MAYBERRY GROUP LTD. (MGL)
December 12, 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 | 324 | 7.31 | 7.57 | -0.43 | 7.31 | 8.00 |
|
2024-06-27 | 1,082 | 8.00 | 8.00 | 0.00 | 7.31 | 8.00 |
|
2024-06-26 | 4 | 8.00 | 8.00 | 0.02 | 7.12 | 8.00 |
|
|
2024-06-25 | 6,764 | 7.99 | 7.98 | 0.01 | 7.11 | 8.00 |
|
|
2024-06-24 | 811 | 7.98 | 7.97 | 0.93 | 7.11 | 7.96 |
|
|
2024-06-21 | 8,380 | 7.06 | 7.04 | -0.18 | 7.10 | 7.98 |
|
|
2024-06-20 | 5,387 | 7.02 | 7.22 | -0.78 | 7.02 | 8.00 |
|
|
2024-06-19 | 1,922 | 8.00 | 8.00 | -0.10 | 7.90 | 8.00 |
|
|
2024-06-18 | 21 | 8.10 | 8.10 | 0.10 | 7.90 | 8.00 |
|
|
2024-06-17 | 129,574 | 8.00 | 8.00 | -0.01 | 8.00 | 8.10 |
|
|
2024-06-14 | 1,000 | 8.00 | 8.01 | -0.01 | 8.00 | 8.10 |
|
|
2024-06-13 | 11,803 | 8.00 | 8.02 | 0.02 | 8.00 | 8.10 |
|
|
2024-06-12 | 30,327 | 8.00 | 8.00 | -0.05 | 8.00 | 8.05 |
|
|
2024-06-11 | 11 | 8.05 | 8.05 | 0.00 | 8.00 | 8.05 |
|
|
2024-06-10 | 201 | 8.05 | 8.05 | 0.00 | 8.00 | 8.05 |
|
|
2024-06-07 | 113 | 8.05 | 8.05 | 0.05 | 8.00 | 8.05 |
|
|
2024-06-06 | 26,533 | 8.00 | 8.00 | 0.10 | 8.00 | 8.05 |
|
|
2024-06-05 | 2,637 | 7.90 | 7.90 | 0.00 | 7.75 | 7.90 |
|
|
2024-06-04 | 101 | 8.05 | 7.90 | -0.15 | 7.90 | 8.05 |
|
|
2024-06-03 | 1,800 | 8.05 | 8.05 | 0.30 | 7.90 | 8.05 |
|
|
2024-05-31 | 1,145,498 | 8.10 | 7.75 | -0.08 | 7.44 | 8.10 |
|
|
2024-05-30 | 77,798 | 7.75 | 7.83 | -0.17 | 7.52 | 7.75 |
|
|
2024-05-29 | 112,857 | 8.08 | 8.00 | 0.00 | 7.80 | 8.08 |
|
|
2024-05-28 | 23,090 | 8.00 | 8.00 | 0.04 | 8.00 | 8.09 |
|
|
2024-05-27 | 40,465 | 8.00 | 7.96 | -0.09 | 8.00 | 8.09 |
|
|
2024-05-24 | 109 | 8.05 | 8.05 | 0.13 | 7.92 | 8.05 |
|
|
2024-05-22 | 1,795 | 8.05 | 7.92 | 0.40 | 7.75 | 8.05 |
|
|
2024-05-21 | 30,879 | 7.50 | 7.52 | -0.48 | 8.00 | 8.07 |
|
|
2024-05-20 | 19,037 | 8.00 | 8.00 | 0.00 | 7.52 | 8.07 |
|
|
2024-05-17 | 10,016 | 8.00 | 8.00 | 0.50 | 7.50 | 8.07 |
|
|
2024-05-16 | 20,659 | 7.50 | 7.50 | 0.00 | 7.50 | 8.00 |
|
|
2024-05-15 | 294 | 7.50 | 7.50 | -0.21 | 7.97 | 8.00 |
|
|
2024-05-14 | 29,057 | 8.00 | 7.71 | -0.26 | 7.50 | 8.00 |
|
|
