|
2024-02-06 | 34 | 2.95 | 3.00 | 0.00 | 2.95 | 3.39 |
|
|
2024-02-05 | 1,400 | 3.00 | 3.00 | 0.00 | 2.95 | 3.39 |
|
|
2024-02-02 | 1,413 | 3.00 | 3.00 | -0.40 | 3.00 | 3.39 |
|
|
2024-02-01 | 0 | 3.40 | 3.40 | 0.00 | 3.00 | 3.40 |
|
|
2024-01-31 | 10 | 3.40 | 3.40 | -0.03 | 3.00 | 3.40 |
|
|
2024-01-30 | 11 | 3.43 | 3.43 | -0.01 | 3.00 | 3.40 |
|
|
2024-01-29 | 2,509 | 3.45 | 3.44 | 0.44 | 3.00 | 3.44 |
|
|
2024-01-26 | 62,490 | 3.20 | 3.00 | -0.30 | 3.00 | 3.20 |
|
|
2024-01-25 | 0 | 3.30 | 3.30 | 0.00 | 3.00 | 3.45 |
|
|
2024-01-24 | 750 | 3.30 | 3.30 | -0.15 | 3.00 | 3.45 |
|
|
2024-01-23 | 10,700 | 3.45 | 3.45 | 0.30 | 3.00 | 3.45 |
|
|
2024-01-22 | 100 | 3.15 | 3.15 | 0.20 | 2.93 | 3.45 |
|
|
2024-01-19 | 0 | 2.95 | 2.95 | 0.00 | 2.88 | 3.15 |
|
|
2024-01-18 | 20,000 | 2.95 | 2.95 | 0.06 | 2.88 | 3.35 |
|
|
2024-01-17 | 0 | 3.00 | 2.89 | 0.00 | 2.95 | 3.45 |
|
|
2024-01-16 | 4,114 | 3.00 | 2.89 | 0.19 | 2.70 | 3.45 |
|
|
2024-01-15 | 3,345 | 2.70 | 2.70 | 0.00 | 2.70 | 2.80 |
|
|
2024-01-12 | 0 | 2.70 | 2.70 | 0.00 | 2.70 | 3.00 |
|
|
2024-01-11 | 521 | 2.70 | 2.70 | 0.00 | 2.70 | 3.00 |
|
|
2024-01-10 | 28 | 2.70 | 2.70 | -0.30 | 2.70 | 3.00 |
|
|
2024-01-09 | 0 | 2.99 | 3.00 | 0.00 | 2.70 | 3.00 |
|
|
2024-01-08 | 102 | 2.99 | 3.00 | 0.00 | 2.70 | 3.00 |
|
|
2024-01-05 | 307 | 3.00 | 3.00 | 0.30 | 2.70 | 3.00 |
|
|
2024-01-04 | 3,496 | 2.70 | 2.70 | 0.01 | 2.71 | 3.00 |
|
|
2024-01-03 | 999 | 2.67 | 2.69 | -0.38 | 2.70 | 3.00 |
|
|
2024-01-02 | 973 | 3.07 | 3.07 | 0.40 | 2.67 | 3.00 |
|
|
2023-12-29 | 20,016 | 2.66 | 2.67 | -0.27 | 2.67 | 3.16 |
|
|
2023-12-28 | 67 | 2.94 | 2.94 | 0.26 | 2.66 | 3.01 |
|
|
2023-12-27 | 1,000 | 2.66 | 2.68 | -0.34 | 2.66 | 3.03 |
|
|
2023-12-22 | 1,000 | 3.02 | 3.02 | 0.31 | 2.65 | 3.03 |
|
|
2023-12-21 | 515 | 3.03 | 2.71 | 0.01 | 2.65 | 3.03 |
|
|
2023-12-20 | 105,000 | 2.66 | 2.70 | -0.34 | 2.65 | 3.04 |
|
|
2023-12-19 | 31,088 | 2.65 | 3.04 | -0.02 | 2.65 | 3.07 |
|
|
2023-12-18 | 7,000 | 3.05 | 3.06 | -0.01 | 3.05 | 3.07 |
|
|
2023-12-15 | 100,000 | 3.07 | 3.07 | 0.00 | 3.06 | 3.07 |
|
|
2023-12-14 | 10,715 | 3.07 | 3.07 | 0.07 | 3.00 | 3.07 |
|
|
2023-12-13 | 69,678 | 3.00 | 3.00 | 0.35 | 3.05 | 3.07 |
|
|
2023-12-12 | 400 | 2.65 | 2.65 | -0.42 | 2.65 | 3.00 |
|
|
2023-12-11 | 89 | 3.07 | 3.07 | 0.03 | 2.65 | 3.00 |
|
|
2023-12-08 | 0 | 3.04 | 3.04 | 0.00 | 2.65 | 3.07 |
|
|
2023-12-07 | 0 | 3.04 | 3.04 | 0.00 | 2.65 | 3.07 |
|
|
2023-12-06 | 1,000 | 3.04 | 3.04 | 0.39 | 2.65 | 3.07 |
|
|
2023-12-05 | 199,701 | 2.65 | 2.65 | -0.43 | 2.65 | 3.07 |
|
|
2023-12-04 | 10,000 | 3.08 | 3.08 | 0.19 | 3.00 | 3.09 |
|
|
2023-12-01 | 0 | 2.75 | 2.89 | 0.00 | 2.75 | 3.09 |
|
|
2023-11-30 | 1,004 | 2.75 | 2.89 | -0.21 | 2.75 | 3.10 |
|
|
2023-11-29 | 6,717 | 3.10 | 3.10 | 0.11 | 3.03 | 3.10 |
|
|
2023-11-28 | 0 | 3.15 | 2.99 | 0.00 | 3.03 | 3.14 |
|
|
2023-11-27 | 0 | 3.15 | 2.99 | 0.00 | 2.75 | 3.16 |
|
|
2023-11-24 | 3,319 | 3.15 | 2.99 | -0.18 | 2.75 | 3.16 |
|
|
2023-11-23 | 1,000 | 3.17 | 3.17 | 0.41 | 2.75 | 3.45 |
