Other OTC - Delayed Quote • USD
Atlantic Sapphire ASA (AASZF)
At close: April 24 at 2:03 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 24, 2024 | 0.0766 | 0.0800 | 0.0766 | 0.0800 | 0.0800 | 26,502 |
Apr 23, 2024 | 0.0813 | 0.0813 | 0.0813 | 0.0813 | 0.0813 | - |
Apr 22, 2024 | 0.0813 | 0.0813 | 0.0813 | 0.0813 | 0.0813 | - |
Apr 19, 2024 | 0.0813 | 0.0813 | 0.0813 | 0.0813 | 0.0813 | - |
Apr 18, 2024 | 0.0813 | 0.0813 | 0.0813 | 0.0813 | 0.0813 | - |
Apr 17, 2024 | 0.0900 | 0.0930 | 0.0813 | 0.0813 | 0.0813 | 168,750 |
Apr 16, 2024 | 0.0896 | 0.0957 | 0.0850 | 0.0850 | 0.0850 | 182,461 |
Apr 15, 2024 | 0.0938 | 0.0938 | 0.0910 | 0.0910 | 0.0910 | 40,800 |
Apr 12, 2024 | 0.0966 | 0.1050 | 0.0966 | 0.1050 | 0.1050 | 61,755 |
Apr 11, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 27,500 |
Apr 10, 2024 | 0.0988 | 0.0988 | 0.0988 | 0.0988 | 0.0988 | 5,500 |
Apr 9, 2024 | 0.0920 | 0.0920 | 0.0750 | 0.0750 | 0.0750 | 45,579 |
Apr 8, 2024 | 0.0882 | 0.0882 | 0.0782 | 0.0810 | 0.0810 | 104,887 |
Apr 5, 2024 | 0.0885 | 0.0955 | 0.0885 | 0.0955 | 0.0955 | 35,649 |
Apr 4, 2024 | 0.0900 | 0.1063 | 0.0900 | 0.1063 | 0.1063 | 43,692 |
Apr 3, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
Apr 2, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0890 | 0.0890 | 44,400 |
Apr 1, 2024 | 0.1035 | 0.1035 | 0.0680 | 0.0857 | 0.0857 | 88,400 |
Mar 28, 2024 | 0.0893 | 0.1035 | 0.0680 | 0.1035 | 0.1035 | 10,700 |
Mar 27, 2024 | 0.0944 | 0.1088 | 0.0944 | 0.1088 | 0.1088 | 1,120 |
Mar 26, 2024 | 0.0818 | 0.0889 | 0.0808 | 0.0889 | 0.0889 | 28,188 |
Mar 25, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
Mar 22, 2024 | 0.0848 | 0.0950 | 0.0848 | 0.0950 | 0.0950 | 12,977 |
Mar 21, 2024 | 0.0855 | 0.0927 | 0.0855 | 0.0927 | 0.0927 | 1,730 |
Mar 20, 2024 | 0.0896 | 0.0900 | 0.0860 | 0.0900 | 0.0900 | 30,523 |
Mar 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 54,000 |
Mar 18, 2024 | 0.0872 | 0.0917 | 0.0750 | 0.0750 | 0.0750 | 246,808 |
Mar 15, 2024 | 0.0835 | 0.1066 | 0.0835 | 0.1066 | 0.1066 | 45,996 |
Mar 14, 2024 | 0.0764 | 0.0939 | 0.0764 | 0.0939 | 0.0939 | 4,239 |
Mar 13, 2024 | 0.0900 | 0.0900 | 0.0840 | 0.0840 | 0.0840 | 109,565 |
Mar 12, 2024 | 0.1010 | 0.1068 | 0.0870 | 0.0900 | 0.0900 | 62,198 |
Mar 11, 2024 | 0.1000 | 0.1032 | 0.0920 | 0.1020 | 0.1020 | 83,156 |
Mar 8, 2024 | 0.1164 | 0.1205 | 0.1098 | 0.1205 | 0.1205 | 7,130 |
Mar 7, 2024 | 0.1002 | 0.1150 | 0.1002 | 0.1150 | 0.1150 | 93,500 |
Mar 6, 2024 | 0.1050 | 0.1200 | 0.1050 | 0.1200 | 0.1200 | 61,723 |
