OTC Markets OTCPK - Delayed Quote USD

Mowi ASA (MHGVY)

19.10
+0.09
+(0.47%)
At close: June 11 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 202519.0019.1119.0019.1019.1018,600
Jun 11, 202518.9619.3218.9619.0119.0111,500
Jun 10, 202519.2219.2218.7819.0119.0118,600
Jun 9, 202519.0219.0718.8818.9218.929,000
Jun 6, 202518.9519.0618.7818.8618.8612,900
Jun 5, 202518.5418.8418.5418.6118.6123,300
Jun 4, 202518.5018.8218.4818.8218.8214,900
Jun 3, 202518.2918.4118.2818.4118.418,100
Jun 2, 202518.5918.8118.4618.7918.7912,000
May 30, 202518.4318.6418.4018.6418.6415,000
May 29, 202519.2519.2518.6818.8018.809,800
May 28, 202518.5518.5518.4518.5018.5012,000
May 27, 202518.9118.9418.7318.8918.8918,400
May 23, 202518.8018.8518.4218.8418.845,300
May 22, 202518.8218.8218.2718.6318.6325,700
May 21, 202518.9119.2418.9119.0119.0111,900
May 20, 202518.5718.6218.4118.5618.5617,900
May 19, 202518.5518.6818.5518.6718.6714,100
May 16, 202518.6018.6418.5618.6118.6113,600
May 15, 202518.4018.4118.3518.4018.4011,000
May 14, 202518.2518.5718.1618.1718.178,000
May 13, 202518.1518.4918.1318.2318.2329,500
May 12, 202518.0818.1118.0218.1118.1118,700
May 9, 202518.2018.4718.0518.1218.1219,400
May 8, 202518.0118.1117.8417.8417.8414,200
May 7, 202517.9718.1917.9718.0118.0118,400
May 6, 202518.1118.2218.1018.1718.1713,900
May 5, 202518.5518.5818.4818.5318.5342,700
May 2, 202518.5918.7318.5518.5818.587,900
May 1, 202518.2218.3318.1518.2718.2718,400
Apr 30, 202518.0518.3818.0518.2918.2911,600
Apr 29, 202518.1418.2618.1418.2218.2213,500
Apr 28, 202517.8518.1117.8518.0918.0917,200
Apr 25, 202517.7417.7817.6017.7417.7420,000
Apr 24, 202518.4718.5818.4618.5418.5418,100
Apr 23, 202518.6818.6818.3318.3518.3515,000
Apr 22, 202517.8918.2517.8818.0318.0319,800
Apr 21, 202518.0518.1617.7717.9917.9914,300
Apr 17, 202517.5918.0517.4117.9417.9415,400
Apr 16, 202517.0817.8717.0817.7717.7720,200
Apr 15, 202517.7217.8117.6417.6617.6627,500
Apr 14, 202517.6517.9117.4417.6317.6337,800
Apr 11, 202517.3417.6117.1817.5417.5466,500
Apr 10, 202517.3417.3416.7016.8416.8468,900
Apr 9, 202516.3517.4316.2217.1017.10121,500
Apr 8, 202516.8116.8416.3816.3816.3874,700
Apr 7, 202516.5216.9016.1416.4916.4989,000
Apr 4, 202517.1517.4816.7216.8416.8434,900
Apr 3, 202518.1718.2117.8918.1618.1616,300
Apr 2, 202518.3618.3617.9918.1618.1620,100
Apr 1, 202518.3218.4118.1018.3618.3621,700
Mar 31, 202518.5118.7118.2718.5318.5314,400
Mar 28, 202518.6518.6818.3918.6818.6829,300
Mar 27, 202519.3819.7419.3019.4819.488,100
Mar 26, 202519.4219.5419.4019.4019.408,000
Mar 25, 202519.8619.9319.6819.7019.709,900
Mar 24, 202519.5519.7119.5019.7019.709,200
Mar 21, 202519.5119.6019.3519.5519.5511,200
Mar 20, 202519.4619.5919.2119.5919.5912,000
Mar 19, 202519.3319.5919.3119.5519.556,300
Mar 18, 202519.3919.5019.3219.4519.454,900
Mar 17, 202518.8519.4918.8519.3519.3512,600
Mar 14, 202518.7719.0118.7318.8718.8720,900
