Other OTC - Delayed Quote USD

Ilika plc (ILIKF)

0.3583 +0.0001 (+0.02%)
At close: April 26 at 3:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3700 0.3800 0.3420 0.3580 0.3580 32,600
Apr 25, 2024 0.3160 0.3680 0.3160 0.3580 0.3580 21,000
Apr 24, 2024 0.3300 0.3570 0.3200 0.3300 0.3300 15,400
Apr 23, 2024 0.3400 0.3400 0.3100 0.3320 0.3320 5,800
Apr 22, 2024 0.3270 0.3500 0.3270 0.3320 0.3320 26,100
Apr 19, 2024 0.3340 0.3470 0.3340 0.3400 0.3400 12,800
Apr 18, 2024 0.3350 0.3500 0.3300 0.3430 0.3430 51,500
Apr 17, 2024 0.3430 0.3600 0.3300 0.3420 0.3420 35,800
Apr 16, 2024 0.3300 0.3600 0.3300 0.3600 0.3600 92,900
Apr 15, 2024 0.3420 0.3600 0.3160 0.3450 0.3450 36,200
Apr 12, 2024 0.3150 0.3590 0.3150 0.3300 0.3300 22,800
Apr 11, 2024 0.3180 0.3750 0.3180 0.3560 0.3560 54,900
Apr 10, 2024 0.3160 0.3710 0.3160 0.3550 0.3550 18,100
Apr 9, 2024 0.3180 0.3760 0.3180 0.3560 0.3560 128,100
Apr 8, 2024 0.3320 0.3740 0.3290 0.3500 0.3500 130,500
Apr 5, 2024 0.3590 0.3590 0.3300 0.3300 0.3300 31,100
Apr 4, 2024 0.3170 0.3650 0.3170 0.3500 0.3500 118,900
Apr 3, 2024 0.3500 0.3670 0.3500 0.3590 0.3590 25,900
Apr 2, 2024 0.3150 0.3630 0.3150 0.3610 0.3610 13,500
Apr 1, 2024 0.3120 0.3550 0.3120 0.3500 0.3500 20,000
Mar 28, 2024 0.3510 0.3730 0.3340 0.3500 0.3500 34,600
Mar 27, 2024 0.3510 0.3850 0.3500 0.3500 0.3500 98,100
Mar 26, 2024 0.3550 0.3850 0.3550 0.3850 0.3850 31,000
Mar 25, 2024 0.3850 0.3850 0.3490 0.3700 0.3700 83,700
Mar 22, 2024 0.3550 0.3770 0.3550 0.3700 0.3700 75,800
Mar 21, 2024 0.3320 0.3720 0.3320 0.3600 0.3600 17,600
Mar 20, 2024 0.3600 0.3900 0.3550 0.3750 0.3750 113,100
Mar 19, 2024 0.3420 0.3800 0.3420 0.3750 0.3750 47,200
Mar 18, 2024 0.4020 0.4020 0.3550 0.3850 0.3850 162,500
Mar 15, 2024 0.3800 0.4200 0.3800 0.4200 0.4200 75,900
Mar 14, 2024 0.4300 0.4300 0.3800 0.4000 0.4000 48,200
Mar 13, 2024 0.4100 0.4100 0.3800 0.4100 0.4100 12,400
Mar 12, 2024 0.3910 0.4300 0.3900 0.4140 0.4140 16,500
Mar 11, 2024 0.3970 0.4180 0.3970 0.4150 0.4150 15,300
Mar 8, 2024 0.3980 0.4300 0.3980 0.4100 0.4100 52,900
Mar 7, 2024 0.4100 0.4500 0.4000 0.4290 0.4290 32,200
Mar 6, 2024 0.4050 0.4320 0.4050 0.4170 0.4170 42,200
Mar 5, 2024 0.4120 0.4350 0.4060 0.4060 0.4060 30,000
Mar 4, 2024 0.4280 0.4500 0.4120 0.4220 0.4220 61,800
Mar 1, 2024 0.4150 0.4750 0.4150 0.4170 0.4170 81,500
Feb 29, 2024 0.4500 0.4600 0.4270 0.4270 0.4270 36,500
