JMMB GROUP LIMITED 7.35% CUMULATIVE REDEEMABLE PREFERENCE SHARE (JMMBGL7.35)
August 16, 2023 through August 15, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-08-15 | 49,630 | 3.09 | 3.10 | 0.01 | 3.02 | 3.10 |
|
2024-08-14 | 1,158,664 | 3.01 | 3.09 | -0.02 | 3.01 | 3.11 |
|
|
2024-08-13 | 11,166 | 3.25 | 3.11 | 0.11 | 3.06 | 3.12 |
|
2024-08-12 | 152,993 | 3.00 | 3.00 | 0.00 | 3.00 | 3.06 |
|
|
2024-08-09 | 39,317 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-08-08 | 1,534 | 3.04 | 3.00 | -0.04 | 3.00 | 3.05 |
|
|
2024-08-07 | 1,731 | 3.00 | 3.04 | 0.04 | 3.00 | 3.05 |
|
|
2024-08-05 | 1,310,481 | 3.00 | 3.00 | 0.00 | 3.00 | 3.06 |
|
|
2024-08-02 | 196,192 | 3.00 | 3.00 | 0.01 | 2.99 | 3.00 |
|
|
2024-07-31 | 29,088 | 3.00 | 2.99 | -0.01 | 2.99 | 3.00 |
|
|
2024-07-30 | 1,153 | 3.00 | 3.00 | 0.01 | 2.99 | 3.00 |
|
|
2024-07-29 | 124,173 | 3.00 | 2.99 | -0.01 | 2.99 | 3.00 |
|
|
2024-07-26 | 64,052 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-25 | 4,981 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-24 | 7,932 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-23 | 677,074 | 3.00 | 3.00 | 0.01 | 2.99 | 3.00 |
|
|
2024-07-22 | 133,784 | 3.00 | 2.99 | -0.01 | 2.99 | 3.00 |
|
|
2024-07-19 | 22,348 | 3.00 | 3.00 | 0.01 | 2.99 | 3.00 |
|
|
2024-07-18 | 19,002 | 3.00 | 2.99 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-17 | 178,505 | 2.99 | 2.99 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-16 | 56,122 | 2.99 | 2.99 | 0.00 | 2.98 | 2.99 |
|
|
2024-07-15 | 21,830 | 2.99 | 2.99 | -0.01 | 2.98 | 2.99 |
|
|
2024-07-12 | 143,910 | 2.99 | 3.00 | 0.00 | 2.98 | 2.99 |
|
|
2024-07-11 | 61,168 | 2.99 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-10 | 77,631 | 3.01 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-07-09 | 53,100 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-08 | 8,200 | 3.00 | 3.00 | 0.00 | 3.01 | 3.02 |
|
|
2024-07-05 | 17,677 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-04 | 438,356 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-02 | 31,557 | 3.00 | 3.00 | 0.00 | 3.00 | 3.02 |
|
|
2024-07-01 | 26,200 | 3.00 | 3.00 | 0.02 | 2.99 | 3.00 |
|
|
2024-06-28 | 272,375 | 3.00 | 2.98 | 0.00 | 2.99 | 3.09 |
|
|
2024-06-27 | 12,838 | 2.99 | 2.98 | 0.00 | 2.98 | 2.99 |
|
|
2024-06-26 | 50,708 | 2.99 | 2.98 | 0.02 | 2.96 | 2.99 |
|
|
2024-06-25 | 383,892 | 2.98 | 2.96 | -0.02 | 2.98 | 2.99 |
|
|
2024-06-24 | 8,322 | 2.98 | 2.98 | 0.17 | 2.90 | 2.98 |
|
|
2024-06-21 | 69,665 | 2.97 | 2.81 | -0.17 | 2.81 | 2.98 |
|
|
2024-06-20 | 18,063 | 2.98 | 2.98 | 0.12 | 2.90 | 2.98 |
|
|
2024-06-19 | 155,207 | 2.85 | 2.86 | -0.12 | 2.80 | 2.98 |
|
|
2024-06-18 | 30,285 | 2.98 | 2.98 | 0.08 | 2.97 | 2.98 |
|
|
2024-06-17 | 246,329 | 2.98 | 2.90 | 0.01 | 2.90 | 2.98 |
|
|
2024-06-14 | 105,502 | 2.89 | 2.89 | 0.03 | 2.86 | 2.89 |
|
|
2024-06-13 | 171,349 | 2.89 | 2.86 | -0.03 | 2.85 | 2.89 |
|
|
2024-06-12 | 150,043 | 2.89 | 2.89 | 0.00 | 2.86 | 2.89 |
|
|
2024-06-11 | 124,530 | 2.89 | 2.89 | -0.01 | 2.88 | 2.89 |
|
|
2024-06-10 | 429,123 | 2.90 | 2.90 | 0.01 | 2.90 | 2.99 |
|
|
2024-06-07 | 832,520 | 2.79 | 2.89 | -0.04 | 2.82 | 2.90 |
|
|
2024-06-06 | 204,856 | 2.90 | 2.93 | -0.06 | 2.78 | 2.90 |
|
|
2024-06-05 | 44,659 | 2.90 | 2.99 | -0.10 | 3.09 | 3.14 |
|
|
2024-06-04 | 411 | 3.09 | 3.09 | 0.00 | 3.09 | 3.14 |
|
|
2024-06-03 | 219,028 | 3.09 | 3.09 | 0.00 | 3.07 | 3.09 |
|
|
2024-05-31 | 4,518 | 3.09 | 3.09 | 0.00 | 3.07 | 3.15 |
|
|
2024-05-30 | 482 | 3.09 | 3.09 | 0.00 | 3.00 | 3.09 |
|
|
2024-05-29 | 2,102 | 3.15 | 3.09 | 0.09 | 3.00 | 3.15 |
|
|
2024-05-28 | 27,788 | 2.90 | 3.00 | -0.15 | 2.95 | 3.15 |
|
|
2024-05-27 | 47,979 | 3.15 | 3.15 | 0.00 | 3.07 | 3.15 |
|
|
2024-05-24 | 2,052 | 3.15 | 3.15 | 0.09 | 3.07 | 3.15 |
|
|
2024-05-22 | 0 | 3.00 | 3.06 | 0.00 | 3.06 | 3.15 |
|
|
2024-05-21 | 36,800 | 3.00 | 3.06 | -0.02 | 3.00 | 3.15 |
|
|
2024-05-20 | 112,784 | 3.08 | 3.08 | 0.00 | 3.08 | 3.15 |
|
|
