Other OTC - Delayed Quote • USD
Bullet Blockchain, Inc. (BULT)
At close: April 26 at 2:38 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 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 922 |
Apr 25, 2024 | 0.0665 | 0.0700 | 0.0631 | 0.0631 | 0.0631 | 1,348 |
Apr 24, 2024 | 0.0631 | 0.0731 | 0.0631 | 0.0670 | 0.0670 | 900 |
Apr 23, 2024 | 0.0700 | 0.0750 | 0.0635 | 0.0746 | 0.0746 | 11,757 |
Apr 22, 2024 | 0.0800 | 0.0800 | 0.0719 | 0.0719 | 0.0719 | 10,445 |
Apr 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 18, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 5,138 |
Apr 17, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 3,275 |
Apr 16, 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 100 |
Apr 15, 2024 | 0.0652 | 0.0652 | 0.0626 | 0.0630 | 0.0630 | 42,828 |
Apr 12, 2024 | 0.0800 | 0.0800 | 0.0670 | 0.0800 | 0.0800 | 23,600 |
Apr 11, 2024 | 0.0770 | 0.0770 | 0.0680 | 0.0730 | 0.0730 | 3,183 |
Apr 10, 2024 | 0.0870 | 0.0870 | 0.0726 | 0.0726 | 0.0726 | 250 |
Apr 9, 2024 | 0.0690 | 0.0798 | 0.0622 | 0.0798 | 0.0798 | 16,444 |
Apr 8, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 31,050 |
Apr 5, 2024 | 0.0790 | 0.0890 | 0.0744 | 0.0744 | 0.0744 | 27,269 |
Apr 4, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 5,050 |
Apr 3, 2024 | 0.0705 | 0.0705 | 0.0676 | 0.0676 | 0.0676 | 52,846 |
Apr 2, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 215,097 |
Apr 1, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 133 |
Mar 28, 2024 | 0.0875 | 0.0875 | 0.0800 | 0.0850 | 0.0850 | 50,240 |
Mar 27, 2024 | 0.0855 | 0.0870 | 0.0855 | 0.0870 | 0.0870 | 6,500 |
Mar 26, 2024 | 0.0710 | 0.0900 | 0.0710 | 0.0800 | 0.0800 | 16,043 |
Mar 25, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0805 | 0.0805 | 17,959 |
Mar 22, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 450 |
Mar 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 600 |
Mar 20, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 5,554 |
Mar 19, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
Mar 18, 2024 | 0.0800 | 0.0800 | 0.0690 | 0.0800 | 0.0800 | 1,917 |
Mar 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 750 |
Mar 14, 2024 | 0.0800 | 0.0888 | 0.0715 | 0.0715 | 0.0715 | 15,353 |
Mar 13, 2024 | 0.0900 | 0.0900 | 0.0812 | 0.0850 | 0.0850 | 2,207 |
Mar 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 900 |
Mar 11, 2024 | 0.0690 | 0.0837 | 0.0690 | 0.0711 | 0.0711 | 3,788 |
Mar 8, 2024 | 0.0733 | 0.0900 | 0.0680 | 0.0900 | 0.0900 | 65,149 |
Mar 7, 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
Mar 6, 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 500 |
Mar 5, 2024 | 0.0790 | 0.0790 | 0.0680 | 0.0680 | 0.0680 | 3,731 |
Mar 4, 2024 | 0.0700 | 0.0780 | 0.0680 | 0.0680 | 0.0680 | 40,999 |
Mar 1, 2024 | 0.0834 | 0.0874 | 0.0834 | 0.0874 | 0.0874 | 1,346 |
Feb 29, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 400 |
Feb 28, 2024 | 0.0750 | 0.0900 | 0.0652 | 0.0900 | 0.0900 | 3,492 |
Feb 27, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 543 |
Feb 26, 2024 | 0.0900 | 0.0900 | 0.0610 | 0.0816 | 0.0816 | 4,748 |
Feb 23, 2024 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | - |
Feb 22, 2024 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | - |
Feb 21, 2024 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 4,628 |
Feb 20, 2024 | 0.0840 | 0.0885 | 0.0830 | 0.0885 | 0.0885 | 37,478 |
Feb 16, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Feb 15, 2024 | 0.1000 | 0.1000 | 0.0840 | 0.1000 | 0.1000 | 38,500 |
