NasdaqCM - Nasdaq Real Time Price • USD
MultiMetaVerse Holdings Limited (MMV)
As of 11:42 AM 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 24, 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6600 | 0.6600 | 5,821 |
| Apr 23, 2024 | 0.6900 | 0.7340 | 0.6900 | 0.7000 | 0.7000 | 6,200 |
| Apr 22, 2024 | 0.7070 | 0.7070 | 0.6580 | 0.6830 | 0.6830 | 12,500 |
| Apr 19, 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6740 | 0.6740 | 17,800 |
| Apr 18, 2024 | 0.7000 | 0.7000 | 0.6120 | 0.6700 | 0.6700 | 90,300 |
| Apr 17, 2024 | 0.8000 | 0.8000 | 0.6800 | 0.6800 | 0.6800 | 33,100 |
| Apr 16, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 2,000 |
| Apr 15, 2024 | 0.8220 | 0.8220 | 0.7960 | 0.7960 | 0.7960 | 7,800 |
| Apr 12, 2024 | 0.8220 | 0.8220 | 0.8000 | 0.8190 | 0.8190 | 7,900 |
| Apr 11, 2024 | 0.7920 | 0.8100 | 0.7920 | 0.8000 | 0.8000 | 1,400 |
| Apr 10, 2024 | 0.8180 | 0.8180 | 0.7900 | 0.7900 | 0.7900 | 14,600 |
| Apr 9, 2024 | 0.8130 | 0.8130 | 0.7560 | 0.8130 | 0.8130 | 10,300 |
| Apr 8, 2024 | 0.7500 | 0.8050 | 0.7400 | 0.7980 | 0.7980 | 5,600 |
| Apr 5, 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7890 | 0.7890 | 34,400 |
| Apr 4, 2024 | 0.8210 | 0.8410 | 0.8000 | 0.8010 | 0.8010 | 19,300 |
| Apr 3, 2024 | 0.8600 | 0.8730 | 0.8040 | 0.8510 | 0.8510 | 52,400 |
| Apr 2, 2024 | 0.8850 | 0.9100 | 0.8380 | 0.8800 | 0.8800 | 36,000 |
| Apr 1, 2024 | 0.8580 | 0.9000 | 0.8360 | 0.8750 | 0.8750 | 2,300 |
| Mar 28, 2024 | 0.8600 | 0.8890 | 0.8370 | 0.8890 | 0.8890 | 15,600 |
| Mar 27, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 5,300 |
| Mar 26, 2024 | 0.8990 | 0.8990 | 0.8120 | 0.8980 | 0.8980 | 17,000 |
| Mar 25, 2024 | 0.9080 | 0.9080 | 0.7830 | 0.8500 | 0.8500 | 20,500 |
| Mar 22, 2024 | 0.9100 | 0.9100 | 0.8510 | 0.8650 | 0.8650 | 17,700 |
| Mar 21, 2024 | 0.8800 | 0.8840 | 0.8500 | 0.8750 | 0.8750 | 8,100 |
| Mar 20, 2024 | 0.8730 | 0.9360 | 0.8500 | 0.8840 | 0.8840 | 15,500 |
| Mar 19, 2024 | 0.8920 | 0.9400 | 0.8150 | 0.9000 | 0.9000 | 6,300 |
| Mar 18, 2024 | 0.9500 | 0.9500 | 0.8120 | 0.9200 | 0.9200 | 60,100 |
| Mar 15, 2024 | 0.8000 | 0.9200 | 0.7800 | 0.9160 | 0.9160 | 79,000 |
| Mar 14, 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8490 | 0.8490 | 7,500 |
| Mar 13, 2024 | 0.7860 | 0.8800 | 0.7640 | 0.8100 | 0.8100 | 27,400 |
| Mar 12, 2024 | 0.8200 | 0.8890 | 0.7700 | 0.7980 | 0.7980 | 37,900 |
| Mar 11, 2024 | 0.8500 | 0.9000 | 0.7720 | 0.8200 | 0.8200 | 27,000 |
| Mar 8, 2024 | 0.9060 | 0.9290 | 0.8270 | 0.8500 | 0.8500 | 30,800 |
| Mar 7, 2024 | 0.8630 | 0.9500 | 0.7200 | 0.9290 | 0.9290 | 158,200 |
| Mar 6, 2024 | 0.8830 | 0.9350 | 0.8410 | 0.8410 | 0.8410 | 97,100 |
| Mar 5, 2024 | 1.0000 | 1.0400 | 0.8400 | 0.9000 | 0.9000 | 330,900 |