2024-05-17 | 12,960 | 3.08 | 3.08 | 0.00 | 3.08 | 3.10 |
|
|
2024-05-16 | 0 | 3.09 | 3.08 | 0.00 | 3.08 | 3.11 |
|
|
2024-05-15 | 3,055 | 3.09 | 3.08 | 0.00 | 3.08 | 3.11 |
|
|
2024-05-14 | 15,737 | 3.08 | 3.08 | 0.00 | 3.07 | 3.08 |
|
|
2024-05-13 | 117,427 | 3.09 | 3.08 | 0.01 | 3.07 | 3.09 |
|
|
2024-05-10 | 7,931 | 3.08 | 3.07 | 0.00 | 3.07 | 3.09 |
|
|
2024-05-09 | 16,515 | 3.10 | 3.07 | 0.00 | 3.07 | 3.09 |
|
|
2024-05-08 | 590 | 3.07 | 3.07 | 0.01 | 3.06 | 3.10 |
|
|
2024-05-07 | 17,568 | 3.07 | 3.06 | 0.00 | 3.05 | 3.07 |
|
|
2024-05-06 | 15,058 | 3.07 | 3.06 | 0.01 | 3.06 | 3.07 |
|
|
2024-05-03 | 10,017 | 3.10 | 3.05 | 0.01 | 3.05 | 3.10 |
|
|
2024-05-02 | 10,147 | 3.11 | 3.04 | 0.00 | 3.05 | 3.10 |
|
|
2024-05-01 | 128,324 | 3.10 | 3.04 | -0.01 | 3.04 | 3.12 |
|
|
2024-04-30 | 109,327 | 3.10 | 3.05 | 0.00 | 3.05 | 3.10 |
|
|
2024-04-29 | 839,273 | 3.05 | 3.05 | 0.00 | 3.04 | 3.05 |
|
|
2024-04-26 | 776,904 | 3.05 | 3.05 | 0.00 | 3.04 | 3.05 |
|
|
2024-04-25 | 451,135 | 3.05 | 3.05 | -0.02 | 3.06 | 3.10 |
|
|
2024-04-24 | 5,560,865 | 3.05 | 3.07 | -0.03 | 3.04 | 3.05 |
|
|
2024-04-23 | 365,619 | 3.08 | 3.10 | -0.01 | 3.06 | 3.11 |
|
|
2024-04-22 | 15,653 | 3.10 | 3.11 | 0.00 | 3.06 | 3.10 |
|
|
2024-04-19 | 50,660 | 3.12 | 3.11 | 0.07 | 3.05 | 3.12 |
|
|
2024-04-18 | 360,641 | 3.05 | 3.04 | 0.00 | 3.05 | 3.11 |
|
|
2024-04-17 | 704,322 | 3.03 | 3.04 | 0.00 | 3.03 | 3.04 |
|
|
2024-04-16 | 1,404 | 3.04 | 3.04 | 0.01 | 3.03 | 3.04 |
|
|
2024-04-15 | 274,809 | 3.04 | 3.03 | 0.00 | 3.03 | 3.04 |
|
|
2024-04-12 | 10,002 | 3.05 | 3.03 | 0.00 | 3.03 | 3.05 |
|
|
2024-04-11 | 21,771 | 3.05 | 3.03 | 0.00 | 3.03 | 3.05 |
|
|
2024-04-10 | 391,188 | 3.05 | 3.03 | 0.00 | 3.03 | 3.05 |
|
|
2024-04-09 | 508,670 | 3.04 | 3.03 | 0.01 | 3.04 | 0.00 |
|
|
2024-04-08 | 528,181 | 3.03 | 3.02 | 0.00 | 3.02 | 3.03 |
|
|
2024-04-05 | 59,527 | 3.03 | 3.02 | -0.01 | 3.02 | 3.03 |
|
|
2024-04-04 | 55,528 | 3.03 | 3.03 | 0.00 | 3.02 | 3.03 |
|
|
2024-04-03 | 40,339 | 3.03 | 3.03 | 0.01 | 3.02 | 3.03 |
|
|
2024-04-02 | 428,886 | 3.03 | 3.02 | -0.01 | 3.02 | 3.03 |
|
|
2024-03-28 | 368,800 | 3.03 | 3.03 | 0.01 | 3.02 | 3.03 |
|
|
2024-03-27 | 98,656 | 3.03 | 3.02 | -0.01 | 3.02 | 3.03 |
|
|
2024-03-26 | 622,383 | 3.03 | 3.03 | 0.01 | 3.02 | 3.03 |
|
|
2024-03-25 | 113,003 | 3.02 | 3.02 | 0.00 | 3.02 | 3.03 |
|
|
2024-03-22 | 221,398 | 3.02 | 3.02 | 0.00 | 3.02 | 3.03 |
|
|
2024-03-21 | 44,618 | 3.02 | 3.02 | 0.01 | 3.02 | 3.03 |
|
|
2024-03-20 | 445,207 | 3.02 | 3.01 | -0.01 | 3.00 | 3.02 |
|
|
2024-03-19 | 312,169 | 3.03 | 3.02 | 0.00 | 3.02 | 3.03 |
|
|
2024-03-18 | 650,500 | 3.03 | 3.02 | -0.01 | 3.00 | 3.03 |
|
|
2024-03-15 | 2,786 | 3.03 | 3.03 | 0.01 | 3.02 | 3.03 |
|
|
2024-03-14 | 60,681 | 3.03 | 3.02 | 0.00 | 3.02 | 3.03 |
|
|
2024-03-13 | 30,222 | 3.03 | 3.02 | 0.01 | 3.02 | 3.03 |
|
|
2024-03-12 | 17,903 | 3.02 | 3.01 | 0.00 | 3.01 | 3.02 |
|
|
2024-03-11 | 478,974 | 3.03 | 3.01 | 0.00 | 3.01 | 3.03 |
|
|
2024-03-08 | 6,182 | 3.03 | 3.01 | 0.01 | 3.01 | 3.01 |
|
|
2024-03-07 | 254,625 | 3.03 | 3.00 | 0.00 | 3.01 | 3.03 |
|
|
2024-03-06 | 811,810 | 3.03 | 3.00 | -0.03 | 3.00 | 3.03 |
|
|
2024-03-05 | 3,272 | 3.03 | 3.03 | 0.03 | 3.01 | 3.03 |
|
|
2024-03-04 | 117,035 | 3.00 | 3.00 | -0.03 | 3.00 | 3.03 |
|
|
2024-03-01 | 118,992 | 3.02 | 3.03 | 0.01 | 3.02 | 3.03 |
|
|
2024-02-29 | 2,273,548 | 3.02 | 3.02 | -0.01 | 3.00 | 3.03 |
|
|
2024-02-28 | 111 | 3.03 | 3.03 | 0.02 | 3.01 | 3.03 |
|
|
2024-02-27 | 40,084 | 3.03 | 3.01 | 0.00 | 3.01 | 3.03 |
|
|
2024-02-26 | 397,389 | 3.01 | 3.01 | 0.00 | 3.01 | 3.03 |
|
|
2024-02-23 | 10,890 | 3.01 | 3.01 | 0.00 | 3.00 | 3.01 |
|
|
2024-02-22 | 4,154 | 3.01 | 3.01 | 0.00 | 3.00 | 3.01 |
|
|
2024-02-21 | 5,767 | 3.01 | 3.01 | 0.01 | 3.00 | 3.01 |
|
|
2024-02-20 | 1,093,919 | 3.00 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-02-19 | 80,377 | 3.01 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-02-16 | 181,003 | 3.01 | 3.00 | 0.02 | 3.00 | 3.01 |
|
|