|
|
2023-11-22 | 105,355 | 3.30 | 2.76 | -0.12 | 2.75 | 3.49 |
|
|
2023-11-21 | 0 | 2.88 | 2.88 | 0.00 | 2.88 | 3.50 |
|
|
2023-11-20 | 2,230 | 2.88 | 2.88 | -0.05 | 2.88 | 3.50 |
|
|
2023-11-17 | 0 | 2.94 | 2.93 | 0.00 | 3.20 | 3.50 |
|
|
2023-11-16 | 0 | 2.94 | 2.93 | 0.00 | 2.88 | 3.50 |
|
|
2023-11-15 | 0 | 2.94 | 2.93 | 0.00 | 2.88 | 3.50 |
|
|
2023-11-14 | 27,968 | 2.94 | 2.93 | 0.03 | 2.75 | 3.50 |
|
|
2023-11-13 | 40 | 2.90 | 2.90 | 0.15 | 2.75 | 2.90 |
|
|
2023-11-10 | 625 | 2.75 | 2.75 | 0.00 | 2.75 | 2.93 |
|
|
2023-11-09 | 72 | 2.75 | 2.75 | 0.05 | 2.75 | 2.93 |
|
|
2023-11-08 | 2,000 | 2.70 | 2.70 | 0.00 | 2.70 | 2.93 |
|
|
2023-11-07 | 0 | 2.70 | 2.70 | 0.00 | 2.70 | 2.93 |
|
|
2023-11-06 | 0 | 2.70 | 2.70 | 0.00 | 2.70 | 2.93 |
|
|
2023-11-03 | 0 | 2.70 | 2.70 | 0.00 | 2.70 | 2.93 |
|
|
2023-11-02 | 225 | 2.70 | 2.70 | -0.23 | 2.70 | 2.93 |
|
|
2023-11-01 | 2 | 2.93 | 2.93 | 0.14 | 2.70 | 2.93 |
|
|
2023-10-31 | 17,164 | 2.93 | 2.79 | 0.08 | 2.70 | 2.93 |
|
|
2023-10-30 | 0 | 2.71 | 2.71 | 0.00 | 2.71 | 2.93 |
|
|
2023-10-27 | 0 | 2.71 | 2.71 | 0.00 | 2.70 | 2.93 |
|
|
2023-10-26 | 20,014 | 2.71 | 2.71 | -0.03 | 2.70 | 2.93 |
|
|
2023-10-25 | 1,994 | 2.93 | 2.74 | 0.04 | 2.71 | 2.93 |
|
|
2023-10-24 | 400 | 2.70 | 2.70 | -0.23 | 2.70 | 2.93 |
|
|
2023-10-23 | 0 | 2.93 | 2.93 | 0.00 | 2.80 | 2.93 |
|
|
2023-10-20 | 500 | 2.93 | 2.93 | 0.23 | 2.70 | 2.93 |
|
|
2023-10-19 | 3,314 | 2.70 | 2.70 | -0.23 | 2.70 | 2.93 |
|
|
2023-10-18 | 1,445 | 2.93 | 2.93 | 0.23 | 2.70 | 2.93 |
|
|
2023-10-17 | 1,700 | 2.70 | 2.70 | -0.23 | 2.70 | 2.93 |
|
|
2023-10-13 | 299 | 2.93 | 2.93 | 0.03 | 2.70 | 2.90 |
|
|
2023-10-12 | 0 | 2.90 | 2.90 | 0.00 | 2.80 | 2.90 |
|
|
2023-10-11 | 40,550 | 2.90 | 2.90 | 0.13 | 2.80 | 2.90 |
|
|
2023-10-10 | 401 | 2.90 | 2.77 | -0.13 | 2.70 | 2.90 |
|
|
2023-10-09 | 50 | 2.90 | 2.90 | 0.18 | 2.70 | 2.72 |
|
|
2023-10-06 | 821 | 2.70 | 2.72 | -0.17 | 2.70 | 2.90 |
|
|
2023-10-05 | 3,770 | 2.70 | 2.89 | -0.04 | 2.70 | 2.90 |
|
|
2023-10-04 | 31,053 | 2.90 | 2.93 | 0.03 | 2.70 | 2.89 |
|
|
2023-10-03 | 1,000 | 2.90 | 2.90 | 0.05 | 2.65 | 2.90 |
|
|
2023-10-02 | 24,002 | 2.90 | 2.85 | -0.04 | 2.65 | 2.90 |
|
|
2023-09-29 | 500 | 2.89 | 2.89 | 0.20 | 2.69 | 2.90 |
|
|
2023-09-28 | 0 | 2.90 | 2.69 | 0.00 | 2.69 | 2.90 |
|
|
2023-09-27 | 1,588 | 2.90 | 2.69 | 0.01 | 2.69 | 2.90 |
|
|
2023-09-26 | 0 | 2.69 | 2.68 | 0.00 | 2.68 | 2.69 |
|
|
2023-09-25 | 2,193 | 2.69 | 2.68 | 0.03 | 2.66 | 2.69 |
|
|
2023-09-22 | 10 | 2.65 | 2.65 | 0.15 | 2.65 | 2.69 |
|
|
2023-09-21 | 446,997 | 2.50 | 2.50 | -0.15 | 2.65 | 2.69 |
|
|
2023-09-20 | 48 | 2.65 | 2.65 | -0.04 | 2.30 | 2.50 |
|
|
2023-09-19 | 46 | 2.69 | 2.69 | 0.00 | 2.30 | 2.70 |
|
|
2023-09-18 | 111 | 2.69 | 2.69 | 0.22 | 2.30 | 2.70 |
|
|
2023-09-15 | 1,018 | 2.70 | 2.47 | -0.03 | 2.69 | 2.70 |
|
|
2023-09-14 | 439 | 2.50 | 2.50 | 0.00 | 2.39 | 2.50 |
|
|
2023-09-13 | 201 | 2.50 | 2.50 | 0.06 | 2.39 | 2.50 |
|
|
2023-09-12 | 126,017 | 2.50 | 2.44 | 0.05 | 2.30 | 2.50 |
|
|
