Other OTC - Delayed Quote • USD
Range Impact, Inc. (RNGE)
As of 1:08 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3580 | 0.3580 | 0.3400 | 0.3500 | 0.3500 | 11,516 |
Apr 25, 2024 | 0.3500 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 26,300 |
Apr 24, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 3,600 |
Apr 23, 2024 | 0.3800 | 0.4100 | 0.3500 | 0.4000 | 0.4000 | 30,500 |
Apr 22, 2024 | 0.3400 | 0.4000 | 0.3300 | 0.4000 | 0.4000 | 13,000 |
Apr 19, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 800 |
Apr 18, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 9,000 |
Apr 17, 2024 | 0.3400 | 0.3500 | 0.3100 | 0.3400 | 0.3400 | 31,800 |
Apr 16, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,200 |
Apr 15, 2024 | 0.3800 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 800 |
Apr 12, 2024 | 0.3700 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 151,800 |
Apr 11, 2024 | 0.3500 | 0.3900 | 0.3100 | 0.3100 | 0.3100 | 3,900 |
Apr 10, 2024 | 0.3000 | 0.3900 | 0.3000 | 0.3000 | 0.3000 | 9,000 |
Apr 9, 2024 | 0.3000 | 0.4000 | 0.3000 | 0.3000 | 0.3000 | 19,700 |
Apr 8, 2024 | 0.3500 | 0.4000 | 0.3200 | 0.3300 | 0.3300 | 7,200 |
Apr 5, 2024 | 0.3000 | 0.3700 | 0.3000 | 0.3500 | 0.3500 | 12,500 |
Apr 4, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 2,200 |
Apr 3, 2024 | 0.3200 | 0.4000 | 0.3000 | 0.3300 | 0.3300 | 10,200 |
Apr 2, 2024 | 0.4000 | 0.4000 | 0.2800 | 0.3300 | 0.3300 | 132,500 |
Apr 1, 2024 | 0.3500 | 0.3800 | 0.3200 | 0.3400 | 0.3400 | 48,500 |
Mar 28, 2024 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 26,500 |
Mar 27, 2024 | 0.3600 | 0.3900 | 0.3400 | 0.3700 | 0.3700 | 30,300 |
Mar 26, 2024 | 0.3400 | 0.3900 | 0.3400 | 0.3600 | 0.3600 | 4,900 |
Mar 25, 2024 | 0.3400 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 49,700 |
Mar 22, 2024 | 0.3500 | 0.3800 | 0.3200 | 0.3200 | 0.3200 | 19,700 |
Mar 21, 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 46,200 |
Mar 20, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 40,700 |
Mar 19, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 17,700 |
Mar 18, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,200 |
Mar 15, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 3,900 |
Mar 14, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 7,500 |
Mar 13, 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 15,700 |
Mar 12, 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 4,200 |
Mar 11, 2024 | 0.3700 | 0.4100 | 0.3200 | 0.3300 | 0.3300 | 38,300 |
Mar 8, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 25,200 |
Mar 7, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 2,400 |
Mar 6, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 8,000 |
Mar 5, 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 3,400 |
Mar 4, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 8,500 |
Mar 1, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 9,100 |
Feb 29, 2024 | 0.4000 | 0.4300 | 0.3800 | 0.4100 | 0.4100 | 8,000 |
Feb 28, 2024 | 0.3900 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 9,500 |
Feb 27, 2024 | 0.3500 | 0.3900 | 0.3200 | 0.3700 | 0.3700 | 7,500 |
Feb 26, 2024 | 0.3800 | 0.4000 | 0.3200 | 0.3600 | 0.3600 | 73,700 |
Feb 23, 2024 | 0.3900 | 0.4300 | 0.3200 | 0.3800 | 0.3800 | 26,500 |
Feb 22, 2024 | 0.4100 | 0.4100 | 0.3300 | 0.3500 | 0.3500 | 15,400 |
Feb 21, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 400 |
Feb 20, 2024 | 0.3600 | 0.4100 | 0.3600 | 0.4000 | 0.4000 | 10,100 |
Feb 16, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 10,300 |
Feb 15, 2024 | 0.3600 | 0.4100 | 0.3200 | 0.4100 | 0.4100 | 7,000 |
Feb 14, 2024 | 0.3600 | 0.4300 | 0.3600 | 0.3800 | 0.3800 | 9,300 |
