OTC Markets OTCPK - Delayed Quote USD
FalconStor Software, Inc. (FALC)
1.9100
+0.6300
+(49.22%)
At close: 3:47:12 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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 1.4100 | 1.9100 | 1.4100 | 1.9100 | 1.9100 | 400 |
| Jun 9, 2025 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 2,900 |
| Jun 6, 2025 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 400 |
| Jun 5, 2025 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Jun 4, 2025 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Jun 3, 2025 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 200 |
| Jun 2, 2025 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 30, 2025 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 29, 2025 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 600 |
| May 28, 2025 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 300 |
| May 27, 2025 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 600 |
| May 23, 2025 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| May 22, 2025 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 200 |
| May 21, 2025 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| May 20, 2025 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
| May 19, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 5,100 |
| May 16, 2025 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| May 15, 2025 | 1.2600 | 1.3600 | 1.2600 | 1.3600 | 1.3600 | 800 |
| May 14, 2025 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 4,800 |
| May 13, 2025 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,300 |
| May 12, 2025 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| May 9, 2025 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| May 8, 2025 | 1.2000 | 1.2700 | 0.9600 | 1.2700 | 1.2700 | 16,000 |
| May 7, 2025 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| May 6, 2025 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| May 5, 2025 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| May 2, 2025 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| May 1, 2025 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Apr 30, 2025 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1,400 |
| Apr 29, 2025 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 3,400 |
| Apr 28, 2025 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 2,500 |
| Apr 25, 2025 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Apr 24, 2025 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Apr 23, 2025 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Apr 22, 2025 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 800 |
| Apr 21, 2025 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 400 |
| Apr 17, 2025 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 16, 2025 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 15, 2025 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 14, 2025 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 11, 2025 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 10, 2025 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 9, 2025 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 8, 2025 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 7, 2025 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 500 |
| Apr 4, 2025 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 4,000 |
| Apr 3, 2025 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Apr 2, 2025 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Apr 1, 2025 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 400 |
| Mar 31, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Mar 28, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Mar 27, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Mar 26, 2025 | 2.1400 | 2.1400 | 1.4500 | 1.4500 | 1.4500 | 300 |
| Mar 25, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Mar 24, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 300 |
| Mar 21, 2025 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Mar 20, 2025 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 600 |
| Mar 19, 2025 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Mar 18, 2025 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Mar 17, 2025 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Mar 14, 2025 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 100 |
| Mar 13, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 12, 2025 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 2,600 |
| Mar 11, 2025 | 1.4500 | 1.4500 | 1.0500 | 1.4000 | 1.4000 | 11,100 |
| Mar 10, 2025 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Mar 7, 2025 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Mar 6, 2025 | 1.5700 | 1.5900 | 1.1700 | 1.5900 | 1.5900 | 1,800 |
| Mar 5, 2025 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Mar 4, 2025 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Mar 3, 2025 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Feb 28, 2025 | 1.4800 | 1.6600 | 1.4800 | 1.6600 | 1.6600 | 1,400 |
| Feb 27, 2025 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | 1.5000 | 300 |
| Feb 26, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 200 |
| Feb 25, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Feb 24, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Feb 21, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Feb 20, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Feb 19, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Feb 18, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Feb 14, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 100 |
| Feb 13, 2025 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Feb 12, 2025 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Feb 11, 2025 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Feb 10, 2025 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Feb 7, 2025 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Feb 6, 2025 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 100 |
| Feb 5, 2025 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 1,500 |
| Feb 4, 2025 | 1.7900 | 1.9500 | 1.7900 | 1.8000 | 1.8000 | 3,300 |
| Feb 3, 2025 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,000 |
| Jan 31, 2025 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 100 |
| Jan 30, 2025 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Jan 29, 2025 | 1.8500 | 1.8500 | 1.7400 | 1.7400 | 1.7400 | 11,000 |
| Jan 28, 2025 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 200 |
| Jan 27, 2025 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jan 24, 2025 | 1.4000 | 1.7800 | 1.4000 | 1.7800 | 1.7800 | 1,200 |
| Jan 23, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jan 22, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jan 21, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jan 17, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jan 16, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 100 |
| Jan 15, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 300 |
| Jan 14, 2025 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 1,800 |
| Jan 13, 2025 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jan 10, 2025 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jan 8, 2025 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jan 7, 2025 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jan 6, 2025 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jan 3, 2025 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 200 |
| Jan 2, 2025 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Dec 31, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Dec 30, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Dec 27, 2024 | 1.6000 | 2.0000 | 1.3600 | 2.0000 | 2.0000 | 1,600 |
| Dec 26, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 1,100 |
| Dec 24, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Dec 23, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Dec 20, 2024 | 1.6400 | 1.7000 | 1.5700 | 1.7000 | 1.7000 | 13,300 |
| Dec 19, 2024 | 1.7900 | 1.7900 | 1.4700 | 1.6000 | 1.6000 | 5,600 |
| Dec 18, 2024 | 1.4000 | 1.8400 | 1.4000 | 1.7900 | 1.7900 | 7,900 |
| Dec 17, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Dec 16, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 700 |