2024-05-13 | 10,020 | 8.00 | 7.97 | -0.03 | 8.00 | 8.07 |
|
|
2024-05-10 | 1,426 | 7.99 | 8.00 | 0.00 | 7.99 | 8.08 |
|
|
2024-05-09 | 46,450 | 8.00 | 8.00 | 0.49 | 7.99 | 8.08 |
|
|
2024-05-08 | 2,474 | 7.50 | 7.51 | -0.47 | 7.98 | 7.99 |
|
|
2024-05-07 | 12,253 | 8.00 | 7.98 | -0.06 | 7.51 | 8.08 |
|
|
2024-05-06 | 15,002 | 8.08 | 8.04 | 0.04 | 7.51 | 8.00 |
|
|
2024-05-03 | 1,272 | 7.95 | 8.00 | 0.00 | 7.50 | 7.95 |
|
|
2024-05-02 | 624 | 8.00 | 8.00 | -0.16 | 7.44 | 8.00 |
|
|
2024-05-01 | 184,475 | 8.89 | 8.16 | 0.82 | 6.82 | 8.89 |
|
|
2024-04-30 | 596 | 7.34 | 7.34 | 0.00 | 6.61 | 7.34 |
|
|
2024-04-29 | 13,695 | 7.37 | 7.34 | 0.04 | 7.30 | 7.37 |
|
|
2024-04-26 | 17 | 7.30 | 7.30 | 0.00 | 6.67 | 7.30 |
|
|
2024-04-25 | 5 | 7.29 | 7.30 | 0.00 | 6.67 | 7.30 |
|
|
2024-04-24 | 1,000 | 7.30 | 7.30 | 0.01 | 7.29 | 7.30 |
|
|
2024-04-23 | 1,231 | 7.30 | 7.29 | 0.62 | 6.67 | 7.30 |
|
|
2024-04-22 | 5,013 | 6.39 | 6.67 | -0.62 | 6.40 | 7.29 |
|
|
2024-04-19 | 1,539 | 7.30 | 7.29 | 0.53 | 6.90 | 7.30 |
|
|
2024-04-18 | 7,589 | 7.30 | 6.76 | -0.11 | 6.90 | 7.30 |
|
|
2024-04-17 | 9,380 | 7.30 | 6.87 | -0.43 | 7.00 | 7.30 |
|
|
2024-04-16 | 8,552 | 7.30 | 7.30 | 0.00 | 7.00 | 7.30 |
|
|
2024-04-15 | 28,692 | 7.30 | 7.30 | 0.00 | 7.30 | 7.31 |
|
|
2024-04-12 | 784 | 7.30 | 7.30 | 0.30 | 7.00 | 7.31 |
|
|
2024-04-11 | 10 | 7.00 | 7.00 | -0.29 | 7.00 | 7.31 |
|
|
2024-04-10 | 754 | 7.30 | 7.29 | 0.30 | 7.00 | 7.34 |
|
|
2024-04-09 | 15,840 | 7.30 | 6.99 | 0.09 | 6.86 | 7.34 |
|
|
2024-04-08 | 5,799 | 6.90 | 6.90 | -0.44 | 7.34 | 7.35 |
|
|
2024-04-05 | 1,721 | 7.37 | 7.34 | 0.42 | 6.90 | 7.37 |
|
|
2024-04-04 | 3,448 | 6.92 | 6.92 | -0.42 | 6.90 | 7.38 |
|
|
2024-04-03 | 1,486 | 7.38 | 7.34 | -0.04 | 6.90 | 7.38 |
|
|
2024-04-02 | 20 | 7.38 | 7.38 | 0.63 | 6.90 | 7.38 |
|
|
2024-03-28 | 32,888 | 7.60 | 6.75 | -0.59 | 6.90 | 7.64 |
|
|
2024-03-27 | 2,660 | 7.20 | 7.34 | 0.33 | 7.10 | 7.75 |
|
|
2024-03-26 | 16,428 | 7.88 | 7.01 | -0.90 | 6.79 | 7.88 |
|
|
2024-03-25 | 0 | 7.91 | 7.91 | 0.00 | 7.03 | 7.90 |
|
|
2024-03-22 | 11,932 | 7.91 | 7.91 | 0.06 | 7.03 | 7.97 |
|
|