Feb 13, 2024 | 0.3300 | 0.4300 | 0.3300 | 0.3500 | 0.3500 | 8,300 |
Feb 12, 2024 | 0.3700 | 0.3900 | 0.3500 | 0.3700 | 0.3700 | 9,500 |
Feb 9, 2024 | 0.3800 | 0.4100 | 0.3500 | 0.3800 | 0.3800 | 38,400 |
Feb 8, 2024 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 18,100 |
Feb 7, 2024 | 0.4500 | 0.4900 | 0.3200 | 0.4200 | 0.4200 | 321,900 |
Feb 6, 2024 | 0.3300 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 25,200 |
Feb 5, 2024 | 0.3000 | 0.3500 | 0.3000 | 0.3400 | 0.3400 | 86,900 |
Feb 2, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 31,500 |
Feb 1, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 15,700 |
Jan 31, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 21,400 |
Jan 30, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 62,400 |
Jan 29, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 167,200 |
Jan 26, 2024 | 0.3400 | 0.4200 | 0.3200 | 0.3200 | 0.3200 | 5,800 |
Jan 25, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 1,700 |
Jan 24, 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 6,400 |
Jan 23, 2024 | 0.3800 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 72,400 |
Jan 22, 2024 | 0.3600 | 0.4000 | 0.3400 | 0.3700 | 0.3700 | 52,700 |
Jan 19, 2024 | 0.3600 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 15,200 |
Jan 18, 2024 | 0.3500 | 0.4600 | 0.3400 | 0.3400 | 0.3400 | 36,900 |
Jan 17, 2024 | 0.3800 | 0.4300 | 0.3800 | 0.3800 | 0.3800 | 58,900 |
Jan 16, 2024 | 0.4800 | 0.4800 | 0.3700 | 0.4200 | 0.4200 | 195,600 |
Jan 12, 2024 | 0.4100 | 0.4400 | 0.3700 | 0.3800 | 0.3800 | 58,300 |
Jan 11, 2024 | 0.2900 | 0.4000 | 0.2900 | 0.3900 | 0.3900 | 188,200 |
Jan 10, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 9,300 |
Jan 9, 2024 | 0.2900 | 0.3200 | 0.2700 | 0.3000 | 0.3000 | 33,800 |
Jan 8, 2024 | 0.3000 | 0.3500 | 0.2600 | 0.2800 | 0.2800 | 125,100 |
Jan 5, 2024 | 0.3900 | 0.3900 | 0.3300 | 0.3300 | 0.3300 | 33,300 |
Jan 4, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 59,600 |
Jan 3, 2024 | 0.3400 | 0.5400 | 0.3300 | 0.4000 | 0.4000 | 140,400 |
Jan 2, 2024 | 0.2500 | 0.5500 | 0.2000 | 0.3300 | 0.3300 | 259,900 |
Dec 29, 2023 | 0.3000 | 0.3500 | 0.2200 | 0.2700 | 0.2700 | 75,500 |
Dec 28, 2023 | 0.3200 | 0.3600 | 0.3000 | 0.3300 | 0.3300 | 67,900 |
Dec 27, 2023 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 57,800 |
Dec 26, 2023 | 0.2500 | 0.4300 | 0.2500 | 0.3700 | 0.3700 | 73,700 |
Dec 22, 2023 | 0.2000 | 0.2700 | 0.2000 | 0.2500 | 0.2500 | 162,400 |
Dec 21, 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 7,700 |
Dec 20, 2023 | 0.1400 | 0.2400 | 0.1400 | 0.2000 | 0.2000 | 9,900 |
Dec 19, 2023 | 0.1400 | 0.2600 | 0.1400 | 0.1600 | 0.1600 | 7,200 |
Dec 18, 2023 | 0.1200 | 0.2600 | 0.1000 | 0.1700 | 0.1700 | 8,800 |
Dec 15, 2023 | 0.1200 | 0.1900 | 0.1200 | 0.1500 | 0.1500 | 1,000 |
Dec 14, 2023 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 18,300 |
Dec 13, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 7,800 |
Dec 12, 2023 | 0.1200 | 0.1800 | 0.1200 | 0.1800 | 0.1800 | 142,200 |
Dec 11, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 34,400 |
Dec 8, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,200 |
Dec 7, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 7,400 |
Dec 6, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 7,200 |
Dec 5, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,400 |
Dec 4, 2023 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 2,700 |
Dec 1, 2023 | 0.1400 | 0.1500 | 0.1200 | 0.1400 | 0.1400 | 38,100 |
Nov 30, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 900 |
Nov 29, 2023 | 0.1500 | 0.1700 | 0.1200 | 0.1400 | 0.1400 | 51,300 |
