CARIBBEAN FLAVOURS & FRAGRANCES LIMITED (CFF)
September 18, 2023 through September 17, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-09-17 | 122 | 1.48 | 1.49 | 0.00 | 1.48 | 1.49 |
|
|
2024-09-16 | 1,241 | 1.49 | 1.49 | 0.00 | 1.48 | 1.49 |
|
2024-09-13 | 30,009 | 1.49 | 1.49 | 0.01 | 1.48 | 1.49 |
|
2024-09-12 | 1,191 | 1.49 | 1.48 | -0.01 | 1.48 | 1.49 |
|
|
2024-09-11 | 3,498 | 1.50 | 1.49 | -0.01 | 1.48 | 1.50 |
|
|
2024-09-10 | 77 | 1.50 | 1.50 | 0.00 | 1.49 | 1.50 |
|
|
2024-09-09 | 36,110 | 1.50 | 1.50 | 0.01 | 1.48 | 1.50 |
|
|
2024-09-06 | 1,902 | 1.49 | 1.49 | -0.01 | 1.48 | 1.50 |
|
|
2024-09-05 | 2,469 | 1.50 | 1.50 | 0.14 | 1.48 | 1.50 |
|
|
2024-09-04 | 7,054 | 1.33 | 1.36 | -0.14 | 1.48 | 1.50 |
|
|
2024-09-03 | 1,000 | 1.50 | 1.50 | 0.00 | 1.48 | 1.50 |
|
|
2024-09-02 | 133 | 1.50 | 1.50 | 0.00 | 1.48 | 1.50 |
|
|
2024-08-30 | 792 | 1.50 | 1.50 | 0.00 | 1.48 | 1.50 |
|
|
2024-08-29 | 30,004 | 1.50 | 1.50 | 0.01 | 1.48 | 1.50 |
|
|
2024-08-28 | 40,690 | 1.49 | 1.49 | 0.00 | 1.48 | 1.50 |
|
|
2024-08-27 | 6,711 | 1.49 | 1.49 | 0.32 | 1.42 | 1.49 |
|
|
2024-08-26 | 0 | 1.12 | 1.17 | 0.00 | 1.33 | 1.49 |
|
|
2024-08-23 | 0 | 1.12 | 1.17 | 0.00 | 1.15 | 1.49 |
|
|
2024-08-22 | 126,449 | 1.12 | 1.17 | -0.32 | 1.11 | 1.49 |
|
|
2024-08-21 | 50 | 1.49 | 1.49 | 0.21 | 1.48 | 1.49 |
|
|
2024-08-20 | 0 | 1.27 | 1.28 | 0.00 | 1.27 | 1.49 |
|
|
2024-08-19 | 13 | 1.27 | 1.28 | 0.01 | 1.27 | 1.49 |
|
|
2024-08-16 | 250 | 1.27 | 1.27 | 0.09 | 1.26 | 1.49 |
|
|
2024-08-15 | 21,382 | 1.26 | 1.18 | -0.26 | 1.16 | 1.49 |
|
|
2024-08-14 | 87,907 | 1.12 | 1.44 | -0.06 | 1.48 | 1.49 |
|
|
2024-08-13 | 50,700 | 1.50 | 1.50 | 0.01 | 1.49 | 1.50 |
|
|
2024-08-12 | 750 | 1.49 | 1.49 | -0.01 | 1.49 | 1.50 |
|
|
2024-08-09 | 5 | 1.50 | 1.50 | -0.03 | 1.49 | 1.50 |
|
|
2024-08-08 | 75,100 | 1.50 | 1.53 | -0.01 | 1.12 | 1.50 |
|
|
2024-08-07 | 33,623 | 1.50 | 1.54 | -0.03 | 1.55 | 1.60 |
|
|
2024-08-05 | 0 | 1.57 | 1.57 | 0.00 | 1.55 | 1.60 |
|
|
2024-08-02 | 45,750 | 1.57 | 1.57 | 0.02 | 1.55 | 1.60 |
|
|
2024-07-31 | 0 | 1.55 | 1.55 | 0.00 | 1.55 | 1.56 |
|
|
2024-07-30 | 7,173 | 1.55 | 1.55 | -0.01 | 1.55 | 1.56 |
|
|
2024-07-29 | 22,000 | 1.56 | 1.56 | 0.00 | 1.55 | 1.56 |
|
|
2024-07-26 | 1 | 1.56 | 1.56 | 0.00 | 1.55 | 1.56 |
|
|
2024-07-25 | 2,797 | 1.56 | 1.56 | 0.02 | 1.55 | 1.56 |
|
|
2024-07-24 | 7,501 | 1.54 | 1.54 | -0.01 | 1.55 | 1.56 |
|
|
2024-07-23 | 5,000 | 1.55 | 1.55 | -0.01 | 1.54 | 1.56 |
|
|
2024-07-22 | 6,227 | 1.56 | 1.56 | -0.01 | 1.55 | 1.56 |
|
|
2024-07-19 | 250 | 1.57 | 1.57 | 0.03 | 1.54 | 1.57 |
|
|
2024-07-18 | 5,300 | 1.54 | 1.54 | -0.06 | 1.54 | 1.58 |
|
|
2024-07-17 | 0 | 1.60 | 1.60 | 0.00 | 1.58 | 1.65 |
|
|
2024-07-16 | 0 | 1.60 | 1.60 | 0.00 | 1.58 | 1.60 |
|
|
2024-07-15 | 333 | 1.60 | 1.60 | 0.04 | 1.58 | 1.60 |
|
|
2024-07-12 | 0 | 1.54 | 1.56 | 0.00 | 1.54 | 1.60 |
|
|
2024-07-11 | 500 | 1.54 | 1.56 | 0.01 | 1.54 | 1.60 |
|
|
2024-07-10 | 500 | 1.55 | 1.55 | -0.05 | 1.58 | 1.60 |
|
|
2024-07-09 | 0 | 1.60 | 1.60 | 0.00 | 1.55 | 1.60 |
|
|
2024-07-08 | 0 | 1.60 | 1.60 | 0.00 | 1.55 | 1.60 |
|
|
2024-07-05 | 7,818 | 1.60 | 1.60 | 0.00 | 1.55 | 1.60 |
|
|
2024-07-04 | 16,692 | 1.60 | 1.60 | 0.04 | 1.55 | 1.60 |
|
|
2024-07-02 | 0 | 1.59 | 1.56 | 0.00 | 1.57 | 1.59 |
|
|
2024-07-01 | 161 | 1.59 | 1.56 | 0.01 | 1.55 | 1.59 |
|
|
2024-06-28 | 900 | 1.55 | 1.55 | 0.01 | 1.54 | 1.55 |
|
|
2024-06-27 | 450 | 1.54 | 1.54 | -0.01 | 1.54 | 1.55 |
|
|
2024-06-26 | 11 | 1.55 | 1.55 | 0.00 | 1.54 | 1.55 |
|
|
2024-06-25 | 6,019 | 1.55 | 1.55 | 0.01 | 1.45 | 1.55 |
|
|
2024-06-24 | 1,804 | 1.54 | 1.54 | -0.01 | 1.54 | 1.55 |
|
|
2024-06-21 | 0 | 1.55 | 1.55 | 0.00 | 1.54 | 1.55 |
|
|
2024-06-20 | 0 | 1.55 | 1.55 | 0.00 | 1.54 | 1.55 |
|
|
2024-06-19 | 101 | 1.55 | 1.55 | 0.00 | 1.54 | 1.55 |
