OTC Markets OTCQB • USD
Nextech3D.AI Corporation (NEXCF)
At close: June 7 at 3:55 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 7, 2024 | 0.0950 | 0.1000 | 0.0710 | 0.0710 | 0.0710 | 233,800 |
Jun 6, 2024 | 0.0810 | 0.1040 | 0.0790 | 0.0950 | 0.0950 | 314,000 |
Jun 5, 2024 | 0.1120 | 0.1120 | 0.0810 | 0.0810 | 0.0810 | 79,800 |
Jun 4, 2024 | 0.0810 | 0.0880 | 0.0800 | 0.0850 | 0.0850 | 193,600 |
Jun 3, 2024 | 0.0930 | 0.0970 | 0.0810 | 0.0860 | 0.0860 | 292,100 |
May 31, 2024 | 0.0840 | 0.0950 | 0.0840 | 0.0920 | 0.0920 | 158,700 |
May 30, 2024 | 0.0910 | 0.0970 | 0.0800 | 0.0850 | 0.0850 | 117,000 |
May 29, 2024 | 0.0910 | 0.0940 | 0.0850 | 0.0880 | 0.0880 | 191,600 |
May 28, 2024 | 0.0950 | 0.0960 | 0.0900 | 0.0900 | 0.0900 | 180,300 |
May 24, 2024 | 0.1280 | 0.1280 | 0.0900 | 0.0900 | 0.0900 | 267,200 |
May 23, 2024 | 0.1040 | 0.1100 | 0.0970 | 0.1000 | 0.1000 | 256,800 |
May 22, 2024 | 0.1050 | 0.1110 | 0.1030 | 0.1100 | 0.1100 | 75,500 |
May 21, 2024 | 0.1300 | 0.1300 | 0.1030 | 0.1100 | 0.1100 | 161,000 |
May 20, 2024 | 0.1090 | 0.1200 | 0.1030 | 0.1190 | 0.1190 | 202,100 |
May 17, 2024 | 0.1040 | 0.1080 | 0.0990 | 0.1070 | 0.1070 | 280,400 |
May 16, 2024 | 0.1040 | 0.1040 | 0.0980 | 0.1000 | 0.1000 | 160,900 |
May 15, 2024 | 0.0950 | 0.1040 | 0.0950 | 0.1040 | 0.1040 | 175,700 |
May 14, 2024 | 0.1310 | 0.1310 | 0.0960 | 0.1000 | 0.1000 | 442,200 |
May 13, 2024 | 0.1050 | 0.1080 | 0.1000 | 0.1020 | 0.1020 | 101,200 |
May 10, 2024 | 0.1030 | 0.1160 | 0.0970 | 0.1070 | 0.1070 | 326,400 |
May 9, 2024 | 0.1040 | 0.1140 | 0.0970 | 0.1060 | 0.1060 | 120,300 |
May 8, 2024 | 0.1000 | 0.1150 | 0.0950 | 0.1100 | 0.1100 | 529,300 |
May 7, 2024 | 0.0910 | 0.0980 | 0.0900 | 0.0930 | 0.0930 | 63,700 |
May 6, 2024 | 0.1130 | 0.1130 | 0.0950 | 0.0970 | 0.0970 | 162,400 |
May 3, 2024 | 0.1110 | 0.1110 | 0.1000 | 0.1070 | 0.1070 | 201,500 |
May 2, 2024 | 0.0890 | 0.1110 | 0.0830 | 0.1110 | 0.1110 | 443,300 |
May 1, 2024 | 0.0900 | 0.1030 | 0.0840 | 0.0880 | 0.0880 | 112,700 |
Apr 30, 2024 | 0.0900 | 0.0970 | 0.0830 | 0.0920 | 0.0920 | 231,700 |
Apr 29, 2024 | 0.0910 | 0.1000 | 0.0840 | 0.0920 | 0.0920 | 278,400 |
Apr 26, 2024 | 0.0980 | 0.1030 | 0.0840 | 0.0910 | 0.0910 | 354,400 |
Apr 25, 2024 | 0.0810 | 0.1100 | 0.0810 | 0.0860 | 0.0860 | 162,100 |
