Other OTC - Delayed Quote • USD
FalconStor Software, Inc. (FALC)
As of April 22 at 1:05 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 22, 2024 | 2.1325 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 501 |
| Apr 19, 2024 | 1.8500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 2,800 |
| Apr 18, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 300 |
| Apr 17, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 16, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 15, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 12, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 11, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 100 |
| Apr 10, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 9, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 400 |
| Apr 8, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Apr 5, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Apr 4, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Apr 3, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Apr 2, 2024 | 1.6200 | 1.8800 | 1.6200 | 1.8800 | 1.8800 | 1,300 |
| Apr 1, 2024 | 1.8700 | 1.9000 | 1.5700 | 1.9000 | 1.9000 | 3,000 |
| Mar 28, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Mar 27, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Mar 26, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Mar 25, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Mar 22, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Mar 21, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 100 |
| Mar 20, 2024 | 1.8900 | 2.1500 | 1.8900 | 2.1500 | 2.1500 | 600 |
| Mar 19, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Mar 18, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Mar 15, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Mar 14, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Mar 13, 2024 | 2.0500 | 2.4000 | 1.8700 | 2.2500 | 2.2500 | 24,500 |
| Mar 12, 2024 | 1.5900 | 2.0000 | 1.5900 | 2.0000 | 2.0000 | 1,200 |
| Mar 11, 2024 | 1.5600 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 3,200 |
| Mar 8, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 7, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 6, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 5, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 4, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,500 |
| Mar 1, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 29, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 28, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 27, 2024 | 1.4100 | 1.7800 | 1.4100 | 1.5600 | 1.5600 | 8,400 |
| Feb 26, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 300 |
| Feb 23, 2024 | 1.5500 | 1.8500 | 1.5500 | 1.7100 | 1.7100 | 7,800 |
| Feb 22, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 21, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 20, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 100 |
| Feb 16, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 15, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 14, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 13, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 12, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 9, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 8, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 7, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 6, 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 3,200 |
| Feb 5, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 2, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 1, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 31, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 30, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 29, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 26, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 25, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 24, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 23, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 22, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 19, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 18, 2024 | 1.1800 | 1.3300 | 1.1800 | 1.3300 | 1.3300 | 1,800 |
| Jan 17, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 300 |
| Jan 16, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 12, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 11, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 10, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 9, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 8, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 200 |
| Jan 5, 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5000 | 1.5000 | 900 |
| Jan 4, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 3, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| Jan 2, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 700 |
| Dec 29, 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 2,400 |
| Dec 28, 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 1,000 |
| Dec 27, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,200 |
| Dec 26, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Dec 22, 2023 | 1.0500 | 1.0600 | 0.9500 | 1.0400 | 1.0400 | 4,500 |
| Dec 21, 2023 | 1.1300 | 1.1800 | 0.8500 | 1.1800 | 1.1800 | 13,800 |
| Dec 20, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 300 |
| Dec 19, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 600 |
| Dec 18, 2023 | 1.3000 | 1.3000 | 1.1200 | 1.1200 | 1.1200 | 6,300 |
| Dec 15, 2023 | 1.2700 | 1.5000 | 1.2500 | 1.5000 | 1.5000 | 5,400 |
| Dec 14, 2023 | 1.2700 | 1.2700 | 1.1300 | 1.2500 | 1.2500 | 6,000 |
| Dec 13, 2023 | 1.3500 | 1.3500 | 1.1000 | 1.1000 | 1.1000 | 2,700 |
| Dec 12, 2023 | 1.1100 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 1,000 |
| Dec 11, 2023 | 1.1200 | 1.1200 | 0.7000 | 1.1000 | 1.1000 | 1,700 |
| Dec 8, 2023 | 1.3000 | 1.5000 | 1.3000 | 1.3000 | 1.3000 | 1,500 |
| Dec 7, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 100 |
| Dec 6, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Dec 5, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Dec 4, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Dec 1, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Nov 30, 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 1,600 |
| Nov 29, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Nov 28, 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 1,300 |
| Nov 27, 2023 | 1.5000 | 1.6000 | 1.2000 | 1.3000 | 1.3000 | 1,700 |
| Nov 24, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 22, 2023 | 1.5900 | 1.5900 | 1.3000 | 1.3000 | 1.3000 | 400 |
| Nov 21, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Nov 20, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 500 |
| Nov 17, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Nov 16, 2023 | 1.2900 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 300 |
| Nov 15, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Nov 14, 2023 | 1.4100 | 1.7700 | 1.2400 | 1.2800 | 1.2800 | 6,100 |
| Nov 13, 2023 | 1.2600 | 1.4000 | 1.2500 | 1.3000 | 1.3000 | 7,200 |
| Nov 10, 2023 | 1.3000 | 1.5500 | 1.3000 | 1.3000 | 1.3000 | 3,700 |
| Nov 9, 2023 | 1.0400 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 2,700 |
| Nov 8, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Nov 7, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
| Nov 6, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Nov 3, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,500 |
| Nov 2, 2023 | 0.9500 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 4,000 |
| Nov 1, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Oct 31, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 200 |
| Oct 30, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Oct 27, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Oct 26, 2023 | 1.1000 | 1.1000 | 0.7500 | 0.7500 | 0.7500 | 2,000 |
| Oct 25, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 900 |
| Oct 24, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| Oct 23, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Oct 20, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,500 |
| Oct 19, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Oct 18, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 300 |
