Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akanda Corp. - Common Shares (NQ: AKAN )

0.1030 +0.0115 (+12.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2500 0.2700 0.1040 0.1166 80,335,832 -0.05(-29.29%)
Mar 27, 2024 0.1500 0.1700 0.1500 0.1649 1,239,515 +0.00(+0.18%)
Mar 26, 2024 0.1500 0.1984 0.1500 0.1646 2,049,982 -0.00(-0.24%)
Mar 25, 2024 0.1650 0.1662 0.1420 0.1650 2,876,062 -0.08(-32.24%)
Mar 22, 2024 0.2200 0.2500 0.2050 0.2435 2,718,453 +0.03(+16.51%)
Mar 21, 2024 0.2090 0.2171 0.1950 0.2090 505,492 +0.01(+2.50%)
Mar 20, 2024 0.1850 0.2300 0.1760 0.2039 2,225,812 +0.03(+14.23%)
Mar 19, 2024 0.1700 0.1850 0.1650 0.1785 558,872 +0.00(+2.76%)
Mar 18, 2024 0.1600 0.1979 0.1531 0.1737 1,655,985 +0.00(+2.18%)
Mar 15, 2024 0.1553 0.1800 0.1511 0.1700 756,925 +0.01(+8.35%)
Mar 14, 2024 0.1653 0.1665 0.1500 0.1569 233,655 -0.01(-4.39%)
Mar 13, 2024 0.1600 0.1650 0.1510 0.1641 257,699 +0.00(+1.17%)
Mar 12, 2024 0.1770 0.1818 0.1601 0.1622 328,079 -0.02(-11.70%)
Mar 11, 2024 0.1700 0.1900 0.1700 0.1837 203,618 +0.00(+2.34%)
Mar 08, 2024 0.1790 0.1863 0.1700 0.1795 368,959 +0.00(+1.47%)
Mar 07, 2024 0.1780 0.1838 0.1717 0.1769 180,076 -0.00(-2.27%)
Mar 06, 2024 0.2000 0.2020 0.1750 0.1810 992,674 -0.01(-7.18%)
Mar 05, 2024 0.2116 0.2500 0.1941 0.1950 1,191,907 -0.02(-7.54%)
Mar 04, 2024 0.2197 0.2197 0.2056 0.2109 581,140 -0.01(-4.14%)
Mar 01, 2024 0.3000 0.3050 0.2056 0.2200 8,348,165 -0.04(-14.33%)
Feb 29, 2024 0.2798 0.2888 0.2510 0.2568 1,941,824 -0.01(-3.64%)
Feb 28, 2024 0.2700 0.2999 0.2605 0.2665 163,883 -0.01(-4.99%)
Feb 27, 2024 0.2950 0.3000 0.2772 0.2805 71,724 -0.01(-3.38%)
Feb 26, 2024 0.2931 0.3100 0.2800 0.2903 177,325 -0.00(-0.79%)
Feb 23, 2024 0.2951 0.3150 0.2925 0.2926 71,712 -0.01(-1.98%)
Feb 22, 2024 0.2960 0.3180 0.2960 0.2985 120,839 -0.00(-1.22%)
Feb 21, 2024 0.2922 0.3100 0.2902 0.3022 137,935 +0.01(+3.00%)
Feb 20, 2024 0.2993 0.3087 0.2900 0.2934 189,396 -0.01(-3.30%)
Feb 16, 2024 0.2901 0.3075 0.2843 0.3034 280,613 +0.01(+4.23%)
Feb 15, 2024 0.2920 0.3020 0.2800 0.2911 270,965 +0.01(+3.96%)
Feb 14, 2024 0.2780 0.3055 0.2780 0.2800 233,758 -0.00(-1.41%)
Feb 13, 2024 0.4200 0.4844 0.2601 0.2840 2,807,629 -0.10(-25.26%)
Feb 12, 2024 0.3300 0.3800 0.3130 0.3800 468,283 +0.06(+18.23%)
