Other OTC - Delayed Quote • USD
Core One Labs Inc. (CLABF)
As of 12:03 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 23, 2024 | 0.1415 | 0.1415 | 0.1415 | 0.1415 | 0.1415 | 212 |
Apr 22, 2024 | 0.1587 | 0.1587 | 0.1576 | 0.1576 | 0.1576 | 352 |
Apr 19, 2024 | 0.1430 | 0.1578 | 0.1430 | 0.1578 | 0.1578 | 810 |
Apr 18, 2024 | 0.1722 | 0.1722 | 0.1722 | 0.1722 | 0.1722 | 1,018 |
Apr 17, 2024 | 0.1575 | 0.1700 | 0.1575 | 0.1700 | 0.1700 | 437 |
Apr 16, 2024 | 0.1708 | 0.1708 | 0.1555 | 0.1555 | 0.1555 | 640 |
Apr 15, 2024 | 0.1618 | 0.1618 | 0.1618 | 0.1618 | 0.1618 | 127 |
Apr 12, 2024 | 0.1610 | 0.1610 | 0.1580 | 0.1580 | 0.1580 | 550 |
Apr 11, 2024 | 0.1468 | 0.1582 | 0.1468 | 0.1578 | 0.1578 | 758 |
Apr 10, 2024 | 0.1788 | 0.1788 | 0.1470 | 0.1470 | 0.1470 | 455 |
Apr 9, 2024 | 0.1776 | 0.1776 | 0.1619 | 0.1619 | 0.1619 | 437 |
Apr 8, 2024 | 0.1639 | 0.1726 | 0.1448 | 0.1627 | 0.1627 | 26,066 |
Apr 5, 2024 | 0.1648 | 0.1699 | 0.1588 | 0.1699 | 0.1699 | 2,964 |
Apr 4, 2024 | 0.1647 | 0.1647 | 0.1647 | 0.1647 | 0.1647 | 2,600 |
Apr 3, 2024 | 0.1640 | 0.1720 | 0.1400 | 0.1707 | 0.1707 | 4,649 |
Apr 2, 2024 | 0.1559 | 0.1664 | 0.1559 | 0.1664 | 0.1664 | 5,353 |
Apr 1, 2024 | 0.1706 | 0.1726 | 0.1664 | 0.1726 | 0.1726 | 1,826 |
Mar 28, 2024 | 0.1768 | 0.1768 | 0.1600 | 0.1600 | 0.1600 | 25,862 |
Mar 27, 2024 | 0.1651 | 0.1651 | 0.1557 | 0.1557 | 0.1557 | 2,889 |
Mar 26, 2024 | 0.1758 | 0.1758 | 0.1600 | 0.1600 | 0.1600 | 4,100 |
Mar 25, 2024 | 0.1635 | 0.1795 | 0.1600 | 0.1795 | 0.1795 | 3,026 |
Mar 22, 2024 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | - |
Mar 21, 2024 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 405 |
Mar 20, 2024 | 0.1530 | 0.1550 | 0.1530 | 0.1550 | 0.1550 | 5,825 |
Mar 19, 2024 | 0.1642 | 0.1685 | 0.1642 | 0.1685 | 0.1685 | 762 |
Mar 18, 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 137 |
Mar 15, 2024 | 0.1602 | 0.1720 | 0.1601 | 0.1720 | 0.1720 | 1,206 |
Mar 14, 2024 | 0.1530 | 0.1607 | 0.1530 | 0.1607 | 0.1607 | 2,000 |
Mar 13, 2024 | 0.1721 | 0.1721 | 0.1608 | 0.1689 | 0.1689 | 2,895 |
Mar 12, 2024 | 0.1839 | 0.1839 | 0.1839 | 0.1839 | 0.1839 | 2,197 |
Mar 11, 2024 | 0.1834 | 0.1834 | 0.1826 | 0.1826 | 0.1826 | 1,019 |