Feb 14, 2024 | 0.0840 | 0.0880 | 0.0840 | 0.0880 | 0.0880 | 745 |
Feb 13, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 444 |
Feb 12, 2024 | 0.0850 | 0.0920 | 0.0840 | 0.0840 | 0.0840 | 10,803 |
Feb 9, 2024 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 444 |
Feb 8, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Feb 7, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 900 |
Feb 6, 2024 | 0.0831 | 0.0900 | 0.0831 | 0.0900 | 0.0900 | 1,088 |
Feb 5, 2024 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 5,100 |
Feb 2, 2024 | 0.0890 | 0.0900 | 0.0830 | 0.0830 | 0.0830 | 30,465 |
Feb 1, 2024 | 0.0885 | 0.0965 | 0.0840 | 0.0900 | 0.0900 | 1,394 |
Jan 31, 2024 | 0.0999 | 0.0999 | 0.0854 | 0.0877 | 0.0877 | 11,400 |
Jan 30, 2024 | 0.1100 | 0.1100 | 0.0999 | 0.0999 | 0.0999 | 6,256 |
Jan 29, 2024 | 0.1140 | 0.1140 | 0.1000 | 0.1100 | 0.1100 | 5,144 |
Jan 26, 2024 | 0.0900 | 0.1103 | 0.0900 | 0.0900 | 0.0900 | 72,057 |
Jan 25, 2024 | 0.1190 | 0.1190 | 0.0950 | 0.0950 | 0.0950 | 10,460 |
Jan 24, 2024 | 0.0900 | 0.1190 | 0.0900 | 0.1100 | 0.1100 | 12,017 |
Jan 23, 2024 | 0.0810 | 0.0938 | 0.0810 | 0.0938 | 0.0938 | 7,944 |
Jan 22, 2024 | 0.1000 | 0.1000 | 0.0820 | 0.0910 | 0.0910 | 25,553 |
Jan 19, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,149 |
Jan 18, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 444 |
Jan 17, 2024 | 0.1000 | 0.1049 | 0.1000 | 0.1049 | 0.1049 | 6,084 |
Jan 16, 2024 | 0.1100 | 0.1100 | 0.1075 | 0.1075 | 0.1075 | 1,944 |
Jan 12, 2024 | 0.0970 | 0.1185 | 0.0900 | 0.1185 | 0.1185 | 9,480 |
Jan 11, 2024 | 0.0916 | 0.0961 | 0.0916 | 0.0961 | 0.0961 | 5,400 |
Jan 10, 2024 | 0.1070 | 0.1070 | 0.0900 | 0.0900 | 0.0900 | 19,286 |
Jan 9, 2024 | 0.1000 | 0.1080 | 0.0870 | 0.1027 | 0.1027 | 39,765 |
Jan 8, 2024 | 0.1001 | 0.1134 | 0.1001 | 0.1100 | 0.1100 | 43,120 |
Jan 5, 2024 | 0.1300 | 0.1549 | 0.0852 | 0.1200 | 0.1200 | 177,204 |
Jan 4, 2024 | 0.1139 | 0.1590 | 0.1085 | 0.1550 | 0.1550 | 267,027 |
Jan 3, 2024 | 0.1049 | 0.1100 | 0.0900 | 0.1030 | 0.1030 | 15,380 |
Jan 2, 2024 | 0.0897 | 0.1299 | 0.0630 | 0.0925 | 0.0925 | 47,045 |
Dec 29, 2023 | 0.0610 | 0.0898 | 0.0610 | 0.0800 | 0.0800 | 155,057 |
Dec 28, 2023 | 0.0550 | 0.0573 | 0.0550 | 0.0550 | 0.0550 | 56,272 |
Dec 27, 2023 | 0.0420 | 0.0610 | 0.0310 | 0.0550 | 0.0550 | 220,458 |
Dec 26, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 444 |
Dec 22, 2023 | 0.0382 | 0.0435 | 0.0370 | 0.0435 | 0.0435 | 89,737 |
Dec 21, 2023 | 0.0345 | 0.0370 | 0.0345 | 0.0360 | 0.0360 | 7,798 |
Dec 20, 2023 | 0.0300 | 0.0327 | 0.0300 | 0.0327 | 0.0327 | 1,144 |
Dec 19, 2023 | 0.0350 | 0.0390 | 0.0350 | 0.0363 | 0.0363 | 10,656 |
Dec 18, 2023 | 0.0370 | 0.0370 | 0.0345 | 0.0345 | 0.0345 | 3,100 |
Dec 15, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 5,000 |
Dec 14, 2023 | 0.0290 | 0.0389 | 0.0290 | 0.0389 | 0.0389 | 12,723 |
Dec 13, 2023 | 0.0320 | 0.0389 | 0.0250 | 0.0271 | 0.0271 | 29,651 |
Dec 12, 2023 | 0.0206 | 0.0370 | 0.0206 | 0.0270 | 0.0270 | 16,157 |
Dec 11, 2023 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
Dec 8, 2023 | 0.0255 | 0.0255 | 0.0210 | 0.0253 | 0.0253 | 988 |
Dec 7, 2023 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 443 |
Dec 6, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 5, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 150 |
Dec 4, 2023 | 0.0186 | 0.0260 | 0.0186 | 0.0251 | 0.0251 | 42,378 |
Dec 1, 2023 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 444 |
Nov 30, 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 69,602 |