2023-09-11 | 383 | 2.39 | 2.39 | 0.02 | 2.14 | 2.39 |
|
|
2023-09-08 | 0 | 2.39 | 2.37 | 0.00 | 2.14 | 2.39 |
|
|
2023-09-07 | 0 | 2.39 | 2.37 | 0.00 | 2.14 | 2.39 |
|
|
2023-09-06 | 111 | 2.39 | 2.37 | 0.06 | 2.14 | 2.39 |
|
|
2023-09-05 | 4,830 | 2.30 | 2.31 | 0.23 | 2.10 | 2.39 |
|
|
2023-09-04 | 98,985 | 2.08 | 2.08 | -0.42 | 2.10 | 2.40 |
|
|
2023-09-01 | 0 | 2.50 | 2.50 | 0.00 | 2.05 | 2.43 |
|
|
2023-08-31 | 517 | 2.50 | 2.50 | 0.40 | 2.40 | 2.50 |
|
|
2023-08-30 | 1,200,151 | 2.10 | 2.10 | 0.00 | 2.40 | 2.50 |
|
|
2023-08-29 | 308,804 | 2.10 | 2.10 | 0.00 | 2.08 | 2.10 |
|
|
2023-08-28 | 279,750 | 2.08 | 2.10 | -0.07 | 2.08 | 2.10 |
|
|
2023-08-25 | 252,544 | 2.01 | 2.17 | -0.35 | 2.01 | 2.10 |
|
|
2023-08-24 | 2,068 | 2.52 | 2.52 | 0.25 | 2.27 | 2.52 |
|
|
2023-08-23 | 0 | 2.27 | 2.27 | 0.00 | 2.27 | 2.52 |
|
|
2023-08-22 | 1,400 | 2.27 | 2.27 | 0.00 | 2.27 | 2.52 |
|
|
2023-08-21 | 4,951 | 2.27 | 2.27 | 0.00 | 2.27 | 2.52 |
|
|
2023-08-18 | 6,480 | 2.27 | 2.27 | 0.07 | 2.27 | 2.52 |
|
|
2023-08-17 | 1,515 | 2.27 | 2.20 | 0.20 | 2.27 | 2.52 |
|
|
2023-08-16 | 0 | 2.00 | 2.00 | 0.00 | 2.04 | 2.52 |
|
|
2023-08-15 | 867 | 2.00 | 2.00 | -0.50 | 2.01 | 2.52 |
|
|
2023-08-14 | 0 | 2.45 | 2.50 | 0.00 | 2.00 | 2.52 |
|
|
2023-08-11 | 146,182 | 2.45 | 2.50 | 0.00 | 2.00 | 2.52 |
|
|
2023-08-10 | 23,061 | 2.50 | 2.50 | -0.02 | 2.50 | 2.52 |
|
|
2023-08-09 | 0 | 2.35 | 2.52 | 0.00 | 2.00 | 2.52 |
|
|
2023-08-08 | 19,460 | 2.35 | 2.52 | 0.00 | 2.35 | 2.52 |
|
|
2023-08-04 | 50 | 2.52 | 2.52 | -0.02 | 2.35 | 2.52 |
|
|
2023-08-03 | 32,678 | 2.52 | 2.54 | -0.36 | 2.35 | 2.52 |
|
|
2023-08-02 | 2,018 | 2.52 | 2.90 | 0.00 | 2.52 | 2.95 |
|
|
2023-07-31 | 122 | 2.90 | 2.90 | 0.38 | 2.90 | 2.95 |
|
|
2023-07-28 | 1,020 | 2.52 | 2.52 | 0.00 | 2.52 | 2.95 |
|
|
2023-07-27 | 7,000 | 2.52 | 2.52 | -0.03 | 2.52 | 2.98 |
|
|
2023-07-26 | 2,917 | 2.50 | 2.55 | -0.10 | 2.60 | 2.99 |
|
|
2023-07-25 | 16,428 | 2.62 | 2.65 | -0.34 | 2.62 | 2.97 |
|
|
2023-07-24 | 1,238 | 2.99 | 2.99 | 0.00 | 2.63 | 2.99 |
|
|
2023-07-21 | 91 | 2.99 | 2.99 | 0.01 | 2.63 | 2.99 |
|
|
2023-07-20 | 41,957 | 2.98 | 2.98 | -0.01 | 2.63 | 2.99 |
|
|
2023-07-19 | 8 | 2.99 | 2.99 | 0.20 | 2.63 | 2.90 |
|
|
2023-07-18 | 18,426 | 2.63 | 2.79 | 0.09 | 2.63 | 2.99 |
|
|
2023-07-17 | 32,059 | 2.63 | 2.70 | -0.39 | 2.63 | 3.00 |
|
|
2023-07-14 | 12,741 | 3.00 | 3.09 | 0.08 | 3.00 | 3.50 |
|
|
2023-07-13 | 2,000 | 3.01 | 3.01 | 0.00 | 3.46 | 3.51 |
|
|
2023-07-12 | 0 | 3.01 | 3.01 | 0.00 | 3.01 | 3.51 |
|
|
2023-07-11 | 11,809 | 3.01 | 3.01 | -0.01 | 3.01 | 3.54 |
|
|
2023-07-10 | 20,600 | 3.01 | 3.02 | -0.05 | 3.01 | 3.52 |
|
|
2023-07-07 | 11,020 | 3.00 | 3.07 | -0.51 | 3.00 | 3.55 |
|
|
2023-07-06 | 163 | 3.57 | 3.58 | 0.28 | 3.25 | 3.58 |
|
|
2023-07-05 | 7,300 | 3.30 | 3.30 | -0.29 | 3.25 | 3.58 |
|
|
2023-07-04 | 20,899 | 3.25 | 3.59 | 0.34 | 3.25 | 4.65 |
|
|
2023-07-03 | 13,162 | 3.25 | 3.25 | 0.18 | 3.53 | 3.55 |
|
|
