Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.8300
0.0000
(0.00%)
At close: March 12 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 1,000 |
| Mar 11, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 10, 2025 | 3.7950 | 3.7950 | 3.7000 | 3.7000 | 3.7000 | 4,967 |
| Mar 7, 2025 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Mar 6, 2025 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 2,304 |
| Mar 5, 2025 | 3.8250 | 3.8250 | 3.7700 | 3.7800 | 3.7800 | 17,442 |
| Mar 4, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Mar 3, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Feb 28, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Feb 27, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Feb 26, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Feb 25, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 5,100 |
| Feb 24, 2025 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 5,100 |
| Feb 21, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,038 |
| Feb 20, 2025 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 3,070 |
| Feb 19, 2025 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Feb 18, 2025 | 4.1400 | 4.1400 | 4.1300 | 4.1300 | 4.1300 | 2,201 |
| Feb 14, 2025 | 4.1202 | 4.1202 | 4.1202 | 4.1202 | 4.1202 | - |
| Feb 13, 2025 | 4.1202 | 4.1202 | 4.1202 | 4.1202 | 4.1202 | 1,500 |
| Feb 12, 2025 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| Feb 11, 2025 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 100 |
| Feb 10, 2025 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 100 |
| Feb 7, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Feb 6, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 5,000 |
| Feb 5, 2025 | 4.2000 | 4.2000 | 4.1850 | 4.1850 | 4.1850 | 5,924 |
| Feb 4, 2025 | 4.2200 | 4.2600 | 4.2200 | 4.2400 | 4.2400 | 5,630 |
| Feb 3, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Jan 31, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 901 |
| Jan 30, 2025 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| Jan 29, 2025 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 250 |
| Jan 28, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 250 |
| Jan 27, 2025 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 272 |
| Jan 24, 2025 | 4.0700 | 4.0700 | 4.0400 | 4.0400 | 4.0400 | 12,977 |
| Jan 23, 2025 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Jan 22, 2025 | 4.1800 | 4.1800 | 4.1000 | 4.1300 | 4.1300 | 14,900 |
| Jan 21, 2025 | 4.2100 | 4.2500 | 4.2100 | 4.2350 | 4.2350 | 8,367 |
| Jan 17, 2025 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jan 16, 2025 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jan 15, 2025 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 2,000 |
| Jan 14, 2025 | 4.5122 | 4.5122 | 4.5122 | 4.5122 | 4.5122 | 200 |
| Jan 13, 2025 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 200 |
| Jan 10, 2025 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 1,200 |
| Jan 8, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Jan 7, 2025 | 4.0500 | 4.7000 | 4.0500 | 4.7000 | 4.7000 | 1,313 |
| Jan 6, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Jan 3, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Jan 2, 2025 | 4.4130 | 4.4200 | 4.4130 | 4.4200 | 4.4200 | 4,608 |
| Dec 31, 2024 | 4.2000 | 4.3400 | 4.2000 | 4.3400 | 4.3400 | 7,152 |
| Dec 30, 2024 | 4.2000 | 4.2600 | 4.1500 | 4.2000 | 4.2000 | 19,647 |
| Dec 27, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 12,000 |
| Dec 26, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| Dec 24, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| Dec 23, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| Dec 20, 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | 4.0700 | 2,547 |
| Dec 19, 2024 | 4.0498 | 4.0498 | 4.0498 | 4.0498 | 4.0498 | 2,766 |
| Dec 18, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 15,000 |
| Dec 17, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Dec 16, 2024 | 4.2000 | 4.2200 | 4.1700 | 4.2200 | 4.2200 | 1,500 |
| Dec 13, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Dec 12, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Dec 11, 2024 | 4.3400 | 4.4200 | 4.3400 | 4.4200 | 4.4200 | 2,525 |
| Dec 10, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1,500 |
| Dec 9, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Dec 6, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Dec 5, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Dec 4, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Dec 3, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Dec 2, 2024 | 4.2140 | 4.2140 | 4.1700 | 4.1700 | 4.1700 | 2,365 |
| Nov 29, 2024 | 4.3300 | 4.3300 | 4.3190 | 4.3190 | 4.3190 | 1,500 |