|
|
2024-06-18 | 31,082 | 1.55 | 1.55 | 0.00 | 1.45 | 1.55 |
|
|
2024-06-17 | 2,920 | 1.55 | 1.55 | -0.04 | 1.54 | 1.55 |
|
|
2024-06-14 | 346 | 1.59 | 1.59 | -0.01 | 1.57 | 1.59 |
|
|
2024-06-13 | 0 | 1.60 | 1.60 | 0.00 | 1.57 | 1.59 |
|
|
2024-06-12 | 54 | 1.60 | 1.60 | 0.02 | 1.57 | 1.60 |
|
|
2024-06-11 | 40,764 | 1.58 | 1.58 | 0.00 | 1.57 | 1.60 |
|
|
2024-06-10 | 1,422 | 1.58 | 1.58 | -0.03 | 1.58 | 1.60 |
|
|
2024-06-07 | 87 | 1.60 | 1.61 | 0.03 | 1.58 | 1.60 |
|
|
2024-06-06 | 1,519 | 1.65 | 1.58 | 0.00 | 1.58 | 1.65 |
|
|
2024-06-05 | 27,571 | 1.58 | 1.58 | -0.02 | 1.64 | 1.65 |
|
|
2024-06-04 | 500 | 1.60 | 1.60 | -0.05 | 1.60 | 1.65 |
|
|
2024-06-03 | 1,269 | 1.65 | 1.65 | 0.00 | 1.64 | 1.65 |
|
|
2024-05-31 | 491 | 1.65 | 1.65 | 0.00 | 1.64 | 1.65 |
|
|
2024-05-30 | 11 | 1.65 | 1.65 | 0.00 | 1.60 | 1.65 |
|
|
2024-05-29 | 656 | 1.65 | 1.65 | 0.05 | 1.60 | 1.65 |
|
|
2024-05-28 | 18,000 | 1.60 | 1.60 | -0.05 | 1.60 | 1.65 |
|
|
2024-05-27 | 90 | 1.58 | 1.65 | -0.05 | 1.58 | 1.60 |
|
|
2024-05-24 | 11 | 1.70 | 1.70 | 0.00 | 1.58 | 1.70 |
|
|
2024-05-22 | 0 | 1.70 | 1.70 | 0.00 | 1.58 | 1.70 |
|
|
2024-05-21 | 0 | 1.70 | 1.70 | 0.00 | 1.58 | 1.70 |
|
|
2024-05-20 | 131 | 1.70 | 1.70 | 0.00 | 1.68 | 1.70 |
|
|
2024-05-17 | 111 | 1.70 | 1.70 | 0.06 | 1.58 | 1.70 |
|
|
2024-05-16 | 20,702 | 1.70 | 1.64 | -0.06 | 1.58 | 1.70 |
|
|
2024-05-15 | 0 | 1.70 | 1.70 | 0.00 | 1.66 | 1.70 |
|
|
2024-05-14 | 20 | 1.70 | 1.70 | 0.00 | 1.66 | 1.70 |
|
|
2024-05-13 | 953 | 1.70 | 1.70 | 0.01 | 1.68 | 1.70 |
|
|
2024-05-10 | 1,747 | 1.69 | 1.69 | -0.01 | 1.66 | 1.70 |
|
|
2024-05-09 | 8 | 1.70 | 1.70 | 0.01 | 1.66 | 1.70 |
|
|
2024-05-08 | 156 | 1.69 | 1.69 | -0.01 | 1.67 | 1.70 |
|
|
2024-05-07 | 1,319 | 1.70 | 1.70 | 0.00 | 1.66 | 1.70 |
|
|
2024-05-06 | 1,110 | 1.70 | 1.70 | 0.08 | 1.67 | 1.70 |
|
|
2024-05-03 | 2,702 | 1.58 | 1.62 | -0.08 | 1.58 | 1.70 |
|
|
2024-05-02 | 7 | 1.70 | 1.70 | 0.00 | 1.58 | 1.70 |
|
|
2024-05-01 | 1 | 1.70 | 1.70 | 0.00 | 1.68 | 1.70 |
|
|
2024-04-30 | 526 | 1.70 | 1.70 | 0.00 | 1.67 | 1.70 |
|
|
2024-04-29 | 25,543 | 1.70 | 1.70 | 0.00 | 1.67 | 1.70 |
|
|
2024-04-26 | 6 | 1.70 | 1.70 | 0.12 | 1.58 | 1.70 |
|
|
2024-04-25 | 101 | 1.58 | 1.58 | -0.12 | 1.58 | 1.70 |
|
|
2024-04-24 | 20,009 | 1.70 | 1.70 | 0.00 | 1.67 | 1.70 |
|
|
2024-04-23 | 26,344 | 1.70 | 1.70 | 0.02 | 1.66 | 1.70 |
|
|
2024-04-22 | 21,749 | 1.68 | 1.68 | 0.10 | 1.66 | 1.68 |
|
|
2024-04-19 | 10,055 | 1.68 | 1.58 | -0.01 | 1.58 | 1.68 |
|
|
2024-04-18 | 2,145 | 1.59 | 1.59 | 0.01 | 1.58 | 1.59 |
|
|
2024-04-17 | 10,001 | 1.68 | 1.58 | -0.12 | 1.58 | 1.68 |
|
|
2024-04-16 | 40 | 1.70 | 1.70 | 0.00 | 1.58 | 1.70 |
|
|
2024-04-15 | 7 | 1.70 | 1.70 | 0.12 | 1.66 | 1.70 |
|
|
2024-04-12 | 1,002 | 1.58 | 1.58 | -0.12 | 1.58 | 1.70 |
|
|
2024-04-11 | 85,913 | 1.70 | 1.70 | 0.09 | 1.58 | 1.70 |
|
|
2024-04-10 | 29 | 1.58 | 1.61 | 0.04 | 1.66 | 1.69 |
|
|
2024-04-09 | 32,003 | 1.56 | 1.57 | -0.13 | 1.58 | 1.69 |
|
|
2024-04-08 | 214 | 1.70 | 1.70 | 0.00 | 1.68 | 1.70 |
|
|
2024-04-05 | 2,865 | 1.70 | 1.70 | 0.00 | 1.59 | 1.70 |
|
|
2024-04-04 | 199 | 1.70 | 1.70 | 0.00 | 1.59 | 1.70 |
|
|
2024-04-03 | 15 | 1.70 | 1.70 | 0.00 | 1.68 | 1.70 |
|
|
2024-04-02 | 22,162 | 1.70 | 1.70 | 0.11 | 1.59 | 1.70 |
|
|
2024-03-28 | 307 | 1.59 | 1.59 | 0.00 | 1.69 | 1.70 |
|
|
2024-03-27 | 4,002 | 1.59 | 1.59 | 0.00 | 1.59 | 1.70 |
|
|
2024-03-26 | 4,936 | 1.59 | 1.59 | 0.00 | 1.68 | 1.70 |
|
|
2024-03-25 | 50,101 | 1.59 | 1.59 | -0.11 | 1.59 | 1.70 |
|
|
2024-03-22 | 180 | 1.70 | 1.70 | 0.10 | 1.59 | 1.70 |
|
|
2024-03-21 | 318 | 1.60 | 1.60 | -0.01 | 1.57 | 1.70 |
|
|
2024-03-20 | 364,539 | 1.60 | 1.61 | -0.01 | 1.58 | 1.60 |
|
|
2024-03-19 | 0 | 1.67 | 1.62 | 0.00 | 1.62 | 1.67 |
|
|
2024-03-18 | 2,004 | 1.67 | 1.62 | -0.05 | 1.66 | 1.67 |