| Mar 4, 2024 | 0.9320 | 1.1700 | 0.9200 | 1.1000 | 1.1000 | 1,962,500 |
| Mar 1, 2024 | 0.9500 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 54,000 |
| Feb 29, 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 24,500 |
| Feb 28, 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 26,200 |
| Feb 27, 2024 | 1.0100 | 1.0600 | 0.9200 | 0.9300 | 0.9300 | 19,200 |
| Feb 26, 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 5,700 |
| Feb 23, 2024 | 1.0300 | 1.0500 | 0.9370 | 0.9800 | 0.9800 | 21,600 |
| Feb 22, 2024 | 1.1200 | 1.1200 | 0.9750 | 0.9970 | 0.9970 | 49,700 |
| Feb 21, 2024 | 1.1600 | 1.1870 | 1.0300 | 1.1500 | 1.1500 | 66,600 |
| Feb 20, 2024 | 1.2400 | 1.2900 | 1.1100 | 1.1500 | 1.1500 | 62,200 |
| Feb 16, 2024 | 1.1400 | 1.4300 | 1.0800 | 1.3000 | 1.3000 | 570,900 |
| Feb 15, 2024 | 1.0900 | 1.2300 | 1.0600 | 1.1400 | 1.1400 | 36,200 |
| Feb 14, 2024 | 1.2200 | 1.2200 | 1.0500 | 1.1000 | 1.1000 | 27,000 |
| Feb 13, 2024 | 1.1200 | 1.3300 | 1.0600 | 1.2300 | 1.2300 | 101,900 |
| Feb 12, 2024 | 0.9700 | 1.2420 | 0.9400 | 1.2420 | 1.2420 | 102,100 |
| Feb 9, 2024 | 0.9140 | 0.9700 | 0.9140 | 0.9700 | 0.9700 | 6,800 |
| Feb 8, 2024 | 0.8800 | 0.9700 | 0.8700 | 0.9000 | 0.9000 | 4,300 |
| Feb 7, 2024 | 0.8900 | 0.9800 | 0.8900 | 0.8960 | 0.8960 | 9,400 |
| Feb 6, 2024 | 0.8900 | 0.9700 | 0.8800 | 0.8800 | 0.8800 | 10,700 |
| Feb 5, 2024 | 0.9000 | 0.9260 | 0.8800 | 0.9260 | 0.9260 | 4,800 |
| Feb 2, 2024 | 0.9000 | 0.9900 | 0.8700 | 0.9200 | 0.9200 | 37,500 |
| Feb 1, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 2,900 |
| Jan 31, 2024 | 0.9600 | 0.9600 | 0.8700 | 0.9500 | 0.9500 | 8,100 |
| Jan 30, 2024 | 1.0500 | 1.0500 | 0.9600 | 0.9650 | 0.9650 | 13,600 |
| Jan 29, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 13,500 |
| Jan 26, 2024 | 1.0500 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 40,000 |
| Jan 25, 2024 | 1.0300 | 1.0530 | 1.0300 | 1.0500 | 1.0500 | 8,300 |
| Jan 24, 2024 | 1.1700 | 1.1700 | 1.0300 | 1.0400 | 1.0400 | 7,800 |
| Jan 23, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 12,700 |
| Jan 22, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 12,800 |
| Jan 19, 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 18,300 |
| Jan 18, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 7,300 |
| Jan 17, 2024 | 1.0200 | 1.1200 | 1.0100 | 1.0950 | 1.0950 | 20,500 |
| Jan 16, 2024 | 1.1100 | 1.1800 | 1.0200 | 1.0300 | 1.0300 | 13,500 |
| Jan 12, 2024 | 1.1800 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 22,200 |
| Jan 11, 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1150 | 1.1150 | 8,200 |
| Jan 10, 2024 | 1.1000 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 11,400 |
| Jan 9, 2024 | 1.1100 | 1.1900 | 1.0800 | 1.1200 | 1.1200 | 31,600 |