Feb 09, 2024 0.3600 0.3650 0.3101 0.3214 337,736 -0.04(-10.72%)
Feb 08, 2024 0.3900 0.4200 0.3551 0.3600 1,071,096 +0.04(+11.73%)
Feb 07, 2024 0.3375 0.3400 0.3150 0.3222 131,922 -0.03(-7.68%)
Feb 06, 2024 0.3320 0.3668 0.3152 0.3490 698,746 +0.03(+8.32%)
Feb 05, 2024 0.3632 0.3700 0.2802 0.3222 937,373 -0.07(-18.12%)
Feb 02, 2024 0.3698 0.7100 0.3540 0.3935 12,802,412 -0.00(-0.13%)
Feb 01, 2024 0.3790 0.4350 0.3699 0.3940 641,576 +0.00(+1.03%)
Jan 31, 2024 0.3950 0.3998 0.3650 0.3900 27,042 +0.00(+0.00%)
Jan 30, 2024 0.3800 0.3900 0.3800 0.3900 20,851 -0.01(-1.76%)
Jan 29, 2024 0.4100 0.4100 0.3663 0.3970 26,477 -0.01(-3.15%)
Jan 26, 2024 0.4100 0.4100 0.3870 0.4099 16,470 +0.02(+5.13%)
Jan 25, 2024 0.4090 0.4090 0.3837 0.3899 22,346 -0.02(-4.88%)
Jan 24, 2024 0.4000 0.4100 0.3844 0.4099 112,709 +0.03(+9.31%)
Jan 23, 2024 0.4042 0.4042 0.3700 0.3750 6,539 -0.01(-2.60%)
Jan 22, 2024 0.4085 0.4095 0.3659 0.3850 74,513 -0.03(-6.78%)
Jan 19, 2024 0.4100 0.4344 0.4020 0.4130 64,280 +0.01(+2.99%)
Jan 18, 2024 0.4800 0.4900 0.4000 0.4010 95,519 -0.09(-18.16%)
Jan 17, 2024 0.4800 0.4900 0.4500 0.4900 43,026 +0.02(+3.16%)
Jan 16, 2024 0.4600 0.4950 0.4600 0.4750 175,596 +0.01(+1.06%)
Jan 12, 2024 0.4430 0.4771 0.4430 0.4700 27,244 +0.02(+4.44%)
Jan 11, 2024 0.4400 0.4600 0.4250 0.4500 52,094 +0.01(+2.27%)
Jan 10, 2024 0.4448 0.4899 0.4233 0.4400 6,385 +0.02(+3.95%)
Jan 09, 2024 0.4300 0.5000 0.4168 0.4233 42,060 -0.01(-1.19%)
Jan 08, 2024 0.4700 0.4800 0.3505 0.4284 108,950 -0.03(-6.89%)
Jan 05, 2024 0.4849 0.4849 0.4600 0.4601 67,103 -0.03(-6.08%)
Jan 04, 2024 0.4900 0.4900 0.4700 0.4899 49,596 -0.00(-0.02%)
Jan 03, 2024 0.4300 0.4975 0.4250 0.4900 251,632 +0.06(+13.95%)
Jan 02, 2024 0.4311 0.4550 0.4300 0.4300 27,992 -0.01(-2.38%)
Dec 29, 2023 0.4800 0.4800 0.4299 0.4405 59,474 -0.02(-3.72%)
Dec 28, 2023 0.4200 0.4600 0.4200 0.4575 146,220 +0.02(+5.17%)
Dec 27, 2023 0.4055 0.4350 0.4020 0.4350 49,979 +0.02(+3.57%)
Dec 26, 2023 0.4198 0.4300 0.4092 0.4200 26,325 -0.01(-2.26%)
Dec 22, 2023 0.4299 0.4299 0.3980 0.4297 173,877 +0.01(+3.29%)
Dec 21, 2023 0.4100 0.4500 0.4100 0.4160 30,666 +0.02(+4.00%)
Dec 20, 2023 0.4410 0.4420 0.4000 0.4000 87,210 -0.04(-9.30%)
Dec 19, 2023 0.4500 0.4502 0.4400 0.4410 32,830 -0.01(-2.02%)