Mar 8, 2024 | 0.1734 | 0.1763 | 0.1621 | 0.1723 | 0.1723 | 7,233 |
Mar 7, 2024 | 0.1643 | 0.2000 | 0.1643 | 0.1860 | 0.1860 | 2,331 |
Mar 6, 2024 | 0.1490 | 0.2000 | 0.1490 | 0.1818 | 0.1818 | 4,698 |
Mar 5, 2024 | 0.1700 | 0.1748 | 0.1632 | 0.1748 | 0.1748 | 10,370 |
Mar 4, 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 765 |
Mar 1, 2024 | 0.1762 | 0.1780 | 0.1700 | 0.1700 | 0.1700 | 2,057 |
Feb 29, 2024 | 0.1739 | 0.1739 | 0.1699 | 0.1699 | 0.1699 | 1,237 |
Feb 28, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 199 |
Feb 27, 2024 | 0.1632 | 0.2000 | 0.1632 | 0.2000 | 0.2000 | 14,446 |
Feb 26, 2024 | 0.1810 | 0.1912 | 0.1810 | 0.1818 | 0.1818 | 6,867 |
Feb 23, 2024 | 0.1834 | 0.1834 | 0.1834 | 0.1834 | 0.1834 | 552 |
Feb 22, 2024 | 0.2000 | 0.2000 | 0.1913 | 0.1913 | 0.1913 | 3,379 |
Feb 21, 2024 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | 225 |
Feb 20, 2024 | 0.1927 | 0.1927 | 0.1927 | 0.1927 | 0.1927 | 7,272 |
Feb 16, 2024 | 0.1876 | 0.1876 | 0.1876 | 0.1876 | 0.1876 | - |
Feb 15, 2024 | 0.1942 | 0.1942 | 0.1876 | 0.1876 | 0.1876 | 23,801 |
Feb 14, 2024 | 0.1680 | 0.1956 | 0.1680 | 0.1820 | 0.1820 | 2,644 |
Feb 13, 2024 | 0.1926 | 0.1926 | 0.1926 | 0.1926 | 0.1926 | 600 |
Feb 12, 2024 | 0.1843 | 0.1943 | 0.1843 | 0.1943 | 0.1943 | 2,137 |
Feb 9, 2024 | 0.1883 | 0.1895 | 0.1880 | 0.1880 | 0.1880 | 3,130 |
Feb 8, 2024 | 0.2002 | 0.2002 | 0.2002 | 0.2002 | 0.2002 | 386 |
Feb 7, 2024 | 0.1800 | 0.1870 | 0.1700 | 0.1870 | 0.1870 | 11,498 |
Feb 6, 2024 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | - |
Feb 5, 2024 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 720 |
Feb 2, 2024 | 0.2103 | 0.2103 | 0.1964 | 0.1964 | 0.1964 | 226 |
Feb 1, 2024 | 0.2277 | 0.2277 | 0.2091 | 0.2091 | 0.2091 | 5,166 |
Jan 31, 2024 | 0.1892 | 0.2248 | 0.1892 | 0.2248 | 0.2248 | 981 |
Jan 30, 2024 | 0.2127 | 0.2127 | 0.2127 | 0.2127 | 0.2127 | - |
Jan 29, 2024 | 0.2127 | 0.2127 | 0.2127 | 0.2127 | 0.2127 | 343 |
Jan 26, 2024 | 0.2219 | 0.2405 | 0.2219 | 0.2224 | 0.2224 | 8,963 |
Jan 25, 2024 | 0.2378 | 0.2378 | 0.2200 | 0.2317 | 0.2317 | 1,435 |
Jan 24, 2024 | 0.2151 | 0.2300 | 0.2151 | 0.2234 | 0.2234 | 9,267 |
Jan 23, 2024 | 0.2000 | 0.2073 | 0.2000 | 0.2073 | 0.2073 | 2,980 |
