NasdaqCM - Delayed Quote • USD
Bon Natural Life Limited (BON)
At close: 4:00 PM EDT
After hours: 4:48 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 |
|---|---|---|---|---|---|---|
| May 14, 2024 | 2.6900 | 3.3700 | 2.6201 | 2.7500 | 2.7500 | 81,724 |
| May 13, 2024 | 2.9100 | 2.9400 | 2.6500 | 2.7870 | 2.7870 | 14,100 |
| May 10, 2024 | 2.9900 | 3.0580 | 2.7500 | 2.7800 | 2.7800 | 9,400 |
| May 9, 2024 | 2.6600 | 2.9700 | 2.6600 | 2.9700 | 2.9700 | 30,100 |
| May 8, 2024 | 2.6600 | 2.7600 | 2.4000 | 2.6300 | 2.6300 | 10,400 |
| May 7, 2024 | 2.8900 | 2.9000 | 2.0400 | 2.6200 | 2.6200 | 58,300 |
| May 6, 2024 | 2.8000 | 3.0800 | 2.7300 | 2.7800 | 2.7800 | 28,200 |
| May 3, 2024 | 2.7500 | 3.5000 | 2.7500 | 2.8300 | 2.8300 | 146,600 |
| May 2, 2024 | 4.1500 | 4.2000 | 1.8900 | 2.7500 | 2.7500 | 729,100 |
| May 1, 2024 | 4.2000 | 4.6600 | 3.7300 | 3.8500 | 3.8500 | 70,400 |
| Apr 30, 2024 | 4.7600 | 4.8500 | 4.3000 | 4.3620 | 4.3620 | 22,900 |
| Apr 29, 2024 | 4.3900 | 5.3100 | 4.2100 | 4.9100 | 4.9100 | 222,000 |
| Apr 26, 2024 | 4.1950 | 4.5700 | 3.9000 | 4.2720 | 4.2720 | 44,300 |
| Apr 25, 2024 | 4.4900 | 4.4900 | 4.1000 | 4.3200 | 4.3200 | 28,500 |
| Apr 24, 2024 | 3.9700 | 4.2900 | 3.9700 | 4.2100 | 4.2100 | 21,800 |
| Apr 23, 2024 | 3.9280 | 4.5000 | 3.5500 | 4.1400 | 4.1400 | 241,900 |
| Apr 22, 2024 | 3.5200 | 4.0000 | 3.5200 | 3.7800 | 3.7800 | 87,900 |
| Apr 19, 2024 | 4.1800 | 4.1800 | 3.3100 | 3.5100 | 3.5100 | 56,700 |
| Apr 18, 2024 | 4.0400 | 4.6900 | 4.0400 | 4.3000 | 4.3000 | 81,600 |
| Apr 17, 2024 | 3.6300 | 4.5700 | 3.6300 | 4.2430 | 4.2430 | 120,300 |
| Apr 16, 2024 | 3.7200 | 4.0500 | 3.4700 | 3.5600 | 3.5600 | 37,200 |
| Apr 15, 2024 | 3.8500 | 4.0000 | 3.6250 | 3.6250 | 3.6250 | 38,900 |
| Apr 12, 2024 | 4.0000 | 4.0500 | 3.8900 | 3.9500 | 3.9500 | 22,100 |
| Apr 11, 2024 | 1:10 Stock Splits | |||||
| Apr 11, 2024 | 3.8500 | 4.5230 | 3.8200 | 4.0600 | 4.0600 | 84,000 |
| Apr 10, 2024 | 4.2000 | 4.3000 | 3.9500 | 4.2500 | 4.2500 | 26,370 |
| Apr 9, 2024 | 4.4000 | 4.5000 | 4.1000 | 4.2000 | 4.2000 | 16,650 |
| Apr 8, 2024 | 4.1500 | 4.1800 | 4.0200 | 4.1700 | 4.1700 | 13,700 |
| Apr 5, 2024 | 4.0000 | 4.1400 | 3.9500 | 4.1000 | 4.1000 | 3,700 |
| Apr 4, 2024 | 4.0000 | 4.1300 | 3.9500 | 4.1300 | 4.1300 | 560 |