| Jan 8, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 6,000 |
| Jan 5, 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 1,500 |
| Jan 4, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 10,000 |
| Jan 3, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 4,400 |
| Jan 2, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 2,400 |
| Dec 29, 2023 | 1.2300 | 1.3490 | 1.1400 | 1.1400 | 1.1400 | 8,200 |
| Dec 28, 2023 | 1.2200 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 12,500 |
| Dec 27, 2023 | 1.2200 | 1.2900 | 1.1600 | 1.2900 | 1.2900 | 20,700 |
| Dec 26, 2023 | 1.3600 | 1.3600 | 1.2200 | 1.2200 | 1.2200 | 15,200 |
| Dec 22, 2023 | 1.2600 | 1.3900 | 1.1500 | 1.3900 | 1.3900 | 48,900 |
| Dec 21, 2023 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 6,600 |
| Dec 20, 2023 | 1.2800 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 38,400 |
| Dec 19, 2023 | 1.2390 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 9,800 |
| Dec 18, 2023 | 1.1900 | 1.3000 | 1.1900 | 1.2700 | 1.2700 | 56,200 |
| Dec 15, 2023 | 1.1500 | 1.2700 | 1.1500 | 1.2600 | 1.2600 | 30,700 |
| Dec 14, 2023 | 1.2350 | 1.3000 | 1.1500 | 1.2800 | 1.2800 | 22,300 |
| Dec 13, 2023 | 1.2800 | 1.3500 | 1.1800 | 1.2700 | 1.2700 | 31,600 |
| Dec 12, 2023 | 1.1400 | 1.4000 | 1.0700 | 1.1800 | 1.1800 | 97,100 |
| Dec 11, 2023 | 1.1300 | 1.1600 | 1.0400 | 1.1400 | 1.1400 | 17,100 |
| Dec 8, 2023 | 1.1900 | 1.2200 | 1.0700 | 1.1600 | 1.1600 | 19,500 |
| Dec 7, 2023 | 1.2280 | 1.2800 | 1.1500 | 1.2500 | 1.2500 | 19,500 |
| Dec 6, 2023 | 1.1700 | 1.3050 | 1.1010 | 1.1570 | 1.1570 | 37,700 |
| Dec 5, 2023 | 1.2500 | 1.2700 | 1.1100 | 1.1700 | 1.1700 | 7,200 |
| Dec 4, 2023 | 1.2800 | 1.2800 | 1.0100 | 1.2400 | 1.2400 | 44,500 |
| Dec 1, 2023 | 1.3200 | 1.3500 | 1.2600 | 1.3200 | 1.3200 | 20,900 |
| Nov 30, 2023 | 1.2400 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 26,300 |
| Nov 29, 2023 | 1.2540 | 1.3600 | 1.2100 | 1.3600 | 1.3600 | 29,400 |
| Nov 28, 2023 | 1.2850 | 1.3400 | 1.2100 | 1.2800 | 1.2800 | 29,200 |
| Nov 27, 2023 | 1.3600 | 1.4000 | 1.2300 | 1.3600 | 1.3600 | 27,400 |
| Nov 24, 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 3,300 |
| Nov 22, 2023 | 1.3600 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 23,200 |
| Nov 21, 2023 | 1.4800 | 1.4800 | 1.3760 | 1.4300 | 1.4300 | 2,900 |
| Nov 20, 2023 | 1.4300 | 1.4850 | 1.3200 | 1.4400 | 1.4400 | 33,900 |
| Nov 17, 2023 | 1.4500 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 9,700 |
| Nov 16, 2023 | 1.4500 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 20,000 |
| Nov 15, 2023 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 23,800 |
| Nov 14, 2023 | 1.4400 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 26,100 |