2023-06-30 | 38,414 | 3.12 | 3.07 | 0.09 | 3.00 | 3.12 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-06-28 | 470,096 | 4.38 | 3.96 | 0.07 | 3.30 | 4.36 |
|
|
2024-06-27 | 0 | 3.89 | 3.89 | 0.00 | 3.35 | 3.88 |
|
|
2024-06-26 | 3 | 3.89 | 3.89 | -0.08 | 3.30 | 3.89 |
|
|
2024-06-25 | 0 | 3.96 | 3.97 | 0.00 | 3.30 | 3.89 |
|
|
2024-06-24 | 1,620 | 3.96 | 3.97 | 0.01 | 3.30 | 3.95 |
|
|
2024-06-21 | 12,941 | 3.99 | 3.96 | 0.51 | 3.05 | 3.99 |
|
|
2024-06-20 | 49,011 | 3.94 | 3.45 | -0.15 | 3.17 | 3.94 |
|
|
2024-06-19 | 7,642 | 3.68 | 3.60 | 0.10 | 3.08 | 3.50 |
|
|
2024-06-18 | 0 | 3.50 | 3.50 | 0.00 | 3.08 | 3.50 |
|
|
2024-06-17 | 10,000 | 3.50 | 3.50 | 0.05 | 3.08 | 3.66 |
|
|
2024-06-14 | 22,683 | 3.69 | 3.45 | 0.17 | 3.07 | 3.69 |
|
|
2024-06-13 | 93,376 | 3.05 | 3.28 | 0.09 | 3.20 | 3.66 |
|
|
2024-06-12 | 1,439 | 3.19 | 3.19 | 0.00 | 3.06 | 3.19 |
|
|
2024-06-11 | 0 | 3.20 | 3.19 | 0.00 | 3.19 | 3.20 |
|
|
2024-06-10 | 5,033 | 3.20 | 3.19 | 0.14 | 3.19 | 3.20 |
|
|
2024-06-07 | 33,006 | 3.05 | 3.05 | -0.23 | 3.05 | 3.20 |
|
|
2024-06-06 | 2,534 | 3.25 | 3.28 | 0.23 | 3.07 | 3.20 |
|
|
2024-06-05 | 838,189 | 3.07 | 3.05 | 0.08 | 3.07 | 3.29 |
|
|
2024-06-04 | 83,468 | 2.83 | 2.97 | -0.11 | 3.05 | 3.33 |
|
|
2024-06-03 | 30,675 | 3.05 | 3.08 | -0.37 | 3.01 | 3.05 |
|
|
2024-05-31 | 0 | 3.45 | 3.45 | 0.00 | 3.00 | 3.42 |
|
|
2024-05-30 | 0 | 3.45 | 3.45 | 0.00 | 3.01 | 3.42 |
|
|
2024-05-29 | 6 | 3.45 | 3.45 | -0.14 | 3.01 | 3.45 |
|
|
2024-05-28 | 41 | 3.59 | 3.59 | -0.01 | 3.01 | 3.48 |
|
|
2024-05-27 | 1,801 | 3.60 | 3.60 | 0.01 | 3.01 | 3.59 |
|
|
2024-05-24 | 5,400 | 3.60 | 3.59 | 0.00 | 3.01 | 3.60 |
|
|
2024-05-22 | 182 | 3.59 | 3.59 | -0.03 | 3.01 | 3.60 |
|
|
2024-05-21 | 19 | 3.61 | 3.62 | 0.13 | 3.01 | 3.60 |
|
|
2024-05-20 | 6,669 | 3.00 | 3.49 | -0.01 | 3.00 | 3.62 |
|
|
2024-05-17 | 6,031 | 3.00 | 3.50 | 0.39 | 3.00 | 3.63 |
|
|
2024-05-16 | 32,404 | 3.60 | 3.11 | 0.16 | 3.00 | 3.63 |
|
|
2024-05-15 | 23 | 2.95 | 2.95 | -0.14 | 2.95 | 3.63 |
|
|
2024-05-14 | 15,103 | 3.62 | 3.09 | -0.54 | 2.95 | 3.63 |
|
|
2024-05-13 | 15,244 | 3.63 | 3.63 | -0.08 | 3.63 | 3.65 |
|
|
2024-05-10 | 8 | 3.71 | 3.71 | 0.34 | 3.13 | 3.70 |
|
|
2024-05-09 | 8,931 | 3.16 | 3.37 | -0.83 | 3.12 | 3.86 |
|
|
2024-05-08 | 24,010 | 4.20 | 4.20 | 0.38 | 3.06 | 4.00 |
|
|
2024-05-07 | 3,529 | 3.83 | 3.82 | 0.56 | 3.00 | 3.83 |
|
|
2024-05-06 | 38,886 | 3.52 | 3.26 | 0.10 | 2.89 | 3.85 |
|
|
2024-05-03 | 84,669 | 3.30 | 3.16 | 0.04 | 2.81 | 3.32 |
|
|
2024-05-02 | 3,243 | 2.93 | 3.12 | -0.05 | 3.00 | 3.18 |
|
|
2024-05-01 | 2,856 | 3.19 | 3.17 | 0.26 | 2.90 | 3.19 |
|
|
2024-04-30 | 510 | 2.90 | 2.91 | -0.09 | 2.85 | 3.17 |
|
|
2024-04-29 | 2,000 | 3.00 | 3.00 | -0.16 | 2.85 | 3.17 |
|
|
2024-04-26 | 2,814 | 3.16 | 3.16 | 0.12 | 2.83 | 3.17 |
|
|
2024-04-25 | 18,305 | 3.17 | 3.04 | -0.16 | 2.83 | 3.19 |
|
|
2024-04-24 | 2,037 | 3.21 | 3.20 | 0.00 | 2.82 | 3.21 |
|
|
2024-04-23 | 1 | 3.20 | 3.20 | 0.06 | 2.81 | 3.21 |
|
|
2024-04-22 | 8,260 | 3.20 | 3.14 | -0.07 | 2.81 | 3.21 |
|
|
2024-04-19 | 6 | 3.21 | 3.21 | 0.01 | 2.81 | 3.21 |