2024-03-21 | 623 | 7.90 | 7.85 | -0.12 | 7.02 | 7.90 |
|
|
2024-03-20 | 885 | 7.97 | 7.97 | 0.94 | 7.02 | 7.91 |
|
|
2024-03-19 | 83,273 | 7.03 | 7.03 | -0.10 | 7.00 | 7.96 |
|
|
2024-03-18 | 113,517 | 7.00 | 7.13 | -0.05 | 6.90 | 7.00 |
|
|
2024-03-15 | 3,612 | 7.18 | 7.18 | -0.81 | 7.19 | 7.98 |
|
|
2024-03-14 | 1,501 | 8.00 | 7.99 | 0.24 | 7.17 | 8.00 |
|
|
2024-03-13 | 2,041 | 7.50 | 7.75 | 0.59 | 7.16 | 7.98 |
|
|
2024-03-12 | 1,590 | 7.15 | 7.16 | -0.84 | 7.15 | 7.98 |
|
|
2024-03-11 | 1,163 | 8.00 | 8.00 | 0.57 | 7.45 | 8.00 |
|
|
2024-03-08 | 8,404 | 7.99 | 7.43 | -0.02 | 7.45 | 7.98 |
|
|
2024-03-07 | 15,005 | 7.98 | 7.45 | -0.43 | 7.16 | 7.98 |
|
|
2024-03-06 | 688 | 7.99 | 7.88 | 0.73 | 7.20 | 7.98 |
|
|
2024-03-05 | 3,500 | 7.15 | 7.15 | -0.56 | 7.15 | 7.87 |
|
|
2024-03-04 | 5,687 | 8.00 | 7.71 | -0.28 | 7.07 | 7.99 |
|
|
2024-03-01 | 2,385 | 7.99 | 7.99 | -0.01 | 7.07 | 7.99 |
|
|
2024-02-29 | 300 | 8.00 | 8.00 | 0.31 | 7.06 | 7.99 |
|
|
2024-02-28 | 1,384 | 7.69 | 7.69 | 0.94 | 7.04 | 8.04 |
|
|
2024-02-27 | 30,722 | 6.48 | 6.75 | -1.07 | 7.03 | 8.07 |
|
|
2024-02-26 | 17,833 | 7.80 | 7.82 | -0.10 | 7.35 | 8.18 |
|
|
2024-02-23 | 2,755 | 7.35 | 7.92 | 0.61 | 7.35 | 8.20 |
|
|
2024-02-22 | 13,251 | 8.17 | 7.31 | -0.88 | 7.23 | 8.16 |
|
|
2024-02-21 | 2 | 8.19 | 8.19 | 0.00 | 8.18 | 8.19 |
|
|
2024-02-20 | 531 | 8.19 | 8.19 | 0.01 | 8.18 | 8.19 |
|
|
2024-02-19 | 2 | 8.18 | 8.18 | 0.10 | 8.08 | 8.18 |
|
|
2024-02-16 | 4,289 | 8.10 | 8.08 | 0.07 | 8.01 | 8.18 |
|
|
2024-02-15 | 2,320 | 8.05 | 8.01 | 0.49 | 8.05 | 8.09 |
|
|
2024-02-13 | 513 | 8.00 | 7.52 | -0.48 | 7.51 | 8.00 |
|
|
2024-02-12 | 1,310,071 | 8.09 | 8.00 | 0.01 | 7.73 | 8.09 |
|
|
2024-02-09 | 1,139 | 8.00 | 7.99 | 0.26 | 7.73 | 8.08 |
|
|
2024-02-08 | 1,680 | 7.75 | 7.73 | 0.23 | 7.51 | 7.99 |
|
|
2024-02-07 | 1,083 | 7.50 | 7.50 | -0.57 | 7.50 | 8.00 |
|
|
2024-02-06 | 4 | 8.05 | 8.07 | 0.02 | 7.50 | 8.00 |
|
|
2024-02-05 | 6,017 | 8.09 | 8.05 | 0.56 | 7.15 | 8.09 |
|
|
2024-02-02 | 29,556 | 7.50 | 7.49 | -0.11 | 7.13 | 7.97 |
|
|
2024-02-01 | 2,290 | 7.95 | 7.60 | -0.27 | 7.12 | 7.80 |
|
|