Feb 28, 2024 0.4160 0.4700 0.4160 0.4500 0.4500 60,000
Feb 27, 2024 0.4500 0.4700 0.4400 0.4600 0.4600 10,100
Feb 26, 2024 0.4400 0.4580 0.4290 0.4290 0.4290 106,700
Feb 23, 2024 0.4500 0.4500 0.4200 0.4400 0.4400 27,200
Feb 22, 2024 0.3950 0.4230 0.3950 0.4170 0.4170 41,200
Feb 21, 2024 0.3520 0.4000 0.3520 0.3950 0.3950 19,700
Feb 20, 2024 0.3520 0.4000 0.3520 0.4000 0.4000 110,600
Feb 16, 2024 0.3740 0.4080 0.3740 0.4050 0.4050 64,900
Feb 15, 2024 0.3730 0.4030 0.3730 0.4000 0.4000 37,500
Feb 14, 2024 0.3800 0.4030 0.3700 0.4000 0.4000 55,100
Feb 13, 2024 0.3660 0.4040 0.3660 0.4000 0.4000 11,500
Feb 12, 2024 0.3800 0.4000 0.3700 0.3900 0.3900 107,500
Feb 9, 2024 0.3700 0.4250 0.3700 0.4000 0.4000 113,100
Feb 8, 2024 0.3860 0.4230 0.3860 0.4100 0.4100 22,700
Feb 7, 2024 0.4250 0.4400 0.4000 0.4100 0.4100 35,900
Feb 6, 2024 0.4080 0.4390 0.4080 0.4360 0.4360 63,300
Feb 5, 2024 0.4120 0.4490 0.4120 0.4120 0.4120 29,200
Feb 2, 2024 0.4500 0.4540 0.4150 0.4150 0.4150 14,400
Feb 1, 2024 0.4160 0.4600 0.4160 0.4370 0.4370 30,100
Jan 31, 2024 0.4250 0.4600 0.4250 0.4430 0.4430 18,200
Jan 30, 2024 0.4400 0.4600 0.4170 0.4500 0.4500 17,600
Jan 29, 2024 0.4200 0.4600 0.4010 0.4430 0.4430 103,600
Jan 26, 2024 0.4130 0.4600 0.4130 0.4400 0.4400 10,400
Jan 25, 2024 0.4180 0.4600 0.4050 0.4230 0.4230 24,600
Jan 24, 2024 0.4200 0.4600 0.4200 0.4400 0.4400 16,100
Jan 23, 2024 0.4660 0.4660 0.4160 0.4300 0.4300 18,600
Jan 22, 2024 0.4310 0.4800 0.4310 0.4500 0.4500 31,200
Jan 19, 2024 0.4400 0.4700 0.4290 0.4300 0.4300 64,100
Jan 18, 2024 0.4900 0.4910 0.4290 0.4400 0.4400 8,200
Jan 17, 2024 0.4290 0.4700 0.4290 0.4500 0.4500 13,600
Jan 16, 2024 0.4500 0.5000 0.4400 0.4500 0.4500 129,400
Jan 12, 2024 0.4820 0.4820 0.4060 0.4270 0.4270 14,200
Jan 11, 2024 0.4250 0.4930 0.4250 0.4270 0.4270 16,200
Jan 10, 2024 0.4660 0.4660 0.4350 0.4450 0.4450 60,700
Jan 9, 2024 0.4440 0.5000 0.4440 0.5000 0.5000 25,300
Jan 8, 2024 0.4740 0.5060 0.4500 0.4600 0.4600 19,400
Jan 5, 2024 0.4520 0.4940 0.4300 0.4530 0.4530 116,700
Jan 4, 2024 0.4110 0.4520 0.4110 0.4200 0.4200 34,100
Jan 3, 2024 0.4450 0.4630 0.4030 0.4030 0.4030 70,900
Jan 2, 2024 0.4490 0.4700 0.4210 0.4490 0.4490 43,700
Dec 29, 2023 0.4200 0.4730 0.4200 0.4470 0.4470 409,400
Dec 28, 2023 0.4370 0.4560 0.4000 0.4100 0.4100 532,700
Dec 27, 2023 0.4650 0.4750 0.4340 0.4550 0.4550 171,100
Dec 26, 2023 0.4690 0.4900 0.4640 0.4780 0.4780 808,600
