REGENCY PETROLEUM CO. LIMITED (RPL)
May 01, 2023 through April 26, 2024TIP: Select short periods when viewing stocks.
Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
2024-04-26 | 33,689 | 2.12 | 2.11 | 0.01 | 2.10 | 2.14 | |
2024-04-25 | 65,148 | 2.10 | 2.10 | 0.00 | 2.10 | 2.11 | |
2024-04-24 | 33,332 | 2.10 | 2.10 | -0.01 | 2.10 | 2.12 | |
2024-04-23 | 49,064 | 2.11 | 2.11 | -0.03 | 2.10 | 2.12 | |
2024-04-22 | 19,018 | 2.14 | 2.14 | 0.03 | 2.12 | 2.15 | |
2024-04-19 | 45,115 | 2.15 | 2.11 | -0.01 | 2.12 | 2.15 | |
2024-04-18 | 404,688 | 2.11 | 2.12 | -0.03 | 2.11 | 2.15 | |
2024-04-17 | 13 | 2.15 | 2.15 | 0.00 | 2.14 | 2.16 | |
2024-04-16 | 28,578 | 2.14 | 2.15 | 0.00 | 2.14 | 2.18 | |
2024-04-15 | 41,103 | 2.15 | 2.15 | -0.01 | 2.15 | 2.18 | |
2024-04-12 | 5,629 | 2.15 | 2.16 | 0.01 | 2.15 | 2.18 | |
2024-04-11 | 5,001 | 2.18 | 2.15 | -0.01 | 2.16 | 2.18 | |
2024-04-10 | 79,264 | 2.16 | 2.16 | 0.00 | 2.16 | 2.18 | |
2024-04-09 | 30,004 | 2.20 | 2.16 | -0.01 | 2.18 | 2.20 | |
2024-04-08 | 74,291 | 2.16 | 2.17 | -0.01 | 2.18 | 2.20 | |
2024-04-05 | 24,880 | 2.17 | 2.18 | 0.01 | 2.16 | 2.23 | |
2024-04-04 | 303,721 | 2.20 | 2.17 | 0.00 | 2.16 | 2.20 | |
2024-04-03 | 143,852 | 2.17 | 2.17 | -0.01 | 2.16 | 2.19 | |
2024-04-02 | 228,879 | 2.18 | 2.18 | -0.07 | 2.18 | 2.19 | |
2024-03-28 | 18,538 | 2.29 | 2.25 | 0.03 | 2.28 | 2.29 | |
2024-03-27 | 44,360 | 2.22 | 2.22 | 0.02 | 2.20 | 2.23 | |
2024-03-26 | 101,565 | 2.20 | 2.20 | 0.02 | 2.18 | 2.23 | |
2024-03-25 | 26,191 | 2.20 | 2.18 | -0.01 | 2.19 | 2.20 | |
2024-03-22 | 3,490 | 2.20 | 2.19 | 0.02 | 2.17 | 2.20 | |
2024-03-21 | 14,045 | 2.17 | 2.17 | 0.01 | 2.17 | 2.23 | |
2024-03-20 | 11,760 | 2.17 | 2.16 | 0.00 | 2.17 | 2.21 | |
2024-03-19 | 81,948 | 2.20 | 2.16 | 0.00 | 2.16 | 2.20 | |
2024-03-18 | 28,514 | 2.16 | 2.16 | -0.06 | 2.16 | 2.21 | |
2024-03-15 | 2,543 | 2.22 | 2.22 | 0.05 | 2.17 | 2.21 | |
2024-03-14 | 15,436 | 2.18 | 2.17 | 0.01 | 2.15 | 2.22 | |
2024-03-13 | 29,008 | 2.18 | 2.16 | -0.02 | 2.15 | 2.18 | |
2024-03-12 | 172,740 | 2.20 | 2.18 | 0.03 | 2.16 | 2.20 | |
2024-03-11 | 190,030 | 2.15 | 2.15 | -0.05 | 2.15 | 2.24 | |
2024-03-08 | 45,401 | 2.20 | 2.20 | 0.04 | 2.16 | 2.24 | |
2024-03-07 | 522,994 | 2.20 | 2.16 | -0.04 | 2.15 | 2.20 | |
2024-03-06 | 59,736 | 2.20 | 2.20 | 0.04 | 2.16 | 2.24 | |
2024-03-05 | 681,910 | 2.17 | 2.16 | -0.04 | 2.16 | 2.25 | |
2024-03-04 | 25,097 | 2.35 | 2.20 | 0.00 | 2.16 | 2.33 | |
2024-03-01 | 136,834 | 2.37 | 2.20 | -0.17 | 2.20 | 2.37 | |
2024-02-29 | 3,335,535 | 2.44 | 2.37 | 0.13 | 2.44 | 2.45 | |
2024-02-28 | 451,230 | 2.30 | 2.24 | 0.09 | 2.37 | 2.38 | |
2024-02-27 | 10,759 | 2.15 | 2.15 | -0.01 | 2.16 | 2.20 | |
2024-02-26 | 24,380 | 2.18 | 2.16 | 0.03 | 2.13 | 2.20 | |
2024-02-23 | 164,976 | 2.20 | 2.13 | 0.00 | 2.12 | 2.20 | |
2024-02-22 | 980,532 | 2.10 | 2.13 | -0.11 | 2.11 | 2.20 | |
2024-02-21 | 4,463 | 2.20 | 2.24 | 0.04 | 2.20 | 2.24 | |
2024-02-20 | 8,107 | 2.25 | 2.20 | 0.00 | 2.20 | 2.25 | |
2024-02-19 | 685,156 | 2.20 | 2.20 | 0.03 | 2.17 | 2.20 | |
2024-02-16 | 2,000 | 2.17 | 2.17 | -0.03 | 2.20 | 2.26 | |
2024-02-15 | 38,348 | 2.18 | 2.20 | -0.06 | 2.17 | 2.26 | |
2024-02-13 | 100,429 | 2.20 | 2.26 | 0.04 | 2.20 | 2.26 | |
2024-02-12 | 59,415 | 2.26 | 2.22 | -0.02 | 2.19 | 2.26 | |
2024-02-09 | 4,843 | 2.24 | 2.24 | 0.02 | 2.24 | 2.27 | |
2024-02-08 | 17,048 | 2.22 | 2.22 | 0.01 | 2.21 | 2.26 | |
2024-02-07 | 44,608 | 2.18 | 2.21 | 0.05 | 2.18 | 2.26 | |
2024-02-06 | 632,719 | 2.16 | 2.16 | -0.08 | 2.13 | 2.25 | |
2024-02-05 | 48,449 | 2.23 | 2.24 | -0.12 | 2.20 | 2.28 | |
2024-02-02 | 42,530 | 2.34 | 2.36 | 0.13 | 2.23 | 2.30 | |
2024-02-01 | 253,645 | 2.21 | 2.23 | -0.12 | 2.21 | 2.36 | |
2024-01-31 | 122,133 | 2.40 | 2.35 | 0.03 | 2.42 | 2.43 | |
2024-01-30 | 115,220 | 2.26 | 2.32 | -0.08 | 2.26 | 2.37 | |