Apr 24, 2024 | 0.0970 | 0.1060 | 0.0810 | 0.0960 | 0.0960 | 96,800 |
Apr 23, 2024 | 0.0850 | 0.1000 | 0.0800 | 0.0960 | 0.0960 | 446,500 |
Apr 22, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0960 | 0.0960 | 216,700 |
Apr 19, 2024 | 0.1150 | 0.1150 | 0.0940 | 0.0990 | 0.0990 | 231,900 |
Apr 18, 2024 | 0.1000 | 0.1060 | 0.0950 | 0.1060 | 0.1060 | 283,500 |
Apr 17, 2024 | 0.1080 | 0.1080 | 0.1010 | 0.1020 | 0.1020 | 161,700 |
Apr 16, 2024 | 0.1100 | 0.1100 | 0.1010 | 0.1020 | 0.1020 | 125,300 |
Apr 15, 2024 | 0.1060 | 0.1100 | 0.1000 | 0.1060 | 0.1060 | 203,400 |
Apr 12, 2024 | 0.1100 | 0.1200 | 0.0980 | 0.1030 | 0.1030 | 300,200 |
Apr 11, 2024 | 0.1100 | 0.1150 | 0.1060 | 0.1100 | 0.1100 | 100,200 |
Apr 10, 2024 | 0.1120 | 0.1160 | 0.1060 | 0.1070 | 0.1070 | 304,800 |
Apr 9, 2024 | 0.1230 | 0.1260 | 0.1100 | 0.1110 | 0.1110 | 268,400 |
Apr 8, 2024 | 0.1250 | 0.1410 | 0.1160 | 0.1200 | 0.1200 | 88,000 |
Apr 5, 2024 | 0.1270 | 0.1280 | 0.1150 | 0.1230 | 0.1230 | 203,100 |
Apr 4, 2024 | 0.1270 | 0.1320 | 0.1220 | 0.1220 | 0.1220 | 230,100 |
Apr 3, 2024 | 0.1260 | 0.1310 | 0.1220 | 0.1280 | 0.1280 | 142,500 |
Apr 2, 2024 | 0.1260 | 0.1600 | 0.1200 | 0.1200 | 0.1200 | 136,300 |
Apr 1, 2024 | 0.1210 | 0.1460 | 0.1210 | 0.1290 | 0.1290 | 99,000 |
Mar 28, 2024 | 0.1200 | 0.1280 | 0.1200 | 0.1260 | 0.1260 | 128,300 |
Mar 27, 2024 | 0.1130 | 0.1280 | 0.1130 | 0.1250 | 0.1250 | 117,700 |
Mar 26, 2024 | 0.1100 | 0.1340 | 0.1100 | 0.1270 | 0.1270 | 264,700 |
Mar 25, 2024 | 0.1090 | 0.1270 | 0.1090 | 0.1220 | 0.1220 | 107,100 |
Mar 22, 2024 | 0.1350 | 0.1350 | 0.1170 | 0.1250 | 0.1250 | 209,800 |
Mar 21, 2024 | 0.1320 | 0.1350 | 0.1280 | 0.1320 | 0.1320 | 79,300 |
Mar 20, 2024 | 0.1440 | 0.1440 | 0.1300 | 0.1360 | 0.1360 | 44,200 |
Mar 19, 2024 | 0.1300 | 0.1360 | 0.1300 | 0.1340 | 0.1340 | 52,400 |
Mar 18, 2024 | 0.1330 | 0.1410 | 0.1300 | 0.1330 | 0.1330 | 180,200 |
Mar 15, 2024 | 0.1410 | 0.1480 | 0.1350 | 0.1400 | 0.1400 | 111,000 |
Mar 14, 2024 | 0.1490 | 0.1500 | 0.1380 | 0.1400 | 0.1400 | 110,000 |
Mar 13, 2024 | 0.1320 | 0.1580 | 0.1320 | 0.1520 | 0.1520 | 204,600 |
Mar 12, 2024 | 0.1630 | 0.1630 | 0.1470 | 0.1500 | 0.1500 | 238,900 |
Mar 11, 2024 | 0.1470 | 0.1570 | 0.1470 | 0.1550 | 0.1550 | 105,500 |
Mar 8, 2024 | 0.1500 | 0.1650 | 0.1430 | 0.1470 | 0.1470 | 313,400 |