| Nov 13, 2023 | 1.4000 | 1.4800 | 1.3400 | 1.4700 | 1.4700 | 27,600 |
| Nov 10, 2023 | 1.3910 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 22,700 |
| Nov 9, 2023 | 1.3800 | 1.4000 | 1.3210 | 1.3600 | 1.3600 | 16,800 |
| Nov 8, 2023 | 1.3200 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 48,100 |
| Nov 7, 2023 | 1.3000 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 21,700 |
| Nov 6, 2023 | 1.3900 | 1.4400 | 1.3000 | 1.3000 | 1.3000 | 37,900 |
| Nov 3, 2023 | 1.2600 | 1.4000 | 1.2500 | 1.4000 | 1.4000 | 25,700 |
| Nov 2, 2023 | 1.2100 | 1.2900 | 1.1840 | 1.2700 | 1.2700 | 17,100 |
| Nov 1, 2023 | 1.1770 | 1.2700 | 1.1770 | 1.2700 | 1.2700 | 24,100 |
| Oct 31, 2023 | 1.1500 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 18,800 |
| Oct 30, 2023 | 1.1200 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 5,800 |
| Oct 27, 2023 | 1.1300 | 1.2390 | 1.0400 | 1.1770 | 1.1770 | 19,000 |
| Oct 26, 2023 | 1.1300 | 1.1700 | 1.0300 | 1.0600 | 1.0600 | 28,400 |
| Oct 25, 2023 | 1.1800 | 1.2250 | 1.1500 | 1.1680 | 1.1680 | 11,700 |
| Oct 24, 2023 | 1.1800 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 9,500 |
| Oct 23, 2023 | 1.2400 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 23,500 |
| Oct 20, 2023 | 1.2100 | 1.2760 | 1.1600 | 1.2700 | 1.2700 | 15,200 |
| Oct 19, 2023 | 1.1450 | 1.2700 | 1.1200 | 1.2700 | 1.2700 | 38,000 |
| Oct 18, 2023 | 1.2150 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 55,200 |
| Oct 17, 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 16,400 |
| Oct 16, 2023 | 1.2100 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 12,300 |
| Oct 13, 2023 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 14,400 |
| Oct 12, 2023 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 27,100 |
| Oct 11, 2023 | 1.2300 | 1.3200 | 1.2250 | 1.2900 | 1.2900 | 15,300 |
| Oct 10, 2023 | 1.3200 | 1.3200 | 1.2100 | 1.2200 | 1.2200 | 18,100 |
| Oct 9, 2023 | 1.3400 | 1.4100 | 1.2810 | 1.3000 | 1.3000 | 101,300 |
| Oct 6, 2023 | 1.3490 | 1.4100 | 1.2500 | 1.3800 | 1.3800 | 103,700 |
| Oct 5, 2023 | 1.3300 | 1.3900 | 1.3020 | 1.3900 | 1.3900 | 7,800 |
| Oct 4, 2023 | 1.2300 | 1.3600 | 1.2100 | 1.2500 | 1.2500 | 32,900 |
| Oct 3, 2023 | 1.1100 | 1.3900 | 1.0900 | 1.2400 | 1.2400 | 156,400 |
| Oct 2, 2023 | 1.1100 | 1.2400 | 1.1100 | 1.1100 | 1.1100 | 54,000 |
| Sep 29, 2023 | 1.1700 | 1.2700 | 1.1400 | 1.1730 | 1.1730 | 27,800 |
| Sep 28, 2023 | 1.1100 | 1.3800 | 1.0690 | 1.1600 | 1.1600 | 45,800 |
| Sep 27, 2023 | 1.2210 | 1.3500 | 1.0600 | 1.1300 | 1.1300 | 48,900 |
| Sep 26, 2023 | 1.2650 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 7,500 |
| Sep 25, 2023 | 1.2900 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 13,100 |
| Sep 22, 2023 | 1.3300 | 1.3530 | 1.2000 | 1.2000 | 1.2000 | 19,800 |