Mar 13, 202518.6618.7818.4418.7418.749,900
Mar 12, 202518.6118.8218.4018.4418.4415,900
Mar 11, 202518.7218.8818.5118.8218.8212,800
Mar 10, 202518.9318.9318.3018.5918.5911,600
Mar 7, 202518.6018.9418.4618.7618.7612,400
Mar 6, 202517.8818.5517.8818.4318.4310,700
Mar 5, 202518.1618.4218.1018.2818.2817,700
Mar 4, 202518.0018.0517.6217.8317.8321,500
Mar 3, 202518.1118.5618.1118.2918.2915,100
Feb 28, 202518.5018.7418.4218.5918.5912,500
Feb 27, 202518.7418.7418.5018.5118.5112,000
Feb 26, 202519.0119.4019.0119.3219.325,200
Feb 25, 202519.3019.4719.1319.3919.398,900
Feb 24, 202519.0919.4619.0019.2619.269,000
Feb 21, 202519.5319.7519.1719.2819.2829,100
Feb 20, 202519.7619.7619.1819.2819.2813,700
Feb 19, 202519.6819.9419.5519.6719.6717,100
Feb 18, 202520.0120.0119.5819.7619.766,500
Feb 14, 202520.2920.2919.8720.0120.0136,100
Feb 13, 202519.5019.8419.4319.6719.675,500
Feb 12, 202519.0719.4119.0719.2219.227,400
Feb 11, 202519.4319.5819.4319.5319.538,800
Feb 10, 202519.3819.4319.3119.3719.3768,100
Feb 7, 202519.2219.2719.1019.1419.1428,000
Feb 6, 202519.2219.4719.1919.2919.2921,700
Feb 5, 202519.7419.7419.3819.3919.3914,600
Feb 4, 202519.4019.5219.4019.4519.4510,400
Feb 3, 202519.3419.3418.9719.2219.2216,400
Jan 31, 202520.1220.1919.9919.9919.9911,100
Jan 30, 202520.2520.6320.2420.3120.3113,500
Jan 29, 202519.4519.7419.4519.5619.5624,100
Jan 28, 202519.3419.4719.3419.4519.4543,500
Jan 27, 202519.1619.2319.1519.1519.1515,800
Jan 24, 202519.1819.3619.1719.1719.1710,600
Jan 23, 202519.0519.1719.0419.1419.1415,900
Jan 22, 202518.7818.8318.7018.7118.7124,600
Jan 21, 202518.4318.6918.4318.6918.6946,600
Jan 17, 202518.3218.5018.3218.3818.3812,700
Jan 16, 202518.1718.3318.1418.2718.2716,400
Jan 15, 202517.8617.9317.8117.8917.8930,700
Jan 14, 202517.2217.3517.2017.2617.26102,600
Jan 13, 202516.6616.9016.6516.8716.8791,500
Jan 10, 202517.3517.3516.9516.9816.9831,100
Jan 8, 202516.9517.0016.9216.9916.9927,200
Jan 7, 202517.6817.6817.0117.1017.1048,800
Jan 6, 202517.3817.4517.2617.3517.3541,000
Jan 3, 202517.5417.5417.3517.3617.3639,700
Jan 2, 202517.3717.3917.2317.3117.3120,900
Dec 31, 202417.1117.1917.0617.0617.0620,000
Dec 30, 202417.1617.4017.0117.2117.2146,800
Dec 27, 202417.1517.2517.1517.2017.2054,300
Dec 26, 202416.8917.4316.8917.1517.1536,100
Dec 24, 202417.2017.2516.9017.2317.2330,200
Dec 23, 202417.1617.1916.9017.1117.1147,400
Dec 20, 202417.2417.3917.1817.2517.2534,000
Dec 19, 202417.3517.3517.1017.1417.1431,300
Dec 18, 202417.6717.7817.3017.3017.3022,500
Dec 17, 202417.9018.0517.7917.8217.8227,100
Dec 16, 202418.1018.3718.1018.2018.2011,200
Dec 13, 202418.6118.6318.2418.6318.6317,500
Dec 12, 202418.5618.8318.4818.5118.5110,800
Dec 11, 202418.4818.5218.4018.4818.4810,200
Dec 10, 202418.2418.3818.1018.1618.1613,200
Dec 9, 202418.4018.4618.3018.3018.3011,300
Dec 6, 202418.4118.5918.1818.2818.2828,900
Dec 5, 202418.4818.5018.4018.5018.5020,800