2024-01-29 | 39,571 | 2.37 | 2.40 | 0.16 | 2.25 | 2.37 | |
2024-01-26 | 1,274,321 | 2.15 | 2.24 | -0.13 | 2.15 | 2.40 | |
2024-01-25 | 31,412 | 2.38 | 2.37 | 0.11 | 2.30 | 2.39 | |
2024-01-24 | 144,969 | 2.30 | 2.26 | -0.03 | 2.29 | 2.30 | |
2024-01-23 | 603,202 | 2.30 | 2.29 | 0.04 | 2.25 | 2.30 | |
2024-01-22 | 71,495 | 2.25 | 2.25 | 0.01 | 2.25 | 2.30 | |
2024-01-19 | 94,957 | 2.30 | 2.24 | -0.06 | 2.24 | 2.30 | |
2024-01-18 | 225,242 | 2.26 | 2.30 | 0.01 | 2.26 | 2.30 | |
2024-01-17 | 400,018 | 2.30 | 2.29 | 0.04 | 2.26 | 2.30 | |
2024-01-16 | 108,550 | 2.24 | 2.25 | -0.02 | 2.24 | 2.28 | |
2024-01-15 | 11,009 | 2.25 | 2.27 | 0.02 | 2.25 | 2.30 | |
2024-01-12 | 30,666 | 2.25 | 2.25 | 0.03 | 2.23 | 2.25 | |
2024-01-11 | 30,480 | 2.21 | 2.22 | 0.01 | 2.21 | 2.25 | |
2024-01-10 | 30,002 | 2.21 | 2.21 | -0.01 | 2.21 | 2.25 | |
2024-01-09 | 14,044 | 2.21 | 2.22 | -0.04 | 2.26 | 2.28 | |
2024-01-08 | 97,602 | 2.20 | 2.26 | 0.07 | 2.20 | 2.25 | |
2024-01-05 | 12,736 | 2.24 | 2.19 | 0.00 | 2.19 | 2.29 | |
2024-01-04 | 48,689 | 2.25 | 2.19 | 0.00 | 2.18 | 2.25 | |
2024-01-03 | 102,791 | 2.20 | 2.19 | -0.04 | 2.18 | 2.20 | |
2024-01-02 | 340,150 | 2.20 | 2.23 | -0.19 | 2.20 | 2.30 | |
2023-12-29 | 4,687,683 | 2.48 | 2.42 | 0.11 | 2.48 | 2.49 | |
2023-12-28 | 383,107 | 2.26 | 2.31 | 0.05 | 2.26 | 2.38 | |
2023-12-27 | 137,000 | 2.31 | 2.26 | 0.05 | 2.31 | 2.37 | |
2023-12-22 | 36,407 | 2.30 | 2.21 | 0.00 | 2.21 | 2.29 | |
2023-12-21 | 17,413 | 2.20 | 2.21 | 0.00 | 2.20 | 2.30 | |
2023-12-20 | 17,804 | 2.30 | 2.21 | 0.06 | 2.20 | 2.30 | |
2023-12-19 | 10,168 | 2.15 | 2.15 | 0.00 | 2.17 | 2.28 | |
2023-12-18 | 22,414 | 2.15 | 2.15 | 0.01 | 2.15 | 2.28 | |
2023-12-15 | 98,934 | 2.14 | 2.14 | 0.03 | 2.15 | 2.28 | |
2023-12-14 | 969,355 | 2.06 | 2.11 | -0.17 | 2.06 | 2.30 | |
2023-12-13 | 216,183 | 2.38 | 2.28 | 0.05 | 2.16 | 2.38 | |
2023-12-12 | 107,935 | 2.20 | 2.23 | 0.09 | 2.19 | 2.25 | |
2023-12-11 | 17,307 | 2.14 | 2.14 | 0.00 | 2.14 | 2.20 | |
2023-12-08 | 208,566 | 2.14 | 2.14 | 0.00 | 2.14 | 2.20 | |
2023-12-07 | 94,975 | 2.14 | 2.14 | 0.03 | 2.11 | 2.14 | |
2023-12-06 | 1,292,946 | 2.11 | 2.11 | -0.04 | 2.11 | 2.14 | |
2023-12-05 | 885,756 | 2.15 | 2.15 | -0.03 | 2.15 | 2.23 | |
2023-12-04 | 59,896 | 2.14 | 2.18 | 0.17 | 2.13 | 2.23 | |
2023-12-01 | 1,064,663 | 2.25 | 2.01 | -0.40 | 2.12 | 2.40 | |
2023-11-30 | 3,431,680 | 2.49 | 2.41 | 0.23 | 2.49 | 2.50 | |
2023-11-29 | 392,399 | 2.29 | 2.18 | -0.03 | 2.15 | 2.29 | |
2023-11-28 | 95,235 | 2.21 | 2.21 | 0.01 | 2.21 | 2.27 | |
2023-11-27 | 42,048 | 2.22 | 2.20 | -0.02 | 2.21 | 2.22 | |
2023-11-24 | 2,040 | 2.22 | 2.22 | 0.03 | 2.20 | 2.22 | |
2023-11-23 | 69,320 | 2.23 | 2.19 | -0.01 | 2.20 | 2.23 | |
2023-11-22 | 56,978 | 2.17 | 2.20 | 0.02 | 2.17 | 2.23 | |
2023-11-21 | 98,361 | 2.20 | 2.18 | 0.00 | 2.18 | 2.20 | |
2023-11-20 | 37,433 | 2.18 | 2.18 | 0.00 | 2.18 | 2.20 | |
2023-11-17 | 327,886 | 2.20 | 2.18 | 0.02 | 2.18 | 2.24 | |
2023-11-16 | 319,077 | 2.15 | 2.16 | 0.02 | 2.16 | 2.23 | |
2023-11-15 | 11,218 | 2.12 | 2.14 | 0.01 | 2.12 | 2.19 | |
2023-11-14 | 351,995 | 2.10 | 2.13 | -0.02 | 2.10 | 2.23 | |
2023-11-13 | 254,732 | 2.18 | 2.15 | -0.04 | 2.15 | 2.18 | |
2023-11-10 | 87,412 | 2.25 | 2.19 | 0.01 | 2.18 | 2.25 | |
2023-11-09 | 82,169 | 2.18 | 2.18 | 0.05 | 2.18 | 2.20 | |
2023-11-08 | 52,064 | 2.12 | 2.13 | -0.07 | 2.12 | 2.18 | |
2023-11-07 | 5,462 | 2.23 | 2.20 | 0.09 | 2.12 | 2.24 | |
2023-11-06 | 395,680 | 2.11 | 2.11 | -0.08 | 2.11 | 2.23 | |
2023-11-03 | 57,414 | 2.18 | 2.19 | 0.00 | 2.18 | 2.25 | |
2023-11-02 | 396,267 | 2.28 | 2.19 | -0.12 | 2.18 | 2.27 | |
2023-11-01 | 47,740 | 2.30 | 2.31 | -0.06 | 2.18 | 2.30 | |
2023-10-31 | 2,754,769 | 2.45 | 2.37 | 0.22 | 2.47 | 2.49 | |
2023-10-30 | 66,594 | 2.15 | 2.15 | -0.01 | 2.20 | 2.21 | |