| Sep 21, 2023 | 1.4000 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 17,700 |
| Sep 20, 2023 | 1.5000 | 1.5000 | 1.3300 | 1.3400 | 1.3400 | 24,700 |
| Sep 19, 2023 | 1.4500 | 1.5100 | 1.3800 | 1.4200 | 1.4200 | 44,600 |
| Sep 18, 2023 | 1.4300 | 1.5900 | 1.4300 | 1.4800 | 1.4800 | 64,900 |
| Sep 15, 2023 | 1.3900 | 1.5000 | 1.3600 | 1.4300 | 1.4300 | 64,700 |
| Sep 14, 2023 | 1.4200 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 33,500 |
| Sep 13, 2023 | 1.3700 | 1.4900 | 1.3300 | 1.4400 | 1.4400 | 43,400 |
| Sep 12, 2023 | 1.3350 | 1.4600 | 1.3350 | 1.4300 | 1.4300 | 111,700 |
| Sep 11, 2023 | 1.4000 | 1.4000 | 1.2700 | 1.3700 | 1.3700 | 48,900 |
| Sep 8, 2023 | 1.3700 | 1.3700 | 1.2600 | 1.2610 | 1.2610 | 30,100 |
| Sep 7, 2023 | 1.3800 | 1.4400 | 1.2800 | 1.3000 | 1.3000 | 71,300 |
| Sep 6, 2023 | 1.3200 | 1.5000 | 1.3100 | 1.3600 | 1.3600 | 98,500 |
| Sep 5, 2023 | 1.3400 | 1.3900 | 1.2850 | 1.3200 | 1.3200 | 36,500 |
| Sep 1, 2023 | 1.2700 | 1.4310 | 1.2700 | 1.3600 | 1.3600 | 105,400 |
| Aug 31, 2023 | 1.1000 | 1.4500 | 1.0300 | 1.4250 | 1.4250 | 344,700 |
| Aug 30, 2023 | 0.9700 | 1.1740 | 0.9700 | 1.1100 | 1.1100 | 87,700 |
| Aug 29, 2023 | 0.8800 | 1.0000 | 0.8800 | 0.9520 | 0.9520 | 16,100 |
| Aug 28, 2023 | 0.9870 | 1.0500 | 0.9500 | 0.9900 | 0.9900 | 28,100 |
| Aug 25, 2023 | 0.9520 | 1.0300 | 0.9520 | 0.9900 | 0.9900 | 27,200 |
| Aug 24, 2023 | 0.9630 | 0.9900 | 0.9140 | 0.9900 | 0.9900 | 17,900 |
| Aug 23, 2023 | 0.9400 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 20,100 |
| Aug 22, 2023 | 0.9800 | 0.9800 | 0.9300 | 0.9360 | 0.9360 | 14,100 |
| Aug 21, 2023 | 0.9700 | 0.9890 | 0.8470 | 0.9350 | 0.9350 | 21,800 |
| Aug 18, 2023 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 6,700 |
| Aug 17, 2023 | 0.9600 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 24,100 |
| Aug 16, 2023 | 0.9800 | 0.9850 | 0.9600 | 0.9600 | 0.9600 | 35,200 |
| Aug 15, 2023 | 0.9900 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 27,200 |
| Aug 14, 2023 | 1.0200 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 37,300 |
| Aug 11, 2023 | 1.0400 | 1.0500 | 1.0080 | 1.0400 | 1.0400 | 14,300 |
| Aug 10, 2023 | 1.0400 | 1.0650 | 1.0000 | 1.0300 | 1.0300 | 36,900 |
| Aug 9, 2023 | 1.0500 | 1.0990 | 1.0200 | 1.0500 | 1.0500 | 28,600 |
| Aug 8, 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 15,100 |
| Aug 7, 2023 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 33,300 |
| Aug 4, 2023 | 1.1400 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 47,700 |
| Aug 3, 2023 | 1.1100 | 1.1800 | 1.0500 | 1.1100 | 1.1100 | 67,500 |
| Aug 2, 2023 | 1.1700 | 1.1880 | 1.1200 | 1.1200 | 1.1200 | 14,200 |
| Aug 1, 2023 | 1.2000 | 1.2300 | 1.1600 | 1.1850 | 1.1850 | 45,100 |