Mar 7, 2024 | 0.1600 | 0.1650 | 0.1540 | 0.1610 | 0.1610 | 46,300 |
Mar 6, 2024 | 0.1560 | 0.1750 | 0.1490 | 0.1650 | 0.1650 | 117,000 |
Mar 5, 2024 | 0.2280 | 0.2280 | 0.1460 | 0.1560 | 0.1560 | 433,400 |
Mar 4, 2024 | 0.1500 | 0.2100 | 0.1500 | 0.1950 | 0.1950 | 721,600 |
Mar 1, 2024 | 0.1270 | 0.1880 | 0.1210 | 0.1700 | 0.1700 | 853,600 |
Feb 29, 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1220 | 0.1220 | 236,300 |
Feb 28, 2024 | 0.1290 | 0.1350 | 0.1220 | 0.1310 | 0.1310 | 194,300 |
Feb 27, 2024 | 0.1200 | 0.1290 | 0.1180 | 0.1200 | 0.1200 | 88,800 |
Feb 26, 2024 | 0.1370 | 0.1370 | 0.1200 | 0.1200 | 0.1200 | 181,500 |
Feb 23, 2024 | 0.1280 | 0.1400 | 0.1250 | 0.1260 | 0.1260 | 139,400 |
Feb 22, 2024 | 0.1390 | 0.1390 | 0.1150 | 0.1270 | 0.1270 | 569,300 |
Feb 21, 2024 | 0.1100 | 0.1240 | 0.1100 | 0.1200 | 0.1200 | 76,100 |
Feb 20, 2024 | 0.1290 | 0.1390 | 0.1140 | 0.1160 | 0.1160 | 168,900 |
Feb 16, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1270 | 0.1270 | 222,800 |
Feb 15, 2024 | 0.1290 | 0.1380 | 0.1180 | 0.1230 | 0.1230 | 466,400 |
Feb 14, 2024 | 0.1200 | 0.1240 | 0.1150 | 0.1230 | 0.1230 | 205,000 |
Feb 13, 2024 | 0.1140 | 0.1340 | 0.1140 | 0.1160 | 0.1160 | 233,900 |
Feb 12, 2024 | 0.1470 | 0.1470 | 0.1140 | 0.1180 | 0.1180 | 408,200 |
Feb 9, 2024 | 0.1200 | 0.1440 | 0.1200 | 0.1280 | 0.1280 | 274,700 |
Feb 8, 2024 | 0.1370 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 152,700 |
Feb 7, 2024 | 0.1400 | 0.1400 | 0.1280 | 0.1350 | 0.1350 | 42,700 |
Feb 6, 2024 | 0.1280 | 0.1500 | 0.1280 | 0.1360 | 0.1360 | 165,000 |
Feb 5, 2024 | 0.1450 | 0.1500 | 0.1390 | 0.1430 | 0.1430 | 60,600 |
Feb 2, 2024 | 0.1640 | 0.1640 | 0.1450 | 0.1500 | 0.1500 | 92,000 |
Feb 1, 2024 | 0.1510 | 0.1560 | 0.1450 | 0.1540 | 0.1540 | 64,800 |
Jan 31, 2024 | 0.1590 | 0.1590 | 0.1460 | 0.1480 | 0.1480 | 293,400 |
Jan 30, 2024 | 0.1840 | 0.1840 | 0.1450 | 0.1610 | 0.1610 | 349,600 |
Jan 29, 2024 | 0.1170 | 0.1670 | 0.1170 | 0.1670 | 0.1670 | 210,200 |
Jan 26, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 175,600 |
Jan 25, 2024 | 0.1410 | 0.1480 | 0.1310 | 0.1350 | 0.1350 | 171,900 |
Jan 24, 2024 | 0.1470 | 0.1570 | 0.1400 | 0.1450 | 0.1450 | 59,200 |
Jan 23, 2024 | 0.1450 | 0.1600 | 0.1450 | 0.1480 | 0.1480 | 62,000 |
