OTC Markets OTCPK - Delayed Quote USD

Gay-Lussac Microcaps Europe D (0P0001N1JG)

1,081.14 -2.15 (-0.20%)
At close: August 27 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 27, 2024 1,081.14 1,081.14 1,081.14 1,081.14 1,081.14 -
Aug 26, 2024 1,083.29 1,083.29 1,083.29 1,083.29 1,083.29 -
Aug 23, 2024 1,079.49 1,079.49 1,079.49 1,079.49 1,079.49 -
Aug 22, 2024 1,076.06 1,076.06 1,076.06 1,076.06 1,076.06 -
Aug 21, 2024 1,075.79 1,075.79 1,075.79 1,075.79 1,075.79 -
Aug 20, 2024 1,069.89 1,069.89 1,069.89 1,069.89 1,069.89 -
Aug 19, 2024 1,076.70 1,076.70 1,076.70 1,076.70 1,076.70 -
Aug 16, 2024 1,075.68 1,075.68 1,075.68 1,075.68 1,075.68 -
Aug 14, 2024 1,069.10 1,069.10 1,069.10 1,069.10 1,069.10 -
Aug 13, 2024 1,064.23 1,064.23 1,064.23 1,064.23 1,064.23 -
Aug 12, 2024 1,062.68 1,062.68 1,062.68 1,062.68 1,062.68 -
Aug 9, 2024 1,060.58 1,060.58 1,060.58 1,060.58 1,060.58 -
Aug 8, 2024 1,053.49 1,053.49 1,053.49 1,053.49 1,053.49 -
Aug 7, 2024 1,055.88 1,055.88 1,055.88 1,055.88 1,055.88 -
Aug 6, 2024 1,043.65 1,043.65 1,043.65 1,043.65 1,043.65 -
Aug 5, 2024 1,029.92 1,029.92 1,029.92 1,029.92 1,029.92 -
Aug 2, 2024 1,061.00 1,061.00 1,061.00 1,061.00 1,061.00 -
Aug 1, 2024 1,078.04 1,078.04 1,078.04 1,078.04 1,078.04 -
Jul 31, 2024 1,084.24 1,084.24 1,084.24 1,084.24 1,084.24 -
Jul 30, 2024 1,082.03 1,082.03 1,082.03 1,082.03 1,082.03 -
Jul 29, 2024 1,078.33 1,078.33 1,078.33 1,078.33 1,078.33 -
Jul 26, 2024 1,077.73 1,077.73 1,077.73 1,077.73 1,077.73 -
Jul 25, 2024 1,066.25 1,066.25 1,066.25 1,066.25 1,066.25 -
Jul 24, 2024 1,079.42 1,079.42 1,079.42 1,079.42 1,079.42 -
Jul 23, 2024 1,086.45 1,086.45 1,086.45 1,086.45 1,086.45 -
Jul 22, 2024 1,088.77 1,088.77 1,088.77 1,088.77 1,088.77 -
Jul 19, 2024 1,084.95 1,084.95 1,084.95 1,084.95 1,084.95 -
Jul 18, 2024 1,087.89 1,087.89 1,087.89 1,087.89 1,087.89 -
Jul 17, 2024 1,089.28 1,089.28 1,089.28 1,089.28 1,089.28 -
Jul 16, 2024 1,092.78 1,092.78 1,092.78 1,092.78 1,092.78 -
Jul 15, 2024 1,088.88 1,088.88 1,088.88 1,088.88 1,088.88 -
Jul 12, 2024 1,093.24 1,093.24 1,093.24 1,093.24 1,093.24 -
Jul 11, 2024 1,092.52 1,092.52 1,092.52 1,092.52 1,092.52 -
Jul 10, 2024 1,084.12 1,084.12 1,084.12 1,084.12 1,084.12 -
Jul 9, 2024 1,083.47 1,083.47 1,083.47 1,083.47 1,083.47 -
Jul 8, 2024 1,091.20 1,091.20 1,091.20 1,091.20 1,091.20 -
Jul 5, 2024 1,091.58 1,091.58 1,091.58 1,091.58 1,091.58 -
Jul 3, 2024 1,082.64 1,082.64 1,082.64 1,082.64 1,082.64 -
Jul 2, 2024 1,070.13 1,070.13 1,070.13 1,070.13 1,070.13 -
Jul 1, 2024 1,072.95 1,072.95 1,072.95 1,072.95 1,072.95 -
Jun 28, 2024 1,066.13 1,066.13 1,066.13 1,066.13 1,066.13 -
Jun 27, 2024 1,067.28 1,067.28 1,067.28 1,067.28 1,067.28 -