2024-01-31 | 22 | 7.80 | 7.87 | 0.28 | 7.60 | 7.94 |
|
|
2024-01-30 | 5,427 | 7.60 | 7.59 | 0.23 | 7.60 | 7.95 |
|
|
2024-01-29 | 8,500 | 7.60 | 7.36 | -0.14 | 7.50 | 7.60 |
|
|
2024-01-26 | 27,049 | 7.50 | 7.50 | 0.24 | 7.46 | 7.97 |
|
|
2024-01-25 | 6,624 | 7.67 | 7.26 | 0.58 | 7.46 | 7.50 |
|
|
2024-01-24 | 7,596 | 6.51 | 6.68 | -0.48 | 6.91 | 8.09 |
|
|
2024-01-23 | 1,600 | 7.08 | 7.16 | -1.04 | 7.08 | 8.10 |
|
|
2024-01-22 | 12 | 8.20 | 8.20 | -0.05 | 7.10 | 8.20 |
|
|
2024-01-19 | 443 | 8.25 | 8.25 | 0.96 | 7.10 | 8.25 |
|
|
2024-01-18 | 6,704 | 7.56 | 7.29 | -0.27 | 7.05 | 8.40 |
|
|
2024-01-17 | 1,224 | 7.56 | 7.56 | -0.19 | 7.55 | 8.40 |
|
|
2024-01-16 | 1,699 | 8.41 | 7.75 | 0.19 | 7.55 | 8.41 |
|
|
2024-01-15 | 1,000 | 7.55 | 7.56 | -0.10 | 7.55 | 8.41 |
|
|
2024-01-12 | 3,054 | 7.56 | 7.66 | 0.11 | 7.57 | 8.41 |
|
|
2024-01-11 | 6,899 | 7.55 | 7.55 | -0.13 | 7.68 | 8.41 |
|
|
2024-01-10 | 12,001 | 7.50 | 7.68 | -0.77 | 7.51 | 8.45 |
|
|
2024-01-09 | 1 | 8.45 | 8.45 | -0.12 | 8.05 | 8.30 |
|
|
2024-01-08 | 40 | 8.57 | 8.57 | 0.52 | 8.05 | 8.57 |
|
|
2024-01-05 | 5,500 | 8.05 | 8.05 | 0.08 | 7.97 | 8.57 |
|
|
2024-01-04 | 0 | 7.90 | 7.97 | 0.00 | 7.97 | 8.57 |
|
|
2024-01-03 | 7,314 | 7.90 | 7.97 | -0.63 | 7.90 | 8.57 |
|
|
2024-01-02 | 3,759 | 8.60 | 8.60 | -0.34 | 7.90 | 8.60 |
|
|
2023-12-29 | 20,568 | 9.50 | 8.94 | 0.49 | 8.45 | 8.60 |
|
|
2023-12-28 | 25,701 | 8.88 | 8.45 | 0.05 | 8.20 | 8.88 |
|
|
2023-12-27 | 25 | 8.40 | 8.40 | 0.15 | 8.25 | 8.40 |
|
|
2023-12-22 | 24,493 | 8.35 | 8.25 | -0.15 | 8.20 | 8.40 |
|
|
2023-12-21 | 6,945 | 8.40 | 8.40 | 0.00 | 8.35 | 8.40 |
|
|
2023-12-20 | 203,772 | 8.40 | 8.40 | -0.78 | 8.35 | 8.87 |
|
|
2023-12-19 | 2,052 | 8.85 | 9.18 | 0.33 | 8.85 | 8.99 |
|
|
2023-12-18 | 5,723 | 8.85 | 8.85 | -0.15 | 8.85 | 9.40 |
|
|
2023-12-15 | 109,657 | 8.30 | 9.00 | 2.00 | 8.30 | 9.45 |
|
|
2023-12-14 | 154,229 | 8.20 | 9.00 | 2.00 | 8.20 | 8.96 |
|
|
2023-12-13 | 0 | 0.00 | 7.00 | 0.00 | 7.10 | 0.00 |
|
|
2023-12-12 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 0.00 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-06-28 | 324 | 7.31 | 7.57 | -0.43 | 7.31 | 8.00 |