Jan 22, 2024 | 0.1560 | 0.1630 | 0.1470 | 0.1470 | 0.1470 | 252,000 |
Jan 19, 2024 | 0.1720 | 0.1720 | 0.1430 | 0.1550 | 0.1550 | 257,100 |
Jan 18, 2024 | 0.1610 | 0.1610 | 0.1490 | 0.1570 | 0.1570 | 35,100 |
Jan 17, 2024 | 0.1500 | 0.1720 | 0.1430 | 0.1520 | 0.1520 | 51,000 |
Jan 16, 2024 | 0.1550 | 0.1720 | 0.1440 | 0.1720 | 0.1720 | 68,500 |
Jan 12, 2024 | 0.1710 | 0.1710 | 0.1490 | 0.1550 | 0.1550 | 146,400 |
Jan 11, 2024 | 0.1600 | 0.1680 | 0.1460 | 0.1680 | 0.1680 | 124,800 |
Jan 10, 2024 | 0.1690 | 0.1830 | 0.1480 | 0.1510 | 0.1510 | 167,400 |
Jan 9, 2024 | 0.1730 | 0.1820 | 0.1610 | 0.1770 | 0.1770 | 122,700 |
Jan 8, 2024 | 0.1750 | 0.1790 | 0.1600 | 0.1660 | 0.1660 | 108,400 |
Jan 5, 2024 | 0.1500 | 0.1720 | 0.1500 | 0.1710 | 0.1710 | 165,500 |
Jan 4, 2024 | 0.1450 | 0.1600 | 0.1380 | 0.1570 | 0.1570 | 237,400 |
Jan 3, 2024 | 0.1300 | 0.1400 | 0.1240 | 0.1390 | 0.1390 | 167,000 |
Jan 2, 2024 | 0.1200 | 0.1370 | 0.1200 | 0.1370 | 0.1370 | 86,700 |
Dec 29, 2023 | 0.1190 | 0.1300 | 0.1100 | 0.1280 | 0.1280 | 288,400 |
Dec 28, 2023 | 0.1060 | 0.1180 | 0.0940 | 0.1180 | 0.1180 | 234,900 |
Dec 27, 2023 | 0.1100 | 0.1210 | 0.1040 | 0.1080 | 0.1080 | 153,500 |
Dec 26, 2023 | 0.0950 | 0.1210 | 0.0950 | 0.1210 | 0.1210 | 362,500 |
Dec 22, 2023 | 0.1020 | 0.1190 | 0.1020 | 0.1110 | 0.1110 | 150,400 |
Dec 21, 2023 | 0.1400 | 0.1400 | 0.1020 | 0.1190 | 0.1190 | 632,300 |
Dec 20, 2023 | 0.1400 | 0.1530 | 0.1330 | 0.1400 | 0.1400 | 253,200 |
Dec 19, 2023 | 0.1720 | 0.1720 | 0.1330 | 0.1500 | 0.1500 | 272,900 |
Dec 18, 2023 | 0.1560 | 0.1700 | 0.1440 | 0.1490 | 0.1490 | 149,500 |
Dec 15, 2023 | 0.1950 | 0.2000 | 0.1700 | 0.1790 | 0.1790 | 250,800 |
Dec 14, 2023 | 0.2000 | 0.2070 | 0.1710 | 0.1900 | 0.1900 | 599,200 |
Dec 13, 2023 | 0.1350 | 0.1910 | 0.1350 | 0.1870 | 0.1870 | 293,400 |
Dec 12, 2023 | 0.1840 | 0.1880 | 0.1450 | 0.1550 | 0.1550 | 259,100 |
Dec 11, 2023 | 0.1690 | 0.1860 | 0.1580 | 0.1780 | 0.1780 | 289,400 |
Dec 8, 2023 | 0.1340 | 0.1770 | 0.1200 | 0.1770 | 0.1770 | 930,800 |
Dec 7, 2023 | 0.0980 | 0.1250 | 0.0980 | 0.1250 | 0.1250 | 412,000 |
Dec 6, 2023 | 0.0920 | 0.1160 | 0.0900 | 0.1030 | 0.1030 | 726,000 |
Dec 5, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 239,200 |
Dec 4, 2023 | 0.0900 | 0.0940 | 0.0840 | 0.0900 | 0.0900 | 199,200 |