Jun 26, 2024 1,062.66 1,062.66 1,062.66 1,062.66 1,062.66 -
Jun 25, 2024 1,063.76 1,063.76 1,063.76 1,063.76 1,063.76 -
Jun 24, 2024 1,064.55 1,064.55 1,064.55 1,064.55 1,064.55 -
Jun 21, 2024 1,066.47 1,066.47 1,066.47 1,066.47 1,066.47 -
Jun 20, 2024 1,079.13 1,079.13 1,079.13 1,079.13 1,079.13 -
Jun 18, 2024 1,075.17 1,075.17 1,075.17 1,075.17 1,075.17 -
Jun 17, 2024 1,069.17 1,069.17 1,069.17 1,069.17 1,069.17 -
Jun 14, 2024 1,069.61 1,069.61 1,069.61 1,069.61 1,069.61 -
Jun 13, 2024 1,079.02 1,079.02 1,079.02 1,079.02 1,079.02 -
Jun 12, 2024 1,089.94 1,089.94 1,089.94 1,089.94 1,089.94 -
Jun 11, 2024 1,088.50 1,088.50 1,088.50 1,088.50 1,088.50 -
Jun 10, 2024 1,097.60 1,097.60 1,097.60 1,097.60 1,097.60 -
Jun 7, 2024 1,101.65 1,101.65 1,101.65 1,101.65 1,101.65 -
Jun 6, 2024 1,104.21 1,104.21 1,104.21 1,104.21 1,104.21 -
Jun 5, 2024 1,106.66 1,106.66 1,106.66 1,106.66 1,106.66 -
Jun 4, 2024 1,101.96 1,101.96 1,101.96 1,101.96 1,101.96 -
Jun 3, 2024 1,106.50 1,106.50 1,106.50 1,106.50 1,106.50 -
May 31, 2024 1,108.92 1,108.92 1,108.92 1,108.92 1,108.92 -
May 30, 2024 1,107.03 1,107.03 1,107.03 1,107.03 1,107.03 -
May 29, 2024 1,099.80 1,099.80 1,099.80 1,099.80 1,099.80 -
May 28, 2024 1,104.34 1,104.34 1,104.34 1,104.34 1,104.34 -
May 24, 2024 1,105.73 1,105.73 1,105.73 1,105.73 1,105.73 -
May 23, 2024 1,105.54 1,105.54 1,105.54 1,105.54 1,105.54 -
May 22, 2024 1,102.36 1,102.36 1,102.36 1,102.36 1,102.36 -
May 21, 2024 1,100.88 1,100.88 1,100.88 1,100.88 1,100.88 -
May 17, 2024 1,099.30 1,099.30 1,099.30 1,099.30 1,099.30 -
May 16, 2024 1,102.00 1,102.00 1,102.00 1,102.00 1,102.00 -
May 15, 2024 1,104.41 1,104.41 1,104.41 1,104.41 1,104.41 -
May 14, 2024 1,097.07 1,097.07 1,097.07 1,097.07 1,097.07 -
May 13, 2024 1,095.21 1,095.21 1,095.21 1,095.21 1,095.21 -
May 10, 2024 1,095.60 1,095.60 1,095.60 1,095.60 1,095.60 -
May 8, 2024 1,088.43 1,088.43 1,088.43 1,088.43 1,088.43 -
May 7, 2024 1,089.71 1,089.71 1,089.71 1,089.71 1,089.71 -
May 6, 2024 1,087.84 1,087.84 1,087.84 1,087.84 1,087.84 -
May 3, 2024 1,081.45 1,081.45 1,081.45 1,081.45 1,081.45 -
May 2, 2024 1,079.67 1,079.67 1,079.67 1,079.67 1,079.67 -
Apr 30, 2024 1,079.63 1,079.63 1,079.63 1,079.63 1,079.63 -
Apr 29, 2024 1,083.12 1,083.12 1,083.12 1,083.12 1,083.12 -
Apr 26, 2024 1,074.59 1,074.59 1,074.59 1,074.59 1,074.59 -
Apr 25, 2024 1,064.41 1,064.41 1,064.41 1,064.41 1,064.41 -
Apr 24, 2024 1,070.44 1,070.44 1,070.44 1,070.44 1,070.44 -
Apr 23, 2024 1,067.57 1,067.57 1,067.57 1,067.57 1,067.57 -
Apr 22, 2024 1,056.47 1,056.47 1,056.47 1,056.47 1,056.47 -
Apr 19, 2024 1,050.12 1,050.12 1,050.12 1,050.12 1,050.12 -
Apr 18, 2024 1,051.41 1,051.41 1,051.41 1,051.41 1,051.41 -