Mar 5, 2024 | 0.1145 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 29,680 |
Mar 4, 2024 | 0.1212 | 0.1225 | 0.1071 | 0.1225 | 0.1225 | 37,696 |
Mar 1, 2024 | 0.1234 | 0.1347 | 0.1100 | 0.1231 | 0.1231 | 99,731 |
Feb 29, 2024 | 0.1307 | 0.1410 | 0.1307 | 0.1400 | 0.1400 | 10,325 |
Feb 28, 2024 | 0.1510 | 0.1510 | 0.1500 | 0.1500 | 0.1500 | 27,030 |
Feb 27, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 |
Feb 26, 2024 | 0.1527 | 0.1527 | 0.1368 | 0.1458 | 0.1458 | 63,100 |
Feb 23, 2024 | 0.1336 | 0.1336 | 0.1336 | 0.1336 | 0.1336 | 1,200 |
Feb 22, 2024 | 0.1400 | 0.1657 | 0.1400 | 0.1657 | 0.1657 | 62,914 |
Feb 21, 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 6,420 |
Feb 20, 2024 | 0.1623 | 0.1623 | 0.1500 | 0.1583 | 0.1583 | 41,467 |
Feb 16, 2024 | 0.1804 | 0.1928 | 0.1804 | 0.1804 | 0.1804 | 3,471 |
Feb 15, 2024 | 0.1792 | 0.1792 | 0.1792 | 0.1792 | 0.1792 | 2,790 |
Feb 14, 2024 | 0.1741 | 0.1791 | 0.1677 | 0.1791 | 0.1791 | 14,250 |
Feb 13, 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 340 |
Feb 12, 2024 | 0.1715 | 0.1753 | 0.1689 | 0.1689 | 0.1689 | 17,700 |
Feb 9, 2024 | 0.1722 | 0.1804 | 0.1700 | 0.1804 | 0.1804 | 32,491 |
Feb 8, 2024 | 0.1631 | 0.1804 | 0.1631 | 0.1804 | 0.1804 | 35,540 |
Feb 7, 2024 | 0.1677 | 0.1677 | 0.1677 | 0.1677 | 0.1677 | - |
Feb 6, 2024 | 0.1660 | 0.1677 | 0.1660 | 0.1677 | 0.1677 | 2,800 |
Feb 5, 2024 | 0.1627 | 0.1700 | 0.1600 | 0.1657 | 0.1657 | 22,350 |
Feb 2, 2024 | 0.1598 | 0.1598 | 0.1598 | 0.1598 | 0.1598 | - |
Feb 1, 2024 | 0.1598 | 0.1598 | 0.1598 | 0.1598 | 0.1598 | - |
Jan 31, 2024 | 0.1598 | 0.1598 | 0.1598 | 0.1598 | 0.1598 | - |
Jan 30, 2024 | 0.1675 | 0.1675 | 0.1598 | 0.1598 | 0.1598 | 53,053 |
Jan 29, 2024 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 100 |
Jan 26, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Jan 25, 2024 | 0.1628 | 0.1628 | 0.1500 | 0.1500 | 0.1500 | 39,870 |
Jan 24, 2024 | 0.1516 | 0.1516 | 0.1516 | 0.1516 | 0.1516 | 466 |
Jan 23, 2024 | 0.1515 | 0.1515 | 0.1515 | 0.1515 | 0.1515 | 21,000 |
Jan 22, 2024 | 0.1574 | 0.1574 | 0.1500 | 0.1500 | 0.1500 | 16,400 |
Jan 19, 2024 | 0.1612 | 0.1804 | 0.1450 | 0.1804 | 0.1804 | 5,477 |
Jan 18, 2024 | 0.1604 | 0.1604 | 0.1564 | 0.1564 | 0.1564 | 457 |
Jan 17, 2024 | 0.1617 | 0.1620 | 0.1500 | 0.1500 | 0.1500 | 58,400 |
Jan 16, 2024 | 0.1528 | 0.1550 | 0.1528 | 0.1550 | 0.1550 | 27,732 |
Jan 12, 2024 | 0.1453 | 0.1453 | 0.1453 | 0.1453 | 0.1453 | 16,494 |
Jan 11, 2024 | 0.1430 | 0.1430 | 0.1400 | 0.1400 | 0.1400 | 36,000 |