Dec 1, 2023 | 0.0870 | 0.0970 | 0.0840 | 0.0900 | 0.0900 | 307,500 |
Nov 30, 2023 | 0.0830 | 0.0910 | 0.0800 | 0.0900 | 0.0900 | 312,700 |
Nov 29, 2023 | 0.0990 | 0.0990 | 0.0830 | 0.0830 | 0.0830 | 391,400 |
Nov 28, 2023 | 0.0880 | 0.0930 | 0.0810 | 0.0930 | 0.0930 | 523,900 |
Nov 27, 2023 | 0.0950 | 0.0950 | 0.0830 | 0.0900 | 0.0900 | 360,600 |
Nov 24, 2023 | 0.0800 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 205,600 |
Nov 22, 2023 | 0.0780 | 0.0910 | 0.0780 | 0.0900 | 0.0900 | 196,100 |
Nov 21, 2023 | 0.0880 | 0.0930 | 0.0800 | 0.0880 | 0.0880 | 655,200 |
Nov 20, 2023 | 0.0910 | 0.0950 | 0.0860 | 0.0920 | 0.0920 | 67,700 |
Nov 17, 2023 | 0.0820 | 0.1030 | 0.0820 | 0.0910 | 0.0910 | 111,300 |
Nov 16, 2023 | 0.0820 | 0.1000 | 0.0820 | 0.0860 | 0.0860 | 218,800 |
Nov 15, 2023 | 0.1030 | 0.1030 | 0.0860 | 0.0910 | 0.0910 | 267,000 |
Nov 14, 2023 | 0.0860 | 0.1030 | 0.0860 | 0.0950 | 0.0950 | 338,500 |
Nov 13, 2023 | 0.1060 | 0.1100 | 0.0940 | 0.0990 | 0.0990 | 291,100 |
Nov 10, 2023 | 0.1020 | 0.1030 | 0.1000 | 0.1030 | 0.1030 | 107,600 |
Nov 9, 2023 | 0.1090 | 0.1120 | 0.0970 | 0.1010 | 0.1010 | 242,700 |
Nov 8, 2023 | 0.0900 | 0.1040 | 0.0900 | 0.0990 | 0.0990 | 195,300 |
Nov 7, 2023 | 0.0970 | 0.1020 | 0.0930 | 0.0980 | 0.0980 | 355,600 |
Nov 6, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 356,500 |
Nov 3, 2023 | 0.0840 | 0.0990 | 0.0840 | 0.0960 | 0.0960 | 343,000 |
Nov 2, 2023 | 0.1210 | 0.1210 | 0.0900 | 0.0950 | 0.0950 | 836,100 |
Nov 1, 2023 | 0.1420 | 0.1430 | 0.1210 | 0.1290 | 0.1290 | 168,700 |
Oct 31, 2023 | 0.1400 | 0.1430 | 0.1330 | 0.1390 | 0.1390 | 270,400 |
Oct 30, 2023 | 0.1430 | 0.1430 | 0.1310 | 0.1310 | 0.1310 | 274,100 |
Oct 27, 2023 | 0.1350 | 0.1420 | 0.1310 | 0.1420 | 0.1420 | 257,500 |
Oct 26, 2023 | 0.1220 | 0.1330 | 0.1220 | 0.1300 | 0.1300 | 329,000 |
Oct 25, 2023 | 0.1060 | 0.1210 | 0.1040 | 0.1120 | 0.1120 | 241,900 |
Oct 24, 2023 | 0.0960 | 0.1100 | 0.0960 | 0.1090 | 0.1090 | 192,400 |
Oct 23, 2023 | 0.1200 | 0.1200 | 0.1000 | 0.1010 | 0.1010 | 445,500 |
Oct 20, 2023 | 0.1350 | 0.1350 | 0.1000 | 0.1180 | 0.1180 | 501,900 |
Oct 19, 2023 | 0.1250 | 0.1420 | 0.1250 | 0.1300 | 0.1300 | 189,600 |
Oct 18, 2023 | 0.1350 | 0.1460 | 0.1260 | 0.1320 | 0.1320 | 333,800 |