|
|
2024-04-18 | 324 | 3.20 | 3.20 | 0.09 | 2.80 | 3.21 |
|
|
2024-04-17 | 3,676 | 2.90 | 3.11 | -0.10 | 2.80 | 3.21 |
|
|
2024-04-16 | 2,699 | 3.22 | 3.21 | -0.02 | 2.80 | 3.22 |
|
|
2024-04-15 | 1,192 | 3.23 | 3.23 | 0.01 | 2.79 | 3.23 |
|
|
2024-04-12 | 10,222 | 3.23 | 3.22 | 0.23 | 2.79 | 3.23 |
|
|
2024-04-11 | 7,954 | 3.22 | 2.99 | 0.20 | 2.79 | 3.23 |
|
|
2024-04-10 | 18,519 | 3.24 | 2.79 | -0.42 | 2.78 | 3.24 |
|
|
2024-04-09 | 361 | 3.21 | 3.21 | -0.02 | 2.82 | 3.24 |
|
|
2024-04-08 | 20,003 | 3.25 | 3.23 | 0.07 | 2.82 | 3.25 |
|
|
2024-04-05 | 69,564 | 3.23 | 3.16 | 0.16 | 2.82 | 3.23 |
|
|
2024-04-04 | 4 | 3.00 | 3.00 | 0.00 | 2.81 | 3.00 |
|
|
2024-04-03 | 236 | 3.00 | 3.00 | 0.18 | 2.81 | 3.00 |
|
|
2024-04-02 | 26,771 | 2.80 | 2.82 | -0.23 | 2.81 | 3.00 |
|
|
2024-03-28 | 4 | 3.05 | 3.05 | -0.01 | 2.92 | 3.06 |
|
|
2024-03-27 | 15,001 | 3.06 | 3.06 | -0.04 | 2.96 | 3.06 |
|
|
2024-03-26 | 0 | 3.10 | 3.10 | 0.00 | 2.95 | 3.06 |
|
|
2024-03-25 | 50 | 3.10 | 3.10 | 0.00 | 2.95 | 3.09 |
|
|
2024-03-22 | 320 | 3.10 | 3.10 | 0.03 | 2.92 | 3.10 |
|
|
2024-03-21 | 11 | 3.07 | 3.07 | 0.02 | 2.90 | 3.07 |
|
|
2024-03-20 | 100 | 3.05 | 3.05 | 0.07 | 2.90 | 3.10 |
|
|
2024-03-19 | 3,342 | 2.98 | 2.98 | -0.20 | 2.89 | 3.11 |
|
|
2024-03-18 | 3,001 | 3.16 | 3.18 | 0.02 | 2.98 | 3.16 |
|
|
2024-03-15 | 30,322 | 3.16 | 3.16 | 0.02 | 2.83 | 3.18 |
|
|
2024-03-14 | 2,009 | 3.14 | 3.14 | 0.06 | 2.83 | 3.14 |
|
|
2024-03-13 | 32,992 | 3.16 | 3.08 | 0.02 | 2.81 | 3.16 |
|
|
2024-03-12 | 101 | 3.06 | 3.06 | -0.02 | 2.80 | 3.03 |
|
|
2024-03-11 | 1,000 | 3.08 | 3.08 | 0.02 | 2.80 | 3.07 |
|
|
2024-03-08 | 1 | 3.06 | 3.06 | 0.28 | 2.73 | 3.19 |
|
|
2024-03-07 | 155,951 | 2.74 | 2.78 | -0.45 | 2.73 | 3.23 |
|
|
2024-03-06 | 9 | 3.23 | 3.23 | 0.22 | 2.92 | 3.22 |
|
|
2024-03-05 | 150 | 3.05 | 3.01 | 0.07 | 2.92 | 3.23 |
|
|
2024-03-04 | 3,834 | 3.23 | 2.94 | 0.01 | 2.95 | 3.23 |
|
|
2024-03-01 | 29,932 | 3.15 | 2.93 | -0.07 | 2.94 | 3.25 |
|
|
2024-02-29 | 200 | 3.00 | 3.00 | -0.21 | 2.93 | 3.25 |
|
|
2024-02-28 | 1,533 | 2.93 | 3.21 | 0.08 | 2.93 | 3.24 |
|
|
2024-02-27 | 1 | 3.13 | 3.13 | -0.17 | 2.93 | 3.24 |
|
|
2024-02-26 | 300 | 3.30 | 3.30 | -0.01 | 2.93 | 3.30 |
|
|
2024-02-23 | 200 | 3.30 | 3.31 | -0.01 | 2.93 | 3.30 |
|
|
2024-02-22 | 849 | 3.32 | 3.32 | 0.31 | 2.94 | 3.33 |
|
|
2024-02-21 | 51 | 2.91 | 3.01 | 0.11 | 2.93 | 3.36 |
|
|
2024-02-20 | 1,005 | 2.90 | 2.90 | 0.05 | 2.90 | 3.36 |
|
|
2024-02-19 | 434 | 2.85 | 2.85 | -0.50 | 2.85 | 3.36 |
|
|
2024-02-16 | 436 | 3.35 | 3.35 | 0.44 | 2.71 | 3.36 |
|
|
2024-02-15 | 6,461 | 3.36 | 2.91 | -0.44 | 2.71 | 3.36 |
|
|
2024-02-13 | 7,709 | 3.35 | 3.35 | -0.01 | 2.95 | 3.35 |
|
|
2024-02-12 | 154 | 3.36 | 3.36 | -0.02 | 2.95 | 3.35 |
|
|
2024-02-09 | 0 | 3.38 | 3.38 | 0.00 | 2.95 | 3.36 |
|
|
2024-02-08 | 448 | 3.38 | 3.38 | 0.08 | 2.95 | 3.36 |
|
|
2024-02-07 | 15 | 3.30 | 3.30 | 0.30 | 2.95 | 3.38 |
|
|
2024-02-06 | 34 | 2.95 | 3.00 | 0.00 | 2.95 | 3.39 |
|
|
2024-02-05 | 1,400 | 3.00 | 3.00 | 0.00 | 2.95 | 3.39 |