2024-02-15 | 420,040 | 2.98 | 2.98 | 0.04 | 2.94 | 2.98 |
|
|
2024-02-13 | 84,946 | 2.93 | 2.94 | -0.04 | 2.94 | 2.98 |
|
|
2024-02-12 | 1,017,477 | 2.98 | 2.98 | -0.01 | 2.97 | 2.98 |
|
|
2024-02-09 | 3,258 | 2.99 | 2.99 | 0.01 | 2.98 | 2.99 |
|
|
2024-02-08 | 986 | 2.98 | 2.98 | 0.05 | 2.95 | 2.98 |
|
|
2024-02-07 | 129,331 | 2.94 | 2.93 | 0.00 | 2.92 | 2.98 |
|
|
2024-02-06 | 149,320 | 2.84 | 2.93 | -0.05 | 2.85 | 2.98 |
|
|
2024-02-05 | 64,480 | 2.98 | 2.98 | 0.00 | 2.97 | 2.98 |
|
|
2024-02-02 | 574,676 | 2.98 | 2.98 | -0.02 | 2.97 | 2.98 |
|
|
2024-02-01 | 20,379 | 3.01 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-01-31 | 638,968 | 3.01 | 3.00 | 0.00 | 2.98 | 3.01 |
|
|
2024-01-30 | 25,322 | 3.01 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-01-29 | 22,809 | 2.99 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-01-26 | 28,707 | 3.01 | 3.00 | -0.01 | 2.99 | 3.01 |
|
|
2024-01-25 | 17,010 | 3.01 | 3.01 | 0.01 | 3.00 | 3.01 |
|
|
2024-01-24 | 264,489 | 3.00 | 3.00 | 0.01 | 2.99 | 3.01 |
|
|
2024-01-23 | 66,100 | 3.00 | 2.99 | 0.00 | 2.99 | 3.00 |
|
|
2024-01-22 | 41,000 | 2.99 | 2.99 | 0.03 | 2.98 | 2.99 |
|
|
2024-01-19 | 26,103 | 3.00 | 2.96 | -0.02 | 2.99 | 3.00 |
|
|
2024-01-18 | 115,522 | 2.98 | 2.98 | 0.00 | 2.99 | 3.00 |
|
|
2024-01-17 | 1,084,458 | 2.98 | 2.98 | -0.02 | 2.97 | 2.98 |
|
|
2024-01-16 | 12,972 | 3.01 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-01-15 | 167,593 | 3.01 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-01-12 | 23,496 | 3.00 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-01-11 | 173,347 | 3.00 | 3.00 | -0.01 | 3.00 | 3.01 |
|
|
2024-01-10 | 3,399 | 3.01 | 3.01 | 0.01 | 3.00 | 3.04 |
|
|
2024-01-09 | 200,294 | 3.00 | 3.00 | 0.21 | 3.00 | 3.04 |
|
|
2024-01-08 | 443,516 | 3.30 | 2.79 | -0.21 | 3.00 | 3.04 |
|
|
2024-01-05 | 625,432 | 3.00 | 3.00 | 0.00 | 2.99 | 3.65 |
|
|
2024-01-04 | 202,086 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-01-03 | 1,000 | 3.00 | 3.00 | 0.01 | 2.99 | 3.00 |
|
|
2024-01-02 | 95,972 | 3.00 | 2.99 | -0.01 | 2.99 | 3.00 |
|
|
2023-12-29 | 9,420 | 3.00 | 3.00 | 0.02 | 2.99 | 3.00 |
|
|
2023-12-28 | 256,721 | 3.00 | 2.98 | 0.00 | 2.99 | 3.00 |
|
|
2023-12-27 | 53,419 | 2.98 | 2.98 | 0.00 | 2.97 | 2.98 |
|
|
2023-12-22 | 157,587 | 2.98 | 2.98 | -0.02 | 2.97 | 2.98 |
|
|
2023-12-21 | 35,791 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2023-12-20 | 31,805 | 3.00 | 3.00 | -0.01 | 2.99 | 3.00 |
|
|
2023-12-19 | 450,501 | 3.00 | 3.01 | 0.03 | 2.99 | 3.00 |
|
|
2023-12-18 | 39,067 | 2.98 | 2.98 | -0.04 | 3.00 | 3.04 |
|
|
2023-12-15 | 16,918 | 3.00 | 3.02 | 0.04 | 2.98 | 3.04 |
|
|
2023-12-14 | 514,145 | 2.96 | 2.98 | -0.04 | 2.96 | 3.04 |
|
|
2023-12-13 | 10,251 | 3.02 | 3.02 | 0.01 | 3.02 | 3.04 |
|
|
2023-12-12 | 44,918 | 3.04 | 3.01 | -0.01 | 3.02 | 3.04 |
|
|
2023-12-11 | 32,534 | 3.01 | 3.02 | -0.01 | 3.00 | 3.04 |
|
|
2023-12-08 | 120,012 | 3.02 | 3.03 | 0.01 | 3.02 | 3.04 |
|
|
2023-12-07 | 18,923 | 3.05 | 3.02 | -0.01 | 3.03 | 3.05 |
|
|
2023-12-06 | 23,891 | 3.05 | 3.03 | 0.03 | 3.02 | 3.05 |
|
|
2023-12-05 | 524,378 | 3.02 | 3.00 | -0.01 | 3.00 | 3.02 |
|
|
2023-12-04 | 30,873 | 3.01 | 3.01 | -0.01 | 3.01 | 3.02 |
|
|
2023-12-01 | 3,975 | 3.01 | 3.02 | 0.01 | 3.01 | 3.02 |
|
|
2023-11-30 | 75,048 | 3.02 | 3.01 | 0.01 | 3.01 | 3.02 |
|
|
2023-11-29 | 38,675 | 3.02 | 3.00 | 0.00 | 3.00 | 3.02 |
|
|
2023-11-28 | 32,278 | 3.00 | 3.00 | 0.00 | 3.00 | 3.02 |
|
|
2023-11-27 | 776,731 | 3.00 | 3.00 | 0.01 | 2.98 | 3.00 |
|
|
2023-11-24 | 155,329 | 3.00 | 2.99 | 0.00 | 2.99 | 3.00 |
|
|
2023-11-23 | 7,244 | 3.00 | 2.99 | 0.00 | 2.99 | 3.00 |
|
|
2023-11-22 | 87,309 | 2.98 | 2.99 | -0.01 | 2.98 | 3.00 |
|
|
2023-11-21 | 6,023 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2023-11-20 | 306,363 | 3.02 | 3.00 | -0.03 | 3.00 | 3.02 |
|
|
2023-11-17 | 175,439 | 3.04 | 3.03 | 0.00 | 3.03 | 3.04 |
|
|
2023-11-16 | 30,369 | 3.04 | 3.03 | 0.03 | 3.00 | 3.04 |
|
|
2023-11-15 | 150,000 | 3.00 | 3.00 | 0.00 | 3.00 | 3.04 |
