Unlock stock picks and a broker-level newsfeed that powers Wall Street.
0.0641
-0.0019
(-2.88%)
At close: March 14 at 4:00:00 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 0.0567 | 0.0664 | 0.0550 | 0.0641 | 0.0641 | 1,375,841 |
Mar 13, 2025 | 0.0530 | 0.0559 | 0.0512 | 0.0552 | 0.0552 | 83,763 |
Mar 12, 2025 | 0.0421 | 0.0530 | 0.0396 | 0.0483 | 0.0483 | 100,148 |
Mar 11, 2025 | 0.0362 | 0.0418 | 0.0362 | 0.0415 | 0.0415 | 108,486 |
Mar 10, 2025 | 0.0363 | 0.0385 | 0.0363 | 0.0376 | 0.0376 | 92,117 |
Mar 7, 2025 | 0.0375 | 0.0387 | 0.0369 | 0.0387 | 0.0387 | 79,127 |
Mar 6, 2025 | 0.0375 | 0.0389 | 0.0365 | 0.0389 | 0.0389 | 10,618 |
Mar 5, 2025 | 0.0387 | 0.0400 | 0.0344 | 0.0389 | 0.0389 | 159,503 |
Mar 4, 2025 | 0.0345 | 0.0363 | 0.0330 | 0.0355 | 0.0355 | 185,213 |
Mar 3, 2025 | 0.0331 | 0.0467 | 0.0312 | 0.0345 | 0.0345 | 419,794 |
Feb 28, 2025 | 0.0400 | 0.0405 | 0.0343 | 0.0405 | 0.0405 | 37,000 |
Feb 27, 2025 | 0.0439 | 0.0439 | 0.0416 | 0.0419 | 0.0419 | 5,279 |
Feb 26, 2025 | 0.0431 | 0.0461 | 0.0414 | 0.0458 | 0.0458 | 376,843 |
Feb 25, 2025 | 0.0401 | 0.0424 | 0.0385 | 0.0424 | 0.0424 | 13,204 |
Feb 24, 2025 | 0.0360 | 0.0430 | 0.0360 | 0.0426 | 0.0426 | 117,150 |
Feb 21, 2025 | 0.0448 | 0.0498 | 0.0448 | 0.0497 | 0.0497 | 21,681 |
Feb 20, 2025 | 0.0517 | 0.0532 | 0.0445 | 0.0460 | 0.0460 | 81,685 |
Feb 19, 2025 | 0.0510 | 0.0530 | 0.0451 | 0.0512 | 0.0512 | 74,435 |
Feb 18, 2025 | 0.0510 | 0.0572 | 0.0510 | 0.0543 | 0.0543 | 61,275 |
Feb 14, 2025 | 0.0635 | 0.0635 | 0.0565 | 0.0565 | 0.0565 | 24,458 |
Feb 13, 2025 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 1,004 |
Feb 12, 2025 | 0.0616 | 0.0673 | 0.0589 | 0.0673 | 0.0673 | 17,135 |
Feb 11, 2025 | 0.0625 | 0.0645 | 0.0625 | 0.0645 | 0.0645 | 3,616 |
Feb 10, 2025 | 0.0680 | 0.0680 | 0.0649 | 0.0680 | 0.0680 | 2,988 |
Feb 7, 2025 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 760 |
Feb 6, 2025 | 0.0759 | 0.0759 | 0.0697 | 0.0719 | 0.0719 | 81,300 |
Feb 5, 2025 | 0.0575 | 0.0772 | 0.0575 | 0.0772 | 0.0772 | 65,976 |
Feb 4, 2025 | 0.0607 | 0.0699 | 0.0575 | 0.0637 | 0.0637 | 65,650 |
Feb 3, 2025 | 0.0530 | 0.0663 | 0.0530 | 0.0607 | 0.0607 | 3,047 |
Jan 31, 2025 | 0.0685 | 0.0685 | 0.0636 | 0.0646 | 0.0646 | 52,006 |