Dec 22, 2023 0.4700 0.5050 0.4680 0.4860 0.4860 88,700
Dec 21, 2023 0.4670 0.5110 0.4670 0.5100 0.5100 91,100
Dec 20, 2023 0.4790 0.5110 0.4790 0.5070 0.5070 47,300
Dec 19, 2023 0.5200 0.5250 0.5000 0.5100 0.5100 162,900
Dec 18, 2023 0.5300 0.5500 0.5130 0.5270 0.5270 49,400
Dec 15, 2023 0.5210 0.5600 0.5140 0.5300 0.5300 120,100
Dec 14, 2023 0.6000 0.6000 0.5360 0.5580 0.5580 71,400
Dec 13, 2023 0.5370 0.5990 0.5360 0.5990 0.5990 131,600
Dec 12, 2023 0.5500 0.5700 0.5370 0.5690 0.5690 27,100
Dec 11, 2023 0.5630 0.5630 0.5400 0.5540 0.5540 39,000
Dec 8, 2023 0.5760 0.6200 0.5500 0.5760 0.5760 25,700
Dec 7, 2023 0.6040 0.6300 0.6000 0.6240 0.6240 61,200
Dec 6, 2023 0.5840 0.6110 0.5650 0.5820 0.5820 226,700
Dec 5, 2023 0.4920 0.5260 0.4920 0.5160 0.5160 19,900
Dec 4, 2023 0.5500 0.5600 0.5040 0.5320 0.5320 22,900
Dec 1, 2023 0.5630 0.5990 0.5400 0.5500 0.5500 27,700
Nov 30, 2023 0.5500 0.5730 0.5310 0.5680 0.5680 17,100
Nov 29, 2023 0.5600 0.5790 0.5420 0.5450 0.5450 72,400
Nov 28, 2023 0.5420 0.5900 0.5420 0.5750 0.5750 39,500
Nov 27, 2023 0.5750 0.5900 0.5410 0.5650 0.5650 117,700
Nov 24, 2023 0.5980 0.5980 0.5350 0.5350 0.5350 24,500
Nov 22, 2023 0.6040 0.6100 0.5480 0.5600 0.5600 379,500
Nov 21, 2023 0.5400 0.6000 0.5060 0.5930 0.5930 223,200
Nov 20, 2023 0.4170 0.4540 0.4170 0.4300 0.4300 192,300
Nov 17, 2023 0.3270 0.4070 0.3270 0.3730 0.3730 62,100
Nov 16, 2023 0.3210 0.3510 0.3210 0.3470 0.3470 18,700
Nov 15, 2023 0.3350 0.3560 0.3110 0.3360 0.3360 55,000
Nov 14, 2023 0.3500 0.3510 0.3210 0.3300 0.3300 327,700
Nov 13, 2023 0.3310 0.3510 0.3200 0.3510 0.3510 56,200
Nov 10, 2023 0.3140 0.3430 0.3020 0.3300 0.3300 190,200
Nov 9, 2023 0.3500 0.3650 0.3280 0.3280 0.3280 37,900
Nov 8, 2023 0.3270 0.3790 0.3270 0.3790 0.3790 28,100
Nov 7, 2023 0.3510 0.3600 0.3280 0.3410 0.3410 60,200
Nov 6, 2023 0.3600 0.3640 0.3300 0.3300 0.3300 32,200
Nov 3, 2023 0.3610 0.3700 0.3280 0.3600 0.3600 38,900
Nov 2, 2023 0.3550 0.3610 0.3210 0.3460 0.3460 64,800
Nov 1, 2023 0.3460 0.4000 0.3460 0.3500 0.3500 38,000
Oct 31, 2023 0.3750 0.3800 0.3550 0.3770 0.3770 16,100
Oct 30, 2023 0.3580 0.3890 0.3550 0.3730 0.3730 19,200
Oct 27, 2023 0.3610 0.3960 0.3610 0.3710 0.3710 6,300
Oct 26, 2023 0.3600 0.3910 0.3600 0.3600 0.3600 77,000
Oct 25, 2023 0.3590 0.3900 0.3590 0.3800 0.3800 20,400
Oct 24, 2023 0.3600 0.3600 0.3140 0.3370 0.3370 88,700
Oct 23, 2023 0.3500 0.3740 0.3140 0.3340 0.3340 96,600