|
|
2023-11-14 | 4,023 | 3.01 | 3.00 | -0.01 | 3.00 | 3.03 |
|
|
2023-11-13 | 415,115 | 3.01 | 3.01 | 0.01 | 3.00 | 3.05 |
|
|
2023-11-10 | 822,375 | 3.00 | 3.00 | 0.00 | 3.00 | 3.05 |
|
|
2023-11-09 | 565,432 | 3.00 | 3.00 | -0.05 | 2.99 | 3.00 |
|
|
2023-11-08 | 397 | 3.05 | 3.05 | 0.07 | 3.00 | 3.05 |
|
|
2023-11-07 | 0 | 3.00 | 2.98 | 0.00 | 3.00 | 3.05 |
|
|
2023-11-06 | 104,701 | 3.00 | 2.98 | -0.01 | 3.00 | 3.05 |
|
|
2023-11-03 | 5,149 | 2.99 | 2.99 | -0.01 | 2.97 | 3.00 |
|
|
2023-11-02 | 6,858 | 3.00 | 3.00 | 0.01 | 2.99 | 3.00 |
|
|
2023-11-01 | 62,262 | 3.00 | 2.99 | -0.01 | 2.97 | 3.00 |
|
|
2023-10-31 | 21,019 | 3.00 | 3.00 | 0.00 | 2.97 | 3.00 |
|
|
2023-10-30 | 50,573 | 3.05 | 3.00 | 0.03 | 3.00 | 3.05 |
|
|
2023-10-27 | 688,813 | 2.96 | 2.97 | -0.07 | 2.96 | 3.05 |
|
|
2023-10-26 | 28,891 | 3.04 | 3.04 | -0.01 | 3.00 | 3.04 |
|
|
2023-10-25 | 72,690 | 3.04 | 3.05 | 0.01 | 3.00 | 3.04 |
|
|
2023-10-24 | 271,274 | 3.00 | 3.04 | 0.07 | 3.00 | 3.05 |
|
|
2023-10-23 | 77,875 | 3.05 | 2.97 | -0.02 | 3.00 | 3.05 |
|
|
2023-10-20 | 20,530 | 3.00 | 2.99 | -0.06 | 2.98 | 3.00 |
|
|
2023-10-19 | 529,471 | 3.04 | 3.05 | 0.07 | 3.04 | 3.09 |
|
|
2023-10-18 | 5,639 | 2.98 | 2.98 | -0.06 | 3.04 | 3.09 |
|
|
2023-10-17 | 95,299 | 3.08 | 3.04 | 0.08 | 2.98 | 3.09 |
|
|
2023-10-13 | 1,941,692 | 2.96 | 2.96 | -0.04 | 2.96 | 3.00 |
|
|
2023-10-12 | 845,542 | 3.00 | 3.00 | 0.00 | 2.97 | 3.00 |
|
|
2023-10-11 | 621 | 3.00 | 3.00 | 0.03 | 2.97 | 3.00 |
|
|
2023-10-10 | 43,912 | 3.00 | 2.97 | 0.00 | 2.97 | 3.00 |
|
|
2023-10-09 | 34,868 | 2.96 | 2.97 | 0.19 | 2.96 | 3.00 |
|
|
2023-10-06 | 14,809 | 2.77 | 2.78 | 0.05 | 2.78 | 3.00 |
|
|
2023-10-05 | 938,987 | 2.55 | 2.73 | -0.27 | 2.60 | 3.00 |
|
|
2023-10-04 | 337,781 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2023-10-03 | 36,157 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2023-10-02 | 132,679 | 3.00 | 3.00 | 0.06 | 2.99 | 3.00 |
|
|
2023-09-29 | 331,840 | 2.96 | 2.94 | -0.10 | 2.94 | 3.00 |
|
|
2023-09-28 | 178,654 | 3.00 | 3.04 | -0.06 | 2.99 | 3.00 |
|
|
2023-09-27 | 8,953 | 3.10 | 3.10 | 0.06 | 3.08 | 3.10 |
|
|
2023-09-26 | 0 | 3.04 | 3.04 | 0.00 | 3.05 | 3.10 |
|
|
2023-09-25 | 3,526 | 3.04 | 3.04 | 0.00 | 3.04 | 3.10 |
|
|
2023-09-22 | 3,521 | 3.04 | 3.04 | 0.04 | 3.00 | 3.04 |
|
|
2023-09-21 | 1,226,000 | 3.00 | 3.00 | -0.05 | 2.99 | 3.04 |
|
|
2023-09-20 | 85,915 | 3.05 | 3.05 | 0.01 | 3.04 | 3.34 |
|
|
2023-09-19 | 761 | 3.05 | 3.04 | 0.04 | 3.01 | 3.05 |
|
|
2023-09-18 | 1,049,575 | 3.00 | 3.00 | -0.02 | 3.00 | 3.03 |
|
|
2023-09-15 | 156,786 | 3.02 | 3.02 | 0.00 | 3.02 | 3.03 |
|
|
2023-09-14 | 66,668 | 3.02 | 3.02 | 0.02 | 3.01 | 3.02 |
|
|
2023-09-13 | 136,001 | 3.00 | 3.00 | 0.00 | 3.01 | 3.02 |
|
|
2023-09-12 | 90,697 | 3.00 | 3.00 | -0.01 | 3.00 | 3.02 |
|
|
2023-09-11 | 1,108,092 | 3.00 | 3.01 | -0.01 | 3.00 | 3.02 |
|
|
2023-09-08 | 56,535 | 3.02 | 3.02 | 0.01 | 3.01 | 3.02 |
|
|
2023-09-07 | 601 | 3.00 | 3.01 | 0.01 | 3.00 | 3.02 |
|
|
2023-09-06 | 232,619 | 3.01 | 3.00 | -0.02 | 3.00 | 3.02 |
|
|
2023-09-05 | 447 | 3.02 | 3.02 | 0.01 | 3.01 | 3.02 |
|
|
2023-09-04 | 188,327 | 3.02 | 3.01 | 0.01 | 3.01 | 3.02 |
|
|
2023-09-01 | 50,490 | 3.02 | 3.00 | -0.02 | 3.00 | 3.02 |
|
|
2023-08-31 | 13,593 | 3.02 | 3.02 | 0.02 | 3.01 | 3.02 |
|
|
2023-08-30 | 1,206,201 | 3.02 | 3.00 | -0.02 | 3.01 | 3.02 |
|
|
2023-08-29 | 220,887 | 3.00 | 3.02 | 0.02 | 3.00 | 3.05 |
|
|
2023-08-28 | 35,633 | 3.00 | 3.00 | 0.00 | 3.00 | 3.03 |
|
|
2023-08-25 | 171,346 | 3.01 | 3.00 | -0.01 | 3.01 | 3.04 |
|
|
2023-08-24 | 47,327 | 3.00 | 3.01 | 0.01 | 3.00 | 3.03 |
|
|
2023-08-23 | 29,300 | 3.00 | 3.00 | -0.01 | 3.00 | 3.03 |
|
|
2023-08-22 | 4,307 | 3.03 | 3.01 | 0.01 | 3.00 | 3.03 |
|
|
2023-08-21 | 2,421,566 | 3.00 | 3.00 | 0.00 | 3.00 | 3.04 |
|
|
2023-08-18 | 10,074 | 3.04 | 3.00 | -0.01 | 3.02 | 3.04 |
|
|
2023-08-17 | 511,801 | 3.03 | 3.01 | 0.00 | 3.00 | 3.04 |
|
|