| Jul 31, 2023 | 1.1800 | 1.2390 | 1.1600 | 1.2100 | 1.2100 | 28,600 |
| Jul 28, 2023 | 1.2100 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 35,300 |
| Jul 27, 2023 | 1.2150 | 1.2510 | 1.1500 | 1.1720 | 1.1720 | 30,000 |
| Jul 26, 2023 | 1.2600 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 32,500 |
| Jul 25, 2023 | 1.1900 | 1.2400 | 1.1800 | 1.2050 | 1.2050 | 26,000 |
| Jul 24, 2023 | 1.2300 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 57,400 |
| Jul 21, 2023 | 1.2400 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 37,000 |
| Jul 20, 2023 | 1.2100 | 1.2580 | 1.1800 | 1.2300 | 1.2300 | 18,500 |
| Jul 19, 2023 | 1.2000 | 1.3300 | 1.2000 | 1.2200 | 1.2200 | 36,900 |
| Jul 18, 2023 | 1.2500 | 1.2600 | 1.0500 | 1.2550 | 1.2550 | 50,200 |
| Jul 17, 2023 | 1.2600 | 1.2800 | 1.2000 | 1.2420 | 1.2420 | 35,700 |
| Jul 14, 2023 | 1.2200 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 59,100 |
| Jul 13, 2023 | 1.3100 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 111,200 |
| Jul 12, 2023 | 1.3400 | 1.3400 | 1.2300 | 1.2800 | 1.2800 | 133,000 |
| Jul 11, 2023 | 1.3800 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 52,800 |
| Jul 10, 2023 | 1.3400 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 38,600 |
| Jul 7, 2023 | 1.3900 | 1.4000 | 1.3000 | 1.3800 | 1.3800 | 67,900 |
| Jul 6, 2023 | 1.3700 | 1.4500 | 1.3400 | 1.4100 | 1.4100 | 91,200 |
| Jul 5, 2023 | 1.3400 | 1.4400 | 1.3300 | 1.4100 | 1.4100 | 105,500 |
| Jul 3, 2023 | 1.3000 | 1.3730 | 1.2700 | 1.3730 | 1.3730 | 60,400 |
| Jun 30, 2023 | 1.3000 | 1.3500 | 1.2520 | 1.2900 | 1.2900 | 80,500 |
| Jun 29, 2023 | 1.2600 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 51,400 |
| Jun 28, 2023 | 1.2600 | 1.2720 | 1.2200 | 1.2700 | 1.2700 | 34,000 |
| Jun 27, 2023 | 1.2300 | 1.3400 | 1.1800 | 1.2700 | 1.2700 | 89,100 |
| Jun 26, 2023 | 1.2400 | 1.3200 | 1.1000 | 1.2300 | 1.2300 | 109,400 |
| Jun 23, 2023 | 1.3700 | 1.4020 | 1.2600 | 1.2600 | 1.2600 | 126,600 |
| Jun 22, 2023 | 1.3900 | 1.4400 | 1.3000 | 1.3300 | 1.3300 | 91,400 |
| Jun 21, 2023 | 1.4500 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 151,800 |
| Jun 20, 2023 | 1.4900 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 95,800 |
| Jun 16, 2023 | 1.5100 | 1.5300 | 1.4100 | 1.4900 | 1.4900 | 126,600 |
| Jun 15, 2023 | 1.4900 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 162,800 |
| Jun 14, 2023 | 1.5000 | 1.5780 | 1.4600 | 1.5300 | 1.5300 | 146,800 |
| Jun 13, 2023 | 1.4700 | 1.5500 | 1.3500 | 1.5400 | 1.5400 | 338,800 |
| Jun 12, 2023 | 1.7000 | 1.7000 | 1.5000 | 1.5400 | 1.5400 | 203,000 |
| Jun 9, 2023 | 1.6200 | 1.7200 | 1.5200 | 1.6300 | 1.6300 | 469,400 |
| Jun 8, 2023 | 1.8300 | 1.8300 | 1.5400 | 1.6200 | 1.6200 | 728,500 |
| Jun 7, 2023 | 1.7500 | 1.7700 | 1.5000 | 1.6300 | 1.6300 | 824,200 |