| Nov 27, 2024 | 4.3400 | 4.3400 | 4.2807 | 4.2807 | 4.2807 | 2,590 |
| Nov 26, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Nov 25, 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3500 | 4.3500 | 13,694 |
| Nov 22, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Nov 21, 2024 | 4.5500 | 4.5500 | 4.4290 | 4.4500 | 4.4500 | 2,450 |
| Nov 20, 2024 | 4.5798 | 4.5798 | 4.5798 | 4.5798 | 4.5798 | 2,550 |
| Nov 19, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1,000 |
| Nov 18, 2024 | 0.2520 Dividend | |||||
| Nov 18, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 2,000 |
| Nov 15, 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.4330 | 250 |
| Nov 14, 2024 | 4.7694 | 4.7800 | 4.7694 | 4.7800 | 4.5229 | 3,600 |
| Nov 13, 2024 | 4.6800 | 4.6800 | 4.6600 | 4.6723 | 4.4210 | 3,270 |
| Nov 12, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.5607 | - |
| Nov 11, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.5607 | 500 |
| Nov 8, 2024 | 4.8870 | 4.9000 | 4.8545 | 4.8600 | 4.5986 | 3,848 |
| Nov 7, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0149 | 700 |
| Nov 6, 2024 | 5.1900 | 5.1900 | 5.1200 | 5.1200 | 4.8446 | 421 |
| Nov 5, 2024 | 5.3000 | 5.3050 | 5.3000 | 5.3050 | 5.0197 | 2,169 |
| Nov 4, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.1379 | - |
| Nov 1, 2024 | 5.4600 | 5.4700 | 5.4300 | 5.4300 | 5.1379 | 4,325 |
| Oct 31, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.3650 | - |
| Oct 30, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.3650 | - |
| Oct 29, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.3650 | - |
| Oct 28, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.3650 | 300 |
| Oct 25, 2024 | 5.7368 | 5.7368 | 5.7100 | 5.7100 | 5.4029 | 1,600 |
| Oct 24, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.3934 | 10,000 |
| Oct 23, 2024 | 5.7400 | 5.7400 | 5.7000 | 5.7000 | 5.3934 | 2,211 |
| Oct 22, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.7151 | - |
| Oct 21, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.7151 | - |
| Oct 18, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.7151 | 141 |
| Oct 17, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 5.8097 | - |
| Oct 16, 2024 | 6.1000 | 6.1400 | 6.0950 | 6.1400 | 5.8097 | 4,501 |
| Oct 15, 2024 | 6.0900 | 6.1700 | 6.0900 | 6.1700 | 5.8381 | 21,830 |
| Oct 14, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.0747 | 500 |
| Oct 11, 2024 | 6.5200 | 6.5200 | 6.4700 | 6.4700 | 6.1220 | 16,311 |
| Oct 10, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.2450 | 4,038 |
| Oct 9, 2024 | 6.6600 | 6.7200 | 6.6000 | 6.6000 | 6.2450 | 4,942 |
| Oct 8, 2024 | 6.7400 | 6.7800 | 6.7400 | 6.7800 | 6.4153 | 1,976 |
| Oct 7, 2024 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.4059 | 3,200 |
| Oct 4, 2024 | 6.7900 | 6.9000 | 6.7197 | 6.8800 | 6.5099 | 43,289 |
| Oct 3, 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.2355 | - |
| Oct 2, 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.2355 | - |
| Oct 1, 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.2355 | - |
| Sep 30, 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.2355 | - |
| Sep 27, 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.2355 | 100 |
| Sep 26, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.3964 | - |
| Sep 25, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.3964 | - |
| Sep 24, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.3964 | - |
| Sep 23, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.3964 | 1,066 |
| Sep 20, 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.2355 | - |
| Sep 19, 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.2355 | - |
| Sep 18, 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.2355 | - |
| Sep 17, 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.2355 | - |
| Sep 16, 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.2355 | 100 |
| Sep 13, 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 6.2734 | 100 |
| Sep 12, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 5.9327 | - |
| Sep 11, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 5.9327 | - |
| Sep 10, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 5.9327 | - |
| Sep 9, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 5.9327 | - |
| Sep 6, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 5.9327 | 100 |
| Sep 5, 2024 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.1788 | - |
| Sep 4, 2024 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.1788 | 100 |
| Sep 3, 2024 | 6.7500 | 6.7500 | 6.5400 | 6.5400 | 6.1882 | 501 |
| Aug 30, 2024 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | 6.7465 | 100 |