2023-10-27 | 83,979 | 2.23 | 2.16 | -0.04 | 2.15 | 2.24 | |
2023-10-26 | 156,350 | 2.25 | 2.20 | 0.08 | 2.15 | 2.35 | |
2023-10-25 | 55,557 | 2.12 | 2.12 | 0.02 | 2.12 | 2.15 | |
2023-10-24 | 166,115 | 2.12 | 2.10 | 0.02 | 2.09 | 2.12 | |
2023-10-23 | 104,129 | 2.10 | 2.08 | -0.01 | 2.10 | 2.12 | |
2023-10-20 | 218,202 | 2.09 | 2.09 | 0.02 | 2.07 | 2.15 | |
2023-10-19 | 21,018 | 2.08 | 2.07 | 0.02 | 2.06 | 2.10 | |
2023-10-18 | 306,050 | 2.06 | 2.05 | -0.04 | 2.06 | 2.08 | |
2023-10-17 | 171,697 | 2.05 | 2.09 | 0.00 | 2.08 | 2.15 | |
2023-10-13 | 5,002 | 2.08 | 2.09 | 0.03 | 2.08 | 2.17 | |
2023-10-12 | 148,806 | 2.12 | 2.06 | 0.01 | 2.08 | 2.17 | |
2023-10-11 | 20,009 | 2.05 | 2.05 | -0.06 | 2.11 | 2.17 | |
2023-10-10 | 218,220 | 2.08 | 2.11 | 0.01 | 2.05 | 2.17 | |
2023-10-09 | 60,051 | 2.10 | 2.10 | -0.03 | 2.13 | 2.15 | |
2023-10-06 | 26,220 | 2.18 | 2.13 | 0.01 | 2.12 | 2.18 | |
2023-10-05 | 28,111 | 2.15 | 2.12 | 0.01 | 2.13 | 2.18 | |
2023-10-04 | 19,801 | 2.14 | 2.11 | -0.03 | 2.14 | 2.15 | |
2023-10-03 | 61,712 | 2.15 | 2.14 | 0.04 | 2.10 | 2.15 | |
2023-10-02 | 319,239 | 2.10 | 2.10 | -0.30 | 2.10 | 2.20 | |
2023-09-29 | 612,662 | 2.47 | 2.40 | 0.15 | 2.47 | 2.48 | |
2023-09-28 | 340,367 | 2.33 | 2.25 | 0.10 | 2.37 | 2.38 | |
2023-09-27 | 45,460 | 2.20 | 2.15 | -0.03 | 2.19 | 2.20 | |
2023-09-26 | 130,110 | 2.20 | 2.18 | 0.04 | 2.13 | 2.20 | |
2023-09-25 | 20,405 | 2.10 | 2.14 | -0.04 | 2.10 | 2.15 | |
2023-09-22 | 260,408 | 2.15 | 2.18 | 0.14 | 2.15 | 2.21 | |
2023-09-21 | 150,094 | 2.10 | 2.04 | -0.03 | 2.01 | 2.10 | |
2023-09-20 | 251,566 | 2.19 | 2.07 | -0.07 | 2.05 | 2.19 | |
2023-09-19 | 171,249 | 2.20 | 2.14 | -0.01 | 2.06 | 2.20 | |
2023-09-18 | 791,364 | 2.13 | 2.15 | -0.04 | 2.16 | 2.21 | |
2023-09-15 | 34,738 | 2.23 | 2.19 | 0.02 | 2.16 | 2.22 | |
2023-09-14 | 92,441 | 2.15 | 2.17 | -0.02 | 2.15 | 2.20 | |
2023-09-13 | 73,716 | 2.18 | 2.19 | -0.01 | 2.18 | 2.23 | |
2023-09-12 | 209,277 | 2.18 | 2.20 | -0.01 | 2.18 | 2.21 | |
2023-09-11 | 78,377 | 2.20 | 2.21 | -0.02 | 2.18 | 2.23 | |
2023-09-08 | 10,261 | 2.23 | 2.23 | -0.01 | 2.22 | 2.32 | |
2023-09-07 | 28,384 | 2.25 | 2.24 | 0.01 | 2.22 | 2.25 | |
2023-09-06 | 102,675 | 2.22 | 2.23 | -0.08 | 2.20 | 2.33 | |
2023-09-05 | 124,938 | 2.21 | 2.31 | -0.03 | 2.23 | 2.39 | |
2023-09-04 | 835,784 | 2.16 | 2.34 | -0.02 | 2.15 | 2.39 | |
2023-09-01 | 1,018,410 | 2.19 | 2.36 | -0.12 | 2.22 | 2.49 | |
2023-08-31 | 1,301,575 | 2.54 | 2.48 | 0.18 | 2.54 | 2.55 | |
2023-08-30 | 747,105 | 2.40 | 2.30 | 0.09 | 2.25 | 2.40 | |
2023-08-29 | 42,318 | 2.23 | 2.21 | -0.01 | 2.23 | 2.28 | |
2023-08-28 | 23,195 | 2.25 | 2.22 | -0.05 | 2.22 | 2.28 | |
2023-08-25 | 185,196 | 2.30 | 2.27 | -0.03 | 2.22 | 2.30 | |
2023-08-24 | 274,847 | 2.29 | 2.30 | 0.14 | 2.23 | 2.29 | |
2023-08-23 | 304,736 | 2.28 | 2.16 | 0.00 | 2.21 | 2.28 | |
2023-08-22 | 915,554 | 2.20 | 2.16 | -0.10 | 2.16 | 2.20 | |
2023-08-21 | 93,099 | 2.27 | 2.26 | -0.03 | 2.25 | 2.30 | |
2023-08-18 | 163,491 | 2.26 | 2.29 | -0.01 | 2.26 | 2.30 | |
2023-08-17 | 160,016 | 2.25 | 2.30 | -0.01 | 2.25 | 2.29 | |
2023-08-16 | 127,088 | 2.30 | 2.31 | -0.09 | 2.30 | 2.38 | |
2023-08-15 | 115,899 | 2.35 | 2.40 | 0.00 | 2.35 | 2.49 | |
2023-08-14 | 362,805 | 2.40 | 2.40 | -0.09 | 2.35 | 2.47 | |
2023-08-11 | 170,072 | 2.51 | 2.49 | 0.07 | 2.41 | 2.55 | |
2023-08-10 | 180,460 | 2.43 | 2.42 | -0.03 | 2.42 | 2.47 | |
2023-08-09 | 657,951 | 2.51 | 2.45 | -0.06 | 2.40 | 2.55 | |
2023-08-08 | 96,191 | 2.55 | 2.51 | 0.01 | 2.55 | 2.59 | |
2023-08-04 | 108,825 | 2.48 | 2.50 | 0.03 | 2.45 | 2.50 | |
2023-08-03 | 480,559 | 2.50 | 2.47 | -0.04 | 2.50 | 2.59 | |
2023-08-02 | 990,443 | 2.47 | 2.51 | -0.16 | 2.48 | 2.64 | |
2023-07-31 | 225,536 | 2.69 | 2.67 | -0.02 | 2.69 | 2.70 | |
2023-07-28 | 36,229 | 2.68 | 2.69 | 0.03 | 2.68 | 2.69 | |