Jan 30, 2025 | 0.0600 | 0.0647 | 0.0565 | 0.0588 | 0.0588 | 234,698 |
Jan 29, 2025 | 0.0504 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 158,589 |
Jan 28, 2025 | 0.0500 | 0.0500 | 0.0460 | 0.0492 | 0.0492 | 5,555 |
Jan 27, 2025 | 0.0461 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 115,000 |
Jan 24, 2025 | 0.0458 | 0.0463 | 0.0423 | 0.0463 | 0.0463 | 42,400 |
Jan 23, 2025 | 0.0499 | 0.0500 | 0.0420 | 0.0462 | 0.0462 | 48,744 |
Jan 22, 2025 | 0.0421 | 0.0479 | 0.0421 | 0.0448 | 0.0448 | 167,512 |
Jan 21, 2025 | 0.0421 | 0.0453 | 0.0421 | 0.0433 | 0.0433 | 2,312 |
Jan 17, 2025 | 0.0500 | 0.0500 | 0.0430 | 0.0470 | 0.0470 | 2,266 |
Jan 16, 2025 | 0.0436 | 0.0477 | 0.0420 | 0.0457 | 0.0457 | 17,835 |
Jan 15, 2025 | 0.0442 | 0.0463 | 0.0418 | 0.0419 | 0.0419 | 22,955 |
Jan 14, 2025 | 0.0415 | 0.0455 | 0.0415 | 0.0455 | 0.0455 | 100,386 |
Jan 13, 2025 | 0.0494 | 0.0494 | 0.0465 | 0.0475 | 0.0475 | 174,997 |
Jan 10, 2025 | 0.0447 | 0.0467 | 0.0433 | 0.0467 | 0.0467 | 45,535 |
Jan 8, 2025 | 0.0421 | 0.0449 | 0.0375 | 0.0449 | 0.0449 | 6,825 |
Jan 7, 2025 | 0.0416 | 0.0450 | 0.0416 | 0.0419 | 0.0419 | 47,300 |
Jan 6, 2025 | 0.0390 | 0.0422 | 0.0346 | 0.0422 | 0.0422 | 278,559 |
Jan 3, 2025 | 0.0345 | 0.0359 | 0.0345 | 0.0359 | 0.0359 | 3,959 |
Jan 2, 2025 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 29,924 |
Dec 31, 2024 | 0.0340 | 0.0384 | 0.0323 | 0.0371 | 0.0371 | 406,959 |
Dec 30, 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 41,044 |
Dec 27, 2024 | 0.0408 | 0.0408 | 0.0395 | 0.0395 | 0.0395 | 4,800 |
Dec 26, 2024 | 0.0372 | 0.0388 | 0.0372 | 0.0377 | 0.0377 | 2,750 |
Dec 24, 2024 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | - |
Dec 23, 2024 | 0.0310 | 0.0426 | 0.0310 | 0.0351 | 0.0351 | 87,965 |
Dec 20, 2024 | 0.0400 | 0.0400 | 0.0310 | 0.0329 | 0.0329 | 269,684 |
Dec 19, 2024 | 0.0369 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 19,604 |
Dec 18, 2024 | 0.0400 | 0.0400 | 0.0362 | 0.0363 | 0.0363 | 28,139 |
Dec 17, 2024 | 0.0428 | 0.0435 | 0.0408 | 0.0435 | 0.0435 | 11,375 |
Dec 16, 2024 | 0.0400 | 0.0441 | 0.0390 | 0.0415 | 0.0415 | 107,143 |
Dec 13, 2024 | 0.0369 | 0.0369 | 0.0338 | 0.0348 | 0.0348 | 153,730 |
Dec 12, 2024 | 0.0365 | 0.0400 | 0.0365 | 0.0380 | 0.0380 | 76,054 |