Jan 10, 2024 | 0.1550 | 0.1612 | 0.1423 | 0.1423 | 0.1423 | 70,100 |
Jan 9, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 26,075 |
Jan 8, 2024 | 0.1675 | 0.1675 | 0.1570 | 0.1600 | 0.1600 | 66,500 |
Jan 5, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 64,400 |
Jan 4, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 100,000 |
Jan 3, 2024 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 0.1650 | 32,544 |
Jan 2, 2024 | 0.1631 | 0.1773 | 0.1631 | 0.1773 | 0.1773 | 23,385 |
Dec 29, 2023 | 0.1600 | 0.1680 | 0.1550 | 0.1680 | 0.1680 | 36,782 |
Dec 28, 2023 | 0.1685 | 0.1687 | 0.1685 | 0.1687 | 0.1687 | 464 |
Dec 27, 2023 | 0.1723 | 0.2017 | 0.1723 | 0.1797 | 0.1797 | 9,014 |
Dec 26, 2023 | 0.1765 | 0.2010 | 0.1640 | 0.1640 | 0.1640 | 14,825 |
Dec 22, 2023 | 0.1732 | 0.1820 | 0.1732 | 0.1765 | 0.1765 | 6,400 |
Dec 21, 2023 | 0.1993 | 0.1993 | 0.1800 | 0.1800 | 0.1800 | 7,115 |
Dec 20, 2023 | 0.1843 | 0.1900 | 0.1663 | 0.1663 | 0.1663 | 56,139 |
Dec 19, 2023 | 0.1900 | 0.1900 | 0.1780 | 0.1890 | 0.1890 | 95,903 |
Dec 18, 2023 | 0.1826 | 0.2100 | 0.1826 | 0.2100 | 0.2100 | 34,200 |
Dec 15, 2023 | 0.1660 | 0.1660 | 0.1605 | 0.1622 | 0.1622 | 35,700 |
Dec 14, 2023 | 0.1465 | 0.1465 | 0.1400 | 0.1465 | 0.1465 | 32,985 |
Dec 13, 2023 | 0.1382 | 0.1465 | 0.1300 | 0.1465 | 0.1465 | 7,637 |
Dec 12, 2023 | 0.1303 | 0.1303 | 0.1230 | 0.1230 | 0.1230 | 743,922 |
Dec 11, 2023 | 0.1281 | 0.1395 | 0.1207 | 0.1395 | 0.1395 | 79,825 |
Dec 8, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 10,000 |
Dec 7, 2023 | 0.1318 | 0.1525 | 0.1318 | 0.1500 | 0.1500 | 17,715 |
Dec 6, 2023 | 0.1500 | 0.1502 | 0.1325 | 0.1325 | 0.1325 | 95,736 |
Dec 5, 2023 | 0.1300 | 0.1418 | 0.1250 | 0.1250 | 0.1250 | 68,102 |
Dec 4, 2023 | 0.1215 | 0.1391 | 0.1215 | 0.1300 | 0.1300 | 50,316 |
Dec 1, 2023 | 0.1275 | 0.1275 | 0.1229 | 0.1229 | 0.1229 | 9,133 |
Nov 30, 2023 | 0.1120 | 0.1200 | 0.1120 | 0.1200 | 0.1200 | 236,573 |
Nov 29, 2023 | 0.1188 | 0.1273 | 0.1150 | 0.1150 | 0.1150 | 39,695 |
Nov 28, 2023 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 267,360 |
Nov 27, 2023 | 0.1292 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 28,936 |
Nov 24, 2023 | 0.1304 | 0.1304 | 0.1304 | 0.1304 | 0.1304 | 23,600 |
Nov 22, 2023 | 0.1250 | 0.1250 | 0.1240 | 0.1250 | 0.1250 | 210,000 |
Nov 21, 2023 | 0.1367 | 0.1400 | 0.1280 | 0.1400 | 0.1400 | 13,600 |
Nov 20, 2023 | 0.1346 | 0.1360 | 0.1280 | 0.1360 | 0.1360 | 323,804 |
Nov 17, 2023 | 0.1422 | 0.1529 | 0.1422 | 0.1529 | 0.1529 | 8,664 |