Oct 17, 2023 | 0.1440 | 0.1700 | 0.1400 | 0.1400 | 0.1400 | 335,600 |
Oct 16, 2023 | 0.1450 | 0.1680 | 0.1450 | 0.1610 | 0.1610 | 132,600 |
Oct 13, 2023 | 0.1650 | 0.1710 | 0.1560 | 0.1710 | 0.1710 | 133,000 |
Oct 12, 2023 | 0.1890 | 0.1890 | 0.1540 | 0.1560 | 0.1560 | 217,800 |
Oct 11, 2023 | 0.1720 | 0.1740 | 0.1480 | 0.1700 | 0.1700 | 384,700 |
Oct 10, 2023 | 0.2000 | 0.2000 | 0.1590 | 0.1800 | 0.1800 | 227,400 |
Oct 9, 2023 | 0.1880 | 0.2000 | 0.1780 | 0.2000 | 0.2000 | 69,400 |
Oct 6, 2023 | 0.1970 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 383,000 |
Oct 5, 2023 | 0.2300 | 0.2300 | 0.1740 | 0.1920 | 0.1920 | 280,800 |
Oct 4, 2023 | 0.1850 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 30,800 |
Oct 3, 2023 | 0.1860 | 0.1900 | 0.1830 | 0.1840 | 0.1840 | 99,700 |
Oct 2, 2023 | 0.1980 | 0.2020 | 0.1850 | 0.1900 | 0.1900 | 54,900 |
Sep 29, 2023 | 0.1910 | 0.2000 | 0.1830 | 0.1940 | 0.1940 | 68,000 |
Sep 28, 2023 | 0.2000 | 0.2050 | 0.1820 | 0.1900 | 0.1900 | 177,600 |
Sep 27, 2023 | 0.2000 | 0.2100 | 0.1890 | 0.2000 | 0.2000 | 132,700 |
Sep 26, 2023 | 0.2000 | 0.2220 | 0.2000 | 0.2060 | 0.2060 | 65,900 |
Sep 25, 2023 | 0.2160 | 0.2300 | 0.2000 | 0.2190 | 0.2190 | 118,200 |
Sep 22, 2023 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 71,100 |
Sep 21, 2023 | 0.1990 | 0.2250 | 0.1990 | 0.2170 | 0.2170 | 166,100 |
Sep 20, 2023 | 0.2280 | 0.2290 | 0.1940 | 0.2000 | 0.2000 | 376,500 |
Sep 19, 2023 | 0.2270 | 0.2460 | 0.2210 | 0.2240 | 0.2240 | 58,400 |
Sep 18, 2023 | 0.2380 | 0.2470 | 0.2200 | 0.2200 | 0.2200 | 156,300 |
Sep 15, 2023 | 0.2300 | 0.2450 | 0.2270 | 0.2420 | 0.2420 | 103,900 |
Sep 14, 2023 | 0.2400 | 0.2450 | 0.2300 | 0.2410 | 0.2410 | 120,600 |
Sep 13, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 103,600 |
Sep 12, 2023 | 0.2580 | 0.2600 | 0.2420 | 0.2510 | 0.2510 | 76,300 |
Sep 11, 2023 | 0.2600 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 68,600 |
Sep 8, 2023 | 0.2500 | 0.2740 | 0.2500 | 0.2640 | 0.2640 | 28,300 |
Sep 7, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 25,700 |
Sep 6, 2023 | 0.2560 | 0.2840 | 0.2560 | 0.2600 | 0.2600 | 114,400 |
Sep 5, 2023 | 0.2400 | 0.2900 | 0.2400 | 0.2740 | 0.2740 | 62,200 |
Sep 1, 2023 | 0.2780 | 0.2840 | 0.2600 | 0.2740 | 0.2740 | 129,800 |