Dec 11, 2024 | 0.0320 | 0.0429 | 0.0320 | 0.0392 | 0.0392 | 62,555 |
Dec 10, 2024 | 0.0498 | 0.0498 | 0.0384 | 0.0404 | 0.0404 | 97,901 |
Dec 9, 2024 | 0.0417 | 0.0448 | 0.0385 | 0.0410 | 0.0410 | 131,974 |
Dec 6, 2024 | 0.0400 | 0.0418 | 0.0400 | 0.0418 | 0.0418 | 51,122 |
Dec 5, 2024 | 0.0401 | 0.0432 | 0.0375 | 0.0400 | 0.0400 | 15,055 |
Dec 4, 2024 | 0.0337 | 0.0411 | 0.0337 | 0.0387 | 0.0387 | 111,226 |
Dec 3, 2024 | 0.0341 | 0.0433 | 0.0341 | 0.0398 | 0.0398 | 15,271 |
Dec 2, 2024 | 0.0487 | 0.0487 | 0.0337 | 0.0410 | 0.0410 | 230,992 |
Nov 29, 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
Nov 27, 2024 | 0.0371 | 0.0414 | 0.0371 | 0.0377 | 0.0377 | 14,344 |
Nov 26, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 6,101 |
Nov 25, 2024 | 0.0400 | 0.0433 | 0.0390 | 0.0415 | 0.0415 | 362,123 |
Nov 22, 2024 | 0.0402 | 0.0434 | 0.0402 | 0.0434 | 0.0434 | 65,797 |
Nov 21, 2024 | 0.0393 | 0.0410 | 0.0393 | 0.0404 | 0.0404 | 59,359 |
Nov 20, 2024 | 0.0400 | 0.0411 | 0.0386 | 0.0393 | 0.0393 | 20,855 |
Nov 19, 2024 | 0.0448 | 0.0469 | 0.0400 | 0.0400 | 0.0400 | 46,945 |
Nov 18, 2024 | 0.0434 | 0.0500 | 0.0410 | 0.0427 | 0.0427 | 130,055 |
Nov 15, 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 41,627 |
Nov 14, 2024 | 0.0510 | 0.0510 | 0.0410 | 0.0422 | 0.0422 | 166,429 |
Nov 13, 2024 | 0.0491 | 0.0491 | 0.0400 | 0.0445 | 0.0445 | 201,934 |
Nov 12, 2024 | 0.0460 | 0.0521 | 0.0434 | 0.0490 | 0.0490 | 99,501 |
Nov 11, 2024 | 0.0532 | 0.0543 | 0.0500 | 0.0500 | 0.0500 | 224,072 |
Nov 8, 2024 | 0.0500 | 0.0580 | 0.0500 | 0.0580 | 0.0580 | 82,961 |
Nov 7, 2024 | 0.0605 | 0.0610 | 0.0569 | 0.0610 | 0.0610 | 82,088 |
Nov 6, 2024 | 0.0609 | 0.0611 | 0.0575 | 0.0590 | 0.0590 | 20,182 |
Nov 5, 2024 | 0.0610 | 0.0664 | 0.0609 | 0.0633 | 0.0633 | 18,620 |
Nov 4, 2024 | 0.0653 | 0.0724 | 0.0650 | 0.0667 | 0.0667 | 27,742 |
Nov 1, 2024 | 0.0649 | 0.0698 | 0.0600 | 0.0600 | 0.0600 | 9,522 |
Oct 31, 2024 | 0.0750 | 0.0750 | 0.0649 | 0.0649 | 0.0649 | 98,012 |
Oct 30, 2024 | 0.0780 | 0.0780 | 0.0670 | 0.0685 | 0.0685 | 14,706 |
Oct 29, 2024 | 0.0585 | 0.0749 | 0.0585 | 0.0732 | 0.0732 | 30,050 |
Oct 28, 2024 | 0.0698 | 0.0730 | 0.0553 | 0.0720 | 0.0720 | 129,113 |
Oct 25, 2024 | 0.0700 | 0.0700 | 0.0674 | 0.0685 | 0.0685 | 69,350 |