Nov 28, 2023 | 0.1600 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 10,400 |
Nov 27, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 6,800 |
Nov 24, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 100 |
Nov 22, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,600 |
Nov 21, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 8,400 |
Nov 20, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 6,800 |
Nov 17, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 17,700 |
Nov 16, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 4,100 |
Nov 15, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 5,500 |
Nov 14, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 6,700 |
Nov 13, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 5,100 |
Nov 10, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 4,600 |
Nov 9, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 800 |
Nov 8, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 28,900 |
Nov 7, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 900 |
Nov 6, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 5,700 |
Nov 3, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 4,500 |
Nov 2, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 1,900 |
Nov 1, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 1,300 |
Oct 31, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 3,900 |
Oct 30, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 3,200 |
Oct 27, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 400 |
Oct 26, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 8,200 |
Oct 25, 2023 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 2,000 |
Oct 24, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 3,500 |
Oct 23, 2023 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 7,800 |
Oct 20, 2023 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | 0.2000 | 17,700 |
Oct 19, 2023 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | 0.2000 | 24,900 |
Oct 18, 2023 | 0.1800 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 11,900 |
Oct 17, 2023 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 5,100 |
Oct 16, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 15,700 |
Oct 13, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 3,600 |
Oct 12, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 3,200 |
Oct 11, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 9,500 |
Oct 10, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 2,400 |
Oct 9, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 200 |
Oct 6, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 2,000 |
Oct 5, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Oct 4, 2023 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 4,400 |
Oct 3, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,300 |
Oct 2, 2023 | 0.1600 | 0.1600 | 0.1200 | 0.1600 | 0.1600 | 7,400 |
Sep 29, 2023 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 1,200 |
Sep 28, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 3,600 |
Sep 27, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Sep 26, 2023 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 0.1600 | 7,600 |
Sep 25, 2023 | 0.1700 | 0.2000 | 0.1500 | 0.2000 | 0.2000 | 1,800 |
Sep 22, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 3,200 |
Sep 21, 2023 | 0.1600 | 0.2000 | 0.1600 | 0.1700 | 0.1700 | 27,900 |
Sep 20, 2023 | 0.1700 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 24,200 |
Sep 19, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,100 |
Sep 18, 2023 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 4,200 |
Sep 15, 2023 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | 0.1800 | 300 |