Jan 22, 2024 | 0.2258 | 0.2258 | 0.2085 | 0.2085 | 0.2085 | 452 |
Jan 19, 2024 | 0.2033 | 0.2300 | 0.1904 | 0.1904 | 0.1904 | 1,426 |
Jan 18, 2024 | 0.2188 | 0.2453 | 0.2169 | 0.2169 | 0.2169 | 9,447 |
Jan 17, 2024 | 0.1949 | 0.2142 | 0.1949 | 0.2142 | 0.2142 | 409 |
Jan 16, 2024 | 0.1931 | 0.2057 | 0.1931 | 0.2057 | 0.2057 | 1,156 |
Jan 12, 2024 | 0.1875 | 0.1900 | 0.1825 | 0.1825 | 0.1825 | 5,742 |
Jan 11, 2024 | 0.1805 | 0.1805 | 0.1805 | 0.1805 | 0.1805 | 242 |
Jan 10, 2024 | 0.2000 | 0.2090 | 0.1904 | 0.2000 | 0.2000 | 61,514 |
Jan 9, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jan 8, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Jan 5, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Jan 4, 2024 | 0.2478 | 0.2478 | 0.2435 | 0.2450 | 0.2450 | 538 |
Jan 3, 2024 | 0.2069 | 0.2440 | 0.2069 | 0.2440 | 0.2440 | 4,419 |
Jan 2, 2024 | 0.2000 | 0.2145 | 0.2000 | 0.2145 | 0.2145 | 1,974 |
Dec 29, 2023 | 0.2000 | 0.2514 | 0.2000 | 0.2389 | 0.2389 | 8,788 |
Dec 28, 2023 | 0.2574 | 0.2574 | 0.2526 | 0.2526 | 0.2526 | 704 |
Dec 27, 2023 | 0.2480 | 0.2889 | 0.2176 | 0.2889 | 0.2889 | 9,427 |
Dec 26, 2023 | 0.2566 | 0.2566 | 0.2566 | 0.2566 | 0.2566 | 2,360 |
Dec 22, 2023 | 0.2480 | 0.2551 | 0.2480 | 0.2551 | 0.2551 | 816 |
Dec 21, 2023 | 0.2900 | 0.2900 | 0.2473 | 0.2574 | 0.2574 | 5,545 |
Dec 20, 2023 | 0.2596 | 0.2770 | 0.2100 | 0.2770 | 0.2770 | 10,490 |
Dec 19, 2023 | 0.2496 | 0.2970 | 0.2000 | 0.2970 | 0.2970 | 5,868 |
Dec 18, 2023 | 0.2277 | 0.2396 | 0.1800 | 0.2000 | 0.2000 | 8,910 |
Dec 15, 2023 | 0.2741 | 0.2840 | 0.2673 | 0.2840 | 0.2840 | 727 |
Dec 14, 2023 | 0.2841 | 0.2841 | 0.2666 | 0.2666 | 0.2666 | 2,632 |
Dec 13, 2023 | 0.2891 | 0.3038 | 0.2741 | 0.2790 | 0.2790 | 2,200 |
Dec 12, 2023 | 0.3340 | 0.3340 | 0.2920 | 0.2946 | 0.2946 | 3,631 |
Dec 11, 2023 | 0.3030 | 0.3500 | 0.3030 | 0.3458 | 0.3458 | 16,505 |
Dec 8, 2023 | 0.2494 | 0.2766 | 0.2481 | 0.2656 | 0.2656 | 6,655 |
Dec 7, 2023 | 0.2392 | 0.2500 | 0.2300 | 0.2413 | 0.2413 | 3,030 |
Dec 6, 2023 | 0.2308 | 0.2432 | 0.2308 | 0.2340 | 0.2340 | 854 |
Dec 5, 2023 | 0.2490 | 0.2490 | 0.1849 | 0.1849 | 0.1849 | 7,616 |
Dec 4, 2023 | 0.1840 | 0.2437 | 0.1840 | 0.2394 | 0.2394 | 25,457 |