| Aug 29, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | - |
| Aug 28, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | - |
| Aug 27, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | - |
| Aug 26, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | - |
| Aug 23, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | - |
| Aug 22, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | - |
| Aug 21, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | - |
| Aug 20, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | - |
| Aug 19, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | - |
| Aug 16, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | - |
| Aug 15, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | - |
| Aug 14, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | - |
| Aug 13, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | - |
| Aug 12, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6708 | 1,500 |
| Aug 9, 2024 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 6.9357 | - |
| Aug 8, 2024 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 6.9357 | - |
| Aug 7, 2024 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 6.9357 | - |
| Aug 6, 2024 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 6.9357 | - |
| Aug 5, 2024 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 6.9357 | - |
| Aug 2, 2024 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 6.9357 | - |
| Aug 1, 2024 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 6.9357 | - |
| Jul 31, 2024 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 6.9357 | - |
| Jul 30, 2024 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 6.9357 | 100 |
| Jul 29, 2024 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | 7.2953 | - |
| Jul 26, 2024 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | 7.2953 | - |
| Jul 25, 2024 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | 7.2953 | - |
| Jul 24, 2024 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | 7.2953 | 200 |
| Jul 23, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.7589 | - |
| Jul 22, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.7589 | - |
| Jul 19, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.7589 | - |
| Jul 18, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.7589 | - |
| Jul 17, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.7589 | - |
| Jul 16, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.7589 | - |
| Jul 15, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.7589 | - |
| Jul 12, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.7589 | - |
| Jul 11, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.7589 | - |
| Jul 10, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.7589 | - |
| Jul 9, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.7589 | - |
| Jul 8, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.7589 | - |
| Jul 5, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.7589 | - |
| Jul 3, 2024 | 8.2200 | 8.2200 | 8.2000 | 8.2000 | 7.7589 | 2,000 |
| Jul 2, 2024 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | 7.6359 | 100 |
| Jul 1, 2024 | 7.9000 | 7.9000 | 7.8300 | 7.8300 | 7.4088 | 2,700 |
| Jun 28, 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 6.8506 | - |
| Jun 27, 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 6.8506 | - |
| Jun 26, 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 6.8506 | - |
| Jun 25, 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 6.8506 | - |
| Jun 24, 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 6.8506 | 1,000 |
| Jun 21, 2024 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 6.5667 | 300 |
| Jun 20, 2024 | 6.9650 | 6.9650 | 6.9650 | 6.9650 | 6.5904 | 100 |
| Jun 18, 2024 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | 6.4248 | - |
| Jun 17, 2024 | 6.7400 | 6.7900 | 6.7300 | 6.7900 | 6.4248 | 500 |
| Jun 14, 2024 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | 6.9641 | - |
| Jun 13, 2024 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | 6.9641 | - |
| Jun 12, 2024 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | 6.9641 | - |
| Jun 11, 2024 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | 6.9641 | - |
| Jun 10, 2024 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | 6.9641 | - |
| Jun 7, 2024 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | 6.9641 | - |
| Jun 6, 2024 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | 6.9641 | - |
| Jun 5, 2024 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | 6.9641 | - |
| Jun 4, 2024 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | 6.9641 | 1,400 |
| Jun 3, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.0020 | - |