2023-08-16 | 143,289 | 3.00 | 3.01 | 0.01 | 3.00 | 3.03 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-08-15 | 49,630 | 3.09 | 3.10 | 0.01 | 3.02 | 3.10 |
|
|
2024-08-14 | 1,158,664 | 3.01 | 3.09 | -0.02 | 3.01 | 3.11 |
|
|
2024-08-13 | 11,166 | 3.25 | 3.11 | 0.11 | 3.06 | 3.12 |
|
|
2024-08-12 | 152,993 | 3.00 | 3.00 | 0.00 | 3.00 | 3.06 |
|
|
2024-08-09 | 39,317 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-08-08 | 1,534 | 3.04 | 3.00 | -0.04 | 3.00 | 3.05 |
|
|
2024-08-07 | 1,731 | 3.00 | 3.04 | 0.04 | 3.00 | 3.05 |
|
|
2024-08-05 | 1,310,481 | 3.00 | 3.00 | 0.00 | 3.00 | 3.06 |
|
|
2024-08-02 | 196,192 | 3.00 | 3.00 | 0.01 | 2.99 | 3.00 |
|
|
2024-07-31 | 29,088 | 3.00 | 2.99 | -0.01 | 2.99 | 3.00 |
|
|
2024-07-30 | 1,153 | 3.00 | 3.00 | 0.01 | 2.99 | 3.00 |
|
|
2024-07-29 | 124,173 | 3.00 | 2.99 | -0.01 | 2.99 | 3.00 |
|
|
2024-07-26 | 64,052 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-25 | 4,981 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-24 | 7,932 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-23 | 677,074 | 3.00 | 3.00 | 0.01 | 2.99 | 3.00 |
|
|
2024-07-22 | 133,784 | 3.00 | 2.99 | -0.01 | 2.99 | 3.00 |
|
|
2024-07-19 | 22,348 | 3.00 | 3.00 | 0.01 | 2.99 | 3.00 |
|
|
2024-07-18 | 19,002 | 3.00 | 2.99 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-17 | 178,505 | 2.99 | 2.99 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-16 | 56,122 | 2.99 | 2.99 | 0.00 | 2.98 | 2.99 |
|
|
2024-07-15 | 21,830 | 2.99 | 2.99 | -0.01 | 2.98 | 2.99 |
|
|
2024-07-12 | 143,910 | 2.99 | 3.00 | 0.00 | 2.98 | 2.99 |
|
|
2024-07-11 | 61,168 | 2.99 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-10 | 77,631 | 3.01 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-07-09 | 53,100 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-08 | 8,200 | 3.00 | 3.00 | 0.00 | 3.01 | 3.02 |
|
|
2024-07-05 | 17,677 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-04 | 438,356 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-07-02 | 31,557 | 3.00 | 3.00 | 0.00 | 3.00 | 3.02 |
|
|
2024-07-01 | 26,200 | 3.00 | 3.00 | 0.02 | 2.99 | 3.00 |
|
|
2024-06-28 | 272,375 | 3.00 | 2.98 | 0.00 | 2.99 | 3.09 |
|
|
2024-06-27 | 12,838 | 2.99 | 2.98 | 0.00 | 2.98 | 2.99 |
|
|
2024-06-26 | 50,708 | 2.99 | 2.98 | 0.02 | 2.96 | 2.99 |
|
|
2024-06-25 | 383,892 | 2.98 | 2.96 | -0.02 | 2.98 | 2.99 |
|
|
2024-06-24 | 8,322 | 2.98 | 2.98 | 0.17 | 2.90 | 2.98 |
|
|
2024-06-21 | 69,665 | 2.97 | 2.81 | -0.17 | 2.81 | 2.98 |
|
|
2024-06-20 | 18,063 | 2.98 | 2.98 | 0.12 | 2.90 | 2.98 |
|
|
2024-06-19 | 155,207 | 2.85 | 2.86 | -0.12 | 2.80 | 2.98 |
|
|
2024-06-18 | 30,285 | 2.98 | 2.98 | 0.08 | 2.97 | 2.98 |
|
|
2024-06-17 | 246,329 | 2.98 | 2.90 | 0.01 | 2.90 | 2.98 |
|
|
2024-06-14 | 105,502 | 2.89 | 2.89 | 0.03 | 2.86 | 2.89 |
|
|
2024-06-13 | 171,349 | 2.89 | 2.86 | -0.03 | 2.85 | 2.89 |
|
|
2024-06-12 | 150,043 | 2.89 | 2.89 | 0.00 | 2.86 | 2.89 |
|
|
2024-06-11 | 124,530 | 2.89 | 2.89 | -0.01 | 2.88 | 2.89 |
|
|
2024-06-10 | 429,123 | 2.90 | 2.90 | 0.01 | 2.90 | 2.99 |
|
|
2024-06-07 | 832,520 | 2.79 | 2.89 | -0.04 | 2.82 | 2.90 |
|
|
2024-06-06 | 204,856 | 2.90 | 2.93 | -0.06 | 2.78 | 2.90 |
|
|
2024-06-05 | 44,659 | 2.90 | 2.99 | -0.10 | 3.09 | 3.14 |
|
|
2024-06-04 | 411 | 3.09 | 3.09 | 0.00 | 3.09 | 3.14 |
|
|
2024-06-03 | 219,028 | 3.09 | 3.09 | 0.00 | 3.07 | 3.09 |
|
|
2024-05-31 | 4,518 | 3.09 | 3.09 | 0.00 | 3.07 | 3.15 |
|
|
2024-05-30 | 482 | 3.09 | 3.09 | 0.00 | 3.00 | 3.09 |
|
|
2024-05-29 | 2,102 | 3.15 | 3.09 | 0.09 | 3.00 | 3.15 |
|
|
2024-05-28 | 27,788 | 2.90 | 3.00 | -0.15 | 2.95 | 3.15 |
|
|
2024-05-27 | 47,979 | 3.15 | 3.15 | 0.00 | 3.07 | 3.15 |
|
|
2024-05-24 | 2,052 | 3.15 | 3.15 | 0.09 | 3.07 | 3.15 |
|
|
2024-05-22 | 0 | 3.00 | 3.06 | 0.00 | 3.06 | 3.15 |
|
|
2024-05-21 | 36,800 | 3.00 | 3.06 | -0.02 | 3.00 | 3.15 |
|
|
2024-05-20 | 112,784 | 3.08 | 3.08 | 0.00 | 3.08 | 3.15 |
|
|
2024-05-17 | 12,960 | 3.08 | 3.08 | 0.00 | 3.08 | 3.10 |
|
|
2024-05-16 | 0 | 3.09 | 3.08 | 0.00 | 3.08 | 3.11 |
|
|