|
|
2024-03-15 | 10,203 | 1.67 | 1.67 | 0.00 | 1.62 | 1.67 |
|
|
2024-03-14 | 107,831 | 1.67 | 1.67 | 0.00 | 1.62 | 1.67 |
|
|
2024-03-13 | 35,526 | 1.62 | 1.67 | 0.05 | 1.68 | 1.70 |
|
|
2024-03-12 | 15,000 | 1.62 | 1.62 | 0.00 | 1.62 | 1.70 |
|
|
2024-03-11 | 4,005 | 1.62 | 1.62 | -0.08 | 1.68 | 1.70 |
|
|
2024-03-08 | 116,511 | 1.70 | 1.70 | 0.01 | 1.63 | 1.70 |
|
|
2024-03-07 | 51 | 1.69 | 1.69 | -0.01 | 1.63 | 1.69 |
|
|
2024-03-06 | 0 | 1.70 | 1.70 | 0.00 | 1.63 | 1.69 |
|
|
2024-03-05 | 42,118 | 1.70 | 1.70 | 0.00 | 1.63 | 1.70 |
|
|
2024-03-04 | 17 | 1.70 | 1.70 | 0.01 | 1.68 | 1.70 |
|
|
2024-03-01 | 176,555 | 1.70 | 1.69 | 0.00 | 1.63 | 1.70 |
|
|
2024-02-29 | 112 | 1.69 | 1.69 | -0.01 | 1.69 | 1.70 |
|
|
2024-02-28 | 1,800,007 | 1.70 | 1.70 | 0.02 | 1.69 | 1.70 |
|
|
2024-02-27 | 1,557 | 1.69 | 1.68 | 0.08 | 1.62 | 1.69 |
|
|
2024-02-26 | 30 | 1.60 | 1.60 | 0.00 | 1.67 | 1.69 |
|
|
2024-02-23 | 15,173 | 1.60 | 1.60 | -0.08 | 1.60 | 1.69 |
|
|
2024-02-22 | 10,315 | 1.68 | 1.68 | -0.02 | 1.64 | 1.68 |
|
|
2024-02-21 | 102 | 1.70 | 1.70 | 0.06 | 1.68 | 1.70 |
|
|
2024-02-20 | 3,185 | 1.70 | 1.64 | -0.06 | 1.60 | 1.70 |
|
|
2024-02-19 | 1,174 | 1.70 | 1.70 | 0.00 | 1.60 | 1.70 |
|
|
2024-02-16 | 345 | 1.70 | 1.70 | 0.10 | 1.60 | 1.70 |
|
|
2024-02-15 | 3,038 | 1.70 | 1.60 | 0.00 | 1.60 | 1.70 |
|
|
2024-02-13 | 2,000 | 1.60 | 1.60 | -0.03 | 1.60 | 1.70 |
|
|
2024-02-12 | 20,107 | 1.70 | 1.63 | -0.07 | 1.68 | 1.70 |
|
|
2024-02-09 | 0 | 1.70 | 1.70 | 0.00 | 1.65 | 1.70 |
|
|
2024-02-08 | 550 | 1.70 | 1.70 | 0.01 | 1.65 | 1.70 |
|
|
2024-02-07 | 0 | 1.70 | 1.69 | 0.00 | 1.65 | 1.70 |
|
|
2024-02-06 | 0 | 1.70 | 1.69 | 0.00 | 1.65 | 1.70 |
|
|
2024-02-05 | 176,383 | 1.70 | 1.69 | 0.03 | 1.69 | 1.70 |
|
|
2024-02-02 | 552 | 1.66 | 1.66 | 0.00 | 1.60 | 1.66 |
|
|
2024-02-01 | 1,000 | 1.66 | 1.66 | 0.10 | 1.60 | 1.66 |
|
|
2024-01-31 | 171 | 1.56 | 1.56 | 0.05 | 1.66 | 1.67 |
|
|
2024-01-30 | 77,037 | 1.55 | 1.51 | -0.18 | 1.55 | 1.67 |
|
|
2024-01-29 | 730 | 1.69 | 1.69 | 0.00 | 1.68 | 1.69 |
|
|
2024-01-26 | 14,071 | 1.69 | 1.69 | -0.01 | 1.51 | 1.70 |
|
|
2024-01-25 | 100 | 1.70 | 1.70 | -0.02 | 1.51 | 1.72 |
|
|
2024-01-24 | 5,790 | 1.72 | 1.72 | 0.22 | 1.70 | 1.72 |
|
|
2024-01-23 | 100,190 | 1.50 | 1.50 | 0.02 | 1.50 | 1.78 |
|
|
2024-01-22 | 80,000 | 1.70 | 1.48 | -0.12 | 1.43 | 1.79 |
|
|
2024-01-19 | 0 | 1.60 | 1.60 | 0.00 | 1.63 | 1.70 |
|
|
2024-01-18 | 300 | 1.60 | 1.60 | -0.10 | 1.60 | 1.70 |
|
|
2024-01-17 | 442 | 1.60 | 1.70 | -0.09 | 1.68 | 1.70 |
|
|
2024-01-16 | 201 | 1.79 | 1.79 | 0.00 | 1.60 | 1.79 |
|
|
2024-01-15 | 2,357 | 1.79 | 1.79 | 0.01 | 1.78 | 1.79 |
|
|
2024-01-12 | 127 | 1.78 | 1.78 | -0.01 | 1.60 | 1.79 |
|
|
2024-01-11 | 650 | 1.79 | 1.79 | -0.01 | 1.78 | 1.79 |
|
|
2024-01-10 | 2,037 | 1.80 | 1.80 | -0.07 | 1.78 | 1.79 |
|
|
2024-01-09 | 320 | 1.87 | 1.87 | 0.20 | 1.60 | 1.80 |
|
|
2024-01-08 | 0 | 1.67 | 1.67 | 0.00 | 1.70 | 1.94 |
|
|
2024-01-05 | 7,810 | 1.67 | 1.67 | -0.25 | 1.60 | 1.94 |
|
|
2024-01-04 | 4,199 | 1.92 | 1.92 | 0.25 | 1.67 | 1.92 |
|
|
2024-01-03 | 0 | 1.67 | 1.67 | 0.00 | 1.67 | 1.97 |
|
|
2024-01-02 | 16,000 | 1.67 | 1.67 | -0.13 | 1.67 | 1.98 |
|
|
2023-12-29 | 124,565 | 1.92 | 1.80 | 0.22 | 1.92 | 1.98 |
|
|
2023-12-28 | 13,586 | 1.58 | 1.58 | 0.00 | 1.68 | 1.70 |
|
|
2023-12-27 | 1 | 1.58 | 1.58 | 0.18 | 1.57 | 1.58 |
|
|
2023-12-22 | 51,000 | 1.57 | 1.40 | -0.18 | 1.33 | 1.58 |
|
|
2023-12-21 | 7,160 | 1.58 | 1.58 | -0.02 | 1.55 | 1.58 |
|
|
2023-12-20 | 6,018 | 1.60 | 1.60 | -0.03 | 1.62 | 1.64 |
|
|
2023-12-19 | 539 | 1.63 | 1.63 | -0.05 | 1.35 | 1.64 |
|
|
2023-12-18 | 34,068 | 1.76 | 1.68 | -0.07 | 1.63 | 1.64 |
|
|
2023-12-15 | 1,300 | 1.75 | 1.75 | 0.50 | 1.32 | 1.75 |
|
|
2023-12-14 | 12,028,579 | 1.25 | 1.25 | -0.25 | 1.32 | 1.75 |