| Apr 3, 2024 | 4.1300 | 4.1300 | 3.9500 | 4.0000 | 4.0000 | 3,170 |
| Apr 2, 2024 | 4.2000 | 4.2000 | 3.9000 | 4.1500 | 4.1500 | 4,330 |
| Apr 1, 2024 | 4.1100 | 4.1800 | 4.0000 | 4.1600 | 4.1600 | 3,110 |
| Mar 28, 2024 | 4.0000 | 4.1100 | 3.9000 | 4.1100 | 4.1100 | 1,310 |
| Mar 27, 2024 | 3.9200 | 4.1700 | 3.7000 | 4.0500 | 4.0500 | 11,820 |
| Mar 26, 2024 | 4.2500 | 4.2500 | 3.5100 | 4.0000 | 4.0000 | 21,660 |
| Mar 25, 2024 | 4.1700 | 4.3500 | 4.1200 | 4.1200 | 4.1200 | 3,380 |
| Mar 22, 2024 | 4.4900 | 4.4900 | 4.1000 | 4.3000 | 4.3000 | 8,570 |
| Mar 21, 2024 | 4.4100 | 4.5000 | 4.2200 | 4.4000 | 4.4000 | 11,030 |
| Mar 20, 2024 | 4.5900 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 4,170 |
| Mar 19, 2024 | 4.8000 | 4.8000 | 4.4000 | 4.5900 | 4.5900 | 6,500 |
| Mar 18, 2024 | 4.7500 | 4.7500 | 4.4600 | 4.5500 | 4.5500 | 3,700 |
| Mar 15, 2024 | 4.5000 | 4.7000 | 4.3000 | 4.6000 | 4.6000 | 12,040 |
| Mar 14, 2024 | 4.5000 | 4.5000 | 4.3000 | 4.4600 | 4.4600 | 9,880 |
| Mar 13, 2024 | 4.3900 | 4.4800 | 4.3000 | 4.4000 | 4.4000 | 2,690 |
| Mar 12, 2024 | 4.3400 | 4.4000 | 4.3000 | 4.3900 | 4.3900 | 3,090 |
| Mar 11, 2024 | 4.5000 | 4.7900 | 4.3000 | 4.4800 | 4.4800 | 14,320 |
| Mar 8, 2024 | 4.8900 | 4.9000 | 4.1900 | 4.2000 | 4.2000 | 11,420 |
| Mar 7, 2024 | 4.7000 | 4.7100 | 4.3900 | 4.4900 | 4.4900 | 4,110 |
| Mar 6, 2024 | 4.6200 | 4.7100 | 4.4700 | 4.7100 | 4.7100 | 5,120 |
| Mar 5, 2024 | 4.6100 | 4.7100 | 4.5000 | 4.7000 | 4.7000 | 3,670 |
| Mar 4, 2024 | 4.7100 | 4.7100 | 4.4000 | 4.6000 | 4.6000 | 3,340 |
| Mar 1, 2024 | 4.7100 | 4.7100 | 4.4000 | 4.5000 | 4.5000 | 2,290 |
| Feb 29, 2024 | 4.6800 | 4.7100 | 4.6000 | 4.6600 | 4.6600 | 3,300 |
| Feb 28, 2024 | 4.7000 | 4.9000 | 4.6100 | 4.6100 | 4.6100 | 2,550 |
| Feb 27, 2024 | 4.9400 | 4.9600 | 4.6500 | 4.7000 | 4.7000 | 5,380 |
| Feb 26, 2024 | 4.8900 | 4.8900 | 4.6000 | 4.8900 | 4.8900 | 11,010 |
| Feb 23, 2024 | 4.8500 | 4.9600 | 4.6500 | 4.9600 | 4.9600 | 6,580 |
| Feb 22, 2024 | 5.1200 | 5.1200 | 4.8000 | 4.9500 | 4.9500 | 7,770 |
| Feb 21, 2024 | 5.0300 | 5.6000 | 4.9000 | 5.2700 | 5.2700 | 26,860 |
| Feb 20, 2024 | 5.2000 | 5.3700 | 4.9000 | 5.2000 | 5.2000 | 33,670 |
| Feb 16, 2024 | 5.1200 | 5.3000 | 5.0500 | 5.2800 | 5.2800 | 21,670 |
| Feb 15, 2024 | 5.0000 | 5.0300 | 4.7000 | 5.0100 | 5.0100 | 10,380 |