Apr 16, 2024 1,050.96 1,050.96 1,050.96 1,050.96 1,050.96 -
Apr 15, 2024 1,065.10 1,065.10 1,065.10 1,065.10 1,065.10 -
Apr 12, 2024 1,063.77 1,063.77 1,063.77 1,063.77 1,063.77 -
Apr 11, 2024 1,063.87 1,063.87 1,063.87 1,063.87 1,063.87 -
Apr 10, 2024 1,062.05 1,062.05 1,062.05 1,062.05 1,062.05 -
Apr 9, 2024 1,065.34 1,065.34 1,065.34 1,065.34 1,065.34 -
Apr 8, 2024 1,063.64 1,063.64 1,063.64 1,063.64 1,063.64 -
Apr 5, 2024 1,055.54 1,055.54 1,055.54 1,055.54 1,055.54 -
Apr 4, 2024 1,066.84 1,066.84 1,066.84 1,066.84 1,066.84 -
Apr 3, 2024 1,060.49 1,060.49 1,060.49 1,060.49 1,060.49 -
Apr 2, 2024 1,054.58 1,054.58 1,054.58 1,054.58 1,054.58 -
Mar 28, 2024 1,063.05 1,063.05 1,063.05 1,063.05 1,063.05 -
Mar 27, 2024 1,059.49 1,059.49 1,059.49 1,059.49 1,059.49 -
Mar 26, 2024 1,060.76 1,060.76 1,060.76 1,060.76 1,060.76 -
Mar 25, 2024 1,056.12 1,056.12 1,056.12 1,056.12 1,056.12 -
Mar 22, 2024 1,055.38 1,055.38 1,055.38 1,055.38 1,055.38 -
Mar 21, 2024 1,053.90 1,053.90 1,053.90 1,053.90 1,053.90 -
Mar 20, 2024 1,046.60 1,046.60 1,046.60 1,046.60 1,046.60 -
Mar 19, 2024 1,048.29 1,048.29 1,048.29 1,048.29 1,048.29 -
Mar 18, 2024 1,048.08 1,048.08 1,048.08 1,048.08 1,048.08 -
Mar 15, 2024 1,047.77 1,047.77 1,047.77 1,047.77 1,047.77 -
Mar 14, 2024 1,047.53 1,047.53 1,047.53 1,047.53 1,047.53 -
Mar 13, 2024 1,046.31 1,046.31 1,046.31 1,046.31 1,046.31 -
Mar 12, 2024 1,048.00 1,048.00 1,048.00 1,048.00 1,048.00 -
Mar 11, 2024 1,040.48 1,040.48 1,040.48 1,040.48 1,040.48 -
Mar 8, 2024 1,041.66 1,041.66 1,041.66 1,041.66 1,041.66 -
Mar 7, 2024 1,036.37 1,036.37 1,036.37 1,036.37 1,036.37 -
Mar 6, 2024 1,036.11 1,036.11 1,036.11 1,036.11 1,036.11 -
Mar 5, 2024 1,033.88 1,033.88 1,033.88 1,033.88 1,033.88 -
Mar 4, 2024 1,037.78 1,037.78 1,037.78 1,037.78 1,037.78 -
Mar 1, 2024 1,033.32 1,033.32 1,033.32 1,033.32 1,033.32 -
Feb 29, 2024 1,025.85 1,025.85 1,025.85 1,025.85 1,025.85 -
Feb 28, 2024 1,025.85 1,025.85 1,025.85 1,025.85 1,025.85 -
Feb 27, 2024 1,028.73 1,028.73 1,028.73 1,028.73 1,028.73 -
Feb 26, 2024 1,023.12 1,023.12 1,023.12 1,023.12 1,023.12 -
Feb 23, 2024 1,024.70 1,024.70 1,024.70 1,024.70 1,024.70 -
Feb 22, 2024 1,027.00 1,027.00 1,027.00 1,027.00 1,027.00 -
Feb 21, 2024 1,026.02 1,026.02 1,026.02 1,026.02 1,026.02 -
Feb 20, 2024 1,025.73 1,025.73 1,025.73 1,025.73 1,025.73 -
Feb 16, 2024 1,031.11 1,031.11 1,031.11 1,031.11 1,031.11 -
Feb 15, 2024 1,027.24 1,027.24 1,027.24 1,027.24 1,027.24 -
Feb 14, 2024 1,025.50 1,025.50 1,025.50 1,025.50 1,025.50 -
Feb 13, 2024 1,023.70 1,023.70 1,023.70 1,023.70 1,023.70 -
Feb 12, 2024 1,026.65 1,026.65 1,026.65 1,026.65 1,026.65 -
Feb 9, 2024 1,026.10 1,026.10 1,026.10 1,026.10 1,026.10 -
Feb 8, 2024 1,026.90 1,026.90 1,026.90 1,026.90 1,026.90 -