|
|
2023-12-13 | 135,000 | 1.50 | 1.50 | 0.15 | 1.47 | 1.78 |
|
|
2023-12-12 | 2,067 | 1.30 | 1.35 | -0.15 | 1.30 | 1.50 |
|
|
2023-12-11 | 0 | 1.50 | 1.50 | 0.00 | 1.49 | 1.50 |
|
|
2023-12-08 | 64,510 | 1.50 | 1.50 | 0.00 | 1.30 | 1.79 |
|
|
2023-12-07 | 400 | 1.50 | 1.50 | -0.09 | 1.50 | 1.80 |
|
|
2023-12-06 | 67 | 1.59 | 1.59 | 0.14 | 1.50 | 1.80 |
|
|
2023-12-05 | 41,669 | 1.41 | 1.45 | 0.03 | 1.25 | 1.80 |
|
|
2023-12-04 | 46,466 | 1.42 | 1.42 | 0.01 | 1.42 | 1.52 |
|
|
2023-12-01 | 112,219 | 1.42 | 1.41 | 0.19 | 1.42 | 1.50 |
|
|
2023-11-30 | 515 | 1.38 | 1.22 | -0.08 | 1.37 | 1.39 |
|
|
2023-11-29 | 6,095 | 1.38 | 1.30 | -0.09 | 1.22 | 1.39 |
|
|
2023-11-28 | 26,611 | 1.32 | 1.39 | 0.07 | 1.21 | 1.39 |
|
|
2023-11-27 | 22,579 | 1.32 | 1.32 | 0.15 | 1.32 | 1.38 |
|
|
2023-11-24 | 36,360 | 1.39 | 1.17 | -0.12 | 1.20 | 1.39 |
|
|
2023-11-23 | 191,522 | 1.39 | 1.29 | 0.01 | 1.18 | 1.40 |
|
|
2023-11-22 | 11,213 | 1.28 | 1.28 | 0.14 | 1.13 | 1.27 |
|
|
2023-11-21 | 198,076 | 1.10 | 1.14 | -0.08 | 1.14 | 1.28 |
|
|
2023-11-20 | 10,400 | 1.19 | 1.22 | -0.15 | 1.19 | 1.24 |
|
|
2023-11-17 | 56,033 | 1.21 | 1.37 | -0.06 | 1.21 | 1.30 |
|
|
2023-11-16 | 15,000 | 1.43 | 1.43 | 0.04 | 1.25 | 1.38 |
|
|
2023-11-15 | 82,173 | 1.52 | 1.39 | 0.09 | 1.21 | 1.45 |
|
|
2023-11-14 | 153 | 1.30 | 1.30 | 0.24 | 1.23 | 1.38 |
|
|
2023-11-13 | 111,177 | 1.03 | 1.06 | -0.25 | 1.07 | 1.38 |
|
|
2023-11-10 | 0 | 1.31 | 1.31 | 0.00 | 1.29 | 1.39 |
|
|
2023-11-09 | 8,044 | 1.31 | 1.31 | -0.09 | 1.29 | 1.39 |
|
|
2023-11-08 | 543 | 1.40 | 1.40 | 0.00 | 1.31 | 1.40 |
|
|
2023-11-07 | 0 | 1.40 | 1.40 | 0.00 | 1.31 | 1.40 |
|
|
2023-11-06 | 117 | 1.40 | 1.40 | -0.01 | 1.31 | 1.40 |
|
|
2023-11-03 | 80 | 1.41 | 1.41 | 0.01 | 1.30 | 1.40 |
|
|
2023-11-02 | 16,568 | 1.40 | 1.40 | 0.06 | 1.30 | 1.41 |
|
|
2023-11-01 | 18,989 | 1.29 | 1.34 | -0.09 | 1.29 | 1.43 |
|
|
2023-10-31 | 126 | 1.43 | 1.43 | 0.06 | 1.42 | 1.43 |
|
|
2023-10-30 | 4,044 | 1.35 | 1.37 | -0.05 | 1.36 | 1.43 |
|
|
2023-10-27 | 3,447 | 1.43 | 1.42 | -0.03 | 1.35 | 1.43 |
|
|
2023-10-26 | 1,319 | 1.45 | 1.45 | 0.06 | 1.35 | 1.42 |
|
|
2023-10-25 | 10,878 | 1.45 | 1.39 | -0.07 | 1.45 | 1.46 |
|
|
2023-10-24 | 500 | 1.46 | 1.46 | -0.01 | 1.34 | 1.46 |
|
|
2023-10-23 | 107 | 1.47 | 1.47 | -0.01 | 1.46 | 1.47 |
|
|
2023-10-20 | 72 | 1.48 | 1.48 | 0.02 | 1.34 | 1.47 |
|
|
2023-10-19 | 8,847 | 1.40 | 1.46 | -0.03 | 1.34 | 1.48 |
|
|
2023-10-18 | 0 | 1.49 | 1.49 | 0.00 | 1.47 | 1.48 |
|
|
2023-10-17 | 1,862 | 1.49 | 1.49 | 0.00 | 1.47 | 1.48 |
|
|
2023-10-13 | 500 | 1.49 | 1.49 | 0.02 | 1.47 | 1.49 |
|
|
2023-10-12 | 30,169 | 1.47 | 1.47 | -0.01 | 1.45 | 1.49 |
|
|
2023-10-11 | 39,474 | 1.50 | 1.48 | 0.01 | 1.49 | 1.50 |
|
|
2023-10-10 | 20,539 | 1.47 | 1.47 | -0.01 | 1.47 | 1.48 |
|
|
2023-10-09 | 1,852 | 1.48 | 1.48 | 0.00 | 1.48 | 1.50 |
|
|
2023-10-06 | 2,546 | 1.48 | 1.48 | 0.03 | 1.45 | 1.48 |
|
|
2023-10-05 | 3,264 | 1.46 | 1.45 | 0.01 | 1.34 | 1.48 |
|
|
2023-10-04 | 27,008 | 1.46 | 1.44 | 0.14 | 1.30 | 1.46 |
|
|
2023-10-03 | 23,267 | 1.30 | 1.30 | -0.02 | 1.30 | 1.46 |
|
|
2023-10-02 | 25,161 | 1.32 | 1.32 | -0.03 | 1.32 | 1.49 |
|
|
2023-09-29 | 202,967 | 1.34 | 1.35 | 0.01 | 1.30 | 1.51 |
|
|
2023-09-28 | 76,175 | 1.35 | 1.34 | 0.01 | 1.34 | 1.35 |
|
|
2023-09-27 | 3,000 | 1.33 | 1.33 | 0.00 | 1.33 | 1.35 |
|
|
2023-09-26 | 70,386 | 1.33 | 1.33 | 0.00 | 1.31 | 1.57 |
|
|
2023-09-25 | 6,446 | 1.33 | 1.33 | 0.05 | 1.30 | 1.33 |
|
|
2023-09-22 | 41,968 | 1.30 | 1.28 | 0.06 | 1.30 | 1.33 |
|
|
2023-09-21 | 200 | 1.22 | 1.22 | 0.04 | 1.22 | 1.28 |
|
|
2023-09-20 | 107,783 | 1.18 | 1.18 | 0.00 | 1.22 | 1.28 |
|
|
2023-09-19 | 8,000 | 1.18 | 1.18 | -0.04 | 1.16 | 1.18 |
|
|