2023-07-27 | 114,430 | 2.75 | 2.66 | -0.07 | 2.69 | 2.73 | |
2023-07-26 | 140,021 | 2.70 | 2.73 | -0.02 | 2.67 | 2.75 | |
2023-07-25 | 62,297 | 2.74 | 2.75 | -0.12 | 2.74 | 2.75 | |
2023-07-24 | 232,612 | 2.75 | 2.87 | -0.02 | 2.75 | 2.88 | |
2023-07-21 | 121,401 | 2.89 | 2.89 | 0.13 | 2.77 | 2.89 | |
2023-07-20 | 53,628 | 2.75 | 2.76 | 0.02 | 2.75 | 2.84 | |
2023-07-19 | 146,156 | 2.75 | 2.74 | 0.02 | 2.73 | 2.79 | |
2023-07-18 | 153,859 | 2.75 | 2.72 | 0.05 | 2.70 | 2.78 | |
2023-07-17 | 37,908 | 2.66 | 2.67 | -0.03 | 2.66 | 2.74 | |
2023-07-14 | 94,830 | 2.74 | 2.70 | -0.04 | 2.67 | 2.74 | |
2023-07-13 | 161,799 | 2.73 | 2.74 | 0.02 | 2.73 | 2.74 | |
2023-07-12 | 98,081 | 2.80 | 2.72 | 0.02 | 2.75 | 2.75 | |
2023-07-11 | 69,228 | 2.70 | 2.70 | -0.05 | 2.72 | 2.75 | |
2023-07-10 | 54,235 | 2.70 | 2.75 | 0.03 | 2.68 | 2.79 | |
2023-07-07 | 28,962 | 2.68 | 2.72 | -0.03 | 2.68 | 2.79 | |
2023-07-06 | 344,984 | 2.70 | 2.75 | 0.08 | 2.68 | 2.80 | |
2023-07-05 | 211,127 | 2.66 | 2.67 | -0.03 | 2.66 | 2.74 | |
2023-07-04 | 207,677 | 2.67 | 2.70 | 0.10 | 2.66 | 2.70 | |
2023-07-03 | 390,048 | 2.70 | 2.60 | -0.16 | 2.53 | 2.74 | |
2023-06-30 | 2,438,959 | 2.92 | 2.76 | 0.22 | 2.92 | 2.93 | |
2023-06-29 | 556,398 | 2.60 | 2.54 | 0.12 | 2.59 | 2.67 | |
2023-06-28 | 158,159 | 2.49 | 2.42 | -0.04 | 2.49 | 2.50 | |
2023-06-27 | 203,913 | 2.50 | 2.46 | 0.00 | 2.45 | 2.50 | |
2023-06-26 | 261,953 | 2.45 | 2.46 | -0.06 | 2.46 | 2.54 | |
2023-06-23 | 224,857 | 2.50 | 2.52 | -0.04 | 2.50 | 2.58 | |
2023-06-22 | 65,697 | 2.52 | 2.56 | -0.05 | 2.52 | 2.58 | |
2023-06-21 | 194,625 | 2.59 | 2.61 | 0.02 | 2.59 | 2.65 | |
2023-06-20 | 705,529 | 2.60 | 2.59 | -0.20 | 2.57 | 2.73 | |
2023-06-19 | 85,023 | 2.80 | 2.79 | 0.00 | 2.79 | 2.85 | |
2023-06-16 | 29,734 | 2.71 | 2.79 | -0.04 | 2.75 | 2.79 | |
2023-06-15 | 126,729 | 2.81 | 2.83 | -0.06 | 2.81 | 2.87 | |
2023-06-14 | 150,617 | 2.91 | 2.89 | -0.07 | 2.86 | 2.92 | |
2023-06-13 | 288,342 | 2.96 | 2.96 | 0.00 | 2.89 | 2.98 | |
2023-06-12 | 200,294 | 2.99 | 2.96 | -0.01 | 2.90 | 2.99 | |
2023-06-09 | 215,726 | 2.99 | 2.97 | 0.00 | 2.93 | 2.99 | |
2023-06-08 | 371,035 | 2.88 | 2.97 | 0.00 | 2.88 | 2.93 | |
2023-06-07 | 258,761 | 2.98 | 2.97 | 0.01 | 2.96 | 2.98 | |
2023-06-06 | 83,796 | 2.98 | 2.96 | 0.01 | 2.97 | 2.98 | |
2023-06-05 | 124,924 | 2.90 | 2.95 | -0.03 | 2.89 | 2.98 | |
2023-06-02 | 121,078 | 2.98 | 2.98 | 0.10 | 2.90 | 2.98 | |
2023-06-01 | 136,537 | 2.85 | 2.88 | -0.10 | 2.88 | 2.97 | |
2023-05-31 | 501,313 | 2.95 | 2.98 | 0.10 | 2.98 | 3.00 | |
2023-05-30 | 91,883 | 2.87 | 2.88 | 0.00 | 2.87 | 2.93 | |
2023-05-29 | 198,751 | 2.85 | 2.88 | 0.07 | 2.87 | 2.92 | |
2023-05-26 | 212,758 | 2.93 | 2.81 | -0.07 | 2.82 | 2.94 | |
2023-05-25 | 156,120 | 2.89 | 2.88 | 0.02 | 2.85 | 2.90 | |
2023-05-24 | 456,193 | 2.95 | 2.86 | -0.06 | 2.92 | 2.96 | |
2023-05-22 | 101,830 | 2.97 | 2.92 | 0.05 | 2.90 | 2.98 | |
2023-05-19 | 1,101,081 | 2.91 | 2.87 | 0.12 | 2.90 | 2.91 | |
2023-05-18 | 859,616 | 2.80 | 2.75 | 0.21 | 2.79 | 2.85 | |
2023-05-17 | 492,572 | 2.60 | 2.54 | 0.00 | 2.49 | 2.61 | |
2023-05-16 | 575,176 | 2.52 | 2.54 | -0.02 | 2.52 | 2.57 | |
2023-05-15 | 660,371 | 2.60 | 2.56 | -0.05 | 2.54 | 2.60 | |
2023-05-12 | 209,157 | 2.60 | 2.61 | 0.04 | 2.60 | 2.64 | |
2023-05-11 | 734,711 | 2.60 | 2.57 | -0.04 | 2.60 | 2.67 | |
2023-05-10 | 738,411 | 2.59 | 2.61 | -0.07 | 2.60 | 2.70 | |
2023-05-09 | 483,553 | 2.63 | 2.68 | 0.02 | 2.63 | 2.65 | |
2023-05-08 | 484,485 | 2.67 | 2.66 | -0.03 | 2.67 | 2.71 | |
2023-05-05 | 325,911 | 2.70 | 2.69 | 0.06 | 2.67 | 2.70 | |
2023-05-04 | 302,337 | 2.65 | 2.63 | 0.09 | 2.60 | 2.66 | |
2023-05-03 | 347,374 | 2.57 | 2.54 | 0.05 | 2.57 | 2.63 | |
2023-05-02 | 204,065 | 2.50 | 2.49 | -0.01 | 2.50 | 2.53 | |
2023-05-01 | 218,338 | 2.53 | 2.50 | 0.02 | 2.42 | 2.51 |
Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
2024-04-26 | 33,689 | 2.12 | 2.11 | 0.01 | 2.10 | 2.14 | |
2024-04-25 | 65,148 | 2.10 | 2.10 | 0.00 | 2.10 | 2.11 | |
2024-04-24 | 33,332 | 2.10 | 2.10 | -0.01 | 2.10 | 2.12 | |
2024-04-23 | 49,064 | 2.11 | 2.11 | -0.03 | 2.10 | 2.12 | |
2024-04-22 | 19,018 | 2.14 | 2.14 | 0.03 | 2.12 | 2.15 | |
2024-04-19 | 45,115 | 2.15 | 2.11 | -0.01 | 2.12 | 2.15 | |
2024-04-18 | 404,688 | 2.11 | 2.12 | -0.03 | 2.11 | 2.15 | |
2024-04-17 | 13 | 2.15 | 2.15 | 0.00 | 2.14 | 2.16 | |
2024-04-16 | 28,578 | 2.14 | 2.15 | 0.00 | 2.14 | 2.18 | |
2024-04-15 | 41,103 | 2.15 | 2.15 | -0.01 | 2.15 | 2.18 | |
2024-04-12 | 5,629 | 2.15 | 2.16 | 0.01 | 2.15 | 2.18 | |
2024-04-11 | 5,001 | 2.18 | 2.15 | -0.01 | 2.16 | 2.18 | |
2024-04-10 | 79,264 | 2.16 | 2.16 | 0.00 | 2.16 | 2.18 | |
2024-04-09 | 30,004 | 2.20 | 2.16 | -0.01 | 2.18 | 2.20 | |
2024-04-08 | 74,291 | 2.16 | 2.17 | -0.01 | 2.18 | 2.20 | |
2024-04-05 | 24,880 | 2.17 | 2.18 | 0.01 | 2.16 | 2.23 | |
2024-04-04 | 303,721 | 2.20 | 2.17 | 0.00 | 2.16 | 2.20 | |
2024-04-03 | 143,852 | 2.17 | 2.17 | -0.01 | 2.16 | 2.19 | |
2024-04-02 | 228,879 | 2.18 | 2.18 | -0.07 | 2.18 | 2.19 | |
2024-03-28 | 18,538 | 2.29 | 2.25 | 0.03 | 2.28 | 2.29 | |
2024-03-27 | 44,360 | 2.22 | 2.22 | 0.02 | 2.20 | 2.23 | |
2024-03-26 | 101,565 | 2.20 | 2.20 | 0.02 | 2.18 | 2.23 | |
2024-03-25 | 26,191 | 2.20 | 2.18 | -0.01 | 2.19 | 2.20 | |
2024-03-22 | 3,490 | 2.20 | 2.19 | 0.02 | 2.17 | 2.20 | |
2024-03-21 | 14,045 | 2.17 | 2.17 | 0.01 | 2.17 | 2.23 | |
2024-03-20 | 11,760 | 2.17 | 2.16 | 0.00 | 2.17 | 2.21 | |
2024-03-19 | 81,948 | 2.20 | 2.16 | 0.00 | 2.16 | 2.20 | |
2024-03-18 | 28,514 | 2.16 | 2.16 | -0.06 | 2.16 | 2.21 | |
2024-03-15 | 2,543 | 2.22 | 2.22 | 0.05 | 2.17 | 2.21 | |
2024-03-14 | 15,436 | 2.18 | 2.17 | 0.01 | 2.15 | 2.22 | |
2024-03-13 | 29,008 | 2.18 | 2.16 | -0.02 | 2.15 | 2.18 | |
2024-03-12 | 172,740 | 2.20 | 2.18 | 0.03 | 2.16 | 2.20 | |
2024-03-11 | 190,030 | 2.15 | 2.15 | -0.05 | 2.15 | 2.24 | |
2024-03-08 | 45,401 | 2.20 | 2.20 | 0.04 | 2.16 | 2.24 | |
2024-03-07 | 522,994 | 2.20 | 2.16 | -0.04 | 2.15 | 2.20 | |
2024-03-06 | 59,736 | 2.20 | 2.20 | 0.04 | 2.16 | 2.24 | |
2024-03-05 | 681,910 | 2.17 | 2.16 | -0.04 | 2.16 | 2.25 | |
2024-03-04 | 25,097 | 2.35 | 2.20 | 0.00 | 2.16 | 2.33 | |
2024-03-01 | 136,834 | 2.37 | 2.20 | -0.17 | 2.20 | 2.37 | |
2024-02-29 | 3,335,535 | 2.44 | 2.37 | 0.13 | 2.44 | 2.45 | |
2024-02-28 | 451,230 | 2.30 | 2.24 | 0.09 | 2.37 | 2.38 | |
2024-02-27 | 10,759 | 2.15 | 2.15 | -0.01 | 2.16 | 2.20 | |
2024-02-26 | 24,380 | 2.18 | 2.16 | 0.03 | 2.13 | 2.20 | |
2024-02-23 | 164,976 | 2.20 | 2.13 | 0.00 | 2.12 | 2.20 | |
2024-02-22 | 980,532 | 2.10 | 2.13 | -0.11 | 2.11 | 2.20 | |
2024-02-21 | 4,463 | 2.20 | 2.24 | 0.04 | 2.20 | 2.24 | |
2024-02-20 | 8,107 | 2.25 | 2.20 | 0.00 | 2.20 | 2.25 | |
2024-02-19 | 685,156 | 2.20 | 2.20 | 0.03 | 2.17 | 2.20 | |
2024-02-16 | 2,000 | 2.17 | 2.17 | -0.03 | 2.20 | 2.26 | |
2024-02-15 | 38,348 | 2.18 | 2.20 | -0.06 | 2.17 | 2.26 | |
2024-02-13 | 100,429 | 2.20 | 2.26 | 0.04 | 2.20 | 2.26 | |
2024-02-12 | 59,415 | 2.26 | 2.22 | -0.02 | 2.19 | 2.26 | |
2024-02-09 | 4,843 | 2.24 | 2.24 | 0.02 | 2.24 | 2.27 | |
2024-02-08 | 17,048 | 2.22 | 2.22 | 0.01 | 2.21 | 2.26 | |
2024-02-07 | 44,608 | 2.18 | 2.21 | 0.05 | 2.18 | 2.26 | |
2024-02-06 | 632,719 | 2.16 | 2.16 | -0.08 | 2.13 | 2.25 | |
2024-02-05 | 48,449 | 2.23 | 2.24 | -0.12 | 2.20 | 2.28 | |
2024-02-02 | 42,530 | 2.34 | 2.36 | 0.13 | 2.23 | 2.30 | |
2024-02-01 | 253,645 | 2.21 | 2.23 | -0.12 | 2.21 | 2.36 | |
2024-01-31 | 122,133 | 2.40 | 2.35 | 0.03 | 2.42 | 2.43 | |
2024-01-30 | 115,220 | 2.26 | 2.32 | -0.08 | 2.26 | 2.37 | |
2024-01-29 | 39,571 | 2.37 | 2.40 | 0.16 | 2.25 | 2.37 | |
2024-01-26 | 1,274,321 | 2.15 | 2.24 | -0.13 | 2.15 | 2.40 | |