| Feb 14, 2024 | 4.9000 | 5.0000 | 4.6000 | 4.9000 | 4.9000 | 8,930 |
| Feb 13, 2024 | 4.9000 | 5.0500 | 4.6000 | 4.8400 | 4.8400 | 20,300 |
| Feb 12, 2024 | 5.4000 | 5.4000 | 4.5600 | 4.9000 | 4.9000 | 40,080 |
| Feb 9, 2024 | 5.6700 | 5.6700 | 5.3000 | 5.3000 | 5.3000 | 14,150 |
| Feb 8, 2024 | 5.5000 | 5.9900 | 5.4800 | 5.8400 | 5.8400 | 8,930 |
| Feb 7, 2024 | 5.3900 | 5.7000 | 5.2000 | 5.5000 | 5.5000 | 2,910 |
| Feb 6, 2024 | 5.6500 | 5.6900 | 5.3400 | 5.5000 | 5.5000 | 4,150 |
| Feb 5, 2024 | 5.6000 | 5.6800 | 5.2700 | 5.6500 | 5.6500 | 1,010 |
| Feb 2, 2024 | 5.6200 | 5.7000 | 5.2100 | 5.7000 | 5.7000 | 1,600 |
| Feb 1, 2024 | 5.4000 | 5.8000 | 5.3000 | 5.5000 | 5.5000 | 4,290 |
| Jan 31, 2024 | 5.8500 | 5.8500 | 5.3000 | 5.5200 | 5.5200 | 1,680 |
| Jan 30, 2024 | 5.7000 | 5.9000 | 5.5000 | 5.5000 | 5.5000 | 2,530 |
| Jan 29, 2024 | 6.0000 | 6.0000 | 5.5000 | 5.9000 | 5.9000 | 11,760 |
| Jan 26, 2024 | 5.5000 | 5.9000 | 5.5000 | 5.9000 | 5.9000 | 4,490 |
| Jan 25, 2024 | 5.6000 | 5.6000 | 5.3000 | 5.6000 | 5.6000 | 1,730 |
| Jan 24, 2024 | 5.5500 | 5.7000 | 5.2200 | 5.5000 | 5.5000 | 5,820 |
| Jan 23, 2024 | 5.2200 | 5.9000 | 5.2200 | 5.5000 | 5.5000 | 11,960 |
| Jan 22, 2024 | 5.1500 | 5.2600 | 5.0000 | 5.2400 | 5.2400 | 4,050 |
| Jan 19, 2024 | 5.3900 | 5.3900 | 5.0100 | 5.2600 | 5.2600 | 1,550 |
| Jan 18, 2024 | 5.1000 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 1,670 |
| Jan 17, 2024 | 4.9000 | 5.2500 | 4.8700 | 5.1900 | 5.1900 | 3,930 |
| Jan 16, 2024 | 5.3900 | 5.3900 | 4.8000 | 5.0100 | 5.0100 | 2,330 |
| Jan 12, 2024 | 5.4500 | 5.4500 | 4.8000 | 5.2100 | 5.2100 | 10,940 |
| Jan 11, 2024 | 4.9000 | 5.4000 | 4.9000 | 5.4000 | 5.4000 | 3,140 |
| Jan 10, 2024 | 5.1400 | 5.1500 | 4.9500 | 5.1500 | 5.1500 | 2,510 |
| Jan 9, 2024 | 5.1900 | 5.1900 | 4.8100 | 5.1300 | 5.1300 | 4,130 |
| Jan 8, 2024 | 5.0000 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 9,920 |
| Jan 5, 2024 | 5.0000 | 5.2500 | 4.9300 | 5.2500 | 5.2500 | 11,860 |
| Jan 4, 2024 | 5.2500 | 5.2500 | 5.1300 | 5.2500 | 5.2500 | 6,190 |
| Jan 3, 2024 | 5.3700 | 5.3800 | 5.1300 | 5.3000 | 5.3000 | 2,660 |
| Jan 2, 2024 | 5.4000 | 5.6000 | 5.2000 | 5.3700 | 5.3700 | 21,620 |
| Dec 29, 2023 | 5.4000 | 5.4000 | 5.0600 | 5.4000 | 5.4000 | 16,500 |
| Dec 28, 2023 | 5.6400 | 5.6400 | 5.2000 | 5.4000 | 5.4000 | 13,400 |