Dec 1, 2023 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 10,300 |
Nov 30, 2023 | 0.1867 | 0.1867 | 0.1728 | 0.1728 | 0.1728 | 5,945 |
Nov 29, 2023 | 0.1766 | 0.1766 | 0.1550 | 0.1654 | 0.1654 | 11,059 |
Nov 28, 2023 | 0.1794 | 0.1794 | 0.1794 | 0.1794 | 0.1794 | - |
Nov 27, 2023 | 0.1870 | 0.1870 | 0.1794 | 0.1794 | 0.1794 | 925 |
Nov 24, 2023 | 0.1370 | 0.1793 | 0.1370 | 0.1793 | 0.1793 | 1,000 |
Nov 22, 2023 | 0.1968 | 0.2170 | 0.1800 | 0.1800 | 0.1800 | 21,867 |
Nov 21, 2023 | 0.2090 | 0.2100 | 0.1614 | 0.2052 | 0.2052 | 7,414 |
Nov 20, 2023 | 0.1159 | 0.1680 | 0.1159 | 0.1680 | 0.1680 | 5,645 |
Nov 17, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,029 |
Nov 16, 2023 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 101 |
Nov 15, 2023 | 0.1380 | 0.1681 | 0.1359 | 0.1681 | 0.1681 | 8,864 |
Nov 14, 2023 | 0.1694 | 0.1694 | 0.1159 | 0.1671 | 0.1671 | 7,429 |
Nov 13, 2023 | 0.1380 | 0.1902 | 0.1380 | 0.1583 | 0.1583 | 5,088 |
Nov 10, 2023 | 0.1925 | 0.1925 | 0.1600 | 0.1856 | 0.1856 | 3,737 |
Nov 9, 2023 | 0.1925 | 0.2046 | 0.1749 | 0.1954 | 0.1954 | 9,307 |
Nov 8, 2023 | 0.1938 | 0.1938 | 0.1700 | 0.1850 | 0.1850 | 971 |
Nov 7, 2023 | 0.2045 | 0.2045 | 0.2045 | 0.2045 | 0.2045 | - |
Nov 6, 2023 | 0.2100 | 0.2100 | 0.2045 | 0.2045 | 0.2045 | 1,864 |
Nov 3, 2023 | 0.1868 | 0.2188 | 0.1613 | 0.2100 | 0.2100 | 4,771 |
Nov 2, 2023 | 0.1802 | 0.1839 | 0.1802 | 0.1839 | 0.1839 | 7,039 |
Nov 1, 2023 | 0.1613 | 0.2250 | 0.1613 | 0.1931 | 0.1931 | 23,056 |
Oct 31, 2023 | 0.2013 | 0.2100 | 0.2013 | 0.2100 | 0.2100 | 6,234 |
Oct 30, 2023 | 0.2250 | 0.2250 | 0.2000 | 0.2000 | 0.2000 | 2,000 |
Oct 27, 2023 | 0.1978 | 0.2097 | 0.1978 | 0.2097 | 0.2097 | 6,936 |
Oct 26, 2023 | 0.2049 | 0.2100 | 0.2006 | 0.2054 | 0.2054 | 4,515 |
Oct 25, 2023 | 0.2014 | 0.2400 | 0.2014 | 0.2245 | 0.2245 | 2,881 |
Oct 24, 2023 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 1,438 |
Oct 23, 2023 | 0.2096 | 0.2236 | 0.2096 | 0.2236 | 0.2236 | 3,862 |
Oct 20, 2023 | 0.2300 | 0.2300 | 0.2170 | 0.2204 | 0.2204 | 4,957 |
Oct 19, 2023 | 0.2024 | 0.2200 | 0.2024 | 0.2200 | 0.2200 | 15,208 |
Oct 18, 2023 | 0.2084 | 0.2248 | 0.2084 | 0.2248 | 0.2248 | 1,624 |