| May 31, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.0020 | - |
| May 30, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.0020 | - |
| May 29, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.0020 | 1,600 |
| May 28, 2024 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | 7.2007 | - |
| May 24, 2024 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | 7.2007 | - |
| May 23, 2024 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | 7.2007 | - |
| May 22, 2024 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | 7.2007 | - |
| May 21, 2024 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | 7.2007 | - |
| May 20, 2024 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | 7.2007 | - |
| May 17, 2024 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | 7.2007 | 100 |
| May 16, 2024 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | 6.9830 | 2,500 |
| May 15, 2024 | 7.9000 | 7.9000 | 7.8400 | 7.8400 | 7.4183 | 600 |
| May 14, 2024 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | 7.5981 | - |
| May 13, 2024 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | 7.5981 | - |
| May 10, 2024 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | 7.5981 | - |
| May 9, 2024 | 7.6900 | 8.0300 | 7.6900 | 8.0300 | 7.5981 | 12,033 |
| May 8, 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.1912 | - |
| May 7, 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.1912 | 500 |
| May 6, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.0020 | - |
| May 3, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.0020 | - |
| May 2, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.0020 | 250 |
| May 1, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 6.9073 | - |
| Apr 30, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 6.9073 | 180 |
| Apr 29, 2024 | 0.2487 Dividend | |||||
| Apr 29, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.3680 | - |
| Apr 26, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.1327 | - |
| Apr 25, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.1327 | - |
| Apr 24, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.1327 | - |
| Apr 23, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.1327 | - |
| Apr 22, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.1327 | - |
| Apr 19, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.1327 | - |
| Apr 18, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.1327 | - |
| Apr 17, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.1327 | - |
| Apr 16, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.1327 | - |
| Apr 15, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.1327 | - |
| Apr 12, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.1327 | - |
| Apr 11, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.1327 | - |
| Apr 10, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.1327 | 100 |
| Apr 9, 2024 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | 6.4516 | - |
| Apr 8, 2024 | 7.0100 | 7.0800 | 7.0100 | 7.0800 | 6.4516 | 1,270 |
| Apr 5, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.4698 | - |
| Apr 4, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.4698 | 551 |
| Apr 3, 2024 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 6.4607 | - |
| Apr 2, 2024 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 6.4607 | - |
| Apr 1, 2024 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 6.4607 | - |
| Mar 28, 2024 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 6.4607 | - |
| Mar 27, 2024 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 6.4607 | 333 |
| Mar 26, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 6.5610 | - |
| Mar 25, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 6.5610 | - |
| Mar 22, 2024 | 7.1100 | 7.2000 | 7.1100 | 7.2000 | 6.5610 | 6,815 |
| Mar 21, 2024 | 6.6660 | 6.6660 | 6.6660 | 6.6660 | 6.0744 | - |
| Mar 20, 2024 | 6.6660 | 6.6660 | 6.6660 | 6.6660 | 6.0744 | - |
| Mar 19, 2024 | 6.6660 | 6.6660 | 6.6660 | 6.6660 | 6.0744 | - |
| Mar 18, 2024 | 6.6660 | 6.6660 | 6.6660 | 6.6660 | 6.0744 | - |
| Mar 15, 2024 | 6.6660 | 6.6660 | 6.6660 | 6.6660 | 6.0744 | - |
| Mar 14, 2024 | 6.6660 | 6.6660 | 6.6660 | 6.6660 | 6.0744 | - |
| Mar 13, 2024 | 6.6660 | 6.6660 | 6.6660 | 6.6660 | 6.0744 | - |
Related Tickers
PSGFF Precious Shipping Public Company Limited
0.0700
0.00%
GASS StealthGas Inc.
5.59
+1.08%
CCEC Capital Clean Energy Carriers Corp.
19.28
-1.43%
JSWINFRA.NS JSW Infrastructure Limited
265.80
+1.26%
SMHI SEACOR Marine Holdings Inc.
5.11
+0.59%
ASC Ardmore Shipping Corporation
9.69
+1.57%
HSHP Himalaya Shipping Ltd.
5.92
+7.44%
SB Safe Bulkers, Inc.
3.7900
+2.16%
HMR Heidmar Maritime Holdings Corp. Common Stock
2.5500
+19.72%
CMRE Costamare Inc.
10.44
+2.76%