Aug 31, 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2770 | 0.2770 | 107,800 |
Aug 30, 2023 | 0.2300 | 0.2690 | 0.2300 | 0.2600 | 0.2600 | 139,000 |
Aug 29, 2023 | 0.2300 | 0.2560 | 0.2300 | 0.2400 | 0.2400 | 222,500 |
Aug 28, 2023 | 0.2400 | 0.2500 | 0.2260 | 0.2400 | 0.2400 | 98,200 |
Aug 25, 2023 | 0.2550 | 0.2560 | 0.2310 | 0.2400 | 0.2400 | 513,100 |
Aug 24, 2023 | 0.2700 | 0.2700 | 0.2530 | 0.2550 | 0.2550 | 117,100 |
Aug 23, 2023 | 0.2710 | 0.2740 | 0.2500 | 0.2590 | 0.2590 | 261,100 |
Aug 22, 2023 | 0.2700 | 0.2760 | 0.2610 | 0.2660 | 0.2660 | 74,900 |
Aug 21, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2680 | 0.2680 | 276,100 |
Aug 18, 2023 | 0.2800 | 0.2800 | 0.2660 | 0.2790 | 0.2790 | 226,300 |
Aug 17, 2023 | 0.3120 | 0.3120 | 0.2720 | 0.2780 | 0.2780 | 79,900 |
Aug 16, 2023 | 0.2740 | 0.2800 | 0.2700 | 0.2760 | 0.2760 | 107,000 |
Aug 15, 2023 | 0.3100 | 0.3100 | 0.2700 | 0.2720 | 0.2720 | 81,600 |
Aug 14, 2023 | 0.2750 | 0.2880 | 0.2700 | 0.2810 | 0.2810 | 143,300 |
Aug 11, 2023 | 0.2800 | 0.2930 | 0.2750 | 0.2810 | 0.2810 | 141,400 |
Aug 10, 2023 | 0.2900 | 0.3000 | 0.2770 | 0.2870 | 0.2870 | 196,700 |
Aug 9, 2023 | 0.3150 | 0.3150 | 0.2900 | 0.2920 | 0.2920 | 146,200 |
Aug 8, 2023 | 0.3050 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 120,900 |
Aug 7, 2023 | 0.3000 | 0.3040 | 0.2880 | 0.3040 | 0.3040 | 121,200 |
Aug 4, 2023 | 0.3090 | 0.3090 | 0.2900 | 0.2950 | 0.2950 | 204,900 |
Aug 3, 2023 | 0.2980 | 0.3300 | 0.2940 | 0.3000 | 0.3000 | 129,100 |
Aug 2, 2023 | 0.2950 | 0.3300 | 0.2950 | 0.3020 | 0.3020 | 130,700 |
Aug 1, 2023 | 0.3060 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 296,300 |
Jul 31, 2023 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 262,600 |
Jul 28, 2023 | 0.2820 | 0.3180 | 0.2820 | 0.3000 | 0.3000 | 406,800 |
Jul 27, 2023 | 0.3300 | 0.3300 | 0.2840 | 0.2970 | 0.2970 | 479,200 |
Jul 26, 2023 | 0.3040 | 0.3050 | 0.2810 | 0.2820 | 0.2820 | 278,500 |
Jul 25, 2023 | 0.3240 | 0.3240 | 0.2900 | 0.2950 | 0.2950 | 324,400 |
Jul 24, 2023 | 0.3250 | 0.3300 | 0.3100 | 0.3130 | 0.3130 | 167,300 |
Jul 21, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 106,600 |
Jul 20, 2023 | 0.3660 | 0.3660 | 0.3050 | 0.3050 | 0.3050 | 355,500 |
Jul 19, 2023 | 0.3040 | 0.3710 | 0.3040 | 0.3200 | 0.3200 | 245,100 |