| Dec 27, 2023 | 5.3000 | 5.6900 | 5.3000 | 5.6200 | 5.6200 | 16,770 |
| Dec 26, 2023 | 5.6100 | 5.7000 | 5.1000 | 5.3600 | 5.3600 | 11,530 |
| Dec 22, 2023 | 5.7800 | 5.7800 | 5.3000 | 5.7000 | 5.7000 | 9,770 |
| Dec 21, 2023 | 5.8000 | 5.8000 | 5.4000 | 5.8000 | 5.8000 | 7,360 |
| Dec 20, 2023 | 6.4000 | 6.4000 | 5.6200 | 5.8000 | 5.8000 | 13,100 |
| Dec 19, 2023 | 6.8500 | 6.8500 | 6.2200 | 6.6000 | 6.6000 | 4,250 |
| Dec 18, 2023 | 6.8000 | 6.9900 | 6.1000 | 6.5800 | 6.5800 | 14,220 |
| Dec 15, 2023 | 6.3000 | 6.9000 | 6.1600 | 6.7500 | 6.7500 | 37,020 |
| Dec 14, 2023 | 5.6400 | 6.3900 | 5.5300 | 6.1000 | 6.1000 | 13,910 |
| Dec 13, 2023 | 5.3300 | 5.9000 | 5.0100 | 5.8000 | 5.8000 | 5,120 |
| Dec 12, 2023 | 5.8900 | 5.8900 | 4.7000 | 5.4900 | 5.4900 | 27,890 |
| Dec 11, 2023 | 6.4000 | 6.4900 | 5.7000 | 6.0000 | 6.0000 | 6,480 |
| Dec 8, 2023 | 5.2000 | 6.6000 | 4.8400 | 6.1000 | 6.1000 | 38,850 |
| Dec 7, 2023 | 4.6900 | 5.1500 | 4.5000 | 5.0500 | 5.0500 | 28,230 |
| Dec 6, 2023 | 4.6000 | 4.8000 | 4.4000 | 4.4000 | 4.4000 | 5,170 |
| Dec 5, 2023 | 5.2000 | 5.2400 | 4.5000 | 4.5000 | 4.5000 | 134,120 |
| Dec 4, 2023 | 4.9000 | 5.0500 | 4.6500 | 5.0500 | 5.0500 | 1,770 |
| Dec 1, 2023 | 5.1400 | 5.1400 | 4.6100 | 4.9000 | 4.9000 | 4,530 |
| Nov 30, 2023 | 4.6600 | 4.9200 | 4.4900 | 4.9200 | 4.9200 | 11,250 |
| Nov 29, 2023 | 4.4900 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 7,500 |
| Nov 28, 2023 | 4.4100 | 4.4500 | 4.3000 | 4.4000 | 4.4000 | 5,510 |
| Nov 27, 2023 | 4.4000 | 4.5000 | 4.1000 | 4.4000 | 4.4000 | 4,530 |
| Nov 24, 2023 | 4.2500 | 4.4000 | 4.0100 | 4.3300 | 4.3300 | 2,320 |
| Nov 22, 2023 | 4.3900 | 4.3900 | 4.0000 | 4.2000 | 4.2000 | 10,880 |
| Nov 21, 2023 | 4.3900 | 4.4000 | 4.0300 | 4.2500 | 4.2500 | 6,860 |
| Nov 20, 2023 | 4.4000 | 4.4500 | 4.1500 | 4.4000 | 4.4000 | 2,610 |
| Nov 17, 2023 | 4.4100 | 4.4500 | 4.2700 | 4.3000 | 4.3000 | 1,650 |
| Nov 16, 2023 | 4.3800 | 4.5900 | 4.2600 | 4.3600 | 4.3600 | 10,910 |
| Nov 15, 2023 | 4.2000 | 4.3900 | 4.2000 | 4.3800 | 4.3800 | 1,370 |
| Nov 14, 2023 | 4.1000 | 4.3900 | 4.0000 | 4.1500 | 4.1500 | 3,960 |
| Nov 13, 2023 | 4.3000 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 4,450 |
| Nov 10, 2023 | 4.1000 | 4.3000 | 3.9100 | 4.1800 | 4.1800 | 8,830 |