|
|
2024-06-27 | 1,082 | 8.00 | 8.00 | 0.00 | 7.31 | 8.00 |
|
|
2024-06-26 | 4 | 8.00 | 8.00 | 0.02 | 7.12 | 8.00 |
|
|
2024-06-25 | 6,764 | 7.99 | 7.98 | 0.01 | 7.11 | 8.00 |
|
|
2024-06-24 | 811 | 7.98 | 7.97 | 0.93 | 7.11 | 7.96 |
|
|
2024-06-21 | 8,380 | 7.06 | 7.04 | -0.18 | 7.10 | 7.98 |
|
|
2024-06-20 | 5,387 | 7.02 | 7.22 | -0.78 | 7.02 | 8.00 |
|
|
2024-06-19 | 1,922 | 8.00 | 8.00 | -0.10 | 7.90 | 8.00 |
|
|
2024-06-18 | 21 | 8.10 | 8.10 | 0.10 | 7.90 | 8.00 |
|
|
2024-06-17 | 129,574 | 8.00 | 8.00 | -0.01 | 8.00 | 8.10 |
|
|
2024-06-14 | 1,000 | 8.00 | 8.01 | -0.01 | 8.00 | 8.10 |
|
|
2024-06-13 | 11,803 | 8.00 | 8.02 | 0.02 | 8.00 | 8.10 |
|
|
2024-06-12 | 30,327 | 8.00 | 8.00 | -0.05 | 8.00 | 8.05 |
|
|
2024-06-11 | 11 | 8.05 | 8.05 | 0.00 | 8.00 | 8.05 |
|
|
2024-06-10 | 201 | 8.05 | 8.05 | 0.00 | 8.00 | 8.05 |
|
|
2024-06-07 | 113 | 8.05 | 8.05 | 0.05 | 8.00 | 8.05 |
|
|
2024-06-06 | 26,533 | 8.00 | 8.00 | 0.10 | 8.00 | 8.05 |
|
|
2024-06-05 | 2,637 | 7.90 | 7.90 | 0.00 | 7.75 | 7.90 |
|
|
2024-06-04 | 101 | 8.05 | 7.90 | -0.15 | 7.90 | 8.05 |
|
|
2024-06-03 | 1,800 | 8.05 | 8.05 | 0.30 | 7.90 | 8.05 |
|
|
2024-05-31 | 1,145,498 | 8.10 | 7.75 | -0.08 | 7.44 | 8.10 |
|
|
2024-05-30 | 77,798 | 7.75 | 7.83 | -0.17 | 7.52 | 7.75 |
|
|
2024-05-29 | 112,857 | 8.08 | 8.00 | 0.00 | 7.80 | 8.08 |
|
|
2024-05-28 | 23,090 | 8.00 | 8.00 | 0.04 | 8.00 | 8.09 |
|
|
2024-05-27 | 40,465 | 8.00 | 7.96 | -0.09 | 8.00 | 8.09 |
|
|
2024-05-24 | 109 | 8.05 | 8.05 | 0.13 | 7.92 | 8.05 |
|
|
2024-05-22 | 1,795 | 8.05 | 7.92 | 0.40 | 7.75 | 8.05 |
|
|
2024-05-21 | 30,879 | 7.50 | 7.52 | -0.48 | 8.00 | 8.07 |
|
|
2024-05-20 | 19,037 | 8.00 | 8.00 | 0.00 | 7.52 | 8.07 |
|
|
2024-05-17 | 10,016 | 8.00 | 8.00 | 0.50 | 7.50 | 8.07 |
|
|
2024-05-16 | 20,659 | 7.50 | 7.50 | 0.00 | 7.50 | 8.00 |
|
|
2024-05-15 | 294 | 7.50 | 7.50 | -0.21 | 7.97 | 8.00 |
|
|
2024-05-14 | 29,057 | 8.00 | 7.71 | -0.26 | 7.50 | 8.00 |
|
|
2024-05-13 | 10,020 | 8.00 | 7.97 | -0.03 | 8.00 | 8.07 |
|
|
2024-05-10 | 1,426 | 7.99 | 8.00 | 0.00 | 7.99 | 8.08 |