Nov 16, 2023 | 0.1229 | 0.1265 | 0.1181 | 0.1181 | 0.1181 | 10,700 |
Nov 15, 2023 | 0.1177 | 0.1177 | 0.1177 | 0.1177 | 0.1177 | - |
Nov 14, 2023 | 0.1209 | 0.1209 | 0.1177 | 0.1177 | 0.1177 | 20,099 |
Nov 13, 2023 | 0.1199 | 0.1199 | 0.1129 | 0.1129 | 0.1129 | 24,565 |
Nov 10, 2023 | 0.1252 | 0.1252 | 0.1239 | 0.1239 | 0.1239 | 16,556 |
Nov 9, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 19,000 |
Nov 8, 2023 | 0.1264 | 0.1264 | 0.1264 | 0.1264 | 0.1264 | 15,000 |
Nov 7, 2023 | 0.1283 | 0.1341 | 0.1283 | 0.1292 | 0.1292 | 2,671 |
Nov 6, 2023 | 0.1440 | 0.1440 | 0.1300 | 0.1300 | 0.1300 | 69,400 |
Nov 3, 2023 | 0.1431 | 0.1431 | 0.1319 | 0.1320 | 0.1320 | 12,846 |
Nov 2, 2023 | 0.1216 | 0.1428 | 0.1216 | 0.1428 | 0.1428 | 15,500 |
Nov 1, 2023 | 0.1266 | 0.1354 | 0.1266 | 0.1354 | 0.1354 | 1,500 |
Oct 31, 2023 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 18,100 |
Oct 30, 2023 | 0.1213 | 0.1234 | 0.1070 | 0.1234 | 0.1234 | 245,776 |
Oct 27, 2023 | 0.1244 | 0.1253 | 0.1122 | 0.1200 | 0.1200 | 36,255 |
Oct 26, 2023 | 0.1200 | 0.1290 | 0.1200 | 0.1290 | 0.1290 | 57,125 |
Oct 25, 2023 | 0.1225 | 0.1300 | 0.1225 | 0.1250 | 0.1250 | 40,060 |
Oct 24, 2023 | 0.1365 | 0.1365 | 0.1200 | 0.1300 | 0.1300 | 31,654 |
Oct 23, 2023 | 0.1385 | 0.1400 | 0.1240 | 0.1400 | 0.1400 | 139,650 |
Oct 20, 2023 | 0.1237 | 0.1408 | 0.1237 | 0.1408 | 0.1408 | 51,436 |
Oct 19, 2023 | 0.1405 | 0.1450 | 0.1333 | 0.1333 | 0.1333 | 111,338 |
Oct 18, 2023 | 0.1634 | 0.1634 | 0.1500 | 0.1600 | 0.1600 | 20,700 |
Oct 17, 2023 | 0.1620 | 0.1620 | 0.1563 | 0.1600 | 0.1600 | 8,900 |
Oct 16, 2023 | 0.1570 | 0.1570 | 0.1570 | 0.1570 | 0.1570 | 1,001 |
Oct 13, 2023 | 0.1675 | 0.1697 | 0.1538 | 0.1538 | 0.1538 | 76,480 |
Oct 12, 2023 | 0.1488 | 0.1600 | 0.1488 | 0.1600 | 0.1600 | 6,000 |
Oct 11, 2023 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | - |
Oct 10, 2023 | 0.1312 | 0.1312 | 0.1308 | 0.1308 | 0.1308 | 1,030 |
Oct 9, 2023 | 0.1463 | 0.1463 | 0.1463 | 0.1463 | 0.1463 | - |
Oct 6, 2023 | 0.1463 | 0.1463 | 0.1463 | 0.1463 | 0.1463 | - |
Oct 5, 2023 | 0.1463 | 0.1463 | 0.1463 | 0.1463 | 0.1463 | - |
Oct 4, 2023 | 0.1345 | 0.1463 | 0.1345 | 0.1463 | 0.1463 | 4,500 |
Oct 3, 2023 | 0.1490 | 0.1586 | 0.1490 | 0.1586 | 0.1586 | 15,925 |
Oct 2, 2023 | 0.1516 | 0.1553 | 0.1500 | 0.1500 | 0.1500 | 18,805 |
Sep 29, 2023 | 0.1448 | 0.1595 | 0.1448 | 0.1595 | 0.1595 | 14,048 |
Sep 28, 2023 | 0.1500 | 0.1573 | 0.1500 | 0.1573 | 0.1573 | 3,156 |
