OTC Markets OTCQX • USD
SSC Security Services Corp. (SECUF)
At close: June 5 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 | 1.9700 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 3,400 |
| Jun 6, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 600 |
| Jun 5, 2024 | 1.9900 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 6,900 |
| Jun 4, 2024 | 1.9900 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 1,300 |
| Jun 3, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| May 31, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 200 |
| May 30, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| May 29, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 100 |
| May 28, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| May 24, 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 3,500 |
| May 23, 2024 | 1.9400 | 1.9600 | 1.9100 | 1.9400 | 1.9400 | 6,000 |
| May 22, 2024 | 1.9700 | 1.9800 | 1.8800 | 1.9500 | 1.9500 | 35,700 |
| May 21, 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 25,100 |
| May 20, 2024 | 1.8600 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 1,300 |
| May 17, 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 2,500 |
| May 16, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1,000 |
| May 15, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| May 14, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| May 13, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,000 |
| May 10, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| May 9, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| May 8, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| May 7, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| May 6, 2024 | 1.8000 | 1.9400 | 1.8000 | 1.8900 | 1.8900 | 2,400 |
| May 3, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,000 |
| May 2, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 100 |
| May 1, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Apr 30, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 500 |
| Apr 29, 2024 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 2,000 |
| Apr 26, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 100 |
| Apr 25, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Apr 24, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Apr 23, 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 1,000 |
| Apr 22, 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | 2,600 |
| Apr 19, 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 1,200 |
| Apr 18, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 400 |
| Apr 17, 2024 | 1.8600 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 17,600 |
| Apr 16, 2024 | 1.8000 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 6,500 |
| Apr 15, 2024 | 1.8600 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 3,200 |
| Apr 12, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 500 |
| Apr 11, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 1,400 |
| Apr 10, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 7,000 |
| Apr 9, 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 1,000 |
| Apr 8, 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 1,000 |
| Apr 5, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 600 |
| Apr 4, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1,000 |
| Apr 3, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Apr 2, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Apr 1, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Mar 28, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Mar 27, 2024 | 0.0220 Dividend | |||||
| Mar 27, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Mar 26, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7880 | - |
| Mar 25, 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.7880 | 1,900 |
| Mar 22, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7979 | - |
| Mar 21, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7979 | 1,000 |
| Mar 20, 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.7880 | 500 |
| Mar 19, 2024 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | 1.8078 | 600 |
| Mar 18, 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8275 | 700 |
| Mar 15, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8275 | - |
| Mar 14, 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8500 | 1.8275 | 2,000 |
| Mar 13, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8868 | 500 |
| Mar 12, 2024 | 1.8000 | 1.9400 | 1.8000 | 1.9400 | 1.9164 | 1,100 |
| Mar 11, 2024 | 1.7900 | 1.8600 | 1.7900 | 1.8200 | 1.7979 | 600 |
| Mar 8, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8176 | 500 |
| Mar 7, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9164 | 500 |
| Mar 6, 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8500 | 1.8275 | 30,100 |