Oct 17, 2023 | 0.2169 | 0.2378 | 0.2169 | 0.2378 | 0.2378 | 23,545 |
Oct 16, 2023 | 0.2340 | 0.2340 | 0.2196 | 0.2200 | 0.2200 | 3,547 |
Oct 13, 2023 | 0.2586 | 0.2586 | 0.2420 | 0.2436 | 0.2436 | 1,920 |
Oct 12, 2023 | 0.2436 | 0.2436 | 0.2436 | 0.2436 | 0.2436 | 2,524 |
Oct 11, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,071 |
Oct 10, 2023 | 0.2412 | 0.2456 | 0.2340 | 0.2456 | 0.2456 | 4,612 |
Oct 9, 2023 | 0.2427 | 0.2427 | 0.2427 | 0.2427 | 0.2427 | 1,230 |
Oct 6, 2023 | 0.2510 | 0.2640 | 0.2476 | 0.2640 | 0.2640 | 9,498 |
Oct 5, 2023 | 0.2340 | 0.2570 | 0.2340 | 0.2570 | 0.2570 | 31,992 |
Oct 4, 2023 | 0.2640 | 0.2757 | 0.2640 | 0.2757 | 0.2757 | 658 |
Oct 3, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Oct 2, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,004 |
Sep 29, 2023 | 0.2917 | 0.2917 | 0.2840 | 0.2840 | 0.2840 | 2,099 |
Sep 28, 2023 | 0.3000 | 0.3130 | 0.2920 | 0.3130 | 0.3130 | 2,552 |
Sep 27, 2023 | 0.2700 | 0.2826 | 0.2700 | 0.2826 | 0.2826 | 5,200 |
Sep 26, 2023 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 141 |
Sep 25, 2023 | 0.2829 | 0.2829 | 0.2829 | 0.2829 | 0.2829 | 655 |
Sep 22, 2023 | 0.2872 | 0.2872 | 0.2872 | 0.2872 | 0.2872 | 275 |
Sep 21, 2023 | 0.2914 | 0.2925 | 0.2914 | 0.2925 | 0.2925 | 1,035 |
Sep 20, 2023 | 0.2871 | 0.2871 | 0.2871 | 0.2871 | 0.2871 | - |
Sep 19, 2023 | 0.3089 | 0.3089 | 0.2871 | 0.2871 | 0.2871 | 4,684 |
Sep 18, 2023 | 0.3089 | 0.3200 | 0.3089 | 0.3186 | 0.3186 | 4,325 |
Sep 15, 2023 | 0.2700 | 0.3169 | 0.2700 | 0.3169 | 0.3169 | 12,023 |
Sep 14, 2023 | 0.3149 | 0.3149 | 0.3149 | 0.3149 | 0.3149 | 2,142 |
Sep 13, 2023 | 0.2833 | 0.3349 | 0.2700 | 0.3300 | 0.3300 | 3,145 |
Sep 12, 2023 | 0.3115 | 0.3115 | 0.2792 | 0.2950 | 0.2950 | 2,137 |
Sep 11, 2023 | 0.2700 | 0.2970 | 0.2700 | 0.2851 | 0.2851 | 2,870 |
Sep 8, 2023 | 0.2876 | 0.2990 | 0.2760 | 0.2760 | 0.2760 | 28,756 |
Sep 7, 2023 | 0.2710 | 0.2900 | 0.2710 | 0.2900 | 0.2900 | 11,463 |
Sep 6, 2023 | 0.2868 | 0.2898 | 0.2800 | 0.2800 | 0.2800 | 2,810 |
Sep 5, 2023 | 0.2986 | 0.3074 | 0.2986 | 0.3074 | 0.3074 | 1,403 |
Sep 1, 2023 | 0.2753 | 0.3097 | 0.2753 | 0.3033 | 0.3033 | 4,345 |
Aug 31, 2023 | 0.2839 | 0.3035 | 0.2839 | 0.2996 | 0.2996 | 2,723 |