2024-05-15 | 3,055 | 3.09 | 3.08 | 0.00 | 3.08 | 3.11 |
|
|
2024-05-14 | 15,737 | 3.08 | 3.08 | 0.00 | 3.07 | 3.08 |
|
|
2024-05-13 | 117,427 | 3.09 | 3.08 | 0.01 | 3.07 | 3.09 |
|
|
2024-05-10 | 7,931 | 3.08 | 3.07 | 0.00 | 3.07 | 3.09 |
|
|
2024-05-09 | 16,515 | 3.10 | 3.07 | 0.00 | 3.07 | 3.09 |
|
|
2024-05-08 | 590 | 3.07 | 3.07 | 0.01 | 3.06 | 3.10 |
|
|
2024-05-07 | 17,568 | 3.07 | 3.06 | 0.00 | 3.05 | 3.07 |
|
|
2024-05-06 | 15,058 | 3.07 | 3.06 | 0.01 | 3.06 | 3.07 |
|
|
2024-05-03 | 10,017 | 3.10 | 3.05 | 0.01 | 3.05 | 3.10 |
|
|
2024-05-02 | 10,147 | 3.11 | 3.04 | 0.00 | 3.05 | 3.10 |
|
|
2024-05-01 | 128,324 | 3.10 | 3.04 | -0.01 | 3.04 | 3.12 |
|
|
2024-04-30 | 109,327 | 3.10 | 3.05 | 0.00 | 3.05 | 3.10 |
|
|
2024-04-29 | 839,273 | 3.05 | 3.05 | 0.00 | 3.04 | 3.05 |
|
|
2024-04-26 | 776,904 | 3.05 | 3.05 | 0.00 | 3.04 | 3.05 |
|
|
2024-04-25 | 451,135 | 3.05 | 3.05 | -0.02 | 3.06 | 3.10 |
|
|
2024-04-24 | 5,560,865 | 3.05 | 3.07 | -0.03 | 3.04 | 3.05 |
|
|
2024-04-23 | 365,619 | 3.08 | 3.10 | -0.01 | 3.06 | 3.11 |
|
|
2024-04-22 | 15,653 | 3.10 | 3.11 | 0.00 | 3.06 | 3.10 |
|
|
2024-04-19 | 50,660 | 3.12 | 3.11 | 0.07 | 3.05 | 3.12 |
|
|
2024-04-18 | 360,641 | 3.05 | 3.04 | 0.00 | 3.05 | 3.11 |
|
|
2024-04-17 | 704,322 | 3.03 | 3.04 | 0.00 | 3.03 | 3.04 |
|
|
2024-04-16 | 1,404 | 3.04 | 3.04 | 0.01 | 3.03 | 3.04 |
|
|
2024-04-15 | 274,809 | 3.04 | 3.03 | 0.00 | 3.03 | 3.04 |
|
|
2024-04-12 | 10,002 | 3.05 | 3.03 | 0.00 | 3.03 | 3.05 |
|
|
2024-04-11 | 21,771 | 3.05 | 3.03 | 0.00 | 3.03 | 3.05 |
|
|
2024-04-10 | 391,188 | 3.05 | 3.03 | 0.00 | 3.03 | 3.05 |
|
|
2024-04-09 | 508,670 | 3.04 | 3.03 | 0.01 | 3.04 | 0.00 |
|
|
2024-04-08 | 528,181 | 3.03 | 3.02 | 0.00 | 3.02 | 3.03 |
|
|
2024-04-05 | 59,527 | 3.03 | 3.02 | -0.01 | 3.02 | 3.03 |
|
|
2024-04-04 | 55,528 | 3.03 | 3.03 | 0.00 | 3.02 | 3.03 |
|
|
2024-04-03 | 40,339 | 3.03 | 3.03 | 0.01 | 3.02 | 3.03 |
|
|
2024-04-02 | 428,886 | 3.03 | 3.02 | -0.01 | 3.02 | 3.03 |
|
|
2024-03-28 | 368,800 | 3.03 | 3.03 | 0.01 | 3.02 | 3.03 |
|
|
2024-03-27 | 98,656 | 3.03 | 3.02 | -0.01 | 3.02 | 3.03 |
|
|
2024-03-26 | 622,383 | 3.03 | 3.03 | 0.01 | 3.02 | 3.03 |
|
|
2024-03-25 | 113,003 | 3.02 | 3.02 | 0.00 | 3.02 | 3.03 |
|
|
2024-03-22 | 221,398 | 3.02 | 3.02 | 0.00 | 3.02 | 3.03 |
|
|
2024-03-21 | 44,618 | 3.02 | 3.02 | 0.01 | 3.02 | 3.03 |
|
|
2024-03-20 | 445,207 | 3.02 | 3.01 | -0.01 | 3.00 | 3.02 |
|
|
2024-03-19 | 312,169 | 3.03 | 3.02 | 0.00 | 3.02 | 3.03 |
|
|
2024-03-18 | 650,500 | 3.03 | 3.02 | -0.01 | 3.00 | 3.03 |
|
|
2024-03-15 | 2,786 | 3.03 | 3.03 | 0.01 | 3.02 | 3.03 |
|
|
2024-03-14 | 60,681 | 3.03 | 3.02 | 0.00 | 3.02 | 3.03 |
|
|
2024-03-13 | 30,222 | 3.03 | 3.02 | 0.01 | 3.02 | 3.03 |
|
|
2024-03-12 | 17,903 | 3.02 | 3.01 | 0.00 | 3.01 | 3.02 |
|
|
2024-03-11 | 478,974 | 3.03 | 3.01 | 0.00 | 3.01 | 3.03 |
|
|
2024-03-08 | 6,182 | 3.03 | 3.01 | 0.01 | 3.01 | 3.01 |
|
|
2024-03-07 | 254,625 | 3.03 | 3.00 | 0.00 | 3.01 | 3.03 |
|
|
2024-03-06 | 811,810 | 3.03 | 3.00 | -0.03 | 3.00 | 3.03 |
|
|
2024-03-05 | 3,272 | 3.03 | 3.03 | 0.03 | 3.01 | 3.03 |
|
|
2024-03-04 | 117,035 | 3.00 | 3.00 | -0.03 | 3.00 | 3.03 |
|
|
2024-03-01 | 118,992 | 3.02 | 3.03 | 0.01 | 3.02 | 3.03 |
|
|
2024-02-29 | 2,273,548 | 3.02 | 3.02 | -0.01 | 3.00 | 3.03 |
|
|
2024-02-28 | 111 | 3.03 | 3.03 | 0.02 | 3.01 | 3.03 |
|
|
2024-02-27 | 40,084 | 3.03 | 3.01 | 0.00 | 3.01 | 3.03 |
|
|
2024-02-26 | 397,389 | 3.01 | 3.01 | 0.00 | 3.01 | 3.03 |
|
|
2024-02-23 | 10,890 | 3.01 | 3.01 | 0.00 | 3.00 | 3.01 |
|
|
2024-02-22 | 4,154 | 3.01 | 3.01 | 0.00 | 3.00 | 3.01 |
|
|
2024-02-21 | 5,767 | 3.01 | 3.01 | 0.01 | 3.00 | 3.01 |
|
|
2024-02-20 | 1,093,919 | 3.00 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-02-19 | 80,377 | 3.01 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-02-16 | 181,003 | 3.01 | 3.00 | 0.02 | 3.00 | 3.01 |
|
|
2024-02-15 | 420,040 | 2.98 | 2.98 | 0.04 | 2.94 | 2.98 |
|
|
2024-02-13 | 84,946 | 2.93 | 2.94 | -0.04 | 2.94 | 2.98 |