Oct 24, 2024 | 0.0760 | 0.0760 | 0.0650 | 0.0685 | 0.0685 | 254,242 |
Oct 23, 2024 | 0.0820 | 0.0820 | 0.0729 | 0.0760 | 0.0760 | 109,526 |
Oct 22, 2024 | 0.0825 | 0.0825 | 0.0628 | 0.0735 | 0.0735 | 314,616 |
Oct 21, 2024 | 0.0698 | 0.0825 | 0.0663 | 0.0663 | 0.0663 | 206,184 |
Oct 18, 2024 | 0.0637 | 0.0750 | 0.0636 | 0.0690 | 0.0690 | 293,213 |
Oct 17, 2024 | 0.0636 | 0.0636 | 0.0573 | 0.0573 | 0.0573 | 4,765 |
Oct 16, 2024 | 0.0611 | 0.0658 | 0.0590 | 0.0631 | 0.0631 | 42,047 |
Oct 15, 2024 | 0.0651 | 0.0690 | 0.0628 | 0.0640 | 0.0640 | 49,311 |
Oct 14, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 32,594 |
Oct 11, 2024 | 0.0603 | 0.0675 | 0.0603 | 0.0675 | 0.0675 | 17,299 |
Oct 10, 2024 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | - |
Oct 9, 2024 | 0.0670 | 0.0700 | 0.0628 | 0.0656 | 0.0656 | 12,150 |
Oct 8, 2024 | 0.0699 | 0.0699 | 0.0627 | 0.0627 | 0.0627 | 5,800 |
Oct 7, 2024 | 0.0590 | 0.0700 | 0.0590 | 0.0671 | 0.0671 | 116,100 |
Oct 4, 2024 | 0.0575 | 0.0700 | 0.0575 | 0.0680 | 0.0680 | 99,850 |
Oct 3, 2024 | 0.0598 | 0.0618 | 0.0551 | 0.0551 | 0.0551 | 9,519 |
Oct 2, 2024 | 0.0520 | 0.0588 | 0.0510 | 0.0566 | 0.0566 | 57,998 |
Oct 1, 2024 | 0.0596 | 0.0596 | 0.0529 | 0.0560 | 0.0560 | 65,421 |
Sep 30, 2024 | 0.0600 | 0.0640 | 0.0569 | 0.0569 | 0.0569 | 15,982 |
Sep 27, 2024 | 0.0610 | 0.0633 | 0.0551 | 0.0551 | 0.0551 | 96,551 |
Sep 26, 2024 | 0.0465 | 0.0600 | 0.0441 | 0.0600 | 0.0600 | 44,172 |
Sep 25, 2024 | 0.0479 | 0.0500 | 0.0475 | 0.0478 | 0.0478 | 25,781 |
Sep 24, 2024 | 0.0489 | 0.0489 | 0.0470 | 0.0474 | 0.0474 | 122,413 |
Sep 23, 2024 | 0.0504 | 0.0530 | 0.0475 | 0.0476 | 0.0476 | 109,652 |
Sep 20, 2024 | 0.0516 | 0.0516 | 0.0504 | 0.0514 | 0.0514 | 29,062 |
Sep 19, 2024 | 0.0516 | 0.0519 | 0.0504 | 0.0515 | 0.0515 | 51,062 |
Sep 18, 2024 | 0.0518 | 0.0520 | 0.0504 | 0.0504 | 0.0504 | 186,382 |
Sep 17, 2024 | 0.0530 | 0.0530 | 0.0516 | 0.0516 | 0.0516 | 4,630 |
Sep 16, 2024 | 0.0538 | 0.0557 | 0.0517 | 0.0522 | 0.0522 | 92,280 |
Sep 13, 2024 | 0.0510 | 0.0521 | 0.0428 | 0.0504 | 0.0504 | 109,714 |
Sep 12, 2024 | 0.0510 | 0.0510 | 0.0497 | 0.0510 | 0.0510 | 25,065 |
Sep 11, 2024 | 0.0467 | 0.0480 | 0.0467 | 0.0479 | 0.0479 | 4,570 |