2023-09-18 | 1,985 | 1.20 | 1.22 | -0.06 | 1.18 | 1.20 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-09-17 | 122 | 1.48 | 1.49 | 0.00 | 1.48 | 1.49 |
|
|
2024-09-16 | 1,241 | 1.49 | 1.49 | 0.00 | 1.48 | 1.49 |
|
|
2024-09-13 | 30,009 | 1.49 | 1.49 | 0.01 | 1.48 | 1.49 |
|
|
2024-09-12 | 1,191 | 1.49 | 1.48 | -0.01 | 1.48 | 1.49 |
|
|
2024-09-11 | 3,498 | 1.50 | 1.49 | -0.01 | 1.48 | 1.50 |
|
|
2024-09-10 | 77 | 1.50 | 1.50 | 0.00 | 1.49 | 1.50 |
|
|
2024-09-09 | 36,110 | 1.50 | 1.50 | 0.01 | 1.48 | 1.50 |
|
|
2024-09-06 | 1,902 | 1.49 | 1.49 | -0.01 | 1.48 | 1.50 |
|
|
2024-09-05 | 2,469 | 1.50 | 1.50 | 0.14 | 1.48 | 1.50 |
|
|
2024-09-04 | 7,054 | 1.33 | 1.36 | -0.14 | 1.48 | 1.50 |
|
|
2024-09-03 | 1,000 | 1.50 | 1.50 | 0.00 | 1.48 | 1.50 |
|
|
2024-09-02 | 133 | 1.50 | 1.50 | 0.00 | 1.48 | 1.50 |
|
|
2024-08-30 | 792 | 1.50 | 1.50 | 0.00 | 1.48 | 1.50 |
|
|
2024-08-29 | 30,004 | 1.50 | 1.50 | 0.01 | 1.48 | 1.50 |
|
|
2024-08-28 | 40,690 | 1.49 | 1.49 | 0.00 | 1.48 | 1.50 |
|
|
2024-08-27 | 6,711 | 1.49 | 1.49 | 0.32 | 1.42 | 1.49 |
|
|
2024-08-26 | 0 | 1.12 | 1.17 | 0.00 | 1.33 | 1.49 |
|
|
2024-08-23 | 0 | 1.12 | 1.17 | 0.00 | 1.15 | 1.49 |
|
|
2024-08-22 | 126,449 | 1.12 | 1.17 | -0.32 | 1.11 | 1.49 |
|
|
2024-08-21 | 50 | 1.49 | 1.49 | 0.21 | 1.48 | 1.49 |
|
|
2024-08-20 | 0 | 1.27 | 1.28 | 0.00 | 1.27 | 1.49 |
|
|
2024-08-19 | 13 | 1.27 | 1.28 | 0.01 | 1.27 | 1.49 |
|
|
2024-08-16 | 250 | 1.27 | 1.27 | 0.09 | 1.26 | 1.49 |
|
|
2024-08-15 | 21,382 | 1.26 | 1.18 | -0.26 | 1.16 | 1.49 |
|
|
2024-08-14 | 87,907 | 1.12 | 1.44 | -0.06 | 1.48 | 1.49 |
|
|
2024-08-13 | 50,700 | 1.50 | 1.50 | 0.01 | 1.49 | 1.50 |
|
|
2024-08-12 | 750 | 1.49 | 1.49 | -0.01 | 1.49 | 1.50 |
|
|
2024-08-09 | 5 | 1.50 | 1.50 | -0.03 | 1.49 | 1.50 |
|
|
2024-08-08 | 75,100 | 1.50 | 1.53 | -0.01 | 1.12 | 1.50 |
|
|
2024-08-07 | 33,623 | 1.50 | 1.54 | -0.03 | 1.55 | 1.60 |
|
|
2024-08-05 | 0 | 1.57 | 1.57 | 0.00 | 1.55 | 1.60 |
|
|
2024-08-02 | 45,750 | 1.57 | 1.57 | 0.02 | 1.55 | 1.60 |
|
|
2024-07-31 | 0 | 1.55 | 1.55 | 0.00 | 1.55 | 1.56 |
|
|
2024-07-30 | 7,173 | 1.55 | 1.55 | -0.01 | 1.55 | 1.56 |
|
|
2024-07-29 | 22,000 | 1.56 | 1.56 | 0.00 | 1.55 | 1.56 |
|
|
2024-07-26 | 1 | 1.56 | 1.56 | 0.00 | 1.55 | 1.56 |
|
|
2024-07-25 | 2,797 | 1.56 | 1.56 | 0.02 | 1.55 | 1.56 |
|
|
2024-07-24 | 7,501 | 1.54 | 1.54 | -0.01 | 1.55 | 1.56 |
|
|
2024-07-23 | 5,000 | 1.55 | 1.55 | -0.01 | 1.54 | 1.56 |
|
|
2024-07-22 | 6,227 | 1.56 | 1.56 | -0.01 | 1.55 | 1.56 |
|
|
2024-07-19 | 250 | 1.57 | 1.57 | 0.03 | 1.54 | 1.57 |
|
|
2024-07-18 | 5,300 | 1.54 | 1.54 | -0.06 | 1.54 | 1.58 |
|
|
2024-07-17 | 0 | 1.60 | 1.60 | 0.00 | 1.58 | 1.65 |
|
|
2024-07-16 | 0 | 1.60 | 1.60 | 0.00 | 1.58 | 1.60 |
|
|
2024-07-15 | 333 | 1.60 | 1.60 | 0.04 | 1.58 | 1.60 |
|
|
2024-07-12 | 0 | 1.54 | 1.56 | 0.00 | 1.54 | 1.60 |
|
|
2024-07-11 | 500 | 1.54 | 1.56 | 0.01 | 1.54 | 1.60 |
|
|
2024-07-10 | 500 | 1.55 | 1.55 | -0.05 | 1.58 | 1.60 |
|
|
2024-07-09 | 0 | 1.60 | 1.60 | 0.00 | 1.55 | 1.60 |
|
|
2024-07-08 | 0 | 1.60 | 1.60 | 0.00 | 1.55 | 1.60 |
|
|
2024-07-05 | 7,818 | 1.60 | 1.60 | 0.00 | 1.55 | 1.60 |
|
|
2024-07-04 | 16,692 | 1.60 | 1.60 | 0.04 | 1.55 | 1.60 |
|
|
2024-07-02 | 0 | 1.59 | 1.56 | 0.00 | 1.57 | 1.59 |
|
|
2024-07-01 | 161 | 1.59 | 1.56 | 0.01 | 1.55 | 1.59 |
|
|
2024-06-28 | 900 | 1.55 | 1.55 | 0.01 | 1.54 | 1.55 |
|
|
2024-06-27 | 450 | 1.54 | 1.54 | -0.01 | 1.54 | 1.55 |
|
|
2024-06-26 | 11 | 1.55 | 1.55 | 0.00 | 1.54 | 1.55 |
|
|
2024-06-25 | 6,019 | 1.55 | 1.55 | 0.01 | 1.45 | 1.55 |
|
|
2024-06-24 | 1,804 | 1.54 | 1.54 | -0.01 | 1.54 | 1.55 |
|
|
2024-06-21 | 0 | 1.55 | 1.55 | 0.00 | 1.54 | 1.55 |
|
|
2024-06-20 | 0 | 1.55 | 1.55 | 0.00 | 1.54 | 1.55 |
|
|
2024-06-19 | 101 | 1.55 | 1.55 | 0.00 | 1.54 | 1.55 |
|
|
2024-06-18 | 31,082 | 1.55 | 1.55 | 0.00 | 1.45 | 1.55 |
|
|