Nov 29, 2023 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
Nov 28, 2023 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 2,000 |
Nov 27, 2023 | 0.0240 | 0.0240 | 0.0172 | 0.0172 | 0.0172 | 120,038 |
Nov 24, 2023 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 444 |
Nov 22, 2023 | 0.0310 | 0.0310 | 0.0261 | 0.0261 | 0.0261 | 193,650 |
Nov 21, 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Nov 20, 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 460 |
Nov 17, 2023 | 0.0389 | 0.0389 | 0.0349 | 0.0349 | 0.0349 | 10,444 |
Nov 16, 2023 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
Nov 15, 2023 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 950 |
Nov 14, 2023 | 0.0310 | 0.0315 | 0.0310 | 0.0310 | 0.0310 | 4,431 |
Nov 13, 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 4,035 |
Nov 10, 2023 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 1,000 |
Nov 9, 2023 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 1,000 |
Nov 8, 2023 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | - |
Nov 7, 2023 | 0.0310 | 0.0349 | 0.0310 | 0.0349 | 0.0349 | 1,443 |
Nov 6, 2023 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 250 |
Nov 3, 2023 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
Nov 2, 2023 | 0.0389 | 0.0389 | 0.0388 | 0.0388 | 0.0388 | 2,703 |
Nov 1, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,688 |
Oct 31, 2023 | 0.0300 | 0.0344 | 0.0300 | 0.0344 | 0.0344 | 1,200 |
Oct 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 131 |
Oct 27, 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 2,273 |
Oct 26, 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,680 |
Oct 25, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 350 |
Oct 24, 2023 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 444 |
Oct 23, 2023 | 0.0389 | 0.0389 | 0.0305 | 0.0388 | 0.0388 | 33,150 |
Oct 20, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Oct 19, 2023 | 0.0389 | 0.0390 | 0.0389 | 0.0390 | 0.0390 | 5,700 |
Oct 18, 2023 | 0.0389 | 0.0389 | 0.0315 | 0.0320 | 0.0320 | 1,288 |
Oct 17, 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Oct 16, 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 600 |
Oct 13, 2023 | 0.0290 | 0.0387 | 0.0290 | 0.0387 | 0.0387 | 2,277 |
Oct 12, 2023 | 0.0300 | 0.0387 | 0.0291 | 0.0387 | 0.0387 | 2,188 |
Oct 11, 2023 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | - |
Oct 10, 2023 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 2,506 |
Oct 9, 2023 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
Oct 6, 2023 | 0.0340 | 0.0340 | 0.0282 | 0.0282 | 0.0282 | 888 |
Oct 5, 2023 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
Oct 4, 2023 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
Oct 3, 2023 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 1,744 |
Oct 2, 2023 | 0.0340 | 0.0399 | 0.0280 | 0.0280 | 0.0280 | 1,174 |
Sep 29, 2023 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
Sep 28, 2023 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
Sep 27, 2023 | 0.0399 | 0.0399 | 0.0282 | 0.0282 | 0.0282 | 651 |
Sep 26, 2023 | 0.0399 | 0.0399 | 0.0340 | 0.0340 | 0.0340 | 1,173 |
Sep 25, 2023 | 0.0340 | 0.0388 | 0.0340 | 0.0388 | 0.0388 | 1,500 |
Sep 22, 2023 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
Sep 21, 2023 | 0.0281 | 0.0389 | 0.0281 | 0.0389 | 0.0389 | 5,550 |
Sep 20, 2023 | 0.0360 | 0.0399 | 0.0360 | 0.0399 | 0.0399 | 831 |
Sep 19, 2023 | 0.0344 | 0.0344 | 0.0281 | 0.0281 | 0.0281 | 2,563 |