Sep 10, 2024 | 0.0491 | 0.0510 | 0.0447 | 0.0447 | 0.0447 | 81,555 |
Sep 9, 2024 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 2,632 |
Sep 6, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 31,550 |
Sep 5, 2024 | 0.0452 | 0.0452 | 0.0445 | 0.0452 | 0.0452 | 127,717 |
Sep 4, 2024 | 0.0466 | 0.0520 | 0.0466 | 0.0518 | 0.0518 | 63,392 |
Sep 3, 2024 | 0.0500 | 0.0522 | 0.0500 | 0.0500 | 0.0500 | 69,816 |
Aug 30, 2024 | 0.0484 | 0.0510 | 0.0472 | 0.0500 | 0.0500 | 48,700 |
Aug 29, 2024 | 0.0500 | 0.0527 | 0.0450 | 0.0527 | 0.0527 | 70,525 |
Aug 28, 2024 | 0.0535 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 2,937 |
Aug 27, 2024 | 0.0538 | 0.0553 | 0.0500 | 0.0508 | 0.0508 | 261,865 |
Aug 26, 2024 | 0.0575 | 0.0575 | 0.0514 | 0.0532 | 0.0532 | 103,893 |
Aug 23, 2024 | 0.0565 | 0.0600 | 0.0565 | 0.0600 | 0.0600 | 76,406 |
Aug 22, 2024 | 0.0595 | 0.0614 | 0.0570 | 0.0595 | 0.0595 | 12,886 |
Aug 21, 2024 | 0.0637 | 0.0638 | 0.0550 | 0.0629 | 0.0629 | 75,970 |
Aug 20, 2024 | 0.0530 | 0.0610 | 0.0510 | 0.0610 | 0.0610 | 393,709 |
Aug 19, 2024 | 0.0473 | 0.0530 | 0.0473 | 0.0505 | 0.0505 | 112,554 |
Aug 16, 2024 | 0.0530 | 0.0530 | 0.0449 | 0.0487 | 0.0487 | 29,006 |
Aug 15, 2024 | 0.0500 | 0.0530 | 0.0460 | 0.0485 | 0.0485 | 31,186 |
Aug 14, 2024 | 0.0439 | 0.0479 | 0.0439 | 0.0474 | 0.0474 | 141,075 |
Aug 13, 2024 | 0.0411 | 0.0500 | 0.0411 | 0.0477 | 0.0477 | 31,069 |
Aug 12, 2024 | 0.0490 | 0.0490 | 0.0393 | 0.0393 | 0.0393 | 105,636 |
Aug 9, 2024 | 0.0520 | 0.0520 | 0.0478 | 0.0497 | 0.0497 | 132,971 |
Aug 8, 2024 | 0.0500 | 0.0516 | 0.0483 | 0.0483 | 0.0483 | 63,392 |
Aug 7, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,581 |
Aug 6, 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0501 | 0.0501 | 107,715 |
Aug 5, 2024 | 0.0520 | 0.0664 | 0.0520 | 0.0664 | 0.0664 | 48,602 |
Aug 2, 2024 | 0.0562 | 0.0587 | 0.0544 | 0.0544 | 0.0544 | 1,275 |
Aug 1, 2024 | 0.0555 | 0.0584 | 0.0510 | 0.0522 | 0.0522 | 6,887 |
Jul 31, 2024 | 0.0520 | 0.0586 | 0.0520 | 0.0584 | 0.0584 | 50,288 |
Jul 30, 2024 | 0.0502 | 0.0571 | 0.0502 | 0.0571 | 0.0571 | 104,688 |
Jul 29, 2024 | 0.0570 | 0.0570 | 0.0501 | 0.0524 | 0.0524 | 9,231 |
Jul 26, 2024 | 0.0567 | 0.0567 | 0.0500 | 0.0526 | 0.0526 | 143,369 |