|
|
2024-05-09 | 46,450 | 8.00 | 8.00 | 0.49 | 7.99 | 8.08 |
|
|
2024-05-08 | 2,474 | 7.50 | 7.51 | -0.47 | 7.98 | 7.99 |
|
|
2024-05-07 | 12,253 | 8.00 | 7.98 | -0.06 | 7.51 | 8.08 |
|
|
2024-05-06 | 15,002 | 8.08 | 8.04 | 0.04 | 7.51 | 8.00 |
|
|
2024-05-03 | 1,272 | 7.95 | 8.00 | 0.00 | 7.50 | 7.95 |
|
|
2024-05-02 | 624 | 8.00 | 8.00 | -0.16 | 7.44 | 8.00 |
|
|
2024-05-01 | 184,475 | 8.89 | 8.16 | 0.82 | 6.82 | 8.89 |
|
|
2024-04-30 | 596 | 7.34 | 7.34 | 0.00 | 6.61 | 7.34 |
|
|
2024-04-29 | 13,695 | 7.37 | 7.34 | 0.04 | 7.30 | 7.37 |
|
|
2024-04-26 | 17 | 7.30 | 7.30 | 0.00 | 6.67 | 7.30 |
|
|
2024-04-25 | 5 | 7.29 | 7.30 | 0.00 | 6.67 | 7.30 |
|
|
2024-04-24 | 1,000 | 7.30 | 7.30 | 0.01 | 7.29 | 7.30 |
|
|
2024-04-23 | 1,231 | 7.30 | 7.29 | 0.62 | 6.67 | 7.30 |
|
|
2024-04-22 | 5,013 | 6.39 | 6.67 | -0.62 | 6.40 | 7.29 |
|
|
2024-04-19 | 1,539 | 7.30 | 7.29 | 0.53 | 6.90 | 7.30 |
|
|
2024-04-18 | 7,589 | 7.30 | 6.76 | -0.11 | 6.90 | 7.30 |
|
|
2024-04-17 | 9,380 | 7.30 | 6.87 | -0.43 | 7.00 | 7.30 |
|
|
2024-04-16 | 8,552 | 7.30 | 7.30 | 0.00 | 7.00 | 7.30 |
|
|
2024-04-15 | 28,692 | 7.30 | 7.30 | 0.00 | 7.30 | 7.31 |
|
|
2024-04-12 | 784 | 7.30 | 7.30 | 0.30 | 7.00 | 7.31 |
|
|
2024-04-11 | 10 | 7.00 | 7.00 | -0.29 | 7.00 | 7.31 |
|
|
2024-04-10 | 754 | 7.30 | 7.29 | 0.30 | 7.00 | 7.34 |
|
|
2024-04-09 | 15,840 | 7.30 | 6.99 | 0.09 | 6.86 | 7.34 |
|
|
2024-04-08 | 5,799 | 6.90 | 6.90 | -0.44 | 7.34 | 7.35 |
|
|
2024-04-05 | 1,721 | 7.37 | 7.34 | 0.42 | 6.90 | 7.37 |
|
|
2024-04-04 | 3,448 | 6.92 | 6.92 | -0.42 | 6.90 | 7.38 |
|
|
2024-04-03 | 1,486 | 7.38 | 7.34 | -0.04 | 6.90 | 7.38 |
|
|
2024-04-02 | 20 | 7.38 | 7.38 | 0.63 | 6.90 | 7.38 |
|
|
2024-03-28 | 32,888 | 7.60 | 6.75 | -0.59 | 6.90 | 7.64 |
|
|
2024-03-27 | 2,660 | 7.20 | 7.34 | 0.33 | 7.10 | 7.75 |
|
|
2024-03-26 | 16,428 | 7.88 | 7.01 | -0.90 | 6.79 | 7.88 |
|
|
2024-03-25 | 0 | 7.91 | 7.91 | 0.00 | 7.03 | 7.90 |
|
|
2024-03-22 | 11,932 | 7.91 | 7.91 | 0.06 | 7.03 | 7.97 |
|
|
2024-03-21 | 623 | 7.90 | 7.85 | -0.12 | 7.02 | 7.90 |
|
|