|
|
2024-02-02 | 1,413 | 3.00 | 3.00 | -0.40 | 3.00 | 3.39 |
|
|
2024-02-01 | 0 | 3.40 | 3.40 | 0.00 | 3.00 | 3.40 |
|
|
2024-01-31 | 10 | 3.40 | 3.40 | -0.03 | 3.00 | 3.40 |
|
|
2024-01-30 | 11 | 3.43 | 3.43 | -0.01 | 3.00 | 3.40 |
|
|
2024-01-29 | 2,509 | 3.45 | 3.44 | 0.44 | 3.00 | 3.44 |
|
|
2024-01-26 | 62,490 | 3.20 | 3.00 | -0.30 | 3.00 | 3.20 |
|
|
2024-01-25 | 0 | 3.30 | 3.30 | 0.00 | 3.00 | 3.45 |
|
|
2024-01-24 | 750 | 3.30 | 3.30 | -0.15 | 3.00 | 3.45 |
|
|
2024-01-23 | 10,700 | 3.45 | 3.45 | 0.30 | 3.00 | 3.45 |
|
|
2024-01-22 | 100 | 3.15 | 3.15 | 0.20 | 2.93 | 3.45 |
|
|
2024-01-19 | 0 | 2.95 | 2.95 | 0.00 | 2.88 | 3.15 |
|
|
2024-01-18 | 20,000 | 2.95 | 2.95 | 0.06 | 2.88 | 3.35 |
|
|
2024-01-17 | 0 | 3.00 | 2.89 | 0.00 | 2.95 | 3.45 |
|
|
2024-01-16 | 4,114 | 3.00 | 2.89 | 0.19 | 2.70 | 3.45 |
|
|
2024-01-15 | 3,345 | 2.70 | 2.70 | 0.00 | 2.70 | 2.80 |
|
|
2024-01-12 | 0 | 2.70 | 2.70 | 0.00 | 2.70 | 3.00 |
|
|
2024-01-11 | 521 | 2.70 | 2.70 | 0.00 | 2.70 | 3.00 |
|
|
2024-01-10 | 28 | 2.70 | 2.70 | -0.30 | 2.70 | 3.00 |
|
|
2024-01-09 | 0 | 2.99 | 3.00 | 0.00 | 2.70 | 3.00 |
|
|
2024-01-08 | 102 | 2.99 | 3.00 | 0.00 | 2.70 | 3.00 |
|
|
2024-01-05 | 307 | 3.00 | 3.00 | 0.30 | 2.70 | 3.00 |
|
|
2024-01-04 | 3,496 | 2.70 | 2.70 | 0.01 | 2.71 | 3.00 |
|
|
2024-01-03 | 999 | 2.67 | 2.69 | -0.38 | 2.70 | 3.00 |
|
|
2024-01-02 | 973 | 3.07 | 3.07 | 0.40 | 2.67 | 3.00 |
|
|
2023-12-29 | 20,016 | 2.66 | 2.67 | -0.27 | 2.67 | 3.16 |
|
|
2023-12-28 | 67 | 2.94 | 2.94 | 0.26 | 2.66 | 3.01 |
|
|
2023-12-27 | 1,000 | 2.66 | 2.68 | -0.34 | 2.66 | 3.03 |
|
|
2023-12-22 | 1,000 | 3.02 | 3.02 | 0.31 | 2.65 | 3.03 |
|
|
2023-12-21 | 515 | 3.03 | 2.71 | 0.01 | 2.65 | 3.03 |
|
|
2023-12-20 | 105,000 | 2.66 | 2.70 | -0.34 | 2.65 | 3.04 |
|
|
2023-12-19 | 31,088 | 2.65 | 3.04 | -0.02 | 2.65 | 3.07 |
|
|
2023-12-18 | 7,000 | 3.05 | 3.06 | -0.01 | 3.05 | 3.07 |
|
|
2023-12-15 | 100,000 | 3.07 | 3.07 | 0.00 | 3.06 | 3.07 |
|
|
2023-12-14 | 10,715 | 3.07 | 3.07 | 0.07 | 3.00 | 3.07 |
|
|
2023-12-13 | 69,678 | 3.00 | 3.00 | 0.35 | 3.05 | 3.07 |
|
|
2023-12-12 | 400 | 2.65 | 2.65 | -0.42 | 2.65 | 3.00 |
|
|
2023-12-11 | 89 | 3.07 | 3.07 | 0.03 | 2.65 | 3.00 |
|
|
2023-12-08 | 0 | 3.04 | 3.04 | 0.00 | 2.65 | 3.07 |
|
|
2023-12-07 | 0 | 3.04 | 3.04 | 0.00 | 2.65 | 3.07 |
|
|
2023-12-06 | 1,000 | 3.04 | 3.04 | 0.39 | 2.65 | 3.07 |
|
|
2023-12-05 | 199,701 | 2.65 | 2.65 | -0.43 | 2.65 | 3.07 |
|
|
2023-12-04 | 10,000 | 3.08 | 3.08 | 0.19 | 3.00 | 3.09 |
|
|
2023-12-01 | 0 | 2.75 | 2.89 | 0.00 | 2.75 | 3.09 |
|
|
2023-11-30 | 1,004 | 2.75 | 2.89 | -0.21 | 2.75 | 3.10 |
|
|
2023-11-29 | 6,717 | 3.10 | 3.10 | 0.11 | 3.03 | 3.10 |
|
|
2023-11-28 | 0 | 3.15 | 2.99 | 0.00 | 3.03 | 3.14 |
|
|
2023-11-27 | 0 | 3.15 | 2.99 | 0.00 | 2.75 | 3.16 |
|
|
2023-11-24 | 3,319 | 3.15 | 2.99 | -0.18 | 2.75 | 3.16 |
|
|
2023-11-23 | 1,000 | 3.17 | 3.17 | 0.41 | 2.75 | 3.45 |
|
|
2023-11-22 | 105,355 | 3.30 | 2.76 | -0.12 | 2.75 | 3.49 |
|
|