| Nov 9, 2023 | 4.3100 | 4.5000 | 4.0000 | 4.0700 | 4.0700 | 12,750 |
| Nov 8, 2023 | 4.6300 | 4.6300 | 4.3600 | 4.3600 | 4.3600 | 6,070 |
| Nov 7, 2023 | 4.7000 | 4.7000 | 4.3100 | 4.5900 | 4.5900 | 4,580 |
| Nov 6, 2023 | 4.8500 | 5.0000 | 4.4100 | 4.7000 | 4.7000 | 9,700 |
| Nov 3, 2023 | 4.5000 | 5.0000 | 4.4000 | 4.8500 | 4.8500 | 20,210 |
| Nov 2, 2023 | 4.3500 | 4.9500 | 4.0200 | 4.8000 | 4.8000 | 4,370 |
| Nov 1, 2023 | 4.1800 | 4.4000 | 3.8900 | 4.3900 | 4.3900 | 6,420 |
| Oct 31, 2023 | 3.8500 | 4.1000 | 3.6000 | 4.0800 | 4.0800 | 9,150 |
| Oct 30, 2023 | 4.0000 | 4.1000 | 3.7200 | 3.8400 | 3.8400 | 6,830 |
| Oct 27, 2023 | 4.1300 | 4.2600 | 4.0000 | 4.0000 | 4.0000 | 6,940 |
| Oct 26, 2023 | 4.2500 | 4.2500 | 4.1000 | 4.1800 | 4.1800 | 2,130 |
| Oct 25, 2023 | 4.3000 | 4.3900 | 4.2000 | 4.2000 | 4.2000 | 3,510 |
| Oct 24, 2023 | 4.2000 | 4.4800 | 4.2000 | 4.3000 | 4.3000 | 8,250 |
| Oct 23, 2023 | 4.3600 | 4.6000 | 4.1000 | 4.2000 | 4.2000 | 7,210 |
| Oct 20, 2023 | 4.9000 | 5.4100 | 4.3100 | 4.4000 | 4.4000 | 21,020 |
| Oct 19, 2023 | 4.6900 | 5.8900 | 4.4700 | 4.9600 | 4.9600 | 64,120 |
| Oct 18, 2023 | 4.3900 | 4.8900 | 4.0000 | 4.6900 | 4.6900 | 56,850 |
| Oct 17, 2023 | 4.2000 | 4.2500 | 4.1000 | 4.1100 | 4.1100 | 4,270 |
| Oct 16, 2023 | 4.2000 | 4.2500 | 4.1000 | 4.1300 | 4.1300 | 3,640 |
| Oct 13, 2023 | 4.2300 | 4.3900 | 4.0500 | 4.1100 | 4.1100 | 13,610 |
| Oct 12, 2023 | 4.1700 | 4.4000 | 3.9500 | 4.0300 | 4.0300 | 36,700 |
| Oct 11, 2023 | 4.5000 | 4.5000 | 3.9000 | 3.9000 | 3.9000 | 14,500 |
| Oct 10, 2023 | 3.8900 | 4.5000 | 3.7100 | 4.4300 | 4.4300 | 19,890 |
| Oct 9, 2023 | 3.7200 | 4.0600 | 3.5600 | 3.8000 | 3.8000 | 16,270 |
| Oct 6, 2023 | 4.6000 | 4.6500 | 3.5000 | 4.0600 | 4.0600 | 189,240 |
| Oct 5, 2023 | 4.1400 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 7,530 |
| Oct 4, 2023 | 4.0100 | 4.1500 | 3.9000 | 3.9000 | 3.9000 | 6,320 |
| Oct 3, 2023 | 4.0000 | 4.1700 | 3.9100 | 3.9200 | 3.9200 | 5,260 |
| Oct 2, 2023 | 4.1900 | 4.3700 | 4.0300 | 4.0300 | 4.0300 | 6,000 |
| Sep 29, 2023 | 3.9000 | 4.1900 | 3.8600 | 4.0300 | 4.0300 | 4,430 |
| Sep 28, 2023 | 4.1000 | 4.1000 | 3.8500 | 3.8500 | 3.8500 | 6,600 |
| Sep 27, 2023 | 4.0900 | 4.1000 | 3.9000 | 3.9100 | 3.9100 | 11,100 |
| Sep 26, 2023 | 4.3000 | 4.3000 | 4.0000 | 4.1700 | 4.1700 | 3,650 |