Oct 20, 2023 0.3850 0.3900 0.3380 0.3500 0.3500 247,500
Oct 19, 2023 0.4200 0.4200 0.3700 0.4050 0.4050 110,800
Oct 18, 2023 0.4060 0.4200 0.4060 0.4150 0.4150 17,300
Oct 17, 2023 0.3840 0.4200 0.3840 0.4060 0.4060 61,100
Oct 16, 2023 0.3950 0.4200 0.3950 0.3970 0.3970 100,600
Oct 13, 2023 0.3950 0.4300 0.3850 0.4020 0.4020 39,200
Oct 12, 2023 0.3980 0.4330 0.3960 0.3960 0.3960 131,200
Oct 11, 2023 0.4100 0.4100 0.3800 0.3800 0.3800 9,800
Oct 10, 2023 0.3800 0.4180 0.3800 0.3800 0.3800 18,800
Oct 9, 2023 0.3600 0.3700 0.3500 0.3630 0.3630 12,700
Oct 6, 2023 0.3600 0.3900 0.3600 0.3600 0.3600 90,500
Oct 5, 2023 0.3470 0.3860 0.3470 0.3800 0.3800 33,200
Oct 4, 2023 0.3500 0.3840 0.3500 0.3780 0.3780 83,900
Oct 3, 2023 0.3900 0.4000 0.3450 0.4000 0.4000 241,900
Oct 2, 2023 0.3600 0.3950 0.3600 0.3950 0.3950 13,700
Sep 29, 2023 0.3500 0.4000 0.3500 0.3900 0.3900 22,900
Sep 28, 2023 0.4050 0.4050 0.3900 0.3900 0.3900 22,700
Sep 27, 2023 0.3700 0.4000 0.3700 0.3950 0.3950 61,000
Sep 26, 2023 0.4100 0.4210 0.3830 0.4000 0.4000 45,200
Sep 25, 2023 0.4000 0.4670 0.4000 0.4350 0.4350 27,300
Sep 22, 2023 0.4500 0.4700 0.4300 0.4450 0.4450 20,900
Sep 21, 2023 0.4750 0.4900 0.4600 0.4750 0.4750 19,900
Sep 20, 2023 0.4700 0.4900 0.4490 0.4600 0.4600 14,800
Sep 19, 2023 0.4800 0.4900 0.4500 0.4660 0.4660 140,600
Sep 18, 2023 0.4560 0.5350 0.4560 0.4770 0.4770 85,600
Sep 15, 2023 0.4630 0.5000 0.4630 0.5000 0.5000 27,000
Sep 14, 2023 0.4580 0.5110 0.4510 0.4610 0.4610 75,700
Sep 13, 2023 0.4520 0.5200 0.4520 0.4830 0.4830 27,600
Sep 12, 2023 0.4820 0.5000 0.4700 0.4900 0.4900 22,500
Sep 11, 2023 0.4950 0.5000 0.4800 0.4800 0.4800 29,800
Sep 8, 2023 0.4760 0.5000 0.4760 0.4910 0.4910 52,800
Sep 7, 2023 0.4760 0.5190 0.4760 0.5160 0.5160 12,000
Sep 6, 2023 0.4790 0.5050 0.4790 0.4900 0.4900 26,600
Sep 5, 2023 0.5260 0.5340 0.4740 0.5010 0.5010 87,300
Sep 1, 2023 0.5060 0.5280 0.5020 0.5150 0.5150 36,700
Aug 31, 2023 0.5060 0.5460 0.5060 0.5240 0.5240 52,300
Aug 30, 2023 0.5390 0.5710 0.5180 0.5290 0.5290 65,600
Aug 29, 2023 0.5700 0.5930 0.5600 0.5600 0.5600 25,300
Aug 28, 2023 0.5710 0.5800 0.5390 0.5800 0.5800 29,600
Aug 25, 2023 0.5460 0.6000 0.5460 0.5770 0.5770 30,400
Aug 24, 2023 0.5700 0.5950 0.5520 0.5680 0.5680 15,500
Aug 23, 2023 0.5650 0.5650 0.4900 0.5500 0.5500 169,900
Aug 22, 2023 0.4940 0.5500 0.4800 0.5450 0.5450 102,300