| Jun 6, 2023 | 2.0100 | 2.0300 | 1.6500 | 1.8500 | 1.8500 | 1,398,800 |
| Jun 5, 2023 | 2.3700 | 2.4600 | 2.0000 | 2.2000 | 2.2000 | 8,696,000 |
| Jun 2, 2023 | 2.9800 | 4.0000 | 2.0000 | 2.0400 | 2.0400 | 92,639,200 |
| Jun 1, 2023 | 0.9850 | 1.0600 | 0.9200 | 0.9550 | 0.9550 | 54,000 |
| May 31, 2023 | 1.0000 | 1.0730 | 0.9800 | 0.9900 | 0.9900 | 48,000 |
| May 30, 2023 | 1.0400 | 1.0500 | 0.9810 | 1.0300 | 1.0300 | 47,200 |
| May 26, 2023 | 1.0600 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 35,600 |
| May 25, 2023 | 1.0400 | 1.0700 | 1.0000 | 1.0190 | 1.0190 | 36,200 |
| May 24, 2023 | 1.1100 | 1.2000 | 1.0700 | 1.0700 | 1.0700 | 19,000 |
| May 23, 2023 | 1.1400 | 1.1700 | 0.9800 | 1.1400 | 1.1400 | 94,300 |
| May 22, 2023 | 1.2000 | 1.2800 | 1.1500 | 1.1800 | 1.1800 | 34,000 |
| May 19, 2023 | 1.2090 | 1.2800 | 1.1300 | 1.2800 | 1.2800 | 44,500 |
| May 18, 2023 | 1.1800 | 1.2400 | 1.1200 | 1.2390 | 1.2390 | 16,000 |
| May 17, 2023 | 1.1300 | 1.2190 | 1.1000 | 1.2000 | 1.2000 | 64,600 |
| May 16, 2023 | 1.3000 | 1.3000 | 1.1400 | 1.1710 | 1.1710 | 47,000 |
| May 15, 2023 | 1.2600 | 1.3100 | 1.2100 | 1.2800 | 1.2800 | 23,100 |
| May 12, 2023 | 1.2400 | 1.3010 | 1.2000 | 1.3000 | 1.3000 | 31,400 |
| May 11, 2023 | 1.2510 | 1.2940 | 1.2400 | 1.2500 | 1.2500 | 20,100 |
| May 10, 2023 | 1.2900 | 1.3300 | 1.2200 | 1.3000 | 1.3000 | 14,300 |
| May 9, 2023 | 1.3700 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 26,800 |
| May 8, 2023 | 1.2200 | 1.3800 | 1.2100 | 1.3300 | 1.3300 | 43,900 |
| May 5, 2023 | 1.1800 | 1.3400 | 1.1700 | 1.1800 | 1.1800 | 102,300 |
| May 4, 2023 | 1.2800 | 1.2970 | 1.1700 | 1.1900 | 1.1900 | 68,700 |
| May 3, 2023 | 1.6600 | 1.7000 | 1.2210 | 1.2700 | 1.2700 | 136,100 |
| May 2, 2023 | 1.6000 | 1.8400 | 1.5100 | 1.6700 | 1.6700 | 499,000 |
| May 1, 2023 | 1.2500 | 1.7400 | 1.2000 | 1.5500 | 1.5500 | 652,000 |
| Apr 28, 2023 | 1.0300 | 1.5000 | 1.0000 | 1.3700 | 1.3700 | 1,118,200 |
| Apr 27, 2023 | 1.0000 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 41,500 |
| Apr 26, 2023 | 1.0300 | 1.0520 | 0.9700 | 1.0520 | 1.0520 | 38,900 |
| Apr 25, 2023 | 1.0200 | 1.0500 | 0.9600 | 1.0400 | 1.0400 | 46,300 |
| Apr 24, 2023 | 1.0200 | 1.0550 | 0.9700 | 1.0400 | 1.0400 | 69,100 |
Related Tickers
TRMNF New Wave Holdings Corp.
0.0105
0.00%
NZMEF NZME Limited
0.5860
0.00%
AMNNF Amcomri Entertainment Inc.
0.1014
0.00%
AIOSF Atresmedia Corporación de Medios de Comunicación, S.A.
3.9900
0.00%
WANHY Seven West Media Limited
0.4960
0.00%
ATVDY Atresmedia Corporación de Medios de Comunicación, S.A.
4.6685
0.00%
VPLABs.XC
GULDF Guild Esports Plc
0.0027
0.00%
AENT Alliance Entertainment Holding Corporation
2.1300
0.00%
BBL.AX Brisbane Broncos Limited
1.0000
+1.52%