3.7480
+0.1980
+(5.58%)
At close: January 14 at 4:00:00 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.6000 | 3.8800 | 3.4090 | 3.7480 | 3.7480 | 142,000 |
| Jan 13, 2025 | 3.5100 | 3.5500 | 3.3600 | 3.4700 | 3.4700 | 26,100 |
| Jan 10, 2025 | 3.5800 | 3.6300 | 3.5000 | 3.6000 | 3.6000 | 37,800 |
| Jan 8, 2025 | 3.7300 | 3.7380 | 3.5800 | 3.5800 | 3.5800 | 33,300 |
| Jan 7, 2025 | 3.9400 | 3.9400 | 3.6000 | 3.7200 | 3.7200 | 33,400 |
| Jan 6, 2025 | 4.0130 | 4.0130 | 3.5500 | 3.8100 | 3.8100 | 121,800 |
| Jan 3, 2025 | 4.0000 | 4.0000 | 3.8500 | 3.8700 | 3.8700 | 17,900 |
| Jan 2, 2025 | 4.0000 | 4.0900 | 3.7100 | 3.9100 | 3.9100 | 102,600 |
| Dec 31, 2024 | 3.6900 | 4.1970 | 3.6900 | 4.0260 | 4.0260 | 175,300 |
| Dec 30, 2024 | 3.5000 | 3.7300 | 3.2000 | 3.6320 | 3.6320 | 27,500 |
| Dec 27, 2024 | 3.4200 | 3.5000 | 3.3000 | 3.3000 | 3.3000 | 50,100 |
| Dec 26, 2024 | 3.3900 | 3.6700 | 3.2900 | 3.3500 | 3.3500 | 72,900 |
| Dec 24, 2024 | 3.4900 | 3.5800 | 3.3000 | 3.3500 | 3.3500 | 162,700 |
| Dec 23, 2024 | 3.9100 | 3.9500 | 3.3000 | 3.4500 | 3.4500 | 185,800 |
| Dec 20, 2024 | 4.0800 | 4.2500 | 3.4800 | 3.9500 | 3.9500 | 665,300 |
Related Tickers
MCLPF mCloud Technologies Corp. - 9.0
0.0004
0.00%
DIVIO-B.ST Divio Technologies AB (publ)
0.1775
-2.47%
CFISH.ST Crunchfish AB (publ)
0.9390
+0.97%
SYZLF Sylogist Ltd.
5.90
+1.03%
MCLDF mCloud Technologies Corp.
0.0000
0.00%
ALFA.L Alfa Financial Software Holdings PLC
201.74
+0.12%
SPEONE.ST SpectrumOne AB (publ)
0.2570
-3.02%
QH Quhuo Limited
1.3312
-4.23%
MASK 3 E Network Technology Group Limited
2.7390
-0.76%
NTCL NetClass Technology Inc
7.40
+1.37%