| Sep 25, 2023 | 4.3000 | 4.6000 | 4.1000 | 4.2500 | 4.2500 | 7,710 |
| Sep 22, 2023 | 4.1000 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 8,240 |
| Sep 21, 2023 | 4.3000 | 4.3600 | 4.0500 | 4.1900 | 4.1900 | 6,010 |
| Sep 20, 2023 | 4.7000 | 4.7000 | 4.0500 | 4.0600 | 4.0600 | 9,670 |
| Sep 19, 2023 | 4.5000 | 4.7500 | 3.9000 | 4.3100 | 4.3100 | 14,380 |
| Sep 18, 2023 | 5.0000 | 5.2500 | 4.5000 | 4.5000 | 4.5000 | 9,790 |
| Sep 15, 2023 | 5.1100 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 10,000 |
| Sep 14, 2023 | 5.1000 | 5.2000 | 5.0000 | 5.1100 | 5.1100 | 20,730 |
| Sep 13, 2023 | 5.5000 | 5.5000 | 5.1000 | 5.1100 | 5.1100 | 10,480 |
| Sep 12, 2023 | 5.4000 | 5.8500 | 5.2000 | 5.3500 | 5.3500 | 20,950 |
| Sep 11, 2023 | 6.2200 | 6.8400 | 5.0800 | 5.4100 | 5.4100 | 134,040 |
| Sep 8, 2023 | 6.0000 | 6.2600 | 5.9000 | 5.9700 | 5.9700 | 5,870 |
| Sep 7, 2023 | 6.5000 | 6.5000 | 6.0100 | 6.0500 | 6.0500 | 9,640 |
| Sep 6, 2023 | 6.5000 | 6.6000 | 6.0500 | 6.0500 | 6.0500 | 10,930 |
| Sep 5, 2023 | 6.6800 | 6.6800 | 6.0000 | 6.0100 | 6.0100 | 6,150 |
| Sep 1, 2023 | 6.2900 | 6.4000 | 6.1000 | 6.2000 | 6.2000 | 3,170 |
| Aug 31, 2023 | 6.1100 | 6.6000 | 6.1100 | 6.2000 | 6.2000 | 4,590 |
| Aug 30, 2023 | 6.3000 | 6.6000 | 5.5400 | 6.1000 | 6.1000 | 5,880 |
| Aug 29, 2023 | 6.3000 | 6.6000 | 6.2000 | 6.3500 | 6.3500 | 5,420 |
| Aug 28, 2023 | 6.2000 | 6.8500 | 6.1000 | 6.2500 | 6.2500 | 10,420 |
| Aug 25, 2023 | 5.9000 | 6.5000 | 5.8500 | 6.1200 | 6.1200 | 9,540 |
| Aug 24, 2023 | 5.7000 | 6.2000 | 5.6000 | 5.8500 | 5.8500 | 5,290 |
| Aug 23, 2023 | 5.8000 | 5.8000 | 5.5100 | 5.5700 | 5.5700 | 2,580 |
| Aug 22, 2023 | 5.7200 | 5.9000 | 5.5100 | 5.6500 | 5.6500 | 4,300 |
| Aug 21, 2023 | 6.0000 | 6.1000 | 5.8200 | 5.9000 | 5.9000 | 4,360 |
| Aug 18, 2023 | 5.9000 | 5.9500 | 5.6800 | 5.7200 | 5.7200 | 2,150 |
| Aug 17, 2023 | 6.0000 | 6.0000 | 5.5000 | 5.6900 | 5.6900 | 2,990 |
| Aug 16, 2023 | 6.0500 | 6.1000 | 5.8800 | 6.1000 | 6.1000 | 5,350 |
| Aug 15, 2023 | 5.9700 | 6.1000 | 5.4000 | 5.8000 | 5.8000 | 9,790 |
| Aug 14, 2023 | 6.4800 | 6.4800 | 5.9500 | 5.9500 | 5.9500 | 5,570 |
| Aug 11, 2023 | 6.3800 | 6.5000 | 6.3000 | 6.3300 | 6.3300 | 2,080 |
| Aug 10, 2023 | 6.3400 | 6.4600 | 6.2100 | 6.4100 | 6.4100 | 3,890 |
| Aug 9, 2023 | 5.9500 | 6.7000 | 5.9500 | 6.4000 | 6.4000 | 35,410 |