2023-11-21 | 0 | 2.88 | 2.88 | 0.00 | 2.88 | 3.50 |
|
|
2023-11-20 | 2,230 | 2.88 | 2.88 | -0.05 | 2.88 | 3.50 |
|
|
2023-11-17 | 0 | 2.94 | 2.93 | 0.00 | 3.20 | 3.50 |
|
|
2023-11-16 | 0 | 2.94 | 2.93 | 0.00 | 2.88 | 3.50 |
|
|
2023-11-15 | 0 | 2.94 | 2.93 | 0.00 | 2.88 | 3.50 |
|
|
2023-11-14 | 27,968 | 2.94 | 2.93 | 0.03 | 2.75 | 3.50 |
|
|
2023-11-13 | 40 | 2.90 | 2.90 | 0.15 | 2.75 | 2.90 |
|
|
2023-11-10 | 625 | 2.75 | 2.75 | 0.00 | 2.75 | 2.93 |
|
|
2023-11-09 | 72 | 2.75 | 2.75 | 0.05 | 2.75 | 2.93 |
|
|
2023-11-08 | 2,000 | 2.70 | 2.70 | 0.00 | 2.70 | 2.93 |
|
|
2023-11-07 | 0 | 2.70 | 2.70 | 0.00 | 2.70 | 2.93 |
|
|
2023-11-06 | 0 | 2.70 | 2.70 | 0.00 | 2.70 | 2.93 |
|
|
2023-11-03 | 0 | 2.70 | 2.70 | 0.00 | 2.70 | 2.93 |
|
|
2023-11-02 | 225 | 2.70 | 2.70 | -0.23 | 2.70 | 2.93 |
|
|
2023-11-01 | 2 | 2.93 | 2.93 | 0.14 | 2.70 | 2.93 |
|
|
2023-10-31 | 17,164 | 2.93 | 2.79 | 0.08 | 2.70 | 2.93 |
|
|
2023-10-30 | 0 | 2.71 | 2.71 | 0.00 | 2.71 | 2.93 |
|
|
2023-10-27 | 0 | 2.71 | 2.71 | 0.00 | 2.70 | 2.93 |
|
|
2023-10-26 | 20,014 | 2.71 | 2.71 | -0.03 | 2.70 | 2.93 |
|
|
2023-10-25 | 1,994 | 2.93 | 2.74 | 0.04 | 2.71 | 2.93 |
|
|
2023-10-24 | 400 | 2.70 | 2.70 | -0.23 | 2.70 | 2.93 |
|
|
2023-10-23 | 0 | 2.93 | 2.93 | 0.00 | 2.80 | 2.93 |
|
|
2023-10-20 | 500 | 2.93 | 2.93 | 0.23 | 2.70 | 2.93 |
|
|
2023-10-19 | 3,314 | 2.70 | 2.70 | -0.23 | 2.70 | 2.93 |
|
|
2023-10-18 | 1,445 | 2.93 | 2.93 | 0.23 | 2.70 | 2.93 |
|
|
2023-10-17 | 1,700 | 2.70 | 2.70 | -0.23 | 2.70 | 2.93 |
|
|
2023-10-13 | 299 | 2.93 | 2.93 | 0.03 | 2.70 | 2.90 |
|
|
2023-10-12 | 0 | 2.90 | 2.90 | 0.00 | 2.80 | 2.90 |
|
|
2023-10-11 | 40,550 | 2.90 | 2.90 | 0.13 | 2.80 | 2.90 |
|
|
2023-10-10 | 401 | 2.90 | 2.77 | -0.13 | 2.70 | 2.90 |
|
|
2023-10-09 | 50 | 2.90 | 2.90 | 0.18 | 2.70 | 2.72 |
|
|
2023-10-06 | 821 | 2.70 | 2.72 | -0.17 | 2.70 | 2.90 |
|
|
2023-10-05 | 3,770 | 2.70 | 2.89 | -0.04 | 2.70 | 2.90 |
|
|
2023-10-04 | 31,053 | 2.90 | 2.93 | 0.03 | 2.70 | 2.89 |
|
|
2023-10-03 | 1,000 | 2.90 | 2.90 | 0.05 | 2.65 | 2.90 |
|
|
2023-10-02 | 24,002 | 2.90 | 2.85 | -0.04 | 2.65 | 2.90 |
|
|
2023-09-29 | 500 | 2.89 | 2.89 | 0.20 | 2.69 | 2.90 |
|
|
2023-09-28 | 0 | 2.90 | 2.69 | 0.00 | 2.69 | 2.90 |
|
|
2023-09-27 | 1,588 | 2.90 | 2.69 | 0.01 | 2.69 | 2.90 |
|
|
2023-09-26 | 0 | 2.69 | 2.68 | 0.00 | 2.68 | 2.69 |
|
|
2023-09-25 | 2,193 | 2.69 | 2.68 | 0.03 | 2.66 | 2.69 |
|
|
2023-09-22 | 10 | 2.65 | 2.65 | 0.15 | 2.65 | 2.69 |
|
|
2023-09-21 | 446,997 | 2.50 | 2.50 | -0.15 | 2.65 | 2.69 |
|
|
2023-09-20 | 48 | 2.65 | 2.65 | -0.04 | 2.30 | 2.50 |
|
|
2023-09-19 | 46 | 2.69 | 2.69 | 0.00 | 2.30 | 2.70 |
|
|
2023-09-18 | 111 | 2.69 | 2.69 | 0.22 | 2.30 | 2.70 |
|
|
2023-09-15 | 1,018 | 2.70 | 2.47 | -0.03 | 2.69 | 2.70 |
|
|
2023-09-14 | 439 | 2.50 | 2.50 | 0.00 | 2.39 | 2.50 |
|
|
2023-09-13 | 201 | 2.50 | 2.50 | 0.06 | 2.39 | 2.50 |
|
|
2023-09-12 | 126,017 | 2.50 | 2.44 | 0.05 | 2.30 | 2.50 |
|
|
2023-09-11 | 383 | 2.39 | 2.39 | 0.02 | 2.14 | 2.39 |
|
|
2023-09-08 | 0 | 2.39 | 2.37 | 0.00 | 2.14 | 2.39 |