2024-06-17 | 2,920 | 1.55 | 1.55 | -0.04 | 1.54 | 1.55 |
|
|
2024-06-14 | 346 | 1.59 | 1.59 | -0.01 | 1.57 | 1.59 |
|
|
2024-06-13 | 0 | 1.60 | 1.60 | 0.00 | 1.57 | 1.59 |
|
|
2024-06-12 | 54 | 1.60 | 1.60 | 0.02 | 1.57 | 1.60 |
|
|
2024-06-11 | 40,764 | 1.58 | 1.58 | 0.00 | 1.57 | 1.60 |
|
|
2024-06-10 | 1,422 | 1.58 | 1.58 | -0.03 | 1.58 | 1.60 |
|
|
2024-06-07 | 87 | 1.60 | 1.61 | 0.03 | 1.58 | 1.60 |
|
|
2024-06-06 | 1,519 | 1.65 | 1.58 | 0.00 | 1.58 | 1.65 |
|
|
2024-06-05 | 27,571 | 1.58 | 1.58 | -0.02 | 1.64 | 1.65 |
|
|
2024-06-04 | 500 | 1.60 | 1.60 | -0.05 | 1.60 | 1.65 |
|
|
2024-06-03 | 1,269 | 1.65 | 1.65 | 0.00 | 1.64 | 1.65 |
|
|
2024-05-31 | 491 | 1.65 | 1.65 | 0.00 | 1.64 | 1.65 |
|
|
2024-05-30 | 11 | 1.65 | 1.65 | 0.00 | 1.60 | 1.65 |
|
|
2024-05-29 | 656 | 1.65 | 1.65 | 0.05 | 1.60 | 1.65 |
|
|
2024-05-28 | 18,000 | 1.60 | 1.60 | -0.05 | 1.60 | 1.65 |
|
|
2024-05-27 | 90 | 1.58 | 1.65 | -0.05 | 1.58 | 1.60 |
|
|
2024-05-24 | 11 | 1.70 | 1.70 | 0.00 | 1.58 | 1.70 |
|
|
2024-05-22 | 0 | 1.70 | 1.70 | 0.00 | 1.58 | 1.70 |
|
|
2024-05-21 | 0 | 1.70 | 1.70 | 0.00 | 1.58 | 1.70 |
|
|
2024-05-20 | 131 | 1.70 | 1.70 | 0.00 | 1.68 | 1.70 |
|
|
2024-05-17 | 111 | 1.70 | 1.70 | 0.06 | 1.58 | 1.70 |
|
|
2024-05-16 | 20,702 | 1.70 | 1.64 | -0.06 | 1.58 | 1.70 |
|
|
2024-05-15 | 0 | 1.70 | 1.70 | 0.00 | 1.66 | 1.70 |
|
|
2024-05-14 | 20 | 1.70 | 1.70 | 0.00 | 1.66 | 1.70 |
|
|
2024-05-13 | 953 | 1.70 | 1.70 | 0.01 | 1.68 | 1.70 |
|
|
2024-05-10 | 1,747 | 1.69 | 1.69 | -0.01 | 1.66 | 1.70 |
|
|
2024-05-09 | 8 | 1.70 | 1.70 | 0.01 | 1.66 | 1.70 |
|
|
2024-05-08 | 156 | 1.69 | 1.69 | -0.01 | 1.67 | 1.70 |
|
|
2024-05-07 | 1,319 | 1.70 | 1.70 | 0.00 | 1.66 | 1.70 |
|
|
2024-05-06 | 1,110 | 1.70 | 1.70 | 0.08 | 1.67 | 1.70 |
|
|
2024-05-03 | 2,702 | 1.58 | 1.62 | -0.08 | 1.58 | 1.70 |
|
|
2024-05-02 | 7 | 1.70 | 1.70 | 0.00 | 1.58 | 1.70 |
|
|
2024-05-01 | 1 | 1.70 | 1.70 | 0.00 | 1.68 | 1.70 |
|
|
2024-04-30 | 526 | 1.70 | 1.70 | 0.00 | 1.67 | 1.70 |
|
|
2024-04-29 | 25,543 | 1.70 | 1.70 | 0.00 | 1.67 | 1.70 |
|
|
2024-04-26 | 6 | 1.70 | 1.70 | 0.12 | 1.58 | 1.70 |
|
|
2024-04-25 | 101 | 1.58 | 1.58 | -0.12 | 1.58 | 1.70 |
|
|
2024-04-24 | 20,009 | 1.70 | 1.70 | 0.00 | 1.67 | 1.70 |
|
|
2024-04-23 | 26,344 | 1.70 | 1.70 | 0.02 | 1.66 | 1.70 |
|
|
2024-04-22 | 21,749 | 1.68 | 1.68 | 0.10 | 1.66 | 1.68 |
|
|
2024-04-19 | 10,055 | 1.68 | 1.58 | -0.01 | 1.58 | 1.68 |
|
|
2024-04-18 | 2,145 | 1.59 | 1.59 | 0.01 | 1.58 | 1.59 |
|
|
2024-04-17 | 10,001 | 1.68 | 1.58 | -0.12 | 1.58 | 1.68 |
|
|
2024-04-16 | 40 | 1.70 | 1.70 | 0.00 | 1.58 | 1.70 |
|
|
2024-04-15 | 7 | 1.70 | 1.70 | 0.12 | 1.66 | 1.70 |
|
|
2024-04-12 | 1,002 | 1.58 | 1.58 | -0.12 | 1.58 | 1.70 |
|
|
2024-04-11 | 85,913 | 1.70 | 1.70 | 0.09 | 1.58 | 1.70 |
|
|
2024-04-10 | 29 | 1.58 | 1.61 | 0.04 | 1.66 | 1.69 |
|
|
2024-04-09 | 32,003 | 1.56 | 1.57 | -0.13 | 1.58 | 1.69 |
|
|
2024-04-08 | 214 | 1.70 | 1.70 | 0.00 | 1.68 | 1.70 |
|
|
2024-04-05 | 2,865 | 1.70 | 1.70 | 0.00 | 1.59 | 1.70 |
|
|
2024-04-04 | 199 | 1.70 | 1.70 | 0.00 | 1.59 | 1.70 |
|
|
2024-04-03 | 15 | 1.70 | 1.70 | 0.00 | 1.68 | 1.70 |
|
|
2024-04-02 | 22,162 | 1.70 | 1.70 | 0.11 | 1.59 | 1.70 |
|
|
2024-03-28 | 307 | 1.59 | 1.59 | 0.00 | 1.69 | 1.70 |
|
|
2024-03-27 | 4,002 | 1.59 | 1.59 | 0.00 | 1.59 | 1.70 |
|
|
2024-03-26 | 4,936 | 1.59 | 1.59 | 0.00 | 1.68 | 1.70 |
|
|
2024-03-25 | 50,101 | 1.59 | 1.59 | -0.11 | 1.59 | 1.70 |
|
|
2024-03-22 | 180 | 1.70 | 1.70 | 0.10 | 1.59 | 1.70 |
|
|
2024-03-21 | 318 | 1.60 | 1.60 | -0.01 | 1.57 | 1.70 |
|
|
2024-03-20 | 364,539 | 1.60 | 1.61 | -0.01 | 1.58 | 1.60 |
|
|
2024-03-19 | 0 | 1.67 | 1.62 | 0.00 | 1.62 | 1.67 |
|
|
2024-03-18 | 2,004 | 1.67 | 1.62 | -0.05 | 1.66 | 1.67 |
|
|
2024-03-15 | 10,203 | 1.67 | 1.67 | 0.00 | 1.62 | 1.67 |
|
|