2024-01-25 | 31,412 | 2.38 | 2.37 | 0.11 | 2.30 | 2.39 | |
2024-01-24 | 144,969 | 2.30 | 2.26 | -0.03 | 2.29 | 2.30 | |
2024-01-23 | 603,202 | 2.30 | 2.29 | 0.04 | 2.25 | 2.30 | |
2024-01-22 | 71,495 | 2.25 | 2.25 | 0.01 | 2.25 | 2.30 | |
2024-01-19 | 94,957 | 2.30 | 2.24 | -0.06 | 2.24 | 2.30 | |
2024-01-18 | 225,242 | 2.26 | 2.30 | 0.01 | 2.26 | 2.30 | |
2024-01-17 | 400,018 | 2.30 | 2.29 | 0.04 | 2.26 | 2.30 | |
2024-01-16 | 108,550 | 2.24 | 2.25 | -0.02 | 2.24 | 2.28 | |
2024-01-15 | 11,009 | 2.25 | 2.27 | 0.02 | 2.25 | 2.30 | |
2024-01-12 | 30,666 | 2.25 | 2.25 | 0.03 | 2.23 | 2.25 | |
2024-01-11 | 30,480 | 2.21 | 2.22 | 0.01 | 2.21 | 2.25 | |
2024-01-10 | 30,002 | 2.21 | 2.21 | -0.01 | 2.21 | 2.25 | |
2024-01-09 | 14,044 | 2.21 | 2.22 | -0.04 | 2.26 | 2.28 | |
2024-01-08 | 97,602 | 2.20 | 2.26 | 0.07 | 2.20 | 2.25 | |
2024-01-05 | 12,736 | 2.24 | 2.19 | 0.00 | 2.19 | 2.29 | |
2024-01-04 | 48,689 | 2.25 | 2.19 | 0.00 | 2.18 | 2.25 | |
2024-01-03 | 102,791 | 2.20 | 2.19 | -0.04 | 2.18 | 2.20 | |
2024-01-02 | 340,150 | 2.20 | 2.23 | -0.19 | 2.20 | 2.30 | |
2023-12-29 | 4,687,683 | 2.48 | 2.42 | 0.11 | 2.48 | 2.49 | |
2023-12-28 | 383,107 | 2.26 | 2.31 | 0.05 | 2.26 | 2.38 | |
2023-12-27 | 137,000 | 2.31 | 2.26 | 0.05 | 2.31 | 2.37 | |
2023-12-22 | 36,407 | 2.30 | 2.21 | 0.00 | 2.21 | 2.29 | |
2023-12-21 | 17,413 | 2.20 | 2.21 | 0.00 | 2.20 | 2.30 | |
2023-12-20 | 17,804 | 2.30 | 2.21 | 0.06 | 2.20 | 2.30 | |
2023-12-19 | 10,168 | 2.15 | 2.15 | 0.00 | 2.17 | 2.28 | |
2023-12-18 | 22,414 | 2.15 | 2.15 | 0.01 | 2.15 | 2.28 | |
2023-12-15 | 98,934 | 2.14 | 2.14 | 0.03 | 2.15 | 2.28 | |
2023-12-14 | 969,355 | 2.06 | 2.11 | -0.17 | 2.06 | 2.30 | |
2023-12-13 | 216,183 | 2.38 | 2.28 | 0.05 | 2.16 | 2.38 | |
2023-12-12 | 107,935 | 2.20 | 2.23 | 0.09 | 2.19 | 2.25 | |
2023-12-11 | 17,307 | 2.14 | 2.14 | 0.00 | 2.14 | 2.20 | |
2023-12-08 | 208,566 | 2.14 | 2.14 | 0.00 | 2.14 | 2.20 | |
2023-12-07 | 94,975 | 2.14 | 2.14 | 0.03 | 2.11 | 2.14 | |
2023-12-06 | 1,292,946 | 2.11 | 2.11 | -0.04 | 2.11 | 2.14 | |
2023-12-05 | 885,756 | 2.15 | 2.15 | -0.03 | 2.15 | 2.23 | |
2023-12-04 | 59,896 | 2.14 | 2.18 | 0.17 | 2.13 | 2.23 | |
2023-12-01 | 1,064,663 | 2.25 | 2.01 | -0.40 | 2.12 | 2.40 | |
2023-11-30 | 3,431,680 | 2.49 | 2.41 | 0.23 | 2.49 | 2.50 | |
2023-11-29 | 392,399 | 2.29 | 2.18 | -0.03 | 2.15 | 2.29 | |
2023-11-28 | 95,235 | 2.21 | 2.21 | 0.01 | 2.21 | 2.27 | |
2023-11-27 | 42,048 | 2.22 | 2.20 | -0.02 | 2.21 | 2.22 | |
2023-11-24 | 2,040 | 2.22 | 2.22 | 0.03 | 2.20 | 2.22 | |
2023-11-23 | 69,320 | 2.23 | 2.19 | -0.01 | 2.20 | 2.23 | |
2023-11-22 | 56,978 | 2.17 | 2.20 | 0.02 | 2.17 | 2.23 | |
2023-11-21 | 98,361 | 2.20 | 2.18 | 0.00 | 2.18 | 2.20 | |
2023-11-20 | 37,433 | 2.18 | 2.18 | 0.00 | 2.18 | 2.20 | |
2023-11-17 | 327,886 | 2.20 | 2.18 | 0.02 | 2.18 | 2.24 | |
2023-11-16 | 319,077 | 2.15 | 2.16 | 0.02 | 2.16 | 2.23 | |
2023-11-15 | 11,218 | 2.12 | 2.14 | 0.01 | 2.12 | 2.19 | |
2023-11-14 | 351,995 | 2.10 | 2.13 | -0.02 | 2.10 | 2.23 | |
2023-11-13 | 254,732 | 2.18 | 2.15 | -0.04 | 2.15 | 2.18 | |
2023-11-10 | 87,412 | 2.25 | 2.19 | 0.01 | 2.18 | 2.25 | |
2023-11-09 | 82,169 | 2.18 | 2.18 | 0.05 | 2.18 | 2.20 | |
2023-11-08 | 52,064 | 2.12 | 2.13 | -0.07 | 2.12 | 2.18 | |
2023-11-07 | 5,462 | 2.23 | 2.20 | 0.09 | 2.12 | 2.24 | |
2023-11-06 | 395,680 | 2.11 | 2.11 | -0.08 | 2.11 | 2.23 | |
2023-11-03 | 57,414 | 2.18 | 2.19 | 0.00 | 2.18 | 2.25 | |
2023-11-02 | 396,267 | 2.28 | 2.19 | -0.12 | 2.18 | 2.27 | |
2023-11-01 | 47,740 | 2.30 | 2.31 | -0.06 | 2.18 | 2.30 | |
2023-10-31 | 2,754,769 | 2.45 | 2.37 | 0.22 | 2.47 | 2.49 | |
2023-10-30 | 66,594 | 2.15 | 2.15 | -0.01 | 2.20 | 2.21 | |
2023-10-27 | 83,979 | 2.23 | 2.16 | -0.04 | 2.15 | 2.24 | |
2023-10-26 | 156,350 | 2.25 | 2.20 | 0.08 | 2.15 | 2.35 | |