| Mar 5, 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9164 | 1,000 |
| Mar 4, 2024 | 1.8800 | 1.9400 | 1.8800 | 1.8900 | 1.8670 | 2,300 |
| Mar 1, 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9300 | 1.9065 | 6,300 |
| Feb 29, 2024 | 1.9100 | 1.9200 | 1.8800 | 1.8800 | 1.8571 | 2,800 |
| Feb 28, 2024 | 1.9000 | 1.9300 | 1.8800 | 1.9300 | 1.9065 | 800 |
| Feb 27, 2024 | 2.0000 | 2.0000 | 1.8900 | 1.8900 | 1.8670 | 1,600 |
| Feb 26, 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9263 | 1,400 |
| Feb 23, 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9164 | 1,000 |
| Feb 22, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9263 | - |
| Feb 21, 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9263 | 1,300 |
| Feb 20, 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9065 | 1,000 |
| Feb 16, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9856 | 500 |
| Feb 15, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9658 | 500 |
| Feb 14, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9362 | 1,300 |
| Feb 13, 2024 | 1.9800 | 1.9900 | 1.9700 | 1.9700 | 1.9461 | 900 |
| Feb 12, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9559 | 700 |
| Feb 9, 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9700 | 1.9461 | 2,500 |
| Feb 8, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9461 | 1,000 |
| Feb 7, 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | 1.9362 | 700 |
| Feb 6, 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9263 | 1,000 |
| Feb 5, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9164 | 500 |
| Feb 2, 2024 | 1.9900 | 2.0100 | 1.9300 | 1.9400 | 1.9164 | 12,700 |
| Feb 1, 2024 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | 1.9658 | 1,500 |
| Jan 31, 2024 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | 1.9559 | 9,200 |
| Jan 30, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9263 | 1,300 |
| Jan 29, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9400 | 1.9164 | 2,000 |
| Jan 26, 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | 1.9065 | 1,000 |
| Jan 25, 2024 | 2.0400 | 2.0400 | 1.9700 | 1.9700 | 1.9461 | 300 |
| Jan 24, 2024 | 2.0400 | 2.0400 | 1.9900 | 2.0300 | 2.0053 | 5,100 |
| Jan 23, 2024 | 2.0300 | 2.0300 | 1.9800 | 1.9800 | 1.9559 | 900 |
| Jan 22, 2024 | 2.0400 | 2.0800 | 1.9900 | 2.0300 | 2.0053 | 4,000 |
| Jan 19, 2024 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.9658 | 3,300 |
| Jan 18, 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0152 | 600 |
| Jan 17, 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9600 | 1.9362 | 1,200 |
| Jan 16, 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0600 | 2.0350 | 2,200 |
| Jan 12, 2024 | 1.9300 | 2.0000 | 1.9300 | 1.9700 | 1.9461 | 6,500 |
| Jan 11, 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9362 | 3,000 |
| Jan 10, 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9362 | 1,100 |
| Jan 9, 2024 | 2.0100 | 2.0100 | 1.9600 | 1.9800 | 1.9559 | 1,100 |
| Jan 8, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0000 | 1.9757 | 11,500 |
| Jan 5, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0251 | 100 |
| Jan 4, 2024 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | 2.0448 | 2,600 |
| Jan 3, 2024 | 2.0700 | 2.1100 | 2.0300 | 2.1000 | 2.0745 | 37,300 |
| Jan 2, 2024 | 2.0600 | 2.0700 | 2.0300 | 2.0500 | 2.0251 | 3,100 |
| Dec 29, 2023 | 0.0230 Dividend | |||||
| Dec 29, 2023 | 2.0800 | 2.0900 | 2.0800 | 2.0800 | 2.0547 | 1,600 |
| Dec 28, 2023 | 2.0700 | 2.0800 | 2.0400 | 2.0600 | 2.0122 | 7,600 |
| Dec 27, 2023 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | 1.9927 | 5,100 |
| Dec 26, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9634 | - |
| Dec 22, 2023 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | 1.9634 | 1,100 |
| Dec 21, 2023 | 2.0400 | 2.0500 | 2.0200 | 2.0500 | 2.0025 | 5,800 |
| Dec 20, 2023 | 2.0400 | 2.0500 | 2.0100 | 2.0100 | 1.9634 | 4,700 |
| Dec 19, 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 1.9927 | 4,100 |
| Dec 18, 2023 | 2.0300 | 2.0500 | 1.9800 | 1.9900 | 1.9439 | 2,800 |
| Dec 15, 2023 | 1.9900 | 2.0300 | 1.9800 | 2.0100 | 1.9634 | 10,700 |
| Dec 14, 2023 | 1.9800 | 1.9800 | 1.9000 | 1.9000 | 1.8560 | 7,800 |
| Dec 13, 2023 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9048 | 6,600 |
| Dec 12, 2023 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.8560 | 600 |
| Dec 11, 2023 | 1.9900 | 1.9900 | 1.9100 | 1.9300 | 1.8853 | 5,700 |
| Dec 8, 2023 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | 1.9439 | 4,500 |
| Dec 7, 2023 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 1.9732 | 2,100 |
| Dec 6, 2023 | 1.9900 | 2.0500 | 1.9900 | 2.0500 | 2.0025 | 1,000 |
| Dec 5, 2023 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 1.9536 | 400 |