Sep 27, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 |
Sep 26, 2023 | 0.1500 | 0.1589 | 0.1413 | 0.1413 | 0.1413 | 37,700 |
Sep 25, 2023 | 0.1529 | 0.1529 | 0.1490 | 0.1490 | 0.1490 | 6,193 |
Sep 22, 2023 | 0.1700 | 0.1700 | 0.1695 | 0.1697 | 0.1697 | 7,441 |
Sep 21, 2023 | 0.1643 | 0.1698 | 0.1612 | 0.1698 | 0.1698 | 25,575 |
Sep 20, 2023 | 0.1663 | 0.1663 | 0.1500 | 0.1600 | 0.1600 | 101,428 |
Sep 19, 2023 | 0.1762 | 0.1762 | 0.1554 | 0.1590 | 0.1590 | 207,734 |
Sep 18, 2023 | 0.1950 | 0.2010 | 0.1820 | 0.2010 | 0.2010 | 98,984 |
Sep 15, 2023 | 0.1463 | 0.1730 | 0.1463 | 0.1730 | 0.1730 | 203,390 |
Sep 14, 2023 | 0.1486 | 0.1486 | 0.1373 | 0.1400 | 0.1400 | 211,030 |
Sep 13, 2023 | 0.1477 | 0.1500 | 0.1349 | 0.1500 | 0.1500 | 105,999 |
Sep 12, 2023 | 0.1383 | 0.1400 | 0.1383 | 0.1400 | 0.1400 | 12,073 |
Sep 11, 2023 | 0.1568 | 0.1568 | 0.1480 | 0.1555 | 0.1555 | 54,400 |
Sep 8, 2023 | 0.1483 | 0.1600 | 0.1483 | 0.1600 | 0.1600 | 60,900 |
Sep 7, 2023 | 0.1696 | 0.1700 | 0.1696 | 0.1700 | 0.1700 | 31,000 |
Sep 6, 2023 | 0.1854 | 0.1854 | 0.1619 | 0.1700 | 0.1700 | 35,740 |
Sep 5, 2023 | 0.2205 | 0.2205 | 0.1965 | 0.2180 | 0.2180 | 42,345 |
Sep 1, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,200 |
Aug 31, 2023 | 0.2360 | 0.2360 | 0.2257 | 0.2300 | 0.2300 | 4,935 |
Aug 30, 2023 | 0.2338 | 0.2347 | 0.2154 | 0.2154 | 0.2154 | 23,430 |
Aug 29, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 21,000 |
Aug 28, 2023 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 88,598 |
Aug 25, 2023 | 0.2348 | 0.2449 | 0.1951 | 0.2447 | 0.2447 | 125,584 |
Aug 24, 2023 | 0.3972 | 0.4286 | 0.3972 | 0.4286 | 0.4286 | 3,243 |
Aug 23, 2023 | 0.4454 | 0.4454 | 0.4393 | 0.4393 | 0.4393 | 1,374 |
Aug 22, 2023 | 0.4485 | 0.4658 | 0.4384 | 0.4658 | 0.4658 | 8,030 |
Aug 21, 2023 | 0.4478 | 0.4633 | 0.4478 | 0.4633 | 0.4633 | 2,100 |
Aug 18, 2023 | 0.4523 | 0.4523 | 0.4472 | 0.4472 | 0.4472 | 475 |
Aug 17, 2023 | 0.4994 | 0.4994 | 0.4994 | 0.4994 | 0.4994 | 2,099 |
Aug 16, 2023 | 0.5103 | 0.5103 | 0.5103 | 0.5103 | 0.5103 | - |
Aug 15, 2023 | 0.5103 | 0.5103 | 0.5103 | 0.5103 | 0.5103 | 285 |
Aug 14, 2023 | 0.4551 | 0.5161 | 0.4551 | 0.5161 | 0.5161 | 13,350 |
Aug 11, 2023 | 0.4757 | 0.4757 | 0.4757 | 0.4757 | 0.4757 | - |
Aug 10, 2023 | 0.5000 | 0.5157 | 0.4757 | 0.4757 | 0.4757 | 5,993 |
Aug 9, 2023 | 0.4999 | 0.4999 | 0.4826 | 0.4886 | 0.4886 | 5,150 |
Aug 8, 2023 | 0.5156 | 0.5156 | 0.4899 | 0.5000 | 0.5000 | 14,400 |
Aug 7, 2023 | 0.5900 | 0.6004 | 0.5900 | 0.6004 | 0.6004 | 5,018 |