Feb 7, 2024 1,025.14 1,025.14 1,025.14 1,025.14 1,025.14 -
Feb 6, 2024 1,026.53 1,026.53 1,026.53 1,026.53 1,026.53 -
Feb 5, 2024 1,032.84 1,032.84 1,032.84 1,032.84 1,032.84 -
Feb 2, 2024 1,034.04 1,034.04 1,034.04 1,034.04 1,034.04 -
Feb 1, 2024 1,034.52 1,034.52 1,034.52 1,034.52 1,034.52 -
Jan 31, 2024 1,036.51 1,036.51 1,036.51 1,036.51 1,036.51 -
Jan 30, 2024 1,033.93 1,033.93 1,033.93 1,033.93 1,033.93 -
Jan 29, 2024 1,032.31 1,032.31 1,032.31 1,032.31 1,032.31 -
Jan 26, 2024 1,028.60 1,028.60 1,028.60 1,028.60 1,028.60 -
Jan 25, 2024 1,023.70 1,023.70 1,023.70 1,023.70 1,023.70 -
Jan 23, 2024 1,018.55 1,018.55 1,018.55 1,018.55 1,018.55 -
Jan 22, 2024 1,017.81 1,017.81 1,017.81 1,017.81 1,017.81 -
Jan 19, 2024 1,012.60 1,012.60 1,012.60 1,012.60 1,012.60 -
Jan 18, 2024 1,012.36 1,012.36 1,012.36 1,012.36 1,012.36 -
Jan 17, 2024 1,008.56 1,008.56 1,008.56 1,008.56 1,008.56 -
Jan 16, 2024 1,018.07 1,018.07 1,018.07 1,018.07 1,018.07 -
Jan 12, 2024 1,019.75 1,019.75 1,019.75 1,019.75 1,019.75 -
Jan 11, 2024 1,012.30 1,012.30 1,012.30 1,012.30 1,012.30 -
Jan 10, 2024 1,017.11 1,017.11 1,017.11 1,017.11 1,017.11 -
Jan 9, 2024 1,016.13 1,016.13 1,016.13 1,016.13 1,016.13 -
Jan 8, 2024 1,010.40 1,010.40 1,010.40 1,010.40 1,010.40 -
Dec 28, 2023 1,020.70 1,020.70 1,020.70 1,020.70 1,020.70 -
Dec 27, 2023 1,017.98 1,017.98 1,017.98 1,017.98 1,017.98 -
Dec 22, 2023 1,011.53 1,011.53 1,011.53 1,011.53 1,011.53 -
Dec 21, 2023 1,006.53 1,006.53 1,006.53 1,006.53 1,006.53 -
Dec 20, 2023 1,003.13 1,003.13 1,003.13 1,003.13 1,003.13 -
Dec 19, 2023 1,003.26 1,003.26 1,003.26 1,003.26 1,003.26 -
Dec 18, 2023 998.15 998.15 998.15 998.15 998.15 -
Dec 15, 2023 1,001.25 1,001.25 1,001.25 1,001.25 1,001.25 -
Dec 14, 2023 995.70 995.70 995.70 995.70 995.70 -
Dec 13, 2023 976.06 976.06 976.06 976.06 976.06 -
Dec 12, 2023 976.11 976.11 976.11 976.11 976.11 -
Dec 11, 2023 970.50 970.50 970.50 970.50 970.50 -
Dec 8, 2023 973.01 973.01 973.01 973.01 973.01 -
Dec 7, 2023 970.85 970.85 970.85 970.85 970.85 -
Dec 6, 2023 970.96 970.96 970.96 970.96 970.96 -
Dec 5, 2023 970.24 970.24 970.24 970.24 970.24 -
Dec 4, 2023 968.14 968.14 968.14 968.14 968.14 -
Dec 1, 2023 972.31 972.31 972.31 972.31 972.31 -
Nov 30, 2023 968.84 968.84 968.84 968.84 968.84 -
Nov 29, 2023 968.91 968.91 968.91 968.91 968.91 -
Nov 28, 2023 965.23 965.23 965.23 965.23 965.23 -
Nov 27, 2023 964.16 964.16 964.16 964.16 964.16 -
Nov 24, 2023 959.34 959.34 959.34 959.34 959.34 -
Nov 22, 2023 958.81 958.81 958.81 958.81 958.81 -
Nov 21, 2023 957.23 957.23 957.23 957.23 957.23 -
Nov 20, 2023 959.33 959.33 959.33 959.33 959.33 -
Nov 17, 2023 959.29 959.29 959.29 959.29 959.29 -