Dec 18, 2023 0.4500 0.4724 0.4011 0.4501 130,142 -0.02(-5.08%)
Dec 15, 2023 0.4600 0.4800 0.4313 0.4742 41,288 +0.01(+3.09%)
Dec 14, 2023 0.4601 0.4795 0.4550 0.4600 40,827 +0.00(+0.00%)
Dec 13, 2023 0.4689 0.4689 0.4410 0.4600 18,452 +0.01(+2.22%)
Dec 12, 2023 0.4723 0.4926 0.4329 0.4500 53,025 -0.02(-4.28%)
Dec 11, 2023 0.5054 0.5054 0.4700 0.4701 23,434 +0.00(+0.02%)
Dec 08, 2023 0.4900 0.4900 0.4700 0.4700 22,502 -0.02(-3.09%)
Dec 07, 2023 0.4891 0.5000 0.4850 0.4850 25,714 -0.00(-0.43%)
Dec 06, 2023 0.4869 0.5200 0.4850 0.4871 43,936 -0.02(-4.47%)
Dec 05, 2023 0.4884 0.5384 0.4884 0.5099 26,716 +0.01(+1.76%)
Dec 04, 2023 0.4700 0.5400 0.4650 0.5011 314,575 +0.03(+6.73%)
Dec 01, 2023 0.5100 0.5150 0.4300 0.4695 176,268 -0.02(-4.18%)
Nov 30, 2023 0.4589 0.4999 0.4400 0.4900 241,140 +0.05(+11.34%)
Nov 29, 2023 0.4440 0.4599 0.4280 0.4401 16,247 +0.01(+2.66%)
Nov 28, 2023 0.4300 0.4380 0.4200 0.4287 17,101 -0.02(-3.53%)
Nov 27, 2023 0.4750 0.4750 0.4200 0.4444 8,361 -0.01(-1.24%)
Nov 24, 2023 0.4586 0.4586 0.4200 0.4500 3,904 +0.00(+1.06%)
Nov 22, 2023 0.4202 0.4453 0.4200 0.4453 19,297 +0.02(+3.58%)
Nov 21, 2023 0.4300 0.4312 0.4000 0.4299 47,977 -0.00(-0.30%)
Nov 20, 2023 0.4312 0.4420 0.4300 0.4312 56,671 +0.01(+1.20%)
Nov 17, 2023 0.4455 0.4463 0.4225 0.4261 54,934 +0.00(+0.19%)
Nov 16, 2023 0.4499 0.4499 0.4210 0.4253 31,116 -0.02(-5.19%)
Nov 15, 2023 0.4300 0.4600 0.4110 0.4486 115,768 +0.01(+1.93%)
Nov 14, 2023 0.4194 0.4700 0.4100 0.4401 55,060 -0.00(-0.43%)
Nov 13, 2023 0.4218 0.4420 0.4200 0.4420 76,926 +0.02(+5.72%)
Nov 10, 2023 0.4290 0.4493 0.4012 0.4181 51,629 -0.00(-0.45%)
Nov 09, 2023 0.4100 0.4450 0.4027 0.4200 62,246 -0.00(-0.02%)
Nov 08, 2023 0.4250 0.4301 0.4168 0.4201 19,481 -0.01(-2.17%)
Nov 07, 2023 0.4500 0.4555 0.4294 0.4294 23,488 -0.01(-2.41%)
Nov 06, 2023 0.4535 0.4761 0.4300 0.4400 26,865 -0.01(-2.22%)
Nov 03, 2023 0.4300 0.4672 0.4178 0.4500 64,481 +0.01(+2.27%)
Nov 02, 2023 0.4339 0.4499 0.4193 0.4400 110,590 +0.01(+3.04%)
Nov 01, 2023 0.4238 0.4500 0.4100 0.4270 14,220 +0.00(+0.57%)
Oct 31, 2023 0.4500 0.4890 0.4010 0.4246 158,415 -0.04(-8.49%)
Oct 30, 2023 0.4699 0.4699 0.4407 0.4640 10,925 -0.00(-0.66%)
Oct 27, 2023 0.4756 0.4756 0.4325 0.4671 51,884 -0.01(-1.08%)