Dec 4, 202418.3518.4018.2518.3418.3435,800
Dec 3, 202418.3418.4618.1418.1418.1434,400
Dec 2, 202417.6318.0917.6318.0818.0847,300
Nov 29, 202418.0818.1918.0818.1318.138,800
Nov 27, 202418.1118.2718.0318.2118.2119,900
Nov 26, 202417.9118.0517.8617.9417.9411,200
Nov 25, 202418.4018.4818.2518.3618.3637,700
Nov 22, 202417.9618.3917.9618.3318.3329,400
Nov 21, 202418.1318.1718.0018.1418.1420,100
Nov 20, 202418.0518.1017.8718.1018.109,100
Nov 19, 202418.0018.1418.0018.0718.0764,000
Nov 18, 2024 0.136 Dividend
Nov 18, 202417.6418.0817.6418.0818.0835,200
Nov 15, 202417.8417.9817.4417.6817.5453,600
Nov 14, 202417.4117.6917.4117.4517.3223,100
Nov 13, 202417.2717.7917.2717.7917.6522,600
Nov 12, 202417.6317.6417.4617.5417.4122,900
Nov 11, 202417.6717.8417.4917.6217.4825,100
Nov 8, 202417.8017.8017.6717.6717.5328,900
Nov 7, 202417.9218.0917.8617.9817.8477,800
Nov 6, 202417.9718.0017.9018.0017.868,600
Nov 5, 202417.3717.4917.2917.4917.3636,800
Nov 4, 202416.9417.2916.9417.2017.0732,600
Nov 1, 202417.2217.2817.1617.2317.1017,300
Oct 31, 202417.1217.4517.0317.2417.1119,500
Oct 30, 202417.2117.9117.2117.6317.4910,900
Oct 29, 202417.5517.7317.4917.7317.5933,200
Oct 28, 202417.9918.3517.9918.1718.0327,800
Oct 25, 202417.7118.1917.7117.9817.848,900
Oct 24, 202417.8818.0617.8118.0617.9215,900
Oct 23, 202417.7117.8917.6317.8017.6611,300
Oct 22, 202417.8117.8217.7117.8217.6820,000
Oct 21, 202418.0018.1517.9918.0217.8821,000
Oct 18, 202418.0918.2318.0618.0917.9510,600
Oct 17, 202417.8618.3917.8618.3618.2224,100
Oct 16, 202417.9218.2017.9218.0617.9243,000
Oct 15, 202418.2018.2818.0318.0317.8919,200
Oct 14, 202418.1518.1518.0018.0317.8924,700
Oct 11, 202418.1418.1918.1118.1818.0416,800
Oct 10, 202417.8118.1517.7618.0817.9416,400
Oct 9, 202417.7117.8117.6817.7617.6210,200
Oct 8, 202417.6217.7817.3917.4917.3624,100
Oct 7, 202417.8117.8417.7517.8217.6820,600
Oct 4, 202417.5517.9317.5517.9217.7813,900
Oct 3, 202417.7817.7817.5817.6517.518,000
Oct 2, 202417.6217.7517.6217.7517.6124,000
Oct 1, 202417.9817.9917.7317.8817.7426,600
Sep 30, 202417.8018.0017.8017.9217.7836,200
Sep 27, 202417.6017.9517.6017.8417.7029,300
Sep 26, 202417.7317.9017.6017.7617.6223,800
Sep 25, 202417.5017.5017.1517.1517.0211,500
Sep 24, 202417.3817.7717.3817.7717.6328,000
Sep 23, 202417.7417.7417.5717.6617.5212,800
Sep 20, 202417.5717.7217.4017.6617.5234,100
Sep 19, 202417.5417.6717.3517.6717.5314,600
Sep 18, 202417.4817.6417.2017.3517.228,000
Sep 17, 202417.3817.7017.3817.6217.4815,600
Sep 16, 202417.7917.7917.5617.5917.4513,200
Sep 13, 202417.5017.6817.5017.5617.4224,100
Sep 12, 202417.1817.4017.1817.3017.1714,600
Sep 11, 202417.1717.2316.9817.2217.0931,500
Sep 10, 202417.2017.2017.0017.1617.0336,000
Sep 9, 202417.2717.2717.1117.1817.0567,800
Sep 6, 202417.1117.1116.8416.8416.7111,300
Sep 5, 202417.2517.2817.2017.2017.0710,800
Sep 4, 202417.0817.3217.0117.1917.0624,200