Sep 14, 2023 | 0.1700 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 7,500 |
Sep 13, 2023 | 0.1500 | 0.1900 | 0.1500 | 0.1900 | 0.1900 | 24,100 |
Sep 12, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 500 |
Sep 11, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 36,700 |
Sep 8, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 800 |
Sep 7, 2023 | 0.1200 | 0.1700 | 0.1200 | 0.1700 | 0.1700 | 1,800 |
Sep 6, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 1,400 |
Sep 5, 2023 | 0.1400 | 0.1800 | 0.1300 | 0.1800 | 0.1800 | 12,900 |
Sep 1, 2023 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 0.1400 | 3,100 |
Aug 31, 2023 | 0.1400 | 0.1900 | 0.1400 | 0.1400 | 0.1400 | 22,900 |
Aug 30, 2023 | 0.1800 | 0.1800 | 0.1200 | 0.1300 | 0.1300 | 6,300 |
Aug 29, 2023 | 0.1200 | 0.2000 | 0.1200 | 0.2000 | 0.2000 | 6,700 |
Aug 28, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 12,300 |
Aug 25, 2023 | 0.1800 | 0.2000 | 0.1600 | 0.1600 | 0.1600 | 14,300 |
Aug 24, 2023 | 0.1400 | 0.1800 | 0.1400 | 0.1800 | 0.1800 | 11,900 |
Aug 23, 2023 | 0.1800 | 0.2000 | 0.1600 | 0.1600 | 0.1600 | 3,400 |
Aug 22, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 8,400 |
Aug 21, 2023 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | 0.1900 | 1,400 |
Aug 18, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 69,200 |
Aug 17, 2023 | 0.1600 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 2,500 |
Aug 16, 2023 | 0.1800 | 0.1900 | 0.1600 | 0.1900 | 0.1900 | 8,000 |
Aug 15, 2023 | 0.1700 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 37,200 |
Aug 14, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 3,600 |
Aug 11, 2023 | 0.1600 | 0.2100 | 0.1600 | 0.1800 | 0.1800 | 27,100 |
Aug 10, 2023 | 0.1800 | 0.2500 | 0.1800 | 0.1900 | 0.1900 | 21,400 |
Aug 9, 2023 | 0.1900 | 0.1900 | 0.1400 | 0.1600 | 0.1600 | 6,300 |
Aug 8, 2023 | 0.1900 | 0.1900 | 0.1600 | 0.1900 | 0.1900 | 5,000 |
Aug 7, 2023 | 0.1200 | 0.2200 | 0.1200 | 0.1400 | 0.1400 | 5,700 |
Aug 4, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Aug 3, 2023 | 0.1200 | 0.2000 | 0.1200 | 0.1800 | 0.1800 | 15,300 |
Aug 2, 2023 | 0.1800 | 0.1800 | 0.1200 | 0.1800 | 0.1800 | 27,300 |
Aug 1, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 53,300 |
Jul 31, 2023 | 0.1300 | 0.1700 | 0.1100 | 0.1400 | 0.1400 | 44,600 |
Jul 28, 2023 | 0.1400 | 0.1700 | 0.1000 | 0.1000 | 0.1000 | 49,600 |
Jul 27, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 5,600 |
Jul 26, 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 2,800 |
Jul 25, 2023 | 0.1400 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 6,800 |
Jul 24, 2023 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | 0.1200 | 38,100 |
Jul 21, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 5,800 |
Jul 20, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 11,900 |
Jul 19, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,100 |
Jul 18, 2023 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 5,800 |
Jul 17, 2023 | 0.1300 | 0.1700 | 0.1300 | 0.1600 | 0.1600 | 20,900 |
Jul 14, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 900 |
Jul 13, 2023 | 0.1700 | 0.1900 | 0.1500 | 0.1700 | 0.1700 | 25,800 |
Jul 12, 2023 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | 0.1700 | 3,700 |
Jul 11, 2023 | 0.1400 | 0.1900 | 0.1400 | 0.1700 | 0.1700 | 6,400 |
Jul 10, 2023 | 0.1300 | 0.1800 | 0.1300 | 0.1800 | 0.1800 | 22,700 |
Jul 7, 2023 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 20,100 |
Jul 6, 2023 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 0.1300 | 7,700 |
Jul 5, 2023 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | 0.1700 | 17,300 |
Jul 3, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 700 |