Oct 26, 2023 0.4535 0.4722 0.4434 0.4722 19,593 +0.02(+4.12%)
Oct 25, 2023 0.4730 0.4970 0.4450 0.4535 96,405 -0.01(-2.09%)
Oct 24, 2023 0.4630 0.5098 0.4630 0.4632 93,532 -0.01(-2.15%)
Oct 23, 2023 0.5000 0.5194 0.4602 0.4734 78,631 -0.04(-7.14%)
Oct 20, 2023 0.4655 0.5118 0.4602 0.5098 64,223 +0.03(+6.76%)
Oct 19, 2023 0.5160 0.5200 0.4750 0.4775 135,557 -0.04(-6.96%)
Oct 18, 2023 0.5254 0.5587 0.5022 0.5132 65,221 -0.01(-1.50%)
Oct 17, 2023 0.5400 0.5497 0.5100 0.5210 89,072 -0.01(-1.10%)
Oct 16, 2023 0.5428 0.5500 0.5000 0.5268 49,970 -0.03(-5.86%)
Oct 13, 2023 0.5200 0.5800 0.4820 0.5596 263,560 +0.05(+10.79%)
Oct 12, 2023 0.5000 0.6900 0.4831 0.5051 1,385,713 +0.02(+3.14%)
Oct 11, 2023 0.5100 0.5120 0.4710 0.4897 66,998 +0.00(+0.97%)
Oct 10, 2023 0.5122 0.5200 0.4850 0.4850 98,292 -0.02(-3.00%)
Oct 09, 2023 0.5000 0.5206 0.4800 0.5000 60,010 +0.00(+0.00%)
Oct 06, 2023 0.5000 0.5300 0.4600 0.5000 96,276 +0.00(+0.04%)
Oct 05, 2023 0.5460 0.5460 0.4506 0.4998 175,289 -0.02(-3.88%)
Oct 04, 2023 0.5400 0.5512 0.5010 0.5200 37,043 -0.02(-3.17%)
Oct 03, 2023 0.5539 0.5949 0.5210 0.5370 122,200 +0.02(+4.52%)
Oct 02, 2023 0.5142 0.5463 0.5000 0.5138 89,311 -0.02(-3.07%)
Sep 29, 2023 0.5600 0.5800 0.5110 0.5301 168,359 -0.04(-7.16%)
Sep 28, 2023 0.5631 0.6000 0.5630 0.5710 110,219 -0.01(-1.04%)
Sep 27, 2023 0.6100 0.6800 0.5650 0.5770 734,732 -0.01(-2.37%)
Sep 26, 2023 0.6100 0.6700 0.5800 0.5910 171,332 -0.05(-8.09%)
Sep 25, 2023 0.5881 0.6490 0.6200 0.6430 279,865 +0.05(+8.43%)
Sep 22, 2023 0.5501 0.6000 0.5501 0.5930 95,865 +0.01(+2.42%)
Sep 21, 2023 0.6010 0.6300 0.5600 0.5790 176,876 -0.02(-3.66%)
Sep 20, 2023 0.6807 0.6900 0.5806 0.6010 185,131 -0.01(-2.04%)
Sep 19, 2023 0.7290 0.8000 0.6000 0.6135 273,910 -0.14(-18.09%)
Sep 18, 2023 0.7884 0.8149 0.7225 0.7490 303,727 -0.13(-14.70%)
Sep 15, 2023 0.8600 0.9461 0.8216 0.8781 1,076,147 +0.06(+7.03%)
Sep 14, 2023 0.7989 0.9300 0.7799 0.8204 582,202 +0.06(+7.55%)
Sep 13, 2023 0.8100 0.8399 0.7306 0.7628 305,336 -0.09(-10.77%)
Sep 12, 2023 0.8200 0.9689 0.7800 0.8549 980,601 -0.06(-6.69%)
Sep 11, 2023 0.6402 1.050 0.6401 0.9162 5,398,369 +0.26(+38.82%)
Sep 08, 2023 0.5967 0.6959 0.5680 0.6600 557,932 +0.05(+7.40%)
