TOPS - Top Ships Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.63000.63000.58000.60000.6000469,500
May 23, 20190.63000.63000.60000.61000.6100339,700
May 22, 20190.66000.66000.63000.64000.6400224,800
May 21, 20190.62000.67000.61000.64000.6400384,700
May 20, 20190.62000.64000.61000.62000.6200336,100
May 17, 20190.67000.67000.64000.65000.6500740,900
May 16, 20190.67000.70000.66000.67000.6700924,400
May 15, 20190.68000.68000.66000.67000.6700474,600
May 14, 20190.68000.68000.67000.67000.6700498,600
May 13, 20190.69000.70000.67000.68000.6800306,000
May 10, 20190.69000.72000.69000.69000.6900300,100
May 09, 20190.71000.71000.69000.70000.7000321,800
May 08, 20190.71000.71000.69000.69000.6900269,500
May 07, 20190.72000.72000.69000.69000.6900372,500
May 06, 20190.72000.74000.69000.71000.7100354,800
May 03, 20190.67000.73000.67000.72000.7200833,100
May 02, 20190.69000.69000.67000.68000.6800350,400
May 01, 20190.71000.71000.67000.68000.6800447,800
Apr 30, 20190.73000.73000.69000.69000.6900458,000
Apr 29, 20190.70000.73000.67000.73000.73001,304,200
Apr 26, 20190.72000.72000.69000.70000.7000634,600
Apr 25, 20190.75000.75000.71000.72000.7200384,700
Apr 24, 20190.73000.74000.71000.73000.7300410,900
Apr 23, 20190.72000.74000.70000.72000.7200542,300
Apr 22, 20190.74000.75000.72000.72000.7200405,300
Apr 18, 20190.74000.74000.70000.71000.7100469,500
Apr 17, 20190.74000.75000.72000.72000.7200480,300
Apr 16, 20190.76000.77000.73000.74000.7400533,200
Apr 15, 20190.77000.79000.75000.76000.7600425,300
Apr 12, 20190.78000.80000.77000.77000.7700510,700
Apr 11, 20190.80000.81000.77000.78000.7800726,300
Apr 10, 20190.81000.81000.78000.80000.8000681,700
Apr 09, 20190.78000.83000.78000.80000.80001,090,500
Apr 08, 20190.80000.80000.77000.78000.7800462,900
Apr 05, 20190.79000.80000.78000.79000.7900550,400
Apr 04, 20190.80000.80000.77000.79000.7900485,700
Apr 03, 20190.81000.82000.78000.79000.7900882,100
Apr 02, 20190.83000.84000.80000.81000.81001,638,800
Apr 01, 20190.80000.82000.80000.82000.8200568,200
Mar 29, 20190.81000.83000.78000.82000.82001,011,300
Mar 28, 20190.82000.85000.76000.82000.82001,637,900
Mar 27, 20190.87000.89000.84000.87000.8700764,400
Mar 26, 20190.85000.89000.84000.84000.8400914,500
Mar 25, 20190.86000.92000.84000.86000.86001,074,200
Mar 22, 20190.92000.94000.84000.85000.85002,246,500
Mar 21, 20190.84000.94000.82000.92000.92003,127,100
Mar 20, 20190.83000.83000.81000.82000.8200374,900
Mar 19, 20190.82000.84000.81000.82000.8200391,000
Mar 18, 20190.83000.85000.81000.82000.8200495,400
Mar 15, 20190.85000.85000.81000.83000.8300627,700
Mar 14, 20190.86000.87000.82000.84000.8400495,200
Mar 13, 20190.87000.89000.85000.86000.8600634,700
Mar 12, 20190.94000.94000.83000.90000.90001,122,300
Mar 11, 20190.96000.96000.90000.92000.92002,821,400
Mar 08, 20190.84000.92000.81000.89000.89003,222,900
Mar 07, 20190.80000.88000.80000.84000.84001,024,800
Mar 06, 20190.83000.83000.80000.81000.8100359,100
Mar 05, 20190.85000.85000.83000.83000.8300237,500
Mar 04, 20190.83000.85000.83000.84000.8400391,300
Mar 01, 20190.82000.85000.81000.85000.8500393,200
Feb 28, 20190.83000.83000.80000.83000.8300327,800
Feb 27, 20190.83000.84000.80000.83000.8300486,400
Feb 26, 20190.85000.89000.81000.83000.8300598,000
Feb 25, 20190.88000.90000.85000.86000.8600527,200
Feb 22, 20190.89000.92000.86000.86000.8600349,900
Feb 21, 20190.89000.94000.88000.88000.88001,052,500
Feb 20, 20190.86000.88000.86000.88000.8800275,800
Feb 19, 20190.86000.88000.85000.88000.8800411,100
Feb 15, 20190.86000.89000.84000.86000.8600613,100
Feb 14, 20190.86000.87000.85000.86000.8600416,000
Feb 13, 20190.84000.86000.82000.86000.8600447,900
Feb 12, 20190.84000.86000.82000.84000.8400701,900
Feb 11, 20190.81000.85000.76000.84000.8400918,900
Feb 08, 20190.84000.84000.77000.78000.78001,358,800
Feb 07, 20190.88000.88000.83000.85000.8500669,000
Feb 06, 20190.93000.93000.84000.88000.88001,385,100
Feb 05, 20190.94000.96000.93000.93000.9300409,100
Feb 04, 20190.94000.97000.93000.94000.9400357,600
Feb 01, 20190.95000.97000.92000.95000.9500386,700
Jan 31, 20190.94000.96000.92000.93000.9300300,300
Jan 30, 20190.96000.98000.92000.94000.9400317,300
Jan 29, 20190.96000.98000.91000.93000.9300751,000
Jan 28, 20191.02001.02000.97000.98000.9800401,300
Jan 25, 20191.00001.01000.98000.99000.9900423,700
Jan 24, 20191.01001.04000.99001.00001.0000349,600
Jan 23, 20191.03001.06000.99001.01001.0100506,300
Jan 22, 20191.08001.08001.04001.04001.0400601,600
Jan 18, 20191.07001.08001.03001.06001.0600533,600
Jan 17, 20191.04001.11001.01001.07001.07001,148,800
Jan 16, 20191.01001.05000.97001.03001.0300854,400
Jan 15, 20190.97001.02000.97001.01001.0100433,900
Jan 14, 20191.01001.04000.99001.04001.0400510,500
Jan 11, 20190.99001.09000.96001.06001.06001,097,300
Jan 10, 20191.11001.11001.03001.06001.06001,092,500
Jan 09, 20191.08001.09000.96001.04001.04001,703,500
Jan 08, 20191.15001.25001.04001.10001.10006,164,400
Jan 07, 20190.87000.99000.84000.98000.98001,086,000
Jan 04, 20190.83000.87000.79000.86000.8600460,300
Jan 03, 20190.87000.88000.80000.81000.8100619,800
Jan 02, 20190.75000.88000.75000.87000.8700362,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...