2024-03-20 | 885 | 7.97 | 7.97 | 0.94 | 7.02 | 7.91 |
|
|
2024-03-19 | 83,273 | 7.03 | 7.03 | -0.10 | 7.00 | 7.96 |
|
|
2024-03-18 | 113,517 | 7.00 | 7.13 | -0.05 | 6.90 | 7.00 |
|
|
2024-03-15 | 3,612 | 7.18 | 7.18 | -0.81 | 7.19 | 7.98 |
|
|
2024-03-14 | 1,501 | 8.00 | 7.99 | 0.24 | 7.17 | 8.00 |
|
|
2024-03-13 | 2,041 | 7.50 | 7.75 | 0.59 | 7.16 | 7.98 |
|
|
2024-03-12 | 1,590 | 7.15 | 7.16 | -0.84 | 7.15 | 7.98 |
|
|
2024-03-11 | 1,163 | 8.00 | 8.00 | 0.57 | 7.45 | 8.00 |
|
|
2024-03-08 | 8,404 | 7.99 | 7.43 | -0.02 | 7.45 | 7.98 |
|
|
2024-03-07 | 15,005 | 7.98 | 7.45 | -0.43 | 7.16 | 7.98 |
|
|
2024-03-06 | 688 | 7.99 | 7.88 | 0.73 | 7.20 | 7.98 |
|
|
2024-03-05 | 3,500 | 7.15 | 7.15 | -0.56 | 7.15 | 7.87 |
|
|
2024-03-04 | 5,687 | 8.00 | 7.71 | -0.28 | 7.07 | 7.99 |
|
|
2024-03-01 | 2,385 | 7.99 | 7.99 | -0.01 | 7.07 | 7.99 |
|
|
2024-02-29 | 300 | 8.00 | 8.00 | 0.31 | 7.06 | 7.99 |
|
|
2024-02-28 | 1,384 | 7.69 | 7.69 | 0.94 | 7.04 | 8.04 |
|
|
2024-02-27 | 30,722 | 6.48 | 6.75 | -1.07 | 7.03 | 8.07 |
|
|
2024-02-26 | 17,833 | 7.80 | 7.82 | -0.10 | 7.35 | 8.18 |
|
|
2024-02-23 | 2,755 | 7.35 | 7.92 | 0.61 | 7.35 | 8.20 |
|
|
2024-02-22 | 13,251 | 8.17 | 7.31 | -0.88 | 7.23 | 8.16 |
|
|
2024-02-21 | 2 | 8.19 | 8.19 | 0.00 | 8.18 | 8.19 |
|
|
2024-02-20 | 531 | 8.19 | 8.19 | 0.01 | 8.18 | 8.19 |
|
|
2024-02-19 | 2 | 8.18 | 8.18 | 0.10 | 8.08 | 8.18 |
|
|
2024-02-16 | 4,289 | 8.10 | 8.08 | 0.07 | 8.01 | 8.18 |
|
|
2024-02-15 | 2,320 | 8.05 | 8.01 | 0.49 | 8.05 | 8.09 |
|
|
2024-02-13 | 513 | 8.00 | 7.52 | -0.48 | 7.51 | 8.00 |
|
|
2024-02-12 | 1,310,071 | 8.09 | 8.00 | 0.01 | 7.73 | 8.09 |
|
|
2024-02-09 | 1,139 | 8.00 | 7.99 | 0.26 | 7.73 | 8.08 |
|
|
2024-02-08 | 1,680 | 7.75 | 7.73 | 0.23 | 7.51 | 7.99 |
|
|
2024-02-07 | 1,083 | 7.50 | 7.50 | -0.57 | 7.50 | 8.00 |
|
|
2024-02-06 | 4 | 8.05 | 8.07 | 0.02 | 7.50 | 8.00 |
|
|
2024-02-05 | 6,017 | 8.09 | 8.05 | 0.56 | 7.15 | 8.09 |
|
|
2024-02-02 | 29,556 | 7.50 | 7.49 | -0.11 | 7.13 | 7.97 |
|
|
2024-02-01 | 2,290 | 7.95 | 7.60 | -0.27 | 7.12 | 7.80 |
|
|
2024-01-31 | 22 | 7.80 | 7.87 | 0.28 | 7.60 | 7.94 |
|
|