2024-03-14 | 107,831 | 1.67 | 1.67 | 0.00 | 1.62 | 1.67 |
|
|
2024-03-13 | 35,526 | 1.62 | 1.67 | 0.05 | 1.68 | 1.70 |
|
|
2024-03-12 | 15,000 | 1.62 | 1.62 | 0.00 | 1.62 | 1.70 |
|
|
2024-03-11 | 4,005 | 1.62 | 1.62 | -0.08 | 1.68 | 1.70 |
|
|
2024-03-08 | 116,511 | 1.70 | 1.70 | 0.01 | 1.63 | 1.70 |
|
|
2024-03-07 | 51 | 1.69 | 1.69 | -0.01 | 1.63 | 1.69 |
|
|
2024-03-06 | 0 | 1.70 | 1.70 | 0.00 | 1.63 | 1.69 |
|
|
2024-03-05 | 42,118 | 1.70 | 1.70 | 0.00 | 1.63 | 1.70 |
|
|
2024-03-04 | 17 | 1.70 | 1.70 | 0.01 | 1.68 | 1.70 |
|
|
2024-03-01 | 176,555 | 1.70 | 1.69 | 0.00 | 1.63 | 1.70 |
|
|
2024-02-29 | 112 | 1.69 | 1.69 | -0.01 | 1.69 | 1.70 |
|
|
2024-02-28 | 1,800,007 | 1.70 | 1.70 | 0.02 | 1.69 | 1.70 |
|
|
2024-02-27 | 1,557 | 1.69 | 1.68 | 0.08 | 1.62 | 1.69 |
|
|
2024-02-26 | 30 | 1.60 | 1.60 | 0.00 | 1.67 | 1.69 |
|
|
2024-02-23 | 15,173 | 1.60 | 1.60 | -0.08 | 1.60 | 1.69 |
|
|
2024-02-22 | 10,315 | 1.68 | 1.68 | -0.02 | 1.64 | 1.68 |
|
|
2024-02-21 | 102 | 1.70 | 1.70 | 0.06 | 1.68 | 1.70 |
|
|
2024-02-20 | 3,185 | 1.70 | 1.64 | -0.06 | 1.60 | 1.70 |
|
|
2024-02-19 | 1,174 | 1.70 | 1.70 | 0.00 | 1.60 | 1.70 |
|
|
2024-02-16 | 345 | 1.70 | 1.70 | 0.10 | 1.60 | 1.70 |
|
|
2024-02-15 | 3,038 | 1.70 | 1.60 | 0.00 | 1.60 | 1.70 |
|
|
2024-02-13 | 2,000 | 1.60 | 1.60 | -0.03 | 1.60 | 1.70 |
|
|
2024-02-12 | 20,107 | 1.70 | 1.63 | -0.07 | 1.68 | 1.70 |
|
|
2024-02-09 | 0 | 1.70 | 1.70 | 0.00 | 1.65 | 1.70 |
|
|
2024-02-08 | 550 | 1.70 | 1.70 | 0.01 | 1.65 | 1.70 |
|
|
2024-02-07 | 0 | 1.70 | 1.69 | 0.00 | 1.65 | 1.70 |
|
|
2024-02-06 | 0 | 1.70 | 1.69 | 0.00 | 1.65 | 1.70 |
|
|
2024-02-05 | 176,383 | 1.70 | 1.69 | 0.03 | 1.69 | 1.70 |
|
|
2024-02-02 | 552 | 1.66 | 1.66 | 0.00 | 1.60 | 1.66 |
|
|
2024-02-01 | 1,000 | 1.66 | 1.66 | 0.10 | 1.60 | 1.66 |
|
|
2024-01-31 | 171 | 1.56 | 1.56 | 0.05 | 1.66 | 1.67 |
|
|
2024-01-30 | 77,037 | 1.55 | 1.51 | -0.18 | 1.55 | 1.67 |
|
|
2024-01-29 | 730 | 1.69 | 1.69 | 0.00 | 1.68 | 1.69 |
|
|
2024-01-26 | 14,071 | 1.69 | 1.69 | -0.01 | 1.51 | 1.70 |
|
|
2024-01-25 | 100 | 1.70 | 1.70 | -0.02 | 1.51 | 1.72 |
|
|
2024-01-24 | 5,790 | 1.72 | 1.72 | 0.22 | 1.70 | 1.72 |
|
|
2024-01-23 | 100,190 | 1.50 | 1.50 | 0.02 | 1.50 | 1.78 |
|
|
2024-01-22 | 80,000 | 1.70 | 1.48 | -0.12 | 1.43 | 1.79 |
|
|
2024-01-19 | 0 | 1.60 | 1.60 | 0.00 | 1.63 | 1.70 |
|
|
2024-01-18 | 300 | 1.60 | 1.60 | -0.10 | 1.60 | 1.70 |
|
|
2024-01-17 | 442 | 1.60 | 1.70 | -0.09 | 1.68 | 1.70 |
|
|
2024-01-16 | 201 | 1.79 | 1.79 | 0.00 | 1.60 | 1.79 |
|
|
2024-01-15 | 2,357 | 1.79 | 1.79 | 0.01 | 1.78 | 1.79 |
|
|
2024-01-12 | 127 | 1.78 | 1.78 | -0.01 | 1.60 | 1.79 |
|
|
2024-01-11 | 650 | 1.79 | 1.79 | -0.01 | 1.78 | 1.79 |
|
|
2024-01-10 | 2,037 | 1.80 | 1.80 | -0.07 | 1.78 | 1.79 |
|
|
2024-01-09 | 320 | 1.87 | 1.87 | 0.20 | 1.60 | 1.80 |
|
|
2024-01-08 | 0 | 1.67 | 1.67 | 0.00 | 1.70 | 1.94 |
|
|
2024-01-05 | 7,810 | 1.67 | 1.67 | -0.25 | 1.60 | 1.94 |
|
|
2024-01-04 | 4,199 | 1.92 | 1.92 | 0.25 | 1.67 | 1.92 |
|
|
2024-01-03 | 0 | 1.67 | 1.67 | 0.00 | 1.67 | 1.97 |
|
|
2024-01-02 | 16,000 | 1.67 | 1.67 | -0.13 | 1.67 | 1.98 |
|
|
2023-12-29 | 124,565 | 1.92 | 1.80 | 0.22 | 1.92 | 1.98 |
|
|
2023-12-28 | 13,586 | 1.58 | 1.58 | 0.00 | 1.68 | 1.70 |
|
|
2023-12-27 | 1 | 1.58 | 1.58 | 0.18 | 1.57 | 1.58 |
|
|
2023-12-22 | 51,000 | 1.57 | 1.40 | -0.18 | 1.33 | 1.58 |
|
|
2023-12-21 | 7,160 | 1.58 | 1.58 | -0.02 | 1.55 | 1.58 |
|
|
2023-12-20 | 6,018 | 1.60 | 1.60 | -0.03 | 1.62 | 1.64 |
|
|
2023-12-19 | 539 | 1.63 | 1.63 | -0.05 | 1.35 | 1.64 |
|
|
2023-12-18 | 34,068 | 1.76 | 1.68 | -0.07 | 1.63 | 1.64 |
|
|
2023-12-15 | 1,300 | 1.75 | 1.75 | 0.50 | 1.32 | 1.75 |
|
|
2023-12-14 | 12,028,579 | 1.25 | 1.25 | -0.25 | 1.32 | 1.75 |
|
|
2023-12-13 | 135,000 | 1.50 | 1.50 | 0.15 | 1.47 | 1.78 |
|
|