Sep 07, 2023 0.6000 0.6362 0.5820 0.6145 208,034 -0.04(-5.46%)
Sep 06, 2023 0.6125 0.7100 0.5750 0.6500 1,856,764 +0.09(+16.99%)
Sep 05, 2023 0.5100 0.6290 0.5130 0.5556 1,250,187 +0.03(+6.13%)
Sep 01, 2023 0.5850 0.5980 0.5217 0.5235 165,410 -0.05(-8.21%)
Aug 31, 2023 0.5190 0.6300 0.4968 0.5703 870,085 +0.02(+2.79%)
Aug 30, 2023 0.4510 0.7095 0.4510 0.5548 3,094,417 +0.09(+18.42%)
Aug 29, 2023 0.4690 0.4750 0.4435 0.4685 43,307 +0.02(+4.95%)
Aug 28, 2023 0.4460 0.4843 0.4460 0.4464 18,497 -0.00(-1.02%)
Aug 25, 2023 0.4455 0.4950 0.4455 0.4510 31,440 -0.00(-0.88%)
Aug 24, 2023 0.4500 0.4698 0.4400 0.4550 54,035 -0.02(-5.21%)
Aug 23, 2023 0.4800 0.4967 0.4790 0.4800 27,552 -0.01(-1.64%)
Aug 22, 2023 0.4600 0.4890 0.4500 0.4880 24,406 +0.03(+5.93%)
Aug 21, 2023 0.4790 0.5199 0.4600 0.4607 38,792 -0.02(-4.22%)
Aug 18, 2023 0.5200 0.5200 0.4721 0.4810 72,875 -0.05(-8.73%)
Aug 17, 2023 0.5200 0.5321 0.5005 0.5270 78,772 +0.02(+3.33%)
Aug 16, 2023 0.5300 0.5301 0.5100 0.5100 114,847 -0.03(-6.32%)
Aug 15, 2023 0.5400 0.5500 0.5200 0.5444 93,280 +0.00(+0.81%)
Aug 14, 2023 0.5528 0.5600 0.5310 0.5400 42,537 -0.03(-5.73%)
Aug 11, 2023 0.5500 0.5728 0.5200 0.5728 169,842 +0.00(+0.49%)
Aug 10, 2023 0.5380 0.5750 0.5201 0.5700 410,378 +0.01(+1.79%)
Aug 09, 2023 0.7100 0.7149 0.5451 0.5600 6,087,633 -0.05(-7.50%)
Aug 08, 2023 0.6200 0.6600 0.5710 0.6054 368,646 -0.00(-0.75%)
Aug 07, 2023 0.5600 0.6100 0.5400 0.6100 33,428 +0.04(+6.61%)
Aug 04, 2023 0.5800 0.6160 0.5722 0.5722 13,903 -0.00(-0.66%)
Aug 03, 2023 0.5600 0.5998 0.5600 0.5760 34,739 +0.01(+2.53%)
Aug 02, 2023 0.6020 0.6025 0.5427 0.5618 231,184 -0.05(-7.75%)
Aug 01, 2023 0.6100 0.6189 0.6020 0.6090 38,196 -0.01(-1.77%)
Jul 31, 2023 0.6190 0.6300 0.6000 0.6200 40,745 +0.01(+1.64%)
Jul 28, 2023 0.6237 0.6399 0.5951 0.6100 42,961 -0.02(-3.16%)
Jul 27, 2023 0.5900 0.6350 0.5921 0.6299 46,075 +0.02(+2.92%)
Jul 26, 2023 0.6010 0.6460 0.5910 0.6120 72,370 -0.01(-0.95%)
Jul 25, 2023 0.6600 0.6575 0.6100 0.6179 56,765 -0.03(-5.08%)
Jul 24, 2023 0.6505 0.6899 0.6250 0.6510 81,205 -0.02(-2.92%)
Jul 21, 2023 0.6990 0.6990 0.6501 0.6706 86,364 -0.01(-2.06%)
Jul 20, 2023 0.7000 0.7000 0.6702 0.6847 17,714 -0.01(-0.77%)
Jul 19, 2023 0.7057 0.7100 0.6723 0.6900 18,530 +0.00(+0.00%)