Jul 25, 2024 | 0.0546 | 0.0583 | 0.0511 | 0.0567 | 0.0567 | 117,088 |
Jul 24, 2024 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | - |
Jul 23, 2024 | 0.0562 | 0.0635 | 0.0562 | 0.0608 | 0.0608 | 9,578 |
Jul 22, 2024 | 0.0676 | 0.0676 | 0.0551 | 0.0669 | 0.0669 | 89,119 |
Jul 19, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
Jul 18, 2024 | 0.0613 | 0.0652 | 0.0550 | 0.0606 | 0.0606 | 90,327 |
Jul 17, 2024 | 0.0650 | 0.0676 | 0.0600 | 0.0613 | 0.0613 | 22,289 |
Jul 16, 2024 | 0.0617 | 0.0652 | 0.0617 | 0.0642 | 0.0642 | 9,398 |
Jul 15, 2024 | 0.0676 | 0.0676 | 0.0638 | 0.0669 | 0.0669 | 111,327 |
Jul 12, 2024 | 0.0669 | 0.0669 | 0.0634 | 0.0634 | 0.0634 | 84,805 |
Jul 11, 2024 | 0.0550 | 0.0676 | 0.0550 | 0.0608 | 0.0608 | 29,052 |
Jul 10, 2024 | 0.0547 | 0.0599 | 0.0547 | 0.0589 | 0.0589 | 59,885 |
Jul 9, 2024 | 0.0576 | 0.0600 | 0.0500 | 0.0559 | 0.0559 | 175,046 |
Jul 8, 2024 | 0.0710 | 0.0710 | 0.0558 | 0.0586 | 0.0586 | 218,288 |
Jul 5, 2024 | 0.0686 | 0.0750 | 0.0633 | 0.0664 | 0.0664 | 44,076 |
Jul 3, 2024 | 0.0704 | 0.0748 | 0.0628 | 0.0676 | 0.0676 | 72,113 |
Jul 2, 2024 | 0.0696 | 0.0696 | 0.0630 | 0.0630 | 0.0630 | 2,141 |
Jul 1, 2024 | 0.0630 | 0.0696 | 0.0630 | 0.0696 | 0.0696 | 5,599 |
Jun 28, 2024 | 0.0665 | 0.0689 | 0.0655 | 0.0689 | 0.0689 | 10,111 |
Jun 27, 2024 | 0.0665 | 0.0668 | 0.0600 | 0.0621 | 0.0621 | 89,811 |
Jun 26, 2024 | 0.0703 | 0.0743 | 0.0650 | 0.0650 | 0.0650 | 62,831 |
Jun 25, 2024 | 0.0750 | 0.0790 | 0.0650 | 0.0695 | 0.0695 | 114,080 |
Jun 24, 2024 | 0.0744 | 0.0744 | 0.0690 | 0.0703 | 0.0703 | 165,611 |
Jun 21, 2024 | 0.0750 | 0.0772 | 0.0624 | 0.0672 | 0.0672 | 179,131 |
Jun 20, 2024 | 0.0750 | 0.0750 | 0.0710 | 0.0731 | 0.0731 | 54,635 |
Jun 18, 2024 | 0.0647 | 0.0750 | 0.0647 | 0.0750 | 0.0750 | 103,430 |
Jun 17, 2024 | 0.0750 | 0.0777 | 0.0670 | 0.0693 | 0.0693 | 175,733 |
Jun 14, 2024 | 0.0900 | 0.0900 | 0.0680 | 0.0719 | 0.0719 | 135,092 |
Jun 13, 2024 | 0.0997 | 0.0997 | 0.0800 | 0.0880 | 0.0880 | 59,758 |
Jun 12, 2024 | 0.0869 | 0.1004 | 0.0860 | 0.1004 | 0.1004 | 83,400 |
Jun 11, 2024 | 0.0927 | 0.0968 | 0.0927 | 0.0935 | 0.0935 | 25,270 |
Jun 10, 2024 | 0.1030 | 0.1047 | 0.0890 | 0.0944 | 0.0944 | 153,228 |
Jun 7, 2024 | 0.1200 | 0.1200 | 0.1025 | 0.1100 | 0.1100 | 89,212 |