Aug 4, 2023 | 0.5878 | 0.5878 | 0.5878 | 0.5878 | 0.5878 | 855 |
Aug 3, 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Aug 2, 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 5,623 |
Aug 1, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 2,600 |
Jul 31, 2023 | 0.6486 | 0.6486 | 0.6486 | 0.6486 | 0.6486 | 40,780 |
Jul 28, 2023 | 0.6383 | 0.6383 | 0.6383 | 0.6383 | 0.6383 | 2,000 |
Jul 27, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 |
Jul 26, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,044 |
Jul 25, 2023 | 0.6313 | 0.6313 | 0.6313 | 0.6313 | 0.6313 | - |
Jul 24, 2023 | 0.6083 | 0.6313 | 0.5822 | 0.6313 | 0.6313 | 1,606 |
Jul 21, 2023 | 0.6687 | 0.6687 | 0.6274 | 0.6400 | 0.6400 | 26,650 |
Jul 20, 2023 | 0.6104 | 0.6219 | 0.5942 | 0.6219 | 0.6219 | 3,107 |
Jul 19, 2023 | 0.5761 | 0.5778 | 0.5756 | 0.5778 | 0.5778 | 7,600 |
Jul 18, 2023 | 0.5900 | 0.5900 | 0.5711 | 0.5800 | 0.5800 | 11,250 |
Jul 17, 2023 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
Jul 14, 2023 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 3,000 |
Jul 13, 2023 | 0.5916 | 0.5916 | 0.5916 | 0.5916 | 0.5916 | - |
Jul 12, 2023 | 0.5916 | 0.5916 | 0.5916 | 0.5916 | 0.5916 | 2,000 |
Jul 11, 2023 | 0.6118 | 0.6118 | 0.6118 | 0.6118 | 0.6118 | 2,100 |
Jul 10, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Jul 7, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Jul 6, 2023 | 0.5742 | 0.6000 | 0.5742 | 0.6000 | 0.6000 | 50,150 |
Jul 5, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,040 |
Jul 3, 2023 | 0.6200 | 0.6200 | 0.5932 | 0.5932 | 0.5932 | 4,839 |
Jun 30, 2023 | 0.6181 | 0.6428 | 0.6181 | 0.6428 | 0.6428 | 5,141 |
Jun 29, 2023 | 0.6743 | 0.6743 | 0.6700 | 0.6700 | 0.6700 | 5,068 |
Jun 28, 2023 | 0.6900 | 0.6900 | 0.6387 | 0.6400 | 0.6400 | 7,870 |
Jun 27, 2023 | 0.6800 | 0.6900 | 0.6759 | 0.6900 | 0.6900 | 3,010 |
Jun 26, 2023 | 0.6713 | 0.6713 | 0.6713 | 0.6713 | 0.6713 | 251 |
Jun 23, 2023 | 0.5887 | 0.6000 | 0.5887 | 0.6000 | 0.6000 | 4,200 |
Jun 22, 2023 | 0.6715 | 0.6715 | 0.6500 | 0.6500 | 0.6500 | 8,200 |
Jun 21, 2023 | 0.7915 | 0.7915 | 0.7380 | 0.7390 | 0.7390 | 8,290 |
Jun 20, 2023 | 0.7995 | 0.7995 | 0.7995 | 0.7995 | 0.7995 | 4,050 |
Jun 16, 2023 | 0.8000 | 0.8235 | 0.8000 | 0.8235 | 0.8235 | 1,950 |
Jun 15, 2023 | 0.7940 | 0.7940 | 0.7500 | 0.7500 | 0.7500 | 6,150 |
Jun 14, 2023 | 0.7412 | 0.7796 | 0.7388 | 0.7388 | 0.7388 | 4,201 |
Jun 13, 2023 | 0.7716 | 0.7716 | 0.7414 | 0.7700 | 0.7700 | 6,925 |