| Aug 8, 2023 | 6.7200 | 7.1000 | 5.9500 | 6.1000 | 6.1000 | 35,060 |
| Aug 7, 2023 | 6.8000 | 7.2000 | 6.3000 | 6.9600 | 6.9600 | 100,010 |
| Aug 4, 2023 | 6.3700 | 6.6000 | 6.2000 | 6.2000 | 6.2000 | 7,630 |
| Aug 3, 2023 | 6.3000 | 6.5000 | 6.2000 | 6.4000 | 6.4000 | 2,290 |
| Aug 2, 2023 | 6.4000 | 6.4000 | 6.0000 | 6.2000 | 6.2000 | 9,300 |
| Aug 1, 2023 | 6.6500 | 6.8000 | 6.3000 | 6.3000 | 6.3000 | 9,540 |
| Jul 31, 2023 | 6.6900 | 6.8000 | 6.3500 | 6.6000 | 6.6000 | 6,450 |
| Jul 28, 2023 | 6.6000 | 6.8000 | 6.5000 | 6.5200 | 6.5200 | 7,070 |
| Jul 27, 2023 | 6.4800 | 6.7000 | 6.4600 | 6.6300 | 6.6300 | 3,790 |
| Jul 26, 2023 | 6.9900 | 6.9900 | 6.4000 | 6.6000 | 6.6000 | 5,720 |
| Jul 25, 2023 | 6.5100 | 6.9600 | 6.5100 | 6.8900 | 6.8900 | 8,470 |
| Jul 24, 2023 | 6.7000 | 6.9700 | 6.2200 | 6.5000 | 6.5000 | 8,450 |
| Jul 21, 2023 | 6.4100 | 6.7000 | 5.9200 | 6.7000 | 6.7000 | 16,770 |
| Jul 20, 2023 | 6.5000 | 6.6000 | 6.1200 | 6.6000 | 6.6000 | 3,780 |
| Jul 19, 2023 | 6.0000 | 6.7000 | 5.9600 | 6.3000 | 6.3000 | 15,590 |
| Jul 18, 2023 | 5.6300 | 5.8400 | 5.5000 | 5.8400 | 5.8400 | 3,700 |
| Jul 17, 2023 | 5.6000 | 5.7000 | 5.5100 | 5.6300 | 5.6300 | 7,990 |
| Jul 14, 2023 | 5.6900 | 5.7500 | 5.3200 | 5.6100 | 5.6100 | 6,870 |
| Jul 13, 2023 | 5.7000 | 5.9000 | 5.3000 | 5.7100 | 5.7100 | 7,860 |
| Jul 12, 2023 | 5.6100 | 5.7000 | 5.5000 | 5.6000 | 5.6000 | 3,830 |
| Jul 11, 2023 | 5.6100 | 5.7700 | 5.4000 | 5.7000 | 5.7000 | 3,300 |
| Jul 10, 2023 | 5.7000 | 5.9900 | 5.4000 | 5.7100 | 5.7100 | 5,820 |
| Jul 7, 2023 | 5.6000 | 5.6900 | 5.2300 | 5.4000 | 5.4000 | 12,190 |
| Jul 6, 2023 | 5.6000 | 5.9900 | 5.4400 | 5.6600 | 5.6600 | 11,570 |
| Jul 5, 2023 | 6.1000 | 6.1000 | 5.8000 | 5.9100 | 5.9100 | 8,800 |
| Jul 3, 2023 | 5.8000 | 6.1000 | 5.8000 | 6.0600 | 6.0600 | 960 |
| Jun 30, 2023 | 6.1000 | 6.1000 | 5.7100 | 5.8200 | 5.8200 | 7,500 |
| Jun 29, 2023 | 5.9500 | 6.0500 | 5.8200 | 5.9000 | 5.9000 | 9,440 |
| Jun 28, 2023 | 5.9900 | 6.5000 | 5.6000 | 6.0700 | 6.0700 | 14,590 |
| Jun 27, 2023 | 5.7000 | 6.1000 | 5.6000 | 5.9000 | 5.9000 | 5,430 |
| Jun 26, 2023 | 5.9000 | 6.0200 | 5.7300 | 5.7600 | 5.7600 | 9,560 |
| Jun 23, 2023 | 6.1900 | 6.1900 | 5.7000 | 5.9000 | 5.9000 | 11,060 |
| Jun 22, 2023 | 6.0000 | 6.4500 | 5.8100 | 6.0000 | 6.0000 | 14,630 |
