SITO - SITO Mobile, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.93000.99000.91000.92000.920071,400
May 23, 20190.96000.99000.93000.95000.950042,800
May 22, 20191.05001.10000.91000.96000.9600126,200
May 21, 20191.10001.19001.05001.09001.090050,700
May 20, 20191.23001.23001.05001.10001.100081,400
May 17, 20191.15001.28001.15001.23001.2300156,700
May 16, 20191.15001.35001.05001.14001.1400559,400
May 15, 20192.05002.05001.90001.91001.910015,700
May 14, 20191.90001.95001.85001.88001.880012,400
May 13, 20191.91002.26001.82001.90001.900033,400
May 10, 20191.99002.25001.81001.91001.910068,500
May 09, 20192.15002.29001.98002.02002.0200150,400
May 08, 20191.90002.18001.87002.14002.1400133,800
May 07, 20191.78001.90001.72001.86001.860076,500
May 06, 20191.79001.81001.77001.77001.770036,000
May 03, 20191.74001.86001.67001.81001.810058,200
May 02, 20191.72001.75001.72001.75001.750012,700
May 01, 20191.76001.77001.71001.71001.710037,100
Apr 30, 20191.78001.87001.74001.74001.740020,200
Apr 29, 20191.82001.82001.78001.80001.80007,000
Apr 26, 20191.82001.82001.75001.79001.790032,300
Apr 25, 20191.73001.85001.70001.82001.820032,200
Apr 24, 20191.79001.80001.72001.73001.730019,100
Apr 23, 20191.76001.85001.76001.76001.760063,600
Apr 22, 20191.74001.77001.65001.77001.770060,900
Apr 18, 20191.75001.83001.75001.75001.750020,700
Apr 17, 20191.95001.98001.67001.74001.7400109,700
Apr 16, 20191.95001.98001.91001.95001.95009,300
Apr 15, 20191.99002.00001.91001.92001.920068,400
Apr 12, 20191.96002.05001.83001.99001.990075,200
Apr 11, 20191.85001.97001.83001.93001.930059,600
Apr 10, 20191.83001.92001.71001.86001.8600106,800
Apr 09, 20191.69001.84001.69001.84001.840044,200
Apr 08, 20191.80001.80001.68001.68001.680083,000
Apr 05, 20191.85001.91001.80001.84001.8400101,900
Apr 04, 20191.91001.93001.76001.79001.790092,800
Apr 03, 20191.96001.98001.85001.90001.9000115,700
Apr 02, 20191.90002.16001.86001.99001.9900279,300
Apr 01, 20191.85001.85001.65001.73001.730078,300
Mar 29, 20191.59001.82001.55001.82001.8200141,700
Mar 28, 20191.53001.57001.45001.52001.520050,800
Mar 27, 20191.47001.56001.44001.53001.530048,400
Mar 26, 20191.64001.68001.48001.49001.490077,700
Mar 25, 20191.60001.65001.56001.61001.610027,000
Mar 22, 20191.66001.89001.56001.56001.5600105,500
Mar 21, 20191.71001.78001.70001.77001.770022,900
Mar 20, 20191.75001.75001.68001.69001.690028,900
Mar 19, 20191.81001.83001.70001.73001.730025,600
Mar 18, 20191.77001.84001.75001.76001.760012,000
Mar 15, 20191.65001.79001.65001.79001.790034,900
Mar 14, 20191.78001.83001.62001.69001.6900119,800
Mar 13, 20191.75001.79001.67001.78001.780086,500
Mar 12, 20191.72001.87001.71001.75001.750030,100
Mar 11, 20191.63001.85001.63001.73001.730027,200
Mar 08, 20191.79001.79001.59001.68001.680066,600
Mar 07, 20191.90001.90001.80001.81001.810076,100
Mar 06, 20191.98002.09001.69001.91001.9100155,700
Mar 05, 20192.08002.13001.98001.98001.980055,200
Mar 04, 20192.20002.29002.05002.10002.100046,000
Mar 01, 20192.11002.26002.07002.16002.160030,400
Feb 28, 20192.21002.24002.03002.10002.100077,500
Feb 27, 20192.35002.35002.20002.23002.230037,700
Feb 26, 20192.35002.39002.31002.35002.350057,200
Feb 25, 20192.41002.43002.15002.35002.3500110,400
Feb 22, 20192.14002.46002.13002.43002.4300264,600
Feb 21, 20192.09002.18002.05002.12002.120061,900
Feb 20, 20192.08002.08001.99002.05002.050029,600
Feb 19, 20192.00002.05001.96002.05002.050051,000
Feb 15, 20192.02002.08001.96002.00002.000032,700
Feb 14, 20191.98002.08001.95002.00002.000031,500
Feb 13, 20192.00002.10001.91001.99001.9900157,100
Feb 12, 20191.85001.99001.85001.91001.910068,400
Feb 11, 20191.96001.96001.87001.88001.880034,600
Feb 08, 20191.90001.96001.83001.94001.940064,600
Feb 07, 20191.94002.00001.87001.98001.980046,500
Feb 06, 20191.86002.08001.82001.99001.9900288,400
Feb 05, 20191.72001.85001.64001.83001.830053,100
Feb 04, 20191.70001.74001.58001.71001.710066,700
Feb 01, 20191.49001.74001.49001.67001.6700152,100
Jan 31, 20191.50001.59001.42001.50001.500024,700
Jan 30, 20191.52001.52001.40001.49001.490030,600
Jan 29, 20191.50001.54001.44001.52001.5200113,700
Jan 28, 20191.50001.57001.42001.49001.4900127,100
Jan 25, 20191.36001.62001.33001.40001.4000251,000
Jan 24, 20191.22001.35001.21001.35001.350056,100
Jan 23, 20191.15001.24001.12001.22001.220046,800
Jan 22, 20191.18001.19001.12001.14001.140056,700
Jan 18, 20191.15001.20001.15001.17001.170024,800
Jan 17, 20191.26001.27001.11001.16001.1600114,600
Jan 16, 20191.25001.35001.25001.26001.260031,700
Jan 15, 20191.27001.30001.23001.26001.260032,900
Jan 14, 20191.22001.32001.05001.25001.250047,100
Jan 11, 20191.27001.27001.17001.24001.240018,400
Jan 10, 20191.17001.30001.17001.27001.270031,300
Jan 09, 20191.27001.34001.17001.17001.170067,400
Jan 08, 20191.36001.36001.22001.27001.270032,600
Jan 07, 20191.19001.35001.15001.35001.3500101,200
Jan 04, 20191.10001.18001.09001.18001.180033,500
Jan 03, 20191.07001.20001.05001.08001.0800116,500
Jan 02, 20190.92001.10000.92001.09001.0900172,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...