Jul 18, 2023 0.6800 0.7450 0.6503 0.6900 98,599 +0.01(+1.47%)
Jul 17, 2023 0.6790 0.6800 0.6400 0.6800 25,719 +0.03(+4.45%)
Jul 14, 2023 0.6539 0.6900 0.6301 0.6510 42,542 -0.02(-3.50%)
Jul 13, 2023 0.6340 0.6975 0.6100 0.6746 126,621 +0.04(+6.56%)
Jul 12, 2023 0.6480 0.6480 0.6301 0.6331 79,168 +0.00(+0.51%)
Jul 11, 2023 0.6200 0.6529 0.6180 0.6299 60,101 +0.03(+4.98%)
Jul 10, 2023 0.7000 0.7055 0.5923 0.6000 178,221 -0.09(-13.17%)
Jul 07, 2023 0.7000 0.7200 0.6900 0.6910 92,455 -0.02(-2.68%)
Jul 06, 2023 0.7100 0.7380 0.6900 0.7100 96,405 -0.02(-2.74%)
Jul 05, 2023 0.7164 0.7617 0.7100 0.7300 118,182 -0.00(-0.15%)
Jul 03, 2023 0.7470 0.7599 0.7300 0.7311 23,005 -0.01(-1.20%)
Jun 30, 2023 0.7340 0.8083 0.7200 0.7400 104,156 +0.00(+0.00%)
Jun 29, 2023 0.7499 0.7499 0.7291 0.7400 32,069 +0.01(+1.30%)
Jun 28, 2023 0.7200 0.7448 0.7101 0.7305 38,462 +0.00(+0.07%)
Jun 27, 2023 0.7625 0.7692 0.7300 0.7300 27,648 -0.03(-3.31%)
Jun 26, 2023 0.7700 0.7700 0.7550 0.7550 13,768 +0.00(+0.08%)
Jun 23, 2023 0.7520 0.7700 0.7002 0.7544 78,873 -0.03(-3.53%)
Jun 22, 2023 0.7985 0.7985 0.7602 0.7820 24,099 +0.01(+1.47%)
Jun 21, 2023 0.8200 0.8400 0.7699 0.7707 65,971 -0.05(-6.01%)
Jun 20, 2023 0.8250 0.9409 0.7803 0.8200 234,005 +0.00(+0.00%)
Jun 16, 2023 0.8400 0.8700 0.8100 0.8200 50,392 -0.03(-3.54%)
Jun 15, 2023 0.8000 0.8800 0.8000 0.8501 170,440 +0.04(+4.95%)
Jun 14, 2023 0.7500 0.8600 0.7400 0.8100 176,010 +0.06(+8.00%)
Jun 13, 2023 0.7100 0.7600 0.6901 0.7500 212,184 +0.05(+7.31%)
Jun 12, 2023 0.7100 0.7200 0.6801 0.6989 274,684 -0.00(-0.16%)
Jun 09, 2023 0.7300 0.7301 0.7000 0.7000 64,626 -0.02(-2.78%)
Jun 08, 2023 0.7000 0.7298 0.6900 0.7200 134,777 -0.01(-0.76%)
Jun 07, 2023 0.7426 0.7600 0.7100 0.7255 101,886 -0.01(-1.43%)
Jun 06, 2023 0.7200 0.7550 0.7101 0.7360 91,402 +0.01(+0.84%)
Jun 05, 2023 0.7222 0.7700 0.7222 0.7299 66,180 +0.01(+1.38%)
Jun 02, 2023 0.7200 0.7579 0.7102 0.7200 54,863 -0.02(-2.70%)
Jun 01, 2023 0.7400 0.7600 0.7400 0.7400 97,313 +0.01(+1.37%)
May 31, 2023 0.7300 0.7360 0.7050 0.7300 142,149 +0.02(+3.28%)
May 30, 2023 0.7500 0.7500 0.7013 0.7068 116,444 -0.01(-0.93%)
May 26, 2023 0.8000 0.8000 0.7012 0.7134 457,656 -0.11(-13.05%)
May 25, 2023 0.8700 0.8700 0.7910 0.8205 281,568 -0.05(-5.99%)