Jun 30, 2023 | 0.1800 | 0.1800 | 0.1400 | 0.1600 | 0.1600 | 3,800 |
Jun 29, 2023 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 7,200 |
Jun 28, 2023 | 0.1400 | 0.1800 | 0.1400 | 0.1800 | 0.1800 | 700 |
Jun 27, 2023 | 0.1400 | 0.1900 | 0.1400 | 0.1600 | 0.1600 | 2,100 |
Jun 26, 2023 | 0.1400 | 0.1800 | 0.1400 | 0.1600 | 0.1600 | 8,200 |
Jun 23, 2023 | 0.1400 | 0.1800 | 0.1400 | 0.1600 | 0.1600 | 7,500 |
Jun 22, 2023 | 0.1400 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 11,400 |
Jun 21, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Jun 20, 2023 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 0.1500 | 20,300 |
Jun 16, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 17,000 |
Jun 15, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 1,900 |
Jun 14, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 6,700 |
Jun 13, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 6,300 |
Jun 12, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 27,000 |
Jun 9, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 3,900 |
Jun 8, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,900 |
Jun 7, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 9,700 |
Jun 6, 2023 | 0.1800 | 0.1800 | 0.1500 | 0.1800 | 0.1800 | 1,000 |
Jun 5, 2023 | 0.1600 | 0.2000 | 0.1500 | 0.1700 | 0.1700 | 8,200 |
Jun 2, 2023 | 0.1900 | 0.2300 | 0.1500 | 0.1500 | 0.1500 | 21,000 |
Jun 1, 2023 | 0.1500 | 0.2100 | 0.1500 | 0.1900 | 0.1900 | 2,100 |
May 31, 2023 | 0.1500 | 0.1900 | 0.1500 | 0.1700 | 0.1700 | 3,400 |
May 30, 2023 | 0.1600 | 0.2500 | 0.1500 | 0.1700 | 0.1700 | 23,900 |
May 26, 2023 | 0.1300 | 0.2500 | 0.1300 | 0.1900 | 0.1900 | 29,800 |
May 25, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 24, 2023 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | 0.1800 | 12,500 |
May 23, 2023 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | 0.1800 | 3,800 |
May 22, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 1,200 |
May 19, 2023 | 0.1500 | 0.1800 | 0.1500 | 0.1500 | 0.1500 | 10,300 |
May 18, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 103,900 |
May 17, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 68,300 |
May 16, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 14,300 |
May 15, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 38,600 |
May 12, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,400 |
May 11, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,200 |
May 10, 2023 | 0.1700 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 4,400 |
May 9, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 3,400 |
May 8, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
May 5, 2023 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 2,600 |
May 4, 2023 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 4,500 |
May 3, 2023 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 9,000 |
May 2, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 18,900 |
May 1, 2023 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 9,600 |
Apr 28, 2023 | 0.1700 | 0.2000 | 0.1700 | 0.1700 | 0.1700 | 56,000 |
Apr 27, 2023 | 0.1700 | 0.2000 | 0.1700 | 0.1700 | 0.1700 | 35,000 |
Apr 26, 2023 | 0.1800 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 41,000 |
Related Tickers
IBG.AX Ironbark Zinc Limited
0.0050
0.00%
TAO.BE Talon Metals Corp
0.1144
+3.25%
DFMTF Defense Metals Corp.
0.1590
+2.42%
JRVMF Jervois Global Limited
0.0149
-2.56%
QMCQF QMC Quantum Minerals Corp
0.0615
-12.89%
GRDM.V Grid Metals Corp.
0.0650
-13.33%
PAANF Pan American Energy Corp.
0.1077
-7.55%
SYAXF Sayona Mining Limited
0.0221
+3.52%
VZLA Vizsla Silver Corp.
1.4000
+2.94%
ELBM Electra Battery Materials Corporation
0.4200
+2.24%