Jun 6, 2024 | 0.1200 | 0.1200 | 0.1110 | 0.1152 | 0.1152 | 25,411 |
Jun 5, 2024 | 0.1390 | 0.1390 | 0.1122 | 0.1200 | 0.1200 | 48,514 |
Jun 4, 2024 | 0.1400 | 0.1564 | 0.1123 | 0.1123 | 0.1123 | 289,235 |
Jun 3, 2024 | 0.1546 | 0.1720 | 0.1330 | 0.1400 | 0.1400 | 120,109 |
May 31, 2024 | 0.1750 | 0.1750 | 0.1589 | 0.1652 | 0.1652 | 55,250 |
May 30, 2024 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | - |
May 29, 2024 | 0.1751 | 0.1751 | 0.1705 | 0.1705 | 0.1705 | 14,363 |
May 28, 2024 | 0.1761 | 0.1761 | 0.1750 | 0.1750 | 0.1750 | 16,400 |
May 24, 2024 | 0.1653 | 0.1653 | 0.1617 | 0.1619 | 0.1619 | 4,125 |
May 23, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 25,006 |
May 22, 2024 | 0.1980 | 0.1980 | 0.1600 | 0.1638 | 0.1638 | 166,918 |
May 21, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 198,244 |
May 20, 2024 | 0.1520 | 0.1960 | 0.1470 | 0.1800 | 0.1800 | 89,150 |
May 17, 2024 | 0.1850 | 0.1850 | 0.1560 | 0.1729 | 0.1729 | 251,774 |
May 16, 2024 | 0.1723 | 0.1728 | 0.1505 | 0.1728 | 0.1728 | 68,490 |
May 15, 2024 | 0.1800 | 0.1800 | 0.1550 | 0.1628 | 0.1628 | 171,922 |
May 14, 2024 | 0.1551 | 0.1800 | 0.1505 | 0.1505 | 0.1505 | 183,737 |
May 13, 2024 | 0.1474 | 0.1562 | 0.1474 | 0.1482 | 0.1482 | 7,900 |
May 10, 2024 | 0.1287 | 0.1605 | 0.1287 | 0.1487 | 0.1487 | 18,203 |
May 9, 2024 | 0.1458 | 0.1514 | 0.1330 | 0.1493 | 0.1493 | 31,800 |
May 8, 2024 | 0.1476 | 0.1508 | 0.1381 | 0.1381 | 0.1381 | 47,764 |
May 7, 2024 | 0.1499 | 0.1544 | 0.1438 | 0.1438 | 0.1438 | 14,973 |
May 6, 2024 | 0.1544 | 0.1545 | 0.1493 | 0.1544 | 0.1544 | 15,532 |
May 3, 2024 | 0.1275 | 0.1545 | 0.1275 | 0.1437 | 0.1437 | 24,396 |
May 2, 2024 | 0.1410 | 0.1427 | 0.1401 | 0.1401 | 0.1401 | 8,182 |
May 1, 2024 | 0.1403 | 0.1435 | 0.1346 | 0.1390 | 0.1390 | 87,500 |
Apr 30, 2024 | 0.1400 | 0.1404 | 0.1372 | 0.1372 | 0.1372 | 69,249 |
Apr 29, 2024 | 0.1377 | 0.1380 | 0.1250 | 0.1330 | 0.1330 | 77,625 |
Apr 26, 2024 | 0.1500 | 0.1520 | 0.1200 | 0.1200 | 0.1200 | 260,866 |
Apr 25, 2024 | 0.1410 | 0.1585 | 0.1365 | 0.1585 | 0.1585 | 275,246 |
Apr 24, 2024 | 0.1548 | 0.1548 | 0.1374 | 0.1410 | 0.1410 | 81,200 |
Apr 23, 2024 | 0.1634 | 0.1650 | 0.1500 | 0.1500 | 0.1500 | 12,678 |