May 24, 2023 0.8900 0.9000 0.8450 0.8728 266,395 -0.04(-4.36%)
May 23, 2023 0.9589 0.9690 0.9055 0.9126 83,733 -0.05(-4.94%)
May 22, 2023 0.9800 0.9976 0.9251 0.9600 135,701 -0.03(-2.62%)
May 19, 2023 1.000 1.020 0.9700 0.9858 179,317 +0.00(+0.08%)
May 18, 2023 1.040 1.040 0.9679 0.9850 281,714 -0.09(-7.94%)
May 17, 2023 1.000 1.120 0.9400 1.070 413,733 +0.05(+4.90%)
May 16, 2023 1.100 1.190 0.9505 1.020 708,131 -0.09(-8.11%)
May 15, 2023 0.9000 1.220 0.8500 1.110 2,112,261 +0.20(+21.98%)
May 12, 2023 0.8785 0.9342 0.8600 0.9100 208,622 +0.00(+0.00%)
May 11, 2023 0.9000 1.040 0.7802 0.9100 753,901 +0.01(+1.12%)
May 10, 2023 0.9700 1.000 0.8700 0.8999 450,705 -0.11(-10.90%)
May 09, 2023 1.060 1.070 0.9700 1.010 344,364 -0.04(-3.81%)
May 08, 2023 1.020 1.150 0.9801 1.050 619,392 +0.02(+1.94%)
May 05, 2023 1.110 1.140 0.9800 1.030 1,029,145 -0.11(-9.65%)
May 04, 2023 1.250 1.340 1.090 1.140 1,612,134 -0.25(-17.99%)
May 03, 2023 2.360 2.700 1.220 1.390 35,220,944 +0.28(+25.23%)
May 02, 2023 0.9900 1.200 0.9600 1.110 1,354,873 +0.12(+12.10%)
May 01, 2023 1.040 1.050 0.9232 0.9902 33,606 -0.03(-2.92%)
Apr 28, 2023 1.000 1.128 0.9500 1.020 53,481 +0.00(+0.00%)
Apr 27, 2023 1.080 1.090 1.010 1.020 22,956 -0.01(-0.97%)
Apr 26, 2023 0.9900 1.055 0.9578 1.030 77,559 +0.01(+0.98%)
Apr 25, 2023 1.070 1.100 1.020 1.020 74,516 -0.08(-7.27%)
Apr 24, 2023 1.151 1.151 1.070 1.100 48,439 -0.01(-0.90%)
Apr 21, 2023 1.150 1.200 1.050 1.110 57,834 -0.02(-1.77%)
Apr 20, 2023 1.170 1.220 1.110 1.130 110,032 -0.01(-0.88%)
Apr 19, 2023 1.240 1.240 1.090 1.140 114,220 -0.07(-5.79%)
Apr 18, 2023 1.100 1.320 1.070 1.210 445,964 +0.08(+7.08%)
Apr 17, 2023 1.100 1.200 1.020 1.130 286,527 +0.04(+3.67%)
Apr 14, 2023 1.010 1.500 0.9250 1.090 1,393,382 +0.12(+11.92%)
Apr 13, 2023 0.8800 1.100 0.8606 0.9739 129,590 +0.11(+12.59%)
Apr 12, 2023 0.9000 0.9100 0.8511 0.8650 68,470 -0.04(-3.90%)
Apr 11, 2023 1.080 1.230 0.8200 0.9001 463,655 -0.38(-29.68%)
Apr 10, 2023 0.8800 1.350 0.8761 1.280 623,694 +0.42(+48.84%)
Apr 06, 2023 0.8600 0.9199 0.8322 0.8600 55,292 -0.02(-2.01%)
Apr 05, 2023 0.9600 0.9581 0.8100 0.8776 82,362 -0.10(-9.99%)
Apr 04, 2023 0.9400 0.9900 0.9450 0.9750 41,799 -0.01(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.