Aug 21, 2023 0.4890 0.5340 0.4890 0.4900 0.4900 33,900
Aug 18, 2023 0.4880 0.5160 0.4880 0.5100 0.5100 91,000
Aug 17, 2023 0.5330 0.5500 0.5000 0.5140 0.5140 76,200
Aug 16, 2023 0.5500 0.5680 0.5390 0.5480 0.5480 43,500
Aug 15, 2023 0.5760 0.5900 0.5480 0.5660 0.5660 27,700
Aug 14, 2023 0.5820 0.5910 0.5610 0.5610 0.5610 23,600
Aug 11, 2023 0.5800 0.6100 0.5750 0.6040 0.6040 87,100
Aug 10, 2023 0.6020 0.6020 0.5720 0.5800 0.5800 46,800
Aug 9, 2023 0.5720 0.6040 0.5710 0.6000 0.6000 98,600
Aug 8, 2023 0.5770 0.6000 0.5760 0.5800 0.5800 32,800
Aug 7, 2023 0.6050 0.6400 0.5740 0.5800 0.5800 9,400
Aug 4, 2023 0.5700 0.6200 0.5700 0.6100 0.6100 76,500
Aug 3, 2023 0.5590 0.5590 0.5470 0.5500 0.5500 9,000
Aug 2, 2023 0.5600 0.5800 0.5400 0.5550 0.5550 15,900
Aug 1, 2023 0.5290 0.5800 0.5290 0.5670 0.5670 34,500
Jul 31, 2023 0.5740 0.6240 0.5600 0.5600 0.5600 40,600
Jul 28, 2023 0.5960 0.6000 0.5710 0.5850 0.5850 35,000
Jul 27, 2023 0.5740 0.6000 0.5500 0.5600 0.5600 44,200
Jul 26, 2023 0.5420 0.6000 0.5350 0.5700 0.5700 31,100
Jul 25, 2023 0.5440 0.6100 0.5440 0.5600 0.5600 48,900
Jul 24, 2023 0.5630 0.5900 0.5310 0.5800 0.5800 18,700
Jul 21, 2023 0.5440 0.5800 0.5380 0.5640 0.5640 15,800
Jul 20, 2023 0.5400 0.6000 0.5400 0.5500 0.5500 53,700
Jul 19, 2023 0.5020 0.5840 0.4990 0.5700 0.5700 178,300
Jul 18, 2023 0.4930 0.5300 0.4900 0.4950 0.4950 39,400
Jul 17, 2023 0.4380 0.4910 0.4380 0.4910 0.4910 216,400
Jul 14, 2023 0.4390 0.5100 0.4390 0.4850 0.4850 36,400
Jul 13, 2023 0.4300 0.4660 0.4300 0.4560 0.4560 200,100
Jul 12, 2023 0.4210 0.5000 0.4210 0.4650 0.4650 28,400
Jul 11, 2023 0.4580 0.4800 0.4310 0.4600 0.4600 68,400
Jul 10, 2023 0.5120 0.5120 0.4350 0.4450 0.4450 105,400
Jul 7, 2023 0.4640 0.5150 0.4440 0.4920 0.4920 11,900
Jul 6, 2023 0.4410 0.4650 0.4410 0.4500 0.4500 13,500
Jul 5, 2023 0.4850 0.5100 0.4500 0.4580 0.4580 131,100
Jul 3, 2023 0.5000 0.5000 0.4550 0.4950 0.4950 27,500
Jun 30, 2023 0.4550 0.5000 0.4550 0.4830 0.4830 43,400
Jun 29, 2023 0.4480 0.5210 0.4480 0.4750 0.4750 62,300
Jun 28, 2023 0.4530 0.4860 0.4530 0.4800 0.4800 18,900
Jun 27, 2023 0.4780 0.5500 0.4600 0.4730 0.4730 51,000
Jun 26, 2023 0.4560 0.5030 0.4560 0.4780 0.4780 11,300
Jun 23, 2023 0.5230 0.5400 0.4770 0.5100 0.5100 171,500
Jun 22, 2023 0.4980 0.5240 0.4980 0.5010 0.5010 127,000
Jun 21, 2023 0.5000 0.5000 0.4510 0.4950 0.4950 48,100
Jun 20, 2023 0.4700 0.5000 0.4700 0.4810 0.4810 44,200