2023-10-25 | 55,557 | 2.12 | 2.12 | 0.02 | 2.12 | 2.15 | |
2023-10-24 | 166,115 | 2.12 | 2.10 | 0.02 | 2.09 | 2.12 | |
2023-10-23 | 104,129 | 2.10 | 2.08 | -0.01 | 2.10 | 2.12 | |
2023-10-20 | 218,202 | 2.09 | 2.09 | 0.02 | 2.07 | 2.15 | |
2023-10-19 | 21,018 | 2.08 | 2.07 | 0.02 | 2.06 | 2.10 | |
2023-10-18 | 306,050 | 2.06 | 2.05 | -0.04 | 2.06 | 2.08 | |
2023-10-17 | 171,697 | 2.05 | 2.09 | 0.00 | 2.08 | 2.15 | |
2023-10-13 | 5,002 | 2.08 | 2.09 | 0.03 | 2.08 | 2.17 | |
2023-10-12 | 148,806 | 2.12 | 2.06 | 0.01 | 2.08 | 2.17 | |
2023-10-11 | 20,009 | 2.05 | 2.05 | -0.06 | 2.11 | 2.17 | |
2023-10-10 | 218,220 | 2.08 | 2.11 | 0.01 | 2.05 | 2.17 | |
2023-10-09 | 60,051 | 2.10 | 2.10 | -0.03 | 2.13 | 2.15 | |
2023-10-06 | 26,220 | 2.18 | 2.13 | 0.01 | 2.12 | 2.18 | |
2023-10-05 | 28,111 | 2.15 | 2.12 | 0.01 | 2.13 | 2.18 | |
2023-10-04 | 19,801 | 2.14 | 2.11 | -0.03 | 2.14 | 2.15 | |
2023-10-03 | 61,712 | 2.15 | 2.14 | 0.04 | 2.10 | 2.15 | |
2023-10-02 | 319,239 | 2.10 | 2.10 | -0.30 | 2.10 | 2.20 | |
2023-09-29 | 612,662 | 2.47 | 2.40 | 0.15 | 2.47 | 2.48 | |
2023-09-28 | 340,367 | 2.33 | 2.25 | 0.10 | 2.37 | 2.38 | |
2023-09-27 | 45,460 | 2.20 | 2.15 | -0.03 | 2.19 | 2.20 | |
2023-09-26 | 130,110 | 2.20 | 2.18 | 0.04 | 2.13 | 2.20 | |
2023-09-25 | 20,405 | 2.10 | 2.14 | -0.04 | 2.10 | 2.15 | |
2023-09-22 | 260,408 | 2.15 | 2.18 | 0.14 | 2.15 | 2.21 | |
2023-09-21 | 150,094 | 2.10 | 2.04 | -0.03 | 2.01 | 2.10 | |
2023-09-20 | 251,566 | 2.19 | 2.07 | -0.07 | 2.05 | 2.19 | |
2023-09-19 | 171,249 | 2.20 | 2.14 | -0.01 | 2.06 | 2.20 | |
2023-09-18 | 791,364 | 2.13 | 2.15 | -0.04 | 2.16 | 2.21 | |
2023-09-15 | 34,738 | 2.23 | 2.19 | 0.02 | 2.16 | 2.22 | |
2023-09-14 | 92,441 | 2.15 | 2.17 | -0.02 | 2.15 | 2.20 | |
2023-09-13 | 73,716 | 2.18 | 2.19 | -0.01 | 2.18 | 2.23 | |
2023-09-12 | 209,277 | 2.18 | 2.20 | -0.01 | 2.18 | 2.21 | |
2023-09-11 | 78,377 | 2.20 | 2.21 | -0.02 | 2.18 | 2.23 | |
2023-09-08 | 10,261 | 2.23 | 2.23 | -0.01 | 2.22 | 2.32 | |
2023-09-07 | 28,384 | 2.25 | 2.24 | 0.01 | 2.22 | 2.25 | |
2023-09-06 | 102,675 | 2.22 | 2.23 | -0.08 | 2.20 | 2.33 | |
2023-09-05 | 124,938 | 2.21 | 2.31 | -0.03 | 2.23 | 2.39 | |
2023-09-04 | 835,784 | 2.16 | 2.34 | -0.02 | 2.15 | 2.39 | |
2023-09-01 | 1,018,410 | 2.19 | 2.36 | -0.12 | 2.22 | 2.49 | |
2023-08-31 | 1,301,575 | 2.54 | 2.48 | 0.18 | 2.54 | 2.55 | |
2023-08-30 | 747,105 | 2.40 | 2.30 | 0.09 | 2.25 | 2.40 | |
2023-08-29 | 42,318 | 2.23 | 2.21 | -0.01 | 2.23 | 2.28 | |
2023-08-28 | 23,195 | 2.25 | 2.22 | -0.05 | 2.22 | 2.28 | |
2023-08-25 | 185,196 | 2.30 | 2.27 | -0.03 | 2.22 | 2.30 | |
2023-08-24 | 274,847 | 2.29 | 2.30 | 0.14 | 2.23 | 2.29 | |
2023-08-23 | 304,736 | 2.28 | 2.16 | 0.00 | 2.21 | 2.28 | |
2023-08-22 | 915,554 | 2.20 | 2.16 | -0.10 | 2.16 | 2.20 | |
2023-08-21 | 93,099 | 2.27 | 2.26 | -0.03 | 2.25 | 2.30 | |
2023-08-18 | 163,491 | 2.26 | 2.29 | -0.01 | 2.26 | 2.30 | |
2023-08-17 | 160,016 | 2.25 | 2.30 | -0.01 | 2.25 | 2.29 | |
2023-08-16 | 127,088 | 2.30 | 2.31 | -0.09 | 2.30 | 2.38 | |
2023-08-15 | 115,899 | 2.35 | 2.40 | 0.00 | 2.35 | 2.49 | |
2023-08-14 | 362,805 | 2.40 | 2.40 | -0.09 | 2.35 | 2.47 | |
2023-08-11 | 170,072 | 2.51 | 2.49 | 0.07 | 2.41 | 2.55 | |
2023-08-10 | 180,460 | 2.43 | 2.42 | -0.03 | 2.42 | 2.47 | |
2023-08-09 | 657,951 | 2.51 | 2.45 | -0.06 | 2.40 | 2.55 | |
2023-08-08 | 96,191 | 2.55 | 2.51 | 0.01 | 2.55 | 2.59 | |
2023-08-04 | 108,825 | 2.48 | 2.50 | 0.03 | 2.45 | 2.50 | |
2023-08-03 | 480,559 | 2.50 | 2.47 | -0.04 | 2.50 | 2.59 | |
2023-08-02 | 990,443 | 2.47 | 2.51 | -0.16 | 2.48 | 2.64 | |
2023-07-31 | 225,536 | 2.69 | 2.67 | -0.02 | 2.69 | 2.70 | |
2023-07-28 | 36,229 | 2.68 | 2.69 | 0.03 | 2.68 | 2.69 | |
2023-07-27 | 114,430 | 2.75 | 2.66 | -0.07 | 2.69 | 2.73 | |
2023-07-26 | 140,021 | 2.70 | 2.73 | -0.02 | 2.67 | 2.75 | |