| Oct 17, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Oct 16, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,000 |
| Oct 13, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Oct 12, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Oct 11, 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 7,300 |
| Oct 10, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,300 |
| Oct 9, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| Oct 6, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Oct 5, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| Oct 4, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 400 |
| Oct 3, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Oct 2, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 29, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 28, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 27, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 10,300 |
| Sep 26, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 25, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 22, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| Sep 21, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 20, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 19, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 18, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 8,900 |
| Sep 15, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Sep 14, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Sep 13, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Sep 12, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 28,600 |
| Sep 11, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Sep 8, 2023 | 1.1000 | 1.1000 | 0.9000 | 0.9000 | 0.9000 | 1,100 |
| Sep 7, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| Sep 6, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 100 |
| Sep 5, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Sep 1, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Aug 31, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 100 |
| Aug 30, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Aug 29, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Aug 28, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Aug 25, 2023 | 1.2300 | 1.2900 | 1.0500 | 1.2900 | 1.2900 | 1,800 |
| Aug 24, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Aug 23, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Aug 22, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,900 |
| Aug 21, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| Aug 18, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Aug 17, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
| Aug 16, 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 900 |
| Aug 15, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 300 |
| Aug 14, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
| Aug 11, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Aug 10, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Aug 9, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Aug 8, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Aug 7, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
| Aug 4, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 200 |
| Aug 3, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Aug 2, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
| Aug 1, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jul 31, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jul 28, 2023 | 1.5000 | 1.5300 | 1.3500 | 1.3500 | 1.3500 | 8,900 |
| Jul 27, 2023 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 400 |
| Jul 26, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 300 |
| Jul 25, 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 200 |
| Jul 24, 2023 | 1.3500 | 1.5300 | 1.3500 | 1.5000 | 1.5000 | 1,600 |
| Jul 21, 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 1,000 |
| Jul 20, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jul 19, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| Jul 18, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 600 |
| Jul 17, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 600 |
| Jul 14, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jul 13, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,500 |
| Jul 12, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 11, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 10, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 7, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 6, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,000 |
| Jul 5, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| Jul 3, 2023 | 0.7500 | 0.8800 | 0.7500 | 0.8800 | 0.8800 | 9,500 |
| Jun 30, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 200 |
| Jun 29, 2023 | 1.3000 | 1.3000 | 0.8200 | 0.8200 | 0.8200 | 3,300 |
| Jun 28, 2023 | 1.4900 | 1.4900 | 1.3000 | 1.3000 | 1.3000 | 6,200 |
| Jun 27, 2023 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 300 |
| Jun 26, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Jun 23, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 200 |
| Jun 22, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| Jun 21, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Jun 20, 2023 | 1.8500 | 1.9500 | 1.1100 | 1.1100 | 1.1100 | 1,500 |
| Jun 16, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 100 |
| Jun 15, 2023 | 1.4000 | 1.5500 | 1.3000 | 1.4000 | 1.4000 | 1,400 |
| Jun 14, 2023 | 1.3500 | 1.5500 | 1.3500 | 1.5500 | 1.5500 | 2,200 |
| Jun 13, 2023 | 1.6500 | 1.6500 | 1.4100 | 1.4100 | 1.4100 | 1,100 |
| Jun 12, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,000 |
| Jun 9, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jun 8, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 800 |
| Jun 7, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 300 |
| Jun 6, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 400 |
| Jun 5, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 5,100 |
| Jun 2, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Jun 1, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| May 31, 2023 | 1.2500 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 4,500 |
| May 30, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| May 26, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
| May 25, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 5,000 |
| May 24, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 7,800 |
| May 23, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| May 22, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| May 19, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| May 18, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| May 17, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| May 16, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,000 |
| May 15, 2023 | 1.0000 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 16,400 |
| May 12, 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 400 |
| May 11, 2023 | 0.7700 | 1.0500 | 0.7700 | 1.0000 | 1.0000 | 5,200 |
| May 10, 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| May 9, 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| May 8, 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| May 5, 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| May 4, 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| May 3, 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| May 2, 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| May 1, 2023 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 2,700 |
| Apr 28, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Apr 27, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| Apr 26, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Apr 25, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,000 |
| Apr 24, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Related Tickers
FDBL Friendable, Inc.
0.0001
0.00%
INLX Intellinetics, Inc.
7.44
+3.19%
ISDR Issuer Direct Corporation
11.45
-3.38%
BLBX Blackboxstocks Inc.
2.6094
+0.36%
EGAN eGain Corporation
6.20
+1.31%
MKTW MarketWise, Inc.
1.6500
+2.48%
ALKT Alkami Technology, Inc.
24.65
+2.79%
BCOV Brightcove Inc.
1.6750
-0.89%
BNZI Banzai International, Inc.
0.3239
-11.24%
ASUR Asure Software, Inc.
7.15
+3.32%