Aug 30, 2023 | 0.2700 | 0.2779 | 0.2700 | 0.2757 | 0.2757 | 2,879 |
Aug 29, 2023 | 0.2938 | 0.2938 | 0.2800 | 0.2860 | 0.2860 | 12,560 |
Aug 28, 2023 | 0.3070 | 0.3070 | 0.2970 | 0.2993 | 0.2993 | 2,700 |
Aug 25, 2023 | 0.3265 | 0.3265 | 0.3000 | 0.3146 | 0.3146 | 43,702 |
Aug 24, 2023 | 0.3191 | 0.3191 | 0.3000 | 0.3184 | 0.3184 | 10,035 |
Aug 23, 2023 | 0.3192 | 0.3195 | 0.3078 | 0.3150 | 0.3150 | 1,064 |
Aug 22, 2023 | 0.3360 | 0.3360 | 0.3110 | 0.3200 | 0.3200 | 4,238 |
Aug 21, 2023 | 0.3720 | 0.3720 | 0.3354 | 0.3492 | 0.3492 | 11,731 |
Aug 18, 2023 | 0.3754 | 0.3756 | 0.3754 | 0.3756 | 0.3756 | 2,726 |
Aug 17, 2023 | 0.3800 | 0.3959 | 0.3800 | 0.3959 | 0.3959 | 8,803 |
Aug 16, 2023 | 0.3964 | 0.3964 | 0.3733 | 0.3878 | 0.3878 | 9,239 |
Aug 15, 2023 | 0.3689 | 0.3967 | 0.3689 | 0.3967 | 0.3967 | 764 |
Aug 14, 2023 | 0.4430 | 0.4430 | 0.3890 | 0.3890 | 0.3890 | 8,561 |
Aug 11, 2023 | 0.4271 | 0.4410 | 0.4271 | 0.4410 | 0.4410 | 3,891 |
Aug 10, 2023 | 0.4214 | 0.4395 | 0.4214 | 0.4395 | 0.4395 | 2,727 |
Aug 9, 2023 | 0.4500 | 0.4600 | 0.4310 | 0.4600 | 0.4600 | 6,755 |
Aug 8, 2023 | 0.4329 | 0.4660 | 0.4140 | 0.4628 | 0.4628 | 31,337 |
Aug 7, 2023 | 0.4450 | 0.4700 | 0.4421 | 0.4600 | 0.4600 | 35,863 |
Aug 4, 2023 | 0.4155 | 0.4245 | 0.3999 | 0.4060 | 0.4060 | 6,700 |
Aug 3, 2023 | 0.4200 | 0.4370 | 0.3920 | 0.3920 | 0.3920 | 23,724 |
Aug 2, 2023 | 0.4300 | 0.4330 | 0.4252 | 0.4330 | 0.4330 | 6,608 |
Aug 1, 2023 | 0.4120 | 0.4263 | 0.4000 | 0.4263 | 0.4263 | 6,538 |
Jul 31, 2023 | 0.3970 | 0.4310 | 0.3970 | 0.4162 | 0.4162 | 11,555 |
Jul 28, 2023 | 0.3997 | 0.3997 | 0.3969 | 0.3980 | 0.3980 | 11,663 |
Jul 27, 2023 | 0.4208 | 0.4208 | 0.3776 | 0.3776 | 0.3776 | 7,251 |
Jul 26, 2023 | 0.4336 | 0.4552 | 0.4192 | 0.4214 | 0.4214 | 24,673 |
Jul 25, 2023 | 0.4650 | 0.4729 | 0.4370 | 0.4700 | 0.4700 | 47,542 |
Jul 24, 2023 | 0.4422 | 0.5000 | 0.4373 | 0.4749 | 0.4749 | 22,759 |
Jul 21, 2023 | 0.3700 | 0.3700 | 0.3698 | 0.3698 | 0.3698 | 2,712 |
Jul 20, 2023 | 0.3545 | 0.3636 | 0.3480 | 0.3636 | 0.3636 | 4,957 |
Jul 19, 2023 | 0.3645 | 0.3645 | 0.3640 | 0.3640 | 0.3640 | 3,843 |
Jul 18, 2023 | 0.3547 | 0.3742 | 0.3547 | 0.3742 | 0.3742 | 1,956 |