Nov 16, 2023 952.40 952.40 952.40 952.40 952.40 -
Nov 15, 2023 950.14 950.14 950.14 950.14 950.14 -
Nov 14, 2023 941.20 941.20 941.20 941.20 941.20 -
Nov 13, 2023 929.44 929.44 929.44 929.44 929.44 -
Nov 10, 2023 926.31 926.31 926.31 926.31 926.31 -
Nov 9, 2023 928.44 928.44 928.44 928.44 928.44 -
Nov 8, 2023 923.42 923.42 923.42 923.42 923.42 -
Nov 7, 2023 924.06 924.06 924.06 924.06 924.06 -
Nov 6, 2023 926.04 926.04 926.04 926.04 926.04 -
Nov 3, 2023 928.02 928.02 928.02 928.02 928.02 -
Nov 2, 2023 925.26 925.26 925.26 925.26 925.26 -
Oct 31, 2023 913.23 913.23 913.23 913.23 913.23 -
Oct 30, 2023 907.79 907.79 907.79 907.79 907.79 -
Oct 27, 2023 908.15 908.15 908.15 908.15 908.15 -
Oct 26, 2023 908.96 908.96 908.96 908.96 908.96 -
Oct 25, 2023 909.06 909.06 909.06 909.06 909.06 -
Oct 24, 2023 917.79 917.79 917.79 917.79 917.79 -
Oct 23, 2023 912.99 912.99 912.99 912.99 912.99 -
Oct 20, 2023 913.51 913.51 913.51 913.51 913.51 -
Oct 19, 2023 917.46 917.46 917.46 917.46 917.46 -
Oct 18, 2023 924.00 924.00 924.00 924.00 924.00 -
Oct 17, 2023 928.22 928.22 928.22 928.22 928.22 -
Oct 16, 2023 927.13 927.13 927.13 927.13 927.13 -
Oct 13, 2023 930.41 930.41 930.41 930.41 930.41 -
Oct 12, 2023 936.35 936.35 936.35 936.35 936.35 -
Oct 10, 2023 931.56 931.56 931.56 931.56 931.56 -
Oct 9, 2023 926.50 926.50 926.50 926.50 926.50 -
Oct 6, 2023 935.39 935.39 935.39 935.39 935.39 -
Oct 5, 2023 939.01 939.01 939.01 939.01 939.01 -
Oct 4, 2023 944.39 944.39 944.39 944.39 944.39 -
Oct 2, 2023 964.40 964.40 964.40 964.40 964.40 -
Sep 29, 2023 962.27 962.27 962.27 962.27 962.27 -
Sep 28, 2023 960.53 960.53 960.53 960.53 960.53 -
Sep 27, 2023 961.67 961.67 961.67 961.67 961.67 -
Sep 26, 2023 965.06 965.06 965.06 965.06 965.06 -
Sep 25, 2023 967.37 967.37 967.37 967.37 967.37 -
Sep 22, 2023 976.36 976.36 976.36 976.36 976.36 -
Sep 21, 2023 983.79 983.79 983.79 983.79 983.79 -
Sep 20, 2023 992.58 992.58 992.58 992.58 992.58 -
Sep 19, 2023 989.84 989.84 989.84 989.84 989.84 -
Sep 18, 2023 991.02 991.02 991.02 991.02 991.02 -
Sep 15, 2023 995.89 995.89 995.89 995.89 995.89 -
Sep 14, 2023 992.58 992.58 992.58 992.58 992.58 -
Sep 13, 2023 989.60 989.60 989.60 989.60 989.60 -
Sep 12, 2023 991.98 991.98 991.98 991.98 991.98 -
Sep 11, 2023 996.28 996.28 996.28 996.28 996.28 -
Sep 8, 2023 998.18 998.18 998.18 998.18 998.18 -
Sep 7, 2023 998.82 998.82 998.82 998.82 998.82 -
Sep 6, 2023 1,002.99 1,002.99 1,002.99 1,002.99 1,002.99 -
Sep 5, 2023 1,006.42 1,006.42 1,006.42 1,006.42 1,006.42 -
Sep 1, 2023 1,011.38 1,011.38 1,011.38 1,011.38 1,011.38 -
Aug 31, 2023 1,009.27 1,009.27 1,009.27 1,009.27 1,009.27 -
Aug 30, 2023 1,006.73 1,006.73 1,006.73 1,006.73 1,006.73 -

Related Tickers