|
|
2024-02-12 | 1,017,477 | 2.98 | 2.98 | -0.01 | 2.97 | 2.98 |
|
|
2024-02-09 | 3,258 | 2.99 | 2.99 | 0.01 | 2.98 | 2.99 |
|
|
2024-02-08 | 986 | 2.98 | 2.98 | 0.05 | 2.95 | 2.98 |
|
|
2024-02-07 | 129,331 | 2.94 | 2.93 | 0.00 | 2.92 | 2.98 |
|
|
2024-02-06 | 149,320 | 2.84 | 2.93 | -0.05 | 2.85 | 2.98 |
|
|
2024-02-05 | 64,480 | 2.98 | 2.98 | 0.00 | 2.97 | 2.98 |
|
|
2024-02-02 | 574,676 | 2.98 | 2.98 | -0.02 | 2.97 | 2.98 |
|
|
2024-02-01 | 20,379 | 3.01 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-01-31 | 638,968 | 3.01 | 3.00 | 0.00 | 2.98 | 3.01 |
|
|
2024-01-30 | 25,322 | 3.01 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-01-29 | 22,809 | 2.99 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-01-26 | 28,707 | 3.01 | 3.00 | -0.01 | 2.99 | 3.01 |
|
|
2024-01-25 | 17,010 | 3.01 | 3.01 | 0.01 | 3.00 | 3.01 |
|
|
2024-01-24 | 264,489 | 3.00 | 3.00 | 0.01 | 2.99 | 3.01 |
|
|
2024-01-23 | 66,100 | 3.00 | 2.99 | 0.00 | 2.99 | 3.00 |
|
|
2024-01-22 | 41,000 | 2.99 | 2.99 | 0.03 | 2.98 | 2.99 |
|
|
2024-01-19 | 26,103 | 3.00 | 2.96 | -0.02 | 2.99 | 3.00 |
|
|
2024-01-18 | 115,522 | 2.98 | 2.98 | 0.00 | 2.99 | 3.00 |
|
|
2024-01-17 | 1,084,458 | 2.98 | 2.98 | -0.02 | 2.97 | 2.98 |
|
|
2024-01-16 | 12,972 | 3.01 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-01-15 | 167,593 | 3.01 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-01-12 | 23,496 | 3.00 | 3.00 | 0.00 | 3.00 | 3.01 |
|
|
2024-01-11 | 173,347 | 3.00 | 3.00 | -0.01 | 3.00 | 3.01 |
|
|
2024-01-10 | 3,399 | 3.01 | 3.01 | 0.01 | 3.00 | 3.04 |
|
|
2024-01-09 | 200,294 | 3.00 | 3.00 | 0.21 | 3.00 | 3.04 |
|
|
2024-01-08 | 443,516 | 3.30 | 2.79 | -0.21 | 3.00 | 3.04 |
|
|
2024-01-05 | 625,432 | 3.00 | 3.00 | 0.00 | 2.99 | 3.65 |
|
|
2024-01-04 | 202,086 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2024-01-03 | 1,000 | 3.00 | 3.00 | 0.01 | 2.99 | 3.00 |
|
|
2024-01-02 | 95,972 | 3.00 | 2.99 | -0.01 | 2.99 | 3.00 |
|
|
2023-12-29 | 9,420 | 3.00 | 3.00 | 0.02 | 2.99 | 3.00 |
|
|
2023-12-28 | 256,721 | 3.00 | 2.98 | 0.00 | 2.99 | 3.00 |
|
|
2023-12-27 | 53,419 | 2.98 | 2.98 | 0.00 | 2.97 | 2.98 |
|
|
2023-12-22 | 157,587 | 2.98 | 2.98 | -0.02 | 2.97 | 2.98 |
|
|
2023-12-21 | 35,791 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2023-12-20 | 31,805 | 3.00 | 3.00 | -0.01 | 2.99 | 3.00 |
|
|
2023-12-19 | 450,501 | 3.00 | 3.01 | 0.03 | 2.99 | 3.00 |
|
|
2023-12-18 | 39,067 | 2.98 | 2.98 | -0.04 | 3.00 | 3.04 |
|
|
2023-12-15 | 16,918 | 3.00 | 3.02 | 0.04 | 2.98 | 3.04 |
|
|
2023-12-14 | 514,145 | 2.96 | 2.98 | -0.04 | 2.96 | 3.04 |
|
|
2023-12-13 | 10,251 | 3.02 | 3.02 | 0.01 | 3.02 | 3.04 |
|
|
2023-12-12 | 44,918 | 3.04 | 3.01 | -0.01 | 3.02 | 3.04 |
|
|
2023-12-11 | 32,534 | 3.01 | 3.02 | -0.01 | 3.00 | 3.04 |
|
|
2023-12-08 | 120,012 | 3.02 | 3.03 | 0.01 | 3.02 | 3.04 |
|
|
2023-12-07 | 18,923 | 3.05 | 3.02 | -0.01 | 3.03 | 3.05 |
|
|
2023-12-06 | 23,891 | 3.05 | 3.03 | 0.03 | 3.02 | 3.05 |
|
|
2023-12-05 | 524,378 | 3.02 | 3.00 | -0.01 | 3.00 | 3.02 |
|
|
2023-12-04 | 30,873 | 3.01 | 3.01 | -0.01 | 3.01 | 3.02 |
|
|
2023-12-01 | 3,975 | 3.01 | 3.02 | 0.01 | 3.01 | 3.02 |
|
|
2023-11-30 | 75,048 | 3.02 | 3.01 | 0.01 | 3.01 | 3.02 |
|
|
2023-11-29 | 38,675 | 3.02 | 3.00 | 0.00 | 3.00 | 3.02 |
|
|
2023-11-28 | 32,278 | 3.00 | 3.00 | 0.00 | 3.00 | 3.02 |
|
|
2023-11-27 | 776,731 | 3.00 | 3.00 | 0.01 | 2.98 | 3.00 |
|
|
2023-11-24 | 155,329 | 3.00 | 2.99 | 0.00 | 2.99 | 3.00 |
|
|
2023-11-23 | 7,244 | 3.00 | 2.99 | 0.00 | 2.99 | 3.00 |
|
|
2023-11-22 | 87,309 | 2.98 | 2.99 | -0.01 | 2.98 | 3.00 |
|
|
2023-11-21 | 6,023 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2023-11-20 | 306,363 | 3.02 | 3.00 | -0.03 | 3.00 | 3.02 |
|
|
2023-11-17 | 175,439 | 3.04 | 3.03 | 0.00 | 3.03 | 3.04 |
|
|
2023-11-16 | 30,369 | 3.04 | 3.03 | 0.03 | 3.00 | 3.04 |
|
|
2023-11-15 | 150,000 | 3.00 | 3.00 | 0.00 | 3.00 | 3.04 |
|
|
2023-11-14 | 4,023 | 3.01 | 3.00 | -0.01 | 3.00 | 3.03 |
|
|