Jul 17, 2023 | 0.2985 | 0.3470 | 0.2985 | 0.3470 | 0.3470 | 788 |
Jul 14, 2023 | 0.3296 | 0.3296 | 0.3130 | 0.3150 | 0.3150 | 3,645 |
Jul 13, 2023 | 0.3234 | 0.3274 | 0.3233 | 0.3233 | 0.3233 | 1,754 |
Jul 12, 2023 | 0.2950 | 0.3330 | 0.2950 | 0.3145 | 0.3145 | 7,731 |
Jul 11, 2023 | 0.3395 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 3,812 |
Jul 10, 2023 | 0.3539 | 0.3800 | 0.3539 | 0.3599 | 0.3599 | 5,879 |
Jul 7, 2023 | 0.2906 | 0.3110 | 0.2900 | 0.3110 | 0.3110 | 5,181 |
Jul 6, 2023 | 0.2862 | 0.2900 | 0.2862 | 0.2900 | 0.2900 | 500 |
Jul 5, 2023 | 0.2927 | 0.2927 | 0.2900 | 0.2904 | 0.2904 | 19,216 |
Jul 3, 2023 | 0.2790 | 0.3045 | 0.2790 | 0.3045 | 0.3045 | 10,005 |
Jun 30, 2023 | 0.2792 | 0.2797 | 0.2724 | 0.2724 | 0.2724 | 2,204 |
Jun 29, 2023 | 0.2907 | 0.2907 | 0.2907 | 0.2907 | 0.2907 | - |
Jun 28, 2023 | 0.2629 | 0.2907 | 0.2629 | 0.2907 | 0.2907 | 1,851 |
Jun 27, 2023 | 0.2461 | 0.2827 | 0.2461 | 0.2827 | 0.2827 | 2,801 |
Jun 26, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,888 |
Jun 23, 2023 | 0.2453 | 0.2868 | 0.2340 | 0.2680 | 0.2680 | 18,201 |
Jun 22, 2023 | 0.2900 | 0.3100 | 0.2782 | 0.2800 | 0.2800 | 11,276 |
Jun 21, 2023 | 0.2842 | 0.2842 | 0.2842 | 0.2842 | 0.2842 | - |
Jun 20, 2023 | 0.2708 | 0.2842 | 0.2708 | 0.2842 | 0.2842 | 5,827 |
Jun 16, 2023 | 0.2802 | 0.3062 | 0.2802 | 0.3062 | 0.3062 | 3,452 |
Jun 15, 2023 | 0.2716 | 0.2890 | 0.2710 | 0.2890 | 0.2890 | 3,167 |
Jun 14, 2023 | 0.2689 | 0.3180 | 0.2689 | 0.3100 | 0.3100 | 16,366 |
Jun 13, 2023 | 0.2690 | 0.3212 | 0.2690 | 0.2891 | 0.2891 | 16,934 |
Jun 12, 2023 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | - |
Jun 9, 2023 | 0.2750 | 0.2995 | 0.2750 | 0.2995 | 0.2995 | 5,852 |
Jun 8, 2023 | 0.3071 | 0.3071 | 0.2842 | 0.2842 | 0.2842 | 2,001 |
Jun 7, 2023 | 0.2700 | 0.2948 | 0.2700 | 0.2948 | 0.2948 | 2,934 |
Jun 6, 2023 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
Jun 5, 2023 | 0.3000 | 0.3000 | 0.2870 | 0.2870 | 0.2870 | 1,181 |
Jun 2, 2023 | 0.2887 | 0.3130 | 0.2880 | 0.3000 | 0.3000 | 1,928 |
Jun 1, 2023 | 0.2607 | 0.2607 | 0.2575 | 0.2590 | 0.2590 | 727 |
May 31, 2023 | 0.2670 | 0.2936 | 0.2670 | 0.2936 | 0.2936 | 2,042 |