Jun 12, 2023 | 0.7997 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 4,670 |
Jun 9, 2023 | 0.6113 | 0.6113 | 0.6113 | 0.6113 | 0.6113 | - |
Jun 8, 2023 | 0.6113 | 0.6113 | 0.6113 | 0.6113 | 0.6113 | - |
Jun 7, 2023 | 0.6113 | 0.6113 | 0.6113 | 0.6113 | 0.6113 | 2,015 |
Jun 6, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 53,700 |
Jun 5, 2023 | 0.5088 | 0.5088 | 0.5088 | 0.5088 | 0.5088 | - |
Jun 2, 2023 | 0.5371 | 0.5371 | 0.5088 | 0.5088 | 0.5088 | 550 |
Jun 1, 2023 | 0.5016 | 0.5016 | 0.5016 | 0.5016 | 0.5016 | - |
May 31, 2023 | 0.5016 | 0.5016 | 0.5016 | 0.5016 | 0.5016 | - |
May 30, 2023 | 0.4789 | 0.5152 | 0.4789 | 0.5016 | 0.5016 | 13,500 |
May 26, 2023 | 0.4816 | 0.5176 | 0.4646 | 0.5176 | 0.5176 | 7,300 |
May 25, 2023 | 0.4900 | 0.5160 | 0.4900 | 0.5160 | 0.5160 | 1,650 |
May 24, 2023 | 0.4402 | 0.4402 | 0.4402 | 0.4402 | 0.4402 | 2,000 |
May 23, 2023 | 0.4894 | 0.4894 | 0.4894 | 0.4894 | 0.4894 | 1,000 |
May 22, 2023 | 0.4351 | 0.4351 | 0.4351 | 0.4351 | 0.4351 | 150 |
May 19, 2023 | 0.4415 | 0.4746 | 0.4415 | 0.4746 | 0.4746 | 1,250 |
May 18, 2023 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | 300 |
May 17, 2023 | 0.4196 | 0.4785 | 0.4196 | 0.4204 | 0.4204 | 6,410 |
May 16, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 900 |
May 15, 2023 | 0.4327 | 0.4327 | 0.4322 | 0.4322 | 0.4322 | 730 |
May 12, 2023 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 1,000 |
May 11, 2023 | 0.4676 | 0.4700 | 0.4676 | 0.4700 | 0.4700 | 5,130 |
May 10, 2023 | 0.4386 | 0.4733 | 0.4386 | 0.4500 | 0.4500 | 20,765 |
May 9, 2023 | 0.4600 | 0.4600 | 0.4278 | 0.4278 | 0.4278 | 8,385 |
May 8, 2023 | 0.4532 | 0.4532 | 0.4532 | 0.4532 | 0.4532 | 500 |
May 5, 2023 | 0.4500 | 0.4538 | 0.4500 | 0.4538 | 0.4538 | 12,790 |
May 4, 2023 | 0.4568 | 0.4568 | 0.4568 | 0.4568 | 0.4568 | - |
May 3, 2023 | 0.4793 | 0.4800 | 0.4568 | 0.4568 | 0.4568 | 7,210 |
May 2, 2023 | 0.4932 | 0.4932 | 0.4536 | 0.4536 | 0.4536 | 530 |
May 1, 2023 | 0.5113 | 0.5113 | 0.4934 | 0.4934 | 0.4934 | 580 |
Apr 28, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 10,000 |
Apr 27, 2023 | 0.4821 | 0.4821 | 0.4800 | 0.4800 | 0.4800 | 280 |
Related Tickers
PROXI.OL Proximar Seafood AS
3.6700
-0.81%
CHSCN CHS Inc.
25.24
+0.20%
MHGVY Mowi ASA
17.51
+0.29%
CHSCM CHS Inc.
25.04
-0.08%
GCEH Global Clean Energy Holdings, Inc.
0.9500
0.00%
LMNR Limoneira Company
19.85
+0.56%
ALCO Alico, Inc.
28.77
+1.88%
AQB AquaBounty Technologies, Inc.
1.9500
+5.41%
LOCL Local Bounti Corporation
2.9500
-1.67%
VITL Vital Farms, Inc.
27.00
+2.12%