Sep 18, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 500 |
Sep 15, 2023 | 0.0281 | 0.0399 | 0.0281 | 0.0399 | 0.0399 | 2,434 |
Sep 14, 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Sep 13, 2023 | 0.0422 | 0.0422 | 0.0280 | 0.0280 | 0.0280 | 1,300 |
Sep 12, 2023 | 0.0399 | 0.0424 | 0.0399 | 0.0400 | 0.0400 | 38,574 |
Sep 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,444 |
Sep 8, 2023 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 200 |
Sep 7, 2023 | 0.0271 | 0.0399 | 0.0271 | 0.0399 | 0.0399 | 1,044 |
Sep 6, 2023 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 2,600 |
Sep 5, 2023 | 0.0370 | 0.0370 | 0.0280 | 0.0310 | 0.0310 | 161,723 |
Sep 1, 2023 | 0.0371 | 0.0371 | 0.0370 | 0.0370 | 0.0370 | 18,144 |
Aug 31, 2023 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
Aug 30, 2023 | 0.0449 | 0.0449 | 0.0405 | 0.0405 | 0.0405 | 1,828 |
Aug 29, 2023 | 0.0441 | 0.0459 | 0.0441 | 0.0459 | 0.0459 | 5,200 |
Aug 28, 2023 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
Aug 25, 2023 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
Aug 24, 2023 | 0.0370 | 0.0393 | 0.0365 | 0.0365 | 0.0365 | 30,645 |
Aug 23, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 444 |
Aug 22, 2023 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 444 |
Aug 21, 2023 | 0.0362 | 0.0425 | 0.0362 | 0.0425 | 0.0425 | 4,199 |
Aug 18, 2023 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | - |
Aug 17, 2023 | 0.0361 | 0.0372 | 0.0361 | 0.0361 | 0.0361 | 42,182 |
Aug 16, 2023 | 0.0362 | 0.0362 | 0.0361 | 0.0362 | 0.0362 | 21,574 |
Aug 15, 2023 | 0.0403 | 0.0426 | 0.0403 | 0.0426 | 0.0426 | 889 |
Aug 14, 2023 | 0.0490 | 0.0490 | 0.0362 | 0.0362 | 0.0362 | 2,044 |
Aug 11, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Aug 10, 2023 | 0.0425 | 0.0490 | 0.0425 | 0.0490 | 0.0490 | 14,999 |
Aug 9, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 8, 2023 | 0.0490 | 0.0490 | 0.0400 | 0.0400 | 0.0400 | 280 |
Aug 7, 2023 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | - |
Aug 4, 2023 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 1,000 |
Aug 3, 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 12,192 |
Aug 2, 2023 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 6,918 |
Aug 1, 2023 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 445 |
Jul 31, 2023 | 0.0489 | 0.0489 | 0.0402 | 0.0489 | 0.0489 | 22,900 |
Jul 28, 2023 | 0.0444 | 0.0489 | 0.0426 | 0.0489 | 0.0489 | 14,050 |
Jul 27, 2023 | 0.0472 | 0.0489 | 0.0390 | 0.0400 | 0.0400 | 44,178 |
Jul 26, 2023 | 0.0404 | 0.0479 | 0.0404 | 0.0479 | 0.0479 | 2,500 |
Jul 25, 2023 | 0.0404 | 0.0441 | 0.0404 | 0.0441 | 0.0441 | 2,190 |
Jul 24, 2023 | 0.0441 | 0.0479 | 0.0404 | 0.0404 | 0.0404 | 24,332 |
Jul 21, 2023 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 10,075 |
Jul 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 19, 2023 | 0.0403 | 0.0740 | 0.0403 | 0.0500 | 0.0500 | 20,444 |
Jul 18, 2023 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 2,728 |
Jul 17, 2023 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 33,000 |
Jul 14, 2023 | 0.3200 | 0.3200 | 0.0411 | 0.0411 | 0.0411 | 6,270 |
Jul 13, 2023 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 25,058 |
Jul 12, 2023 | 0.0470 | 0.0640 | 0.0470 | 0.0500 | 0.0500 | 31,180 |
Jul 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Jul 10, 2023 | 0.0500 | 0.0500 | 0.0441 | 0.0500 | 0.0500 | 133,355 |
Jul 7, 2023 | 0.0499 | 0.0499 | 0.0430 | 0.0430 | 0.0430 | 10,460 |