2023-07-25 | 62,297 | 2.74 | 2.75 | -0.12 | 2.74 | 2.75 | |
2023-07-24 | 232,612 | 2.75 | 2.87 | -0.02 | 2.75 | 2.88 | |
2023-07-21 | 121,401 | 2.89 | 2.89 | 0.13 | 2.77 | 2.89 | |
2023-07-20 | 53,628 | 2.75 | 2.76 | 0.02 | 2.75 | 2.84 | |
2023-07-19 | 146,156 | 2.75 | 2.74 | 0.02 | 2.73 | 2.79 | |
2023-07-18 | 153,859 | 2.75 | 2.72 | 0.05 | 2.70 | 2.78 | |
2023-07-17 | 37,908 | 2.66 | 2.67 | -0.03 | 2.66 | 2.74 | |
2023-07-14 | 94,830 | 2.74 | 2.70 | -0.04 | 2.67 | 2.74 | |
2023-07-13 | 161,799 | 2.73 | 2.74 | 0.02 | 2.73 | 2.74 | |
2023-07-12 | 98,081 | 2.80 | 2.72 | 0.02 | 2.75 | 2.75 | |
2023-07-11 | 69,228 | 2.70 | 2.70 | -0.05 | 2.72 | 2.75 | |
2023-07-10 | 54,235 | 2.70 | 2.75 | 0.03 | 2.68 | 2.79 | |
2023-07-07 | 28,962 | 2.68 | 2.72 | -0.03 | 2.68 | 2.79 | |
2023-07-06 | 344,984 | 2.70 | 2.75 | 0.08 | 2.68 | 2.80 | |
2023-07-05 | 211,127 | 2.66 | 2.67 | -0.03 | 2.66 | 2.74 | |
2023-07-04 | 207,677 | 2.67 | 2.70 | 0.10 | 2.66 | 2.70 | |
2023-07-03 | 390,048 | 2.70 | 2.60 | -0.16 | 2.53 | 2.74 | |
2023-06-30 | 2,438,959 | 2.92 | 2.76 | 0.22 | 2.92 | 2.93 | |
2023-06-29 | 556,398 | 2.60 | 2.54 | 0.12 | 2.59 | 2.67 | |
2023-06-28 | 158,159 | 2.49 | 2.42 | -0.04 | 2.49 | 2.50 | |
2023-06-27 | 203,913 | 2.50 | 2.46 | 0.00 | 2.45 | 2.50 | |
2023-06-26 | 261,953 | 2.45 | 2.46 | -0.06 | 2.46 | 2.54 | |
2023-06-23 | 224,857 | 2.50 | 2.52 | -0.04 | 2.50 | 2.58 | |
2023-06-22 | 65,697 | 2.52 | 2.56 | -0.05 | 2.52 | 2.58 | |
2023-06-21 | 194,625 | 2.59 | 2.61 | 0.02 | 2.59 | 2.65 | |
2023-06-20 | 705,529 | 2.60 | 2.59 | -0.20 | 2.57 | 2.73 | |
2023-06-19 | 85,023 | 2.80 | 2.79 | 0.00 | 2.79 | 2.85 | |
2023-06-16 | 29,734 | 2.71 | 2.79 | -0.04 | 2.75 | 2.79 | |
2023-06-15 | 126,729 | 2.81 | 2.83 | -0.06 | 2.81 | 2.87 | |
2023-06-14 | 150,617 | 2.91 | 2.89 | -0.07 | 2.86 | 2.92 | |
2023-06-13 | 288,342 | 2.96 | 2.96 | 0.00 | 2.89 | 2.98 | |
2023-06-12 | 200,294 | 2.99 | 2.96 | -0.01 | 2.90 | 2.99 | |
2023-06-09 | 215,726 | 2.99 | 2.97 | 0.00 | 2.93 | 2.99 | |
2023-06-08 | 371,035 | 2.88 | 2.97 | 0.00 | 2.88 | 2.93 | |
2023-06-07 | 258,761 | 2.98 | 2.97 | 0.01 | 2.96 | 2.98 | |
2023-06-06 | 83,796 | 2.98 | 2.96 | 0.01 | 2.97 | 2.98 | |
2023-06-05 | 124,924 | 2.90 | 2.95 | -0.03 | 2.89 | 2.98 | |
2023-06-02 | 121,078 | 2.98 | 2.98 | 0.10 | 2.90 | 2.98 | |
2023-06-01 | 136,537 | 2.85 | 2.88 | -0.10 | 2.88 | 2.97 | |
2023-05-31 | 501,313 | 2.95 | 2.98 | 0.10 | 2.98 | 3.00 | |
2023-05-30 | 91,883 | 2.87 | 2.88 | 0.00 | 2.87 | 2.93 | |
2023-05-29 | 198,751 | 2.85 | 2.88 | 0.07 | 2.87 | 2.92 | |
2023-05-26 | 212,758 | 2.93 | 2.81 | -0.07 | 2.82 | 2.94 | |
2023-05-25 | 156,120 | 2.89 | 2.88 | 0.02 | 2.85 | 2.90 | |
2023-05-24 | 456,193 | 2.95 | 2.86 | -0.06 | 2.92 | 2.96 | |
2023-05-22 | 101,830 | 2.97 | 2.92 | 0.05 | 2.90 | 2.98 | |
2023-05-19 | 1,101,081 | 2.91 | 2.87 | 0.12 | 2.90 | 2.91 | |
2023-05-18 | 859,616 | 2.80 | 2.75 | 0.21 | 2.79 | 2.85 | |
2023-05-17 | 492,572 | 2.60 | 2.54 | 0.00 | 2.49 | 2.61 | |
2023-05-16 | 575,176 | 2.52 | 2.54 | -0.02 | 2.52 | 2.57 | |
2023-05-15 | 660,371 | 2.60 | 2.56 | -0.05 | 2.54 | 2.60 | |
2023-05-12 | 209,157 | 2.60 | 2.61 | 0.04 | 2.60 | 2.64 | |
2023-05-11 | 734,711 | 2.60 | 2.57 | -0.04 | 2.60 | 2.67 | |
2023-05-10 | 738,411 | 2.59 | 2.61 | -0.07 | 2.60 | 2.70 | |
2023-05-09 | 483,553 | 2.63 | 2.68 | 0.02 | 2.63 | 2.65 | |
2023-05-08 | 484,485 | 2.67 | 2.66 | -0.03 | 2.67 | 2.71 | |
2023-05-05 | 325,911 | 2.70 | 2.69 | 0.06 | 2.67 | 2.70 | |
2023-05-04 | 302,337 | 2.65 | 2.63 | 0.09 | 2.60 | 2.66 | |
2023-05-03 | 347,374 | 2.57 | 2.54 | 0.05 | 2.57 | 2.63 | |
2023-05-02 | 204,065 | 2.50 | 2.49 | -0.01 | 2.50 | 2.53 | |
2023-05-01 | 218,338 | 2.53 | 2.50 | 0.02 | 2.42 | 2.51 |
Select Stock
Prev. Closing Price
$2.10
Open
$2.11
Bid
$2.10
Ask
$2.14
Volume Traded
33,689
Last Traded
$2.12