Sep 3, 2024 0.162 Dividend
Sep 3, 202417.0517.0516.8416.8916.7621,700
Aug 30, 202417.5617.5917.4317.5917.299,800
Aug 29, 202417.5617.6017.4117.4517.166,100
Aug 28, 202417.7717.8017.6917.7417.449,100
Aug 27, 202417.8617.9717.8417.9317.636,600
Aug 26, 202417.9317.9517.7717.8017.5016,200
Aug 23, 202417.6917.9917.6917.9617.6620,400
Aug 22, 202417.7517.7517.6317.6417.3411,000
Aug 21, 202417.7817.8817.7717.8117.5111,400
Aug 20, 202417.7917.8617.6917.8517.5515,700
Aug 19, 202418.0018.2017.9518.2017.8922,100
Aug 16, 202417.7217.8017.5717.7817.489,100
Aug 15, 202417.8617.9117.7917.8117.5146,300
Aug 14, 202417.7217.9217.7217.7917.499,300
Aug 13, 202417.5217.6817.4917.6717.3720,200
Aug 12, 202417.0917.1217.0417.0716.7827,500
Aug 9, 202417.0217.0917.0017.0316.7422,100
Aug 8, 202416.8017.0316.7816.9316.6575,700
Aug 7, 202417.0417.0716.8516.8816.60165,900
Aug 6, 202416.1816.4916.1716.4716.1974,100
Aug 5, 202416.0116.1015.8915.9615.6936,800
Aug 2, 202416.5916.6016.5316.5416.2620,800
Aug 1, 202416.8916.9116.6716.7416.4642,200
Jul 31, 202416.8616.9216.7916.8616.5840,900
Jul 30, 202416.5416.6016.4716.5716.2941,100
Jul 29, 202416.5216.5216.3616.4316.1579,900
Jul 26, 202416.2816.3316.1616.1615.8939,800
Jul 25, 202415.9816.2215.9816.1815.9162,300
Jul 24, 202416.1616.1616.0216.0415.7736,200
Jul 23, 202416.0316.0816.0016.0015.7368,900
Jul 22, 202416.2016.2016.0816.1415.8740,700
Jul 19, 202416.2316.2916.1916.1915.9239,100
Jul 18, 202416.4416.4616.3016.3516.0729,400
Jul 17, 202416.1316.3316.1316.2415.9727,500
Jul 16, 202415.9316.0515.9316.0515.7835,300
Jul 15, 202416.0016.0315.9115.9115.6438,500
Jul 12, 202416.2016.2816.1416.2615.9945,800
Jul 11, 202416.1116.1616.0216.0215.7560,500
Jul 10, 202416.1216.2116.1216.2115.9425,300
Jul 9, 202416.5016.5216.3916.4116.1324,100
Jul 8, 202416.7216.7716.6416.6816.4027,100
Jul 5, 202416.8216.8216.6216.8116.5330,500
Jul 3, 202416.7016.7416.6516.7416.468,400
Jul 2, 202416.5516.6516.5116.6516.3772,600
Jul 1, 202416.7416.7416.6316.6516.3756,800
Jun 28, 202416.6616.6716.5816.5916.3136,700
Jun 27, 202416.7416.7516.6016.6216.3420,500
Jun 26, 202416.9316.9316.7816.8216.5425,000
Jun 25, 202417.2717.3317.1717.2216.9323,900
Jun 24, 202417.3617.5917.3617.5117.2237,200
Jun 21, 202417.3017.4117.2617.3217.0314,600
Jun 20, 202417.5117.5417.4017.4417.1513,600
Jun 18, 202417.7217.7917.7017.7517.4564,000
Jun 17, 202417.6117.8017.5817.8017.5070,000
Jun 14, 202417.8017.8017.6717.7417.4414,100

Related Tickers

5KH.DU Vital Farms Inc
27.20
-1.45%
 
5KH.F Vital Farms, Inc.
27.20
-0.73%
 
GRQ.SI Don Agro International Limited
0.1700
+12.58%
 
ACD.F Adecoagro S.A.
7.90
-0.69%
 
SWQ.F Silver Mines Limited
0.0700
-0.99%
 
6070.SR Al-Jouf Agricultural Development Co.
43.80
-3.95%
 
5222.KL FGV Holdings Berhad
1.3000
0.00%
 
CAM.L Camellia Plc
5,525.00
0.00%
 
3476.KL Keck Seng (Malaysia) Berhad
5.32
-0.93%
 
FFARMS.CO FirstFarms A/S
76.40
0.00%