Jun 16, 2023 0.5040 0.5040 0.4520 0.4520 0.4520 180,600
Jun 15, 2023 0.4680 0.4920 0.4680 0.4880 0.4880 59,300
Jun 14, 2023 0.4920 0.5100 0.4670 0.4750 0.4750 57,300
Jun 13, 2023 0.4640 0.5300 0.4640 0.5100 0.5100 149,000
Jun 12, 2023 0.4860 0.5150 0.4630 0.4850 0.4850 46,100
Jun 9, 2023 0.5090 0.5400 0.5000 0.5070 0.5070 54,900
Jun 8, 2023 0.5250 0.5400 0.5000 0.5360 0.5360 64,800
Jun 7, 2023 0.5090 0.5400 0.5020 0.5210 0.5210 111,500
Jun 6, 2023 0.5060 0.5400 0.5060 0.5230 0.5230 15,000
Jun 5, 2023 0.5320 0.5320 0.5060 0.5240 0.5240 18,900
Jun 2, 2023 0.5310 0.5500 0.5000 0.5100 0.5100 28,300
Jun 1, 2023 0.5110 0.5500 0.5100 0.5500 0.5500 40,400
May 31, 2023 0.5110 0.5540 0.5110 0.5200 0.5200 53,700
May 30, 2023 0.5400 0.5610 0.5260 0.5430 0.5430 73,800
May 26, 2023 0.5360 0.5530 0.5230 0.5400 0.5400 44,200
May 25, 2023 0.5320 0.5740 0.5290 0.5300 0.5300 57,600
May 24, 2023 0.5510 0.5510 0.5000 0.5200 0.5200 30,000
May 23, 2023 0.5200 0.5500 0.5200 0.5400 0.5400 23,000
May 22, 2023 0.5590 0.5590 0.5200 0.5350 0.5350 39,500
May 19, 2023 0.5010 0.5660 0.5010 0.5450 0.5450 17,200
May 18, 2023 0.5780 0.5780 0.5120 0.5500 0.5500 71,500
May 17, 2023 0.5740 0.6010 0.5590 0.5790 0.5790 70,000
May 16, 2023 0.6000 0.6000 0.5620 0.5730 0.5730 19,800
May 15, 2023 0.5610 0.6000 0.5610 0.5980 0.5980 11,400
May 12, 2023 0.5780 0.6000 0.5780 0.6000 0.6000 13,600
May 11, 2023 0.5800 0.6000 0.5750 0.5780 0.5780 21,500
May 10, 2023 0.5540 0.5890 0.5290 0.5830 0.5830 17,000
May 9, 2023 0.5800 0.5900 0.5800 0.5880 0.5880 40,500
May 8, 2023 0.5610 0.5800 0.5290 0.5760 0.5760 13,400
May 5, 2023 0.5150 0.5850 0.5150 0.5850 0.5850 34,700
May 4, 2023 0.5380 0.5800 0.5290 0.5400 0.5400 65,500
May 3, 2023 0.5600 0.6000 0.5600 0.5800 0.5800 60,500
May 2, 2023 0.5650 0.6010 0.5650 0.6000 0.6000 13,800
May 1, 2023 0.5780 0.6300 0.5680 0.6000 0.6000 40,000
Apr 28, 2023 0.6400 0.6760 0.5810 0.5810 0.5810 110,300
Apr 27, 2023 0.6220 0.6770 0.6220 0.6360 0.6360 51,300

Related Tickers

NVNXF NOVONIX Limited
0.5400
-1.82%
 
ROL.SW Von Roll Holding AG
0.8400
0.00%
 
500.SI Tai Sin Electric Limited
0.3850
-2.53%
 
ALORA.PA Altheora SA
0.4400
+0.23%
 
IPWR Ideal Power Inc.
7.63
+1.73%
 
DFLIW Dragonfly Energy Holdings Corp.
0.0330
-2.94%
 
EXROF Exro Technologies Inc.
0.5429
-0.12%
 
NHHHF FuelPositive Corporation
0.0542
-2.26%
 
GWH ESS Tech, Inc.
0.7038
-0.40%
 
NVX NOVONIX Limited
2.3000
0.00%