| Dec 4, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0025 | - |
| Dec 1, 2023 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0025 | 2,500 |
| Nov 30, 2023 | 1.9700 | 1.9700 | 1.9400 | 1.9500 | 1.9048 | 4,800 |
| Nov 29, 2023 | 1.9900 | 1.9900 | 1.9200 | 1.9200 | 1.8755 | 5,900 |
| Nov 28, 2023 | 1.8600 | 2.0000 | 1.8600 | 1.9700 | 1.9243 | 22,500 |
| Nov 27, 2023 | 1.9700 | 1.9700 | 1.8600 | 1.9500 | 1.9048 | 3,600 |
| Nov 24, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8462 | 1,100 |
| Nov 22, 2023 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8169 | 1,500 |
| Nov 21, 2023 | 1.8400 | 1.9100 | 1.8300 | 1.9100 | 1.8657 | 6,000 |
| Nov 20, 2023 | 1.9100 | 1.9100 | 1.8700 | 1.8900 | 1.8462 | 3,300 |
| Nov 17, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8462 | 200 |
| Nov 16, 2023 | 1.8000 | 1.8100 | 1.7600 | 1.8100 | 1.7680 | 4,500 |
| Nov 15, 2023 | 1.7200 | 1.7700 | 1.6900 | 1.7200 | 1.6801 | 21,200 |
| Nov 14, 2023 | 1.7300 | 1.7300 | 1.6700 | 1.6800 | 1.6411 | 10,900 |
| Nov 13, 2023 | 1.7000 | 1.7400 | 1.7000 | 1.7100 | 1.6704 | 13,500 |
| Nov 10, 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7400 | 1.6997 | 9,900 |
| Nov 9, 2023 | 1.7100 | 1.8000 | 1.7100 | 1.8000 | 1.7583 | 1,600 |
| Nov 8, 2023 | 1.7200 | 1.8000 | 1.6900 | 1.8000 | 1.7583 | 2,800 |
| Nov 7, 2023 | 1.7400 | 1.8600 | 1.6400 | 1.6700 | 1.6313 | 31,900 |
| Nov 6, 2023 | 1.7900 | 1.7900 | 1.5100 | 1.5100 | 1.4750 | 3,700 |
| Nov 3, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.7583 | 1,600 |
| Nov 2, 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7485 | - |
| Nov 1, 2023 | 1.7100 | 1.8000 | 1.7000 | 1.7900 | 1.7485 | 2,900 |
| Oct 31, 2023 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7094 | 19,600 |
| Oct 30, 2023 | 1.7700 | 1.8300 | 1.7700 | 1.7800 | 1.7387 | 28,300 |
| Oct 27, 2023 | 1.7600 | 1.7800 | 1.7600 | 1.7600 | 1.7192 | 17,900 |
| Oct 26, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7290 | 1,300 |
| Oct 25, 2023 | 1.9000 | 1.9000 | 1.7700 | 1.7800 | 1.7387 | 8,300 |
| Oct 24, 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8169 | - |
| Oct 23, 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8169 | 100 |
| Oct 20, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8755 | - |
| Oct 19, 2023 | 1.9400 | 1.9400 | 1.8800 | 1.9200 | 1.8755 | 2,500 |
| Oct 18, 2023 | 1.9500 | 1.9500 | 1.9000 | 1.9400 | 1.8950 | 1,500 |
| Oct 17, 2023 | 1.9600 | 1.9600 | 1.9000 | 1.9600 | 1.9146 | 1,200 |
| Oct 16, 2023 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9146 | 1,200 |
| Oct 13, 2023 | 1.9700 | 1.9700 | 1.9400 | 1.9700 | 1.9243 | 1,900 |
| Oct 12, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8755 | - |
| Oct 11, 2023 | 1.8700 | 1.9200 | 1.8700 | 1.9200 | 1.8755 | 2,900 |
| Oct 10, 2023 | 1.8200 | 1.9800 | 1.8200 | 1.9700 | 1.9243 | 2,100 |
| Oct 9, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9146 | - |
| Oct 6, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9146 | 500 |
| Oct 5, 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9341 | - |
| Oct 4, 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9341 | - |
| Oct 3, 2023 | 1.9800 | 1.9800 | 1.8800 | 1.9800 | 1.9341 | 7,200 |
| Oct 2, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9536 | - |
| Sep 29, 2023 | 1.9900 | 2.0200 | 1.9900 | 2.0000 | 1.9536 | 1,700 |
| Sep 28, 2023 | 0.0220 Dividend | |||||
| Sep 28, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8657 | - |
| Sep 27, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8442 | 200 |
| Sep 26, 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.7960 | - |
| Sep 25, 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.7960 | - |
| Sep 22, 2023 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | 1.7960 | 2,600 |
| Sep 21, 2023 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8056 | 1,000 |
| Sep 20, 2023 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.7863 | 600 |
| Sep 19, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.6994 | - |
| Sep 18, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.6994 | - |
| Sep 15, 2023 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.6994 | 2,200 |
| Sep 14, 2023 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.7863 | 700 |
| Sep 13, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8539 | 500 |
| Sep 12, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8442 | - |
| Sep 11, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8442 | - |
| Sep 8, 2023 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.8442 | 1,000 |
| Sep 7, 2023 | 1.7300 | 1.9300 | 1.7300 | 1.9100 | 1.8442 | 3,900 |
| Sep 6, 2023 | 1.9700 | 1.9700 | 1.8500 | 1.9100 | 1.8442 | 7,800 |
| Sep 5, 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9022 | - |
| Sep 1, 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9022 | - |