Jul 18, 2023 | 0.3720 | 0.3720 | 0.3000 | 0.3180 | 0.3180 | 1,018,900 |
Jul 17, 2023 | 0.4100 | 0.4530 | 0.3900 | 0.4000 | 0.4000 | 444,100 |
Jul 14, 2023 | 0.5200 | 0.5400 | 0.4190 | 0.4300 | 0.4300 | 393,000 |
Jul 13, 2023 | 0.4280 | 0.5200 | 0.4280 | 0.5060 | 0.5060 | 245,800 |
Jul 12, 2023 | 0.4000 | 0.4360 | 0.4000 | 0.4300 | 0.4300 | 143,100 |
Jul 11, 2023 | 0.4000 | 0.4330 | 0.3980 | 0.4220 | 0.4220 | 122,500 |
Jul 10, 2023 | 0.4030 | 0.4030 | 0.3700 | 0.3950 | 0.3950 | 196,300 |
Jul 7, 2023 | 0.4100 | 0.4100 | 0.3940 | 0.4000 | 0.4000 | 60,200 |
Jul 6, 2023 | 0.3800 | 0.4090 | 0.3800 | 0.4080 | 0.4080 | 117,700 |
Jul 5, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 65,800 |
Jul 3, 2023 | 0.4400 | 0.4400 | 0.3940 | 0.4200 | 0.4200 | 8,700 |
Jun 30, 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4270 | 0.4270 | 112,400 |
Jun 29, 2023 | 0.4000 | 0.4350 | 0.4000 | 0.4000 | 0.4000 | 140,000 |
Jun 28, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 59,900 |
Jun 27, 2023 | 0.4400 | 0.4500 | 0.3990 | 0.4060 | 0.4060 | 261,500 |
Jun 26, 2023 | 0.4060 | 0.4610 | 0.4060 | 0.4350 | 0.4350 | 51,000 |
Jun 23, 2023 | 0.4600 | 0.4600 | 0.4350 | 0.4430 | 0.4430 | 111,000 |
Jun 22, 2023 | 0.4800 | 0.4820 | 0.4500 | 0.4540 | 0.4540 | 65,100 |
Jun 21, 2023 | 0.4950 | 0.5200 | 0.4560 | 0.4790 | 0.4790 | 98,600 |
Jun 20, 2023 | 0.5610 | 0.5610 | 0.5090 | 0.5300 | 0.5300 | 11,300 |
Jun 16, 2023 | 0.4810 | 0.5650 | 0.4810 | 0.5270 | 0.5270 | 39,400 |
Jun 15, 2023 | 0.5700 | 0.5700 | 0.5000 | 0.5100 | 0.5100 | 43,300 |
Jun 14, 2023 | 0.5290 | 0.5390 | 0.5200 | 0.5200 | 0.5200 | 10,200 |
Jun 13, 2023 | 0.4760 | 0.5350 | 0.4760 | 0.5150 | 0.5150 | 111,300 |
Jun 12, 2023 | 0.6100 | 0.6100 | 0.5200 | 0.5350 | 0.5350 | 93,300 |
Jun 9, 2023 | 0.6110 | 0.6200 | 0.5900 | 0.5930 | 0.5930 | 97,000 |
Jun 8, 2023 | 0.6000 | 0.6150 | 0.5900 | 0.6150 | 0.6150 | 156,000 |
Related Tickers
PLTXD PLANTX LIFE INC
0.9420
0.00%
JDCMF JD.com, Inc.
14.85
0.00%
HOUR Hour Loop, Inc.
1.0300
-1.90%
WBUY Webuy Global Ltd
0.1800
-5.26%
BABAF Alibaba Group Holding Limited
10.00
0.00%
AMZN.NE Amazon.com, Inc.
22.13
-0.32%
LOGC ContextLogic Inc.
5.50
-0.72%
DADA Dada Nexus Limited
1.5900
-2.45%
QRTEA Qurate Retail, Inc.
0.7294
-1.75%
GLBE Global-E Online Ltd.
30.00
-0.50%