| Jun 21, 2023 | 6.3000 | 6.4700 | 6.0200 | 6.3300 | 6.3300 | 5,480 |
| Jun 20, 2023 | 6.0000 | 6.7000 | 6.0000 | 6.3300 | 6.3300 | 13,700 |
| Jun 16, 2023 | 6.1900 | 6.6500 | 6.0100 | 6.4000 | 6.4000 | 6,600 |
| Jun 15, 2023 | 6.7000 | 6.8200 | 6.0000 | 6.0900 | 6.0900 | 27,400 |
| Jun 14, 2023 | 6.7000 | 6.8000 | 6.2000 | 6.5000 | 6.5000 | 32,800 |
| Jun 13, 2023 | 6.5000 | 6.9000 | 6.5000 | 6.5500 | 6.5500 | 20,420 |
| Jun 12, 2023 | 7.6000 | 7.6000 | 6.9600 | 6.9900 | 6.9900 | 12,860 |
| Jun 9, 2023 | 6.8000 | 7.7000 | 6.5000 | 7.0900 | 7.0900 | 28,410 |
| Jun 8, 2023 | 7.1500 | 7.3000 | 6.5000 | 6.6700 | 6.6700 | 35,930 |
| Jun 7, 2023 | 7.2000 | 7.5000 | 7.1900 | 7.2000 | 7.2000 | 12,710 |
| Jun 6, 2023 | 7.4000 | 7.7000 | 7.3000 | 7.3000 | 7.3000 | 6,830 |
| Jun 5, 2023 | 7.1900 | 7.6800 | 7.1300 | 7.5000 | 7.5000 | 11,430 |
| Jun 2, 2023 | 7.4000 | 7.4400 | 6.8100 | 7.0100 | 7.0100 | 25,080 |
| Jun 1, 2023 | 7.7800 | 7.9000 | 7.3000 | 7.3900 | 7.3900 | 24,090 |
| May 31, 2023 | 7.1500 | 7.5000 | 7.1100 | 7.2000 | 7.2000 | 15,400 |
| May 30, 2023 | 6.9000 | 7.3000 | 6.9000 | 7.1900 | 7.1900 | 25,510 |
| May 26, 2023 | 6.6000 | 8.0000 | 6.3000 | 6.9800 | 6.9800 | 64,160 |
| May 25, 2023 | 6.8000 | 7.3000 | 6.5000 | 6.5800 | 6.5800 | 63,460 |
| May 24, 2023 | 6.3500 | 6.9000 | 6.2000 | 6.5000 | 6.5000 | 22,260 |
| May 23, 2023 | 6.6200 | 6.7500 | 6.1600 | 6.4200 | 6.4200 | 25,010 |
| May 22, 2023 | 6.9000 | 7.0800 | 6.6100 | 6.8500 | 6.8500 | 19,520 |
| May 19, 2023 | 7.0000 | 7.2900 | 6.7000 | 6.9900 | 6.9900 | 42,870 |
| May 18, 2023 | 6.5000 | 7.2000 | 6.5000 | 6.6100 | 6.6100 | 55,400 |
| May 17, 2023 | 6.5500 | 6.5500 | 6.3000 | 6.5000 | 6.5000 | 32,960 |
| May 16, 2023 | 6.6900 | 6.7000 | 6.1000 | 6.5000 | 6.5000 | 44,230 |
| May 15, 2023 | 5.7200 | 6.6900 | 5.7200 | 6.3000 | 6.3000 | 79,330 |
Related Tickers
AMNCB Amincor, Inc.
0.0896
-33.67%
FPAFF First Pacific Company Limited
0.4679
-2.01%
PAVS Paranovus Entertainment Technology Ltd.
1.1000
+8.91%
BSFC Blue Star Foods Corp.
0.0557
+3.53%
CYAN Cyanotech Corporation
0.2904
0.00%
NCRA Nocera, Inc.
1.1400
+3.64%
CULTF Cult Food Science Corp.
0.0836
-8.32%
PLAG Planet Green Holdings Corp.
0.2001
+7.01%
BLLB Bell Buckle Holdings, Inc.
0.0028
-1.41%
RIBT RiceBran Technologies
0.1500
-6.25%