2024-01-30 | 5,427 | 7.60 | 7.59 | 0.23 | 7.60 | 7.95 |
|
|
2024-01-29 | 8,500 | 7.60 | 7.36 | -0.14 | 7.50 | 7.60 |
|
|
2024-01-26 | 27,049 | 7.50 | 7.50 | 0.24 | 7.46 | 7.97 |
|
|
2024-01-25 | 6,624 | 7.67 | 7.26 | 0.58 | 7.46 | 7.50 |
|
|
2024-01-24 | 7,596 | 6.51 | 6.68 | -0.48 | 6.91 | 8.09 |
|
|
2024-01-23 | 1,600 | 7.08 | 7.16 | -1.04 | 7.08 | 8.10 |
|
|
2024-01-22 | 12 | 8.20 | 8.20 | -0.05 | 7.10 | 8.20 |
|
|
2024-01-19 | 443 | 8.25 | 8.25 | 0.96 | 7.10 | 8.25 |
|
|
2024-01-18 | 6,704 | 7.56 | 7.29 | -0.27 | 7.05 | 8.40 |
|
|
2024-01-17 | 1,224 | 7.56 | 7.56 | -0.19 | 7.55 | 8.40 |
|
|
2024-01-16 | 1,699 | 8.41 | 7.75 | 0.19 | 7.55 | 8.41 |
|
|
2024-01-15 | 1,000 | 7.55 | 7.56 | -0.10 | 7.55 | 8.41 |
|
|
2024-01-12 | 3,054 | 7.56 | 7.66 | 0.11 | 7.57 | 8.41 |
|
|
2024-01-11 | 6,899 | 7.55 | 7.55 | -0.13 | 7.68 | 8.41 |
|
|
2024-01-10 | 12,001 | 7.50 | 7.68 | -0.77 | 7.51 | 8.45 |
|
|
2024-01-09 | 1 | 8.45 | 8.45 | -0.12 | 8.05 | 8.30 |
|
|
2024-01-08 | 40 | 8.57 | 8.57 | 0.52 | 8.05 | 8.57 |
|
|
2024-01-05 | 5,500 | 8.05 | 8.05 | 0.08 | 7.97 | 8.57 |
|
|
2024-01-04 | 0 | 7.90 | 7.97 | 0.00 | 7.97 | 8.57 |
|
|
2024-01-03 | 7,314 | 7.90 | 7.97 | -0.63 | 7.90 | 8.57 |
|
|
2024-01-02 | 3,759 | 8.60 | 8.60 | -0.34 | 7.90 | 8.60 |
|
|
2023-12-29 | 20,568 | 9.50 | 8.94 | 0.49 | 8.45 | 8.60 |
|
|
2023-12-28 | 25,701 | 8.88 | 8.45 | 0.05 | 8.20 | 8.88 |
|
|
2023-12-27 | 25 | 8.40 | 8.40 | 0.15 | 8.25 | 8.40 |
|
|
2023-12-22 | 24,493 | 8.35 | 8.25 | -0.15 | 8.20 | 8.40 |
|
|
2023-12-21 | 6,945 | 8.40 | 8.40 | 0.00 | 8.35 | 8.40 |
|
|
2023-12-20 | 203,772 | 8.40 | 8.40 | -0.78 | 8.35 | 8.87 |
|
|
2023-12-19 | 2,052 | 8.85 | 9.18 | 0.33 | 8.85 | 8.99 |
|
|
2023-12-18 | 5,723 | 8.85 | 8.85 | -0.15 | 8.85 | 9.40 |
|
|
2023-12-15 | 109,657 | 8.30 | 9.00 | 2.00 | 8.30 | 9.45 |
|
|
2023-12-14 | 154,229 | 8.20 | 9.00 | 2.00 | 8.20 | 8.96 |
|
|
2023-12-13 | 0 | 0.00 | 7.00 | 0.00 | 7.10 | 0.00 |
|
|
2023-12-12 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 0.00 |
Select Stock
Prev. Closing Price
$8.00
Open
$7.57
Bid
$7.31
Ask
$8.00
Volume Traded
324
Last Traded
$7.31