Apr 22, 2024 | 0.1489 | 0.1641 | 0.1482 | 0.1500 | 0.1500 | 78,610 |
Apr 19, 2024 | 0.1740 | 0.1740 | 0.1562 | 0.1663 | 0.1663 | 44,498 |
Apr 18, 2024 | 0.1810 | 0.1810 | 0.1600 | 0.1620 | 0.1620 | 22,460 |
Apr 17, 2024 | 0.2050 | 0.2050 | 0.1829 | 0.1829 | 0.1829 | 78,563 |
Apr 16, 2024 | 0.2000 | 0.2025 | 0.1796 | 0.2025 | 0.2025 | 18,624 |
Apr 15, 2024 | 0.2050 | 0.2073 | 0.1891 | 0.2048 | 0.2048 | 58,891 |
Apr 12, 2024 | 0.2000 | 0.2062 | 0.1861 | 0.2021 | 0.2021 | 222,382 |
Apr 11, 2024 | 0.1792 | 0.1910 | 0.1754 | 0.1868 | 0.1868 | 120,698 |
Apr 10, 2024 | 0.1830 | 0.1929 | 0.1700 | 0.1792 | 0.1792 | 80,360 |
Apr 9, 2024 | 0.1689 | 0.1970 | 0.1628 | 0.1900 | 0.1900 | 76,712 |
Apr 8, 2024 | 0.2011 | 0.2011 | 0.1629 | 0.1794 | 0.1794 | 115,004 |
Apr 5, 2024 | 0.1600 | 0.1750 | 0.1382 | 0.1750 | 0.1750 | 145,851 |
Apr 4, 2024 | 0.1300 | 0.1600 | 0.1300 | 0.1500 | 0.1500 | 175,299 |
Apr 3, 2024 | 0.1088 | 0.1491 | 0.1088 | 0.1456 | 0.1456 | 209,458 |
Apr 2, 2024 | 0.0906 | 0.1088 | 0.0860 | 0.1087 | 0.1087 | 50,925 |
Apr 1, 2024 | 0.0906 | 0.0972 | 0.0900 | 0.0972 | 0.0972 | 169,720 |
Mar 28, 2024 | 0.1010 | 0.1020 | 0.0900 | 0.0974 | 0.0974 | 29,735 |
Mar 27, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 112,600 |
Mar 26, 2024 | 0.0976 | 0.0976 | 0.0867 | 0.0950 | 0.0950 | 70,850 |
Mar 25, 2024 | 0.1000 | 0.1088 | 0.0855 | 0.0976 | 0.0976 | 17,499 |
Mar 22, 2024 | 0.0936 | 0.0957 | 0.0935 | 0.0935 | 0.0935 | 7,757 |
Mar 21, 2024 | 0.0855 | 0.1000 | 0.0844 | 0.1000 | 0.1000 | 299,709 |
Mar 20, 2024 | 0.0855 | 0.0904 | 0.0855 | 0.0904 | 0.0904 | 3,163 |
Mar 19, 2024 | 0.0933 | 0.0933 | 0.0855 | 0.0855 | 0.0855 | 34,976 |
Mar 18, 2024 | 0.0938 | 0.0950 | 0.0855 | 0.0922 | 0.0922 | 19,500 |
Mar 15, 2024 | 0.1013 | 0.1013 | 0.0939 | 0.0939 | 0.0939 | 51,749 |
Related Tickers
SLVRF Silver One Resources Inc.
0.1920
+0.58%
KUYA.CN Kuya Silver Corporation
0.3150
-5.97%
MSV.TO Minco Silver Corporation
0.2100
-2.33%
AGMRF Silver Mountain Resources Inc.
0.0425
+4.54%
AGMR.V Silver Mountain Resources Inc.
0.0600
0.00%
RSNVF Reyna Silver Corp.
0.0490
-0.20%
DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%
RSLV.V Reyna Silver Corp.
0.0700
0.00%
BNKR.V Bunker Hill Mining Corp.
0.1700
+3.03%
KTN.V Kootenay Silver Inc.
1.0300
-2.83%