May 30, 2023 | 0.2520 | 0.3000 | 0.2520 | 0.2800 | 0.2800 | 14,745 |
May 26, 2023 | 0.2846 | 0.2846 | 0.2846 | 0.2846 | 0.2846 | - |
May 25, 2023 | 0.2800 | 0.2846 | 0.2800 | 0.2846 | 0.2846 | 2,434 |
May 24, 2023 | 0.2800 | 0.2956 | 0.2800 | 0.2956 | 0.2956 | 2,873 |
May 23, 2023 | 0.2978 | 0.3080 | 0.2801 | 0.2943 | 0.2943 | 3,425 |
May 22, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 375 |
May 19, 2023 | 0.2983 | 0.3069 | 0.2820 | 0.2820 | 0.2820 | 3,603 |
May 18, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 12,382 |
May 17, 2023 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 100 |
May 16, 2023 | 0.3343 | 0.3530 | 0.3332 | 0.3332 | 0.3332 | 3,615 |
May 15, 2023 | 0.3198 | 0.3198 | 0.3198 | 0.3198 | 0.3198 | 512 |
May 12, 2023 | 0.3381 | 0.3492 | 0.3162 | 0.3162 | 0.3162 | 4,815 |
May 11, 2023 | 0.3482 | 0.3482 | 0.3482 | 0.3482 | 0.3482 | 4,048 |
May 10, 2023 | 0.3681 | 0.3681 | 0.3427 | 0.3565 | 0.3565 | 7,323 |
May 9, 2023 | 0.3657 | 0.3780 | 0.3657 | 0.3780 | 0.3780 | 2,677 |
May 8, 2023 | 0.3780 | 0.3780 | 0.3641 | 0.3780 | 0.3780 | 5,347 |
May 5, 2023 | 0.3312 | 0.3580 | 0.3312 | 0.3580 | 0.3580 | 4,500 |
May 4, 2023 | 0.3252 | 0.3300 | 0.3252 | 0.3300 | 0.3300 | 3,259 |
May 3, 2023 | 0.3453 | 0.3453 | 0.3453 | 0.3453 | 0.3453 | 401 |
May 2, 2023 | 0.3517 | 0.3526 | 0.3453 | 0.3490 | 0.3490 | 4,764 |
May 1, 2023 | 0.3282 | 0.3362 | 0.3282 | 0.3362 | 0.3362 | 1,076 |
Apr 28, 2023 | 0.3289 | 0.3380 | 0.3275 | 0.3300 | 0.3300 | 4,301 |
Apr 27, 2023 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 850 |
Apr 26, 2023 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 1,292 |
Apr 25, 2023 | 0.3552 | 0.3552 | 0.3403 | 0.3403 | 0.3403 | 3,575 |
Apr 24, 2023 | 0.3310 | 0.3578 | 0.3310 | 0.3523 | 0.3523 | 9,842 |
Related Tickers
BETRF BetterLife Pharma Inc.
0.0745
0.00%
MDXXF Pharmala Biotech Holdings Inc.
0.1550
0.00%
PSYBF PsyBio Therapeutics Corp.
0.0060
-14.39%
MOR.F MorphoSys AG
67.60
-0.22%
DRUG.CN Bright Minds Biosciences Inc.
1.6500
0.00%
PBMWW Psyence Biomedical Ltd.
0.0895
-28.40%
NMLSF Nova Mentis Life Science Corp.
0.0116
+31.59%
HAVLF HAVN Life Sciences Inc.
0.0112
0.00%
ATRY.MC Atrys Health, S.A.
2.9500
+0.34%
TRYP.CN Tryp Therapeutics Inc.
0.0550
0.00%