|
|
2023-09-07 | 0 | 2.39 | 2.37 | 0.00 | 2.14 | 2.39 |
|
|
2023-09-06 | 111 | 2.39 | 2.37 | 0.06 | 2.14 | 2.39 |
|
|
2023-09-05 | 4,830 | 2.30 | 2.31 | 0.23 | 2.10 | 2.39 |
|
|
2023-09-04 | 98,985 | 2.08 | 2.08 | -0.42 | 2.10 | 2.40 |
|
|
2023-09-01 | 0 | 2.50 | 2.50 | 0.00 | 2.05 | 2.43 |
|
|
2023-08-31 | 517 | 2.50 | 2.50 | 0.40 | 2.40 | 2.50 |
|
|
2023-08-30 | 1,200,151 | 2.10 | 2.10 | 0.00 | 2.40 | 2.50 |
|
|
2023-08-29 | 308,804 | 2.10 | 2.10 | 0.00 | 2.08 | 2.10 |
|
|
2023-08-28 | 279,750 | 2.08 | 2.10 | -0.07 | 2.08 | 2.10 |
|
|
2023-08-25 | 252,544 | 2.01 | 2.17 | -0.35 | 2.01 | 2.10 |
|
|
2023-08-24 | 2,068 | 2.52 | 2.52 | 0.25 | 2.27 | 2.52 |
|
|
2023-08-23 | 0 | 2.27 | 2.27 | 0.00 | 2.27 | 2.52 |
|
|
2023-08-22 | 1,400 | 2.27 | 2.27 | 0.00 | 2.27 | 2.52 |
|
|
2023-08-21 | 4,951 | 2.27 | 2.27 | 0.00 | 2.27 | 2.52 |
|
|
2023-08-18 | 6,480 | 2.27 | 2.27 | 0.07 | 2.27 | 2.52 |
|
|
2023-08-17 | 1,515 | 2.27 | 2.20 | 0.20 | 2.27 | 2.52 |
|
|
2023-08-16 | 0 | 2.00 | 2.00 | 0.00 | 2.04 | 2.52 |
|
|
2023-08-15 | 867 | 2.00 | 2.00 | -0.50 | 2.01 | 2.52 |
|
|
2023-08-14 | 0 | 2.45 | 2.50 | 0.00 | 2.00 | 2.52 |
|
|
2023-08-11 | 146,182 | 2.45 | 2.50 | 0.00 | 2.00 | 2.52 |
|
|
2023-08-10 | 23,061 | 2.50 | 2.50 | -0.02 | 2.50 | 2.52 |
|
|
2023-08-09 | 0 | 2.35 | 2.52 | 0.00 | 2.00 | 2.52 |
|
|
2023-08-08 | 19,460 | 2.35 | 2.52 | 0.00 | 2.35 | 2.52 |
|
|
2023-08-04 | 50 | 2.52 | 2.52 | -0.02 | 2.35 | 2.52 |
|
|
2023-08-03 | 32,678 | 2.52 | 2.54 | -0.36 | 2.35 | 2.52 |
|
|
2023-08-02 | 2,018 | 2.52 | 2.90 | 0.00 | 2.52 | 2.95 |
|
|
2023-07-31 | 122 | 2.90 | 2.90 | 0.38 | 2.90 | 2.95 |
|
|
2023-07-28 | 1,020 | 2.52 | 2.52 | 0.00 | 2.52 | 2.95 |
|
|
2023-07-27 | 7,000 | 2.52 | 2.52 | -0.03 | 2.52 | 2.98 |
|
|
2023-07-26 | 2,917 | 2.50 | 2.55 | -0.10 | 2.60 | 2.99 |
|
|
2023-07-25 | 16,428 | 2.62 | 2.65 | -0.34 | 2.62 | 2.97 |
|
|
2023-07-24 | 1,238 | 2.99 | 2.99 | 0.00 | 2.63 | 2.99 |
|
|
2023-07-21 | 91 | 2.99 | 2.99 | 0.01 | 2.63 | 2.99 |
|
|
2023-07-20 | 41,957 | 2.98 | 2.98 | -0.01 | 2.63 | 2.99 |
|
|
2023-07-19 | 8 | 2.99 | 2.99 | 0.20 | 2.63 | 2.90 |
|
|
2023-07-18 | 18,426 | 2.63 | 2.79 | 0.09 | 2.63 | 2.99 |
|
|
2023-07-17 | 32,059 | 2.63 | 2.70 | -0.39 | 2.63 | 3.00 |
|
|
2023-07-14 | 12,741 | 3.00 | 3.09 | 0.08 | 3.00 | 3.50 |
|
|
2023-07-13 | 2,000 | 3.01 | 3.01 | 0.00 | 3.46 | 3.51 |
|
|
2023-07-12 | 0 | 3.01 | 3.01 | 0.00 | 3.01 | 3.51 |
|
|
2023-07-11 | 11,809 | 3.01 | 3.01 | -0.01 | 3.01 | 3.54 |
|
|
2023-07-10 | 20,600 | 3.01 | 3.02 | -0.05 | 3.01 | 3.52 |
|
|
2023-07-07 | 11,020 | 3.00 | 3.07 | -0.51 | 3.00 | 3.55 |
|
|
2023-07-06 | 163 | 3.57 | 3.58 | 0.28 | 3.25 | 3.58 |
|
|
2023-07-05 | 7,300 | 3.30 | 3.30 | -0.29 | 3.25 | 3.58 |
|
|
2023-07-04 | 20,899 | 3.25 | 3.59 | 0.34 | 3.25 | 4.65 |
|
|
2023-07-03 | 13,162 | 3.25 | 3.25 | 0.18 | 3.53 | 3.55 |
|
|
2023-06-30 | 38,414 | 3.12 | 3.07 | 0.09 | 3.00 | 3.12 |
Select Stock
Prev. Closing Price
$3.89
Open
$3.96
Bid
$3.30
Ask
$4.36
Volume Traded
470,096
Last Traded
$4.38