2023-11-13 | 415,115 | 3.01 | 3.01 | 0.01 | 3.00 | 3.05 |
|
|
2023-11-10 | 822,375 | 3.00 | 3.00 | 0.00 | 3.00 | 3.05 |
|
|
2023-11-09 | 565,432 | 3.00 | 3.00 | -0.05 | 2.99 | 3.00 |
|
|
2023-11-08 | 397 | 3.05 | 3.05 | 0.07 | 3.00 | 3.05 |
|
|
2023-11-07 | 0 | 3.00 | 2.98 | 0.00 | 3.00 | 3.05 |
|
|
2023-11-06 | 104,701 | 3.00 | 2.98 | -0.01 | 3.00 | 3.05 |
|
|
2023-11-03 | 5,149 | 2.99 | 2.99 | -0.01 | 2.97 | 3.00 |
|
|
2023-11-02 | 6,858 | 3.00 | 3.00 | 0.01 | 2.99 | 3.00 |
|
|
2023-11-01 | 62,262 | 3.00 | 2.99 | -0.01 | 2.97 | 3.00 |
|
|
2023-10-31 | 21,019 | 3.00 | 3.00 | 0.00 | 2.97 | 3.00 |
|
|
2023-10-30 | 50,573 | 3.05 | 3.00 | 0.03 | 3.00 | 3.05 |
|
|
2023-10-27 | 688,813 | 2.96 | 2.97 | -0.07 | 2.96 | 3.05 |
|
|
2023-10-26 | 28,891 | 3.04 | 3.04 | -0.01 | 3.00 | 3.04 |
|
|
2023-10-25 | 72,690 | 3.04 | 3.05 | 0.01 | 3.00 | 3.04 |
|
|
2023-10-24 | 271,274 | 3.00 | 3.04 | 0.07 | 3.00 | 3.05 |
|
|
2023-10-23 | 77,875 | 3.05 | 2.97 | -0.02 | 3.00 | 3.05 |
|
|
2023-10-20 | 20,530 | 3.00 | 2.99 | -0.06 | 2.98 | 3.00 |
|
|
2023-10-19 | 529,471 | 3.04 | 3.05 | 0.07 | 3.04 | 3.09 |
|
|
2023-10-18 | 5,639 | 2.98 | 2.98 | -0.06 | 3.04 | 3.09 |
|
|
2023-10-17 | 95,299 | 3.08 | 3.04 | 0.08 | 2.98 | 3.09 |
|
|
2023-10-13 | 1,941,692 | 2.96 | 2.96 | -0.04 | 2.96 | 3.00 |
|
|
2023-10-12 | 845,542 | 3.00 | 3.00 | 0.00 | 2.97 | 3.00 |
|
|
2023-10-11 | 621 | 3.00 | 3.00 | 0.03 | 2.97 | 3.00 |
|
|
2023-10-10 | 43,912 | 3.00 | 2.97 | 0.00 | 2.97 | 3.00 |
|
|
2023-10-09 | 34,868 | 2.96 | 2.97 | 0.19 | 2.96 | 3.00 |
|
|
2023-10-06 | 14,809 | 2.77 | 2.78 | 0.05 | 2.78 | 3.00 |
|
|
2023-10-05 | 938,987 | 2.55 | 2.73 | -0.27 | 2.60 | 3.00 |
|
|
2023-10-04 | 337,781 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2023-10-03 | 36,157 | 3.00 | 3.00 | 0.00 | 2.99 | 3.00 |
|
|
2023-10-02 | 132,679 | 3.00 | 3.00 | 0.06 | 2.99 | 3.00 |
|
|
2023-09-29 | 331,840 | 2.96 | 2.94 | -0.10 | 2.94 | 3.00 |
|
|
2023-09-28 | 178,654 | 3.00 | 3.04 | -0.06 | 2.99 | 3.00 |
|
|
2023-09-27 | 8,953 | 3.10 | 3.10 | 0.06 | 3.08 | 3.10 |
|
|
2023-09-26 | 0 | 3.04 | 3.04 | 0.00 | 3.05 | 3.10 |
|
|
2023-09-25 | 3,526 | 3.04 | 3.04 | 0.00 | 3.04 | 3.10 |
|
|
2023-09-22 | 3,521 | 3.04 | 3.04 | 0.04 | 3.00 | 3.04 |
|
|
2023-09-21 | 1,226,000 | 3.00 | 3.00 | -0.05 | 2.99 | 3.04 |
|
|
2023-09-20 | 85,915 | 3.05 | 3.05 | 0.01 | 3.04 | 3.34 |
|
|
2023-09-19 | 761 | 3.05 | 3.04 | 0.04 | 3.01 | 3.05 |
|
|
2023-09-18 | 1,049,575 | 3.00 | 3.00 | -0.02 | 3.00 | 3.03 |
|
|
2023-09-15 | 156,786 | 3.02 | 3.02 | 0.00 | 3.02 | 3.03 |
|
|
2023-09-14 | 66,668 | 3.02 | 3.02 | 0.02 | 3.01 | 3.02 |
|
|
2023-09-13 | 136,001 | 3.00 | 3.00 | 0.00 | 3.01 | 3.02 |
|
|
2023-09-12 | 90,697 | 3.00 | 3.00 | -0.01 | 3.00 | 3.02 |
|
|
2023-09-11 | 1,108,092 | 3.00 | 3.01 | -0.01 | 3.00 | 3.02 |
|
|
2023-09-08 | 56,535 | 3.02 | 3.02 | 0.01 | 3.01 | 3.02 |
|
|
2023-09-07 | 601 | 3.00 | 3.01 | 0.01 | 3.00 | 3.02 |
|
|
2023-09-06 | 232,619 | 3.01 | 3.00 | -0.02 | 3.00 | 3.02 |
|
|
2023-09-05 | 447 | 3.02 | 3.02 | 0.01 | 3.01 | 3.02 |
|
|
2023-09-04 | 188,327 | 3.02 | 3.01 | 0.01 | 3.01 | 3.02 |
|
|
2023-09-01 | 50,490 | 3.02 | 3.00 | -0.02 | 3.00 | 3.02 |
|
|
2023-08-31 | 13,593 | 3.02 | 3.02 | 0.02 | 3.01 | 3.02 |
|
|
2023-08-30 | 1,206,201 | 3.02 | 3.00 | -0.02 | 3.01 | 3.02 |
|
|
2023-08-29 | 220,887 | 3.00 | 3.02 | 0.02 | 3.00 | 3.05 |
|
|
2023-08-28 | 35,633 | 3.00 | 3.00 | 0.00 | 3.00 | 3.03 |
|
|
2023-08-25 | 171,346 | 3.01 | 3.00 | -0.01 | 3.01 | 3.04 |
|
|
2023-08-24 | 47,327 | 3.00 | 3.01 | 0.01 | 3.00 | 3.03 |
|
|
2023-08-23 | 29,300 | 3.00 | 3.00 | -0.01 | 3.00 | 3.03 |
|
|
2023-08-22 | 4,307 | 3.03 | 3.01 | 0.01 | 3.00 | 3.03 |
|
|
2023-08-21 | 2,421,566 | 3.00 | 3.00 | 0.00 | 3.00 | 3.04 |
|
|
2023-08-18 | 10,074 | 3.04 | 3.00 | -0.01 | 3.02 | 3.04 |
|
|
2023-08-17 | 511,801 | 3.03 | 3.01 | 0.00 | 3.00 | 3.04 |
|
|
2023-08-16 | 143,289 | 3.00 | 3.01 | 0.01 | 3.00 | 3.03 |
Select Stock
Prev. Closing Price
$3.09
Open
$3.10
Bid
$3.02
Ask
$3.10
Volume Traded
49,630
Last Traded
$3.09