Jul 6, 2023 | 0.0490 | 0.0499 | 0.0420 | 0.0499 | 0.0499 | 37,811 |
Jul 5, 2023 | 0.0406 | 0.0460 | 0.0340 | 0.0460 | 0.0460 | 125,599 |
Jul 3, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,929 |
Jun 30, 2023 | 0.0480 | 0.0500 | 0.0401 | 0.0500 | 0.0500 | 53,700 |
Jun 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
Jun 28, 2023 | 0.0471 | 0.0610 | 0.0471 | 0.0500 | 0.0500 | 142,915 |
Jun 27, 2023 | 0.0600 | 0.0690 | 0.0571 | 0.0668 | 0.0668 | 72,700 |
Jun 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Jun 23, 2023 | 0.0500 | 0.0500 | 0.0465 | 0.0475 | 0.0475 | 25,560 |
Jun 22, 2023 | 0.0550 | 0.0550 | 0.0400 | 0.0425 | 0.0425 | 109,266 |
Jun 21, 2023 | 0.0550 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 78,073 |
Jun 20, 2023 | 0.0500 | 0.0600 | 0.0420 | 0.0600 | 0.0600 | 51,100 |
Jun 16, 2023 | 0.0435 | 0.0500 | 0.0402 | 0.0500 | 0.0500 | 6,273 |
Jun 15, 2023 | 0.0430 | 0.0467 | 0.0430 | 0.0467 | 0.0467 | 644 |
Jun 14, 2023 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 5,000 |
Jun 13, 2023 | 0.0435 | 0.0435 | 0.0380 | 0.0380 | 0.0380 | 2,210 |
Jun 12, 2023 | 0.0500 | 0.0500 | 0.0435 | 0.0435 | 0.0435 | 4,910 |
Jun 9, 2023 | 0.0435 | 0.0435 | 0.0380 | 0.0380 | 0.0380 | 3,600 |
Jun 8, 2023 | 0.0500 | 0.0500 | 0.0380 | 0.0380 | 0.0380 | 5,736 |
Jun 7, 2023 | 0.0500 | 0.0500 | 0.0380 | 0.0380 | 0.0380 | 11,232 |
Jun 6, 2023 | 0.0420 | 0.0500 | 0.0420 | 0.0500 | 0.0500 | 11,399 |
Jun 5, 2023 | 0.0500 | 0.0500 | 0.0370 | 0.0500 | 0.0500 | 5,944 |
Jun 2, 2023 | 0.0499 | 0.0499 | 0.0420 | 0.0420 | 0.0420 | 5,100 |
Jun 1, 2023 | 0.0440 | 0.0500 | 0.0430 | 0.0455 | 0.0455 | 8,105 |
May 31, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
May 30, 2023 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 1,250 |
May 26, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
May 25, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 242 |
May 24, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 888 |
May 23, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 459 |
May 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 115 |
May 19, 2023 | 0.0499 | 0.0499 | 0.0460 | 0.0460 | 0.0460 | 11,271 |
May 18, 2023 | 0.0430 | 0.0500 | 0.0430 | 0.0500 | 0.0500 | 25,287 |
May 17, 2023 | 0.0500 | 0.0500 | 0.0425 | 0.0430 | 0.0430 | 5,764 |
May 16, 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
May 15, 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 1,845 |
May 12, 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 148 |
May 11, 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
May 10, 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
May 9, 2023 | 0.0430 | 0.0430 | 0.0425 | 0.0425 | 0.0425 | 1,420 |
May 8, 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 432 |
May 5, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 4, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 3, 2023 | 0.0461 | 0.0500 | 0.0461 | 0.0500 | 0.0500 | 10,060 |
May 2, 2023 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 500 |
May 1, 2023 | 0.0430 | 0.0510 | 0.0421 | 0.0461 | 0.0461 | 6,689 |
Apr 28, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 7,869 |
Apr 27, 2023 | 0.0461 | 0.0635 | 0.0461 | 0.0528 | 0.0528 | 13,760 |
Related Tickers
INTZ Intrusion Inc.
1.9800
+3.13%
WEX WEX Inc.
216.58
+0.72%
FFIV F5, Inc.
181.94
+0.05%
GDDY GoDaddy Inc.
125.01
+0.70%
ZUO Zuora, Inc.
9.95
+0.91%
CYBR CyberArk Software Ltd.
242.60
-1.01%
STEM Stem, Inc.
1.8300
+10.24%
TOST Toast, Inc.
23.91
+3.42%
OKTA Okta, Inc.
92.29
-0.69%
S SentinelOne, Inc.
21.56
+1.70%