2023-12-12 | 2,067 | 1.30 | 1.35 | -0.15 | 1.30 | 1.50 |
|
|
2023-12-11 | 0 | 1.50 | 1.50 | 0.00 | 1.49 | 1.50 |
|
|
2023-12-08 | 64,510 | 1.50 | 1.50 | 0.00 | 1.30 | 1.79 |
|
|
2023-12-07 | 400 | 1.50 | 1.50 | -0.09 | 1.50 | 1.80 |
|
|
2023-12-06 | 67 | 1.59 | 1.59 | 0.14 | 1.50 | 1.80 |
|
|
2023-12-05 | 41,669 | 1.41 | 1.45 | 0.03 | 1.25 | 1.80 |
|
|
2023-12-04 | 46,466 | 1.42 | 1.42 | 0.01 | 1.42 | 1.52 |
|
|
2023-12-01 | 112,219 | 1.42 | 1.41 | 0.19 | 1.42 | 1.50 |
|
|
2023-11-30 | 515 | 1.38 | 1.22 | -0.08 | 1.37 | 1.39 |
|
|
2023-11-29 | 6,095 | 1.38 | 1.30 | -0.09 | 1.22 | 1.39 |
|
|
2023-11-28 | 26,611 | 1.32 | 1.39 | 0.07 | 1.21 | 1.39 |
|
|
2023-11-27 | 22,579 | 1.32 | 1.32 | 0.15 | 1.32 | 1.38 |
|
|
2023-11-24 | 36,360 | 1.39 | 1.17 | -0.12 | 1.20 | 1.39 |
|
|
2023-11-23 | 191,522 | 1.39 | 1.29 | 0.01 | 1.18 | 1.40 |
|
|
2023-11-22 | 11,213 | 1.28 | 1.28 | 0.14 | 1.13 | 1.27 |
|
|
2023-11-21 | 198,076 | 1.10 | 1.14 | -0.08 | 1.14 | 1.28 |
|
|
2023-11-20 | 10,400 | 1.19 | 1.22 | -0.15 | 1.19 | 1.24 |
|
|
2023-11-17 | 56,033 | 1.21 | 1.37 | -0.06 | 1.21 | 1.30 |
|
|
2023-11-16 | 15,000 | 1.43 | 1.43 | 0.04 | 1.25 | 1.38 |
|
|
2023-11-15 | 82,173 | 1.52 | 1.39 | 0.09 | 1.21 | 1.45 |
|
|
2023-11-14 | 153 | 1.30 | 1.30 | 0.24 | 1.23 | 1.38 |
|
|
2023-11-13 | 111,177 | 1.03 | 1.06 | -0.25 | 1.07 | 1.38 |
|
|
2023-11-10 | 0 | 1.31 | 1.31 | 0.00 | 1.29 | 1.39 |
|
|
2023-11-09 | 8,044 | 1.31 | 1.31 | -0.09 | 1.29 | 1.39 |
|
|
2023-11-08 | 543 | 1.40 | 1.40 | 0.00 | 1.31 | 1.40 |
|
|
2023-11-07 | 0 | 1.40 | 1.40 | 0.00 | 1.31 | 1.40 |
|
|
2023-11-06 | 117 | 1.40 | 1.40 | -0.01 | 1.31 | 1.40 |
|
|
2023-11-03 | 80 | 1.41 | 1.41 | 0.01 | 1.30 | 1.40 |
|
|
2023-11-02 | 16,568 | 1.40 | 1.40 | 0.06 | 1.30 | 1.41 |
|
|
2023-11-01 | 18,989 | 1.29 | 1.34 | -0.09 | 1.29 | 1.43 |
|
|
2023-10-31 | 126 | 1.43 | 1.43 | 0.06 | 1.42 | 1.43 |
|
|
2023-10-30 | 4,044 | 1.35 | 1.37 | -0.05 | 1.36 | 1.43 |
|
|
2023-10-27 | 3,447 | 1.43 | 1.42 | -0.03 | 1.35 | 1.43 |
|
|
2023-10-26 | 1,319 | 1.45 | 1.45 | 0.06 | 1.35 | 1.42 |
|
|
2023-10-25 | 10,878 | 1.45 | 1.39 | -0.07 | 1.45 | 1.46 |
|
|
2023-10-24 | 500 | 1.46 | 1.46 | -0.01 | 1.34 | 1.46 |
|
|
2023-10-23 | 107 | 1.47 | 1.47 | -0.01 | 1.46 | 1.47 |
|
|
2023-10-20 | 72 | 1.48 | 1.48 | 0.02 | 1.34 | 1.47 |
|
|
2023-10-19 | 8,847 | 1.40 | 1.46 | -0.03 | 1.34 | 1.48 |
|
|
2023-10-18 | 0 | 1.49 | 1.49 | 0.00 | 1.47 | 1.48 |
|
|
2023-10-17 | 1,862 | 1.49 | 1.49 | 0.00 | 1.47 | 1.48 |
|
|
2023-10-13 | 500 | 1.49 | 1.49 | 0.02 | 1.47 | 1.49 |
|
|
2023-10-12 | 30,169 | 1.47 | 1.47 | -0.01 | 1.45 | 1.49 |
|
|
2023-10-11 | 39,474 | 1.50 | 1.48 | 0.01 | 1.49 | 1.50 |
|
|
2023-10-10 | 20,539 | 1.47 | 1.47 | -0.01 | 1.47 | 1.48 |
|
|
2023-10-09 | 1,852 | 1.48 | 1.48 | 0.00 | 1.48 | 1.50 |
|
|
2023-10-06 | 2,546 | 1.48 | 1.48 | 0.03 | 1.45 | 1.48 |
|
|
2023-10-05 | 3,264 | 1.46 | 1.45 | 0.01 | 1.34 | 1.48 |
|
|
2023-10-04 | 27,008 | 1.46 | 1.44 | 0.14 | 1.30 | 1.46 |
|
|
2023-10-03 | 23,267 | 1.30 | 1.30 | -0.02 | 1.30 | 1.46 |
|
|
2023-10-02 | 25,161 | 1.32 | 1.32 | -0.03 | 1.32 | 1.49 |
|
|
2023-09-29 | 202,967 | 1.34 | 1.35 | 0.01 | 1.30 | 1.51 |
|
|
2023-09-28 | 76,175 | 1.35 | 1.34 | 0.01 | 1.34 | 1.35 |
|
|
2023-09-27 | 3,000 | 1.33 | 1.33 | 0.00 | 1.33 | 1.35 |
|
|
2023-09-26 | 70,386 | 1.33 | 1.33 | 0.00 | 1.31 | 1.57 |
|
|
2023-09-25 | 6,446 | 1.33 | 1.33 | 0.05 | 1.30 | 1.33 |
|
|
2023-09-22 | 41,968 | 1.30 | 1.28 | 0.06 | 1.30 | 1.33 |
|
|
2023-09-21 | 200 | 1.22 | 1.22 | 0.04 | 1.22 | 1.28 |
|
|
2023-09-20 | 107,783 | 1.18 | 1.18 | 0.00 | 1.22 | 1.28 |
|
|
2023-09-19 | 8,000 | 1.18 | 1.18 | -0.04 | 1.16 | 1.18 |
|
|
2023-09-18 | 1,985 | 1.20 | 1.22 | -0.06 | 1.18 | 1.20 |
Select Stock
Prev. Closing Price
$1.49
Open
$1.49
Bid
$1.48
Ask
$1.49
Volume Traded
122
Last Traded
$1.48