| Aug 31, 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | 1.9022 | 1,200 |
| Aug 30, 2023 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.8829 | 4,500 |
| Aug 29, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8635 | - |
| Aug 28, 2023 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.8635 | 1,500 |
| Aug 25, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8635 | - |
| Aug 24, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8635 | - |
| Aug 23, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8635 | 1,000 |
| Aug 22, 2023 | 1.9700 | 1.9800 | 1.9200 | 1.9700 | 1.9022 | 11,100 |
| Aug 21, 2023 | 1.8400 | 1.8400 | 1.7800 | 1.8400 | 1.7766 | 4,500 |
| Aug 18, 2023 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9118 | 6,600 |
| Aug 17, 2023 | 2.0300 | 2.0300 | 1.9800 | 1.9800 | 1.9118 | 5,900 |
| Aug 16, 2023 | 1.9300 | 2.0300 | 1.5400 | 1.9800 | 1.9118 | 21,500 |
| Aug 15, 2023 | 2.1300 | 2.1300 | 2.0000 | 2.0600 | 1.9891 | 29,700 |
| Aug 14, 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0373 | - |
| Aug 11, 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0373 | 21,200 |
| Aug 10, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0277 | 100 |
| Aug 9, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0277 | 200 |
| Aug 8, 2023 | 2.1500 | 2.1500 | 2.0800 | 2.0800 | 2.0084 | 2,700 |
| Aug 7, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0277 | - |
| Aug 4, 2023 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 2.0277 | 16,200 |
| Aug 3, 2023 | 2.0700 | 2.1000 | 2.0600 | 2.1000 | 2.0277 | 11,200 |
| Aug 2, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0470 | - |
| Aug 1, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0470 | - |
| Jul 31, 2023 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.0470 | 8,600 |
| Jul 28, 2023 | 2.1400 | 2.1400 | 2.0900 | 2.1200 | 2.0470 | 4,200 |
| Jul 27, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0663 | 1,000 |
| Jul 26, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0760 | - |
| Jul 25, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0760 | - |
| Jul 24, 2023 | 2.1500 | 2.1500 | 2.1300 | 2.1500 | 2.0760 | 4,400 |
| Jul 21, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0856 | - |
| Jul 20, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0856 | 2,600 |
| Jul 19, 2023 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | 2.0953 | 3,800 |
| Jul 18, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0760 | 400 |
| Jul 17, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0470 | - |
| Jul 14, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0470 | 1,400 |
| Jul 13, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1242 | - |
| Jul 12, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1242 | 1,100 |
| Jul 11, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0856 | - |
| Jul 10, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0856 | 1,100 |
| Jul 7, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0760 | 1,400 |
| Jul 6, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0760 | 1,100 |
| Jul 5, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1242 | - |
| Jul 3, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1242 | - |
| Jun 30, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1242 | - |
| Jun 29, 2023 | 0.0230 Dividend | |||||
| Jun 29, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1242 | 100 |
| Jun 28, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1117 | - |
| Jun 27, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1117 | - |
| Jun 26, 2023 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | 2.1117 | 11,200 |
| Jun 23, 2023 | 2.0800 | 2.2000 | 2.0800 | 2.2000 | 2.1021 | 25,900 |
| Jun 22, 2023 | 2.1300 | 2.1500 | 2.1100 | 2.1500 | 2.0544 | 7,400 |
| Jun 21, 2023 | 2.1400 | 2.1500 | 2.0600 | 2.0600 | 1.9684 | 102,900 |
| Jun 20, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0257 | 2,100 |
| Jun 16, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0735 | 2,000 |
| Jun 15, 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0352 | - |
| Jun 14, 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0352 | - |
| Jun 13, 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0352 | - |
| Jun 12, 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0352 | 3,500 |
| Jun 9, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0639 | - |
| Jun 8, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0639 | - |
Related Tickers
ANTVF ANTARES VISION SPA
2.7200
0.00%
CRFQF Zedcor Inc.
0.9800
0.00%
SNT Senstar Technologies Corporation
1.3700
+1.48%
LDDFF Liberty Defense Holdings, Ltd.
0.1035
-1.52%
BRC Brady Corporation
66.40
-0.38%
SPCB SuperCom Ltd.
0.1893
-2.27%
ZDC.V Zedcor Inc.
1.4000
-1.41%
KSCP Knightscope, Inc.
0.3104
-1.46%