| Dec 13, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 12, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 11, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 10, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 9, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 6, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 5, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 600 |
| Dec 4, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 3, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 2, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Nov 29, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Nov 27, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,100 |
| Nov 26, 2024 | 1.5000 | 1.5000 | 1.3600 | 1.4500 | 1.4500 | 300 |
| Nov 25, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Nov 22, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Nov 21, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Nov 20, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Nov 19, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Nov 18, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 200 |
| Nov 15, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 200 |
| Nov 14, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Nov 13, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Nov 12, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Nov 11, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Nov 8, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Nov 7, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 1,000 |
| Nov 6, 2024 | 1.2300 | 1.9400 | 1.2300 | 1.8500 | 1.8500 | 500 |
| Nov 5, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Nov 4, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Nov 1, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Oct 31, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Oct 30, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Oct 29, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,000 |
| Oct 28, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 200 |
| Oct 25, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Oct 24, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Oct 23, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Oct 22, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Oct 21, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Oct 18, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Oct 17, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 100 |
| Oct 16, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Oct 15, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Oct 14, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Oct 11, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Oct 10, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Oct 9, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Oct 8, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Oct 7, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Oct 4, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Oct 3, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Oct 2, 2024 | 1.2500 | 1.3900 | 1.2400 | 1.3900 | 1.3900 | 10,100 |
| Oct 1, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
| Sep 30, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,300 |
| Sep 27, 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 26,500 |
| Sep 26, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 500 |
| Sep 25, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Sep 24, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Sep 23, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Sep 20, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Sep 19, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Sep 18, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Sep 17, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 6,200 |
| Sep 16, 2024 | 1.2400 | 1.2500 | 1.0500 | 1.2500 | 1.2500 | 7,500 |
| Sep 13, 2024 | 1.3200 | 1.3800 | 1.2000 | 1.3800 | 1.3800 | 3,600 |
| Sep 12, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Sep 11, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Sep 10, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Sep 9, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Sep 6, 2024 | 1.2200 | 2.2000 | 1.2200 | 1.5000 | 1.5000 | 1,300 |
| Sep 5, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Sep 4, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Sep 3, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Aug 30, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Aug 29, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 500 |
| Aug 28, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
| Aug 27, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Aug 26, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Aug 23, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Aug 22, 2024 | 1.6000 | 1.6000 | 1.2500 | 1.2500 | 1.2500 | 6,200 |
| Aug 21, 2024 | 1.5000 | 1.5900 | 1.3300 | 1.5900 | 1.5900 | 4,000 |
| Aug 20, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Aug 19, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Aug 16, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Aug 15, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Aug 14, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Aug 13, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Aug 12, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Aug 9, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Aug 8, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 400 |
| Aug 7, 2024 | 2.1000 | 2.1000 | 1.8600 | 1.8600 | 1.8600 | 700 |
| Aug 6, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| Aug 5, 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 300 |
| Aug 2, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 1, 2024 | 2.1100 | 2.1100 | 1.3900 | 1.8500 | 1.8500 | 2,300 |
| Jul 31, 2024 | 2.3500 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 700 |
| Jul 30, 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 2,900 |
| Jul 29, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| Jul 26, 2024 | 1.4700 | 2.1100 | 1.4700 | 2.1100 | 2.1100 | 1,300 |
| Jul 25, 2024 | 1.8700 | 2.1000 | 1.8300 | 2.1000 | 2.1000 | 2,100 |
| Jul 24, 2024 | 1.5800 | 1.8800 | 1.5800 | 1.8800 | 1.8800 | 600 |
| Jul 23, 2024 | 1.6500 | 1.6500 | 1.2300 | 1.5900 | 1.5900 | 4,200 |
| Jul 22, 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 2,900 |
| Jul 19, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jul 18, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 500 |
| Jul 17, 2024 | 1.3800 | 1.6400 | 1.2200 | 1.6400 | 1.6400 | 5,800 |
| Jul 16, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Jul 15, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 800 |
| Jul 12, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Jul 11, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Jul 10, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Jul 9, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Jul 8, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Jul 5, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Jul 3, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 700 |
| Jul 2, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 100 |
| Jul 1, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Jun 28, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Jun 27, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Jun 26, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Jun 25, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 100 |
| Jun 24, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Jun 21, 2024 | 1.5500 | 1.8900 | 1.3700 | 1.7200 | 1.7200 | 5,800 |
| Jun 20, 2024 | 1.9300 | 1.9300 | 1.9100 | 1.9100 | 1.9100 | 900 |
| Jun 18, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jun 17, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jun 14, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 500 |
| Jun 13, 2024 | 2.3700 | 2.3700 | 2.1700 | 2.1700 | 2.1700 | 1,500 |
| Jun 12, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 100 |
| Jun 11, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Related Tickers
5H3.F Eleco plc
1.8900
-0.53%
9YK.F SmartCraft ASA
2.1500
-4.02%
CRBAF CARBEEZA INC.
0.1098
0.00%
RKNLF Reckon Limited
0.3300
0.00%
JAXAF Vinyl Group Ltd
0.0400
0.00%
LSPKF LifeSpeak Inc.
0.2370
0.00%
ZDGGF ZOO Digital Group plc
0.1247
0.00%
RKN.AX Reckon Limited
0.4950
-1.00%
NXLLF Nuix Limited
1.5500
0.00%
DSNY Destiny Media Technologies Inc.
0.5500
+2.34%