NYSE American - Delayed Quote • USD
Flexible Solutions International, Inc. (FSI)
At close: 4:00 PM EDT
After hours: 5:50 PM EDT
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 25, 2024 | 2.3000 | 2.3042 | 2.2000 | 2.2600 | 2.2600 | 14,437 |
| Apr 24, 2024 | 2.0700 | 2.3000 | 2.0500 | 2.2600 | 2.2600 | 138,200 |
| Apr 23, 2024 | 2.0300 | 2.0350 | 2.0000 | 2.0300 | 2.0300 | 7,100 |
| Apr 22, 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0400 | 2.0400 | 16,900 |
| Apr 19, 2024 | 2.0450 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 8,500 |
| Apr 18, 2024 | 1.9500 | 2.0700 | 1.9500 | 2.0700 | 2.0700 | 4,300 |
| Apr 17, 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 14,200 |
| Apr 16, 2024 | 2.1100 | 2.1100 | 2.0300 | 2.0600 | 2.0600 | 10,600 |
| Apr 15, 2024 | 2.0600 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 10,400 |
| Apr 12, 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 7,500 |
| Apr 11, 2024 | 2.1100 | 2.2000 | 2.0300 | 2.1100 | 2.1100 | 44,900 |
| Apr 10, 2024 | 2.2000 | 2.2600 | 2.0700 | 2.1100 | 2.1100 | 27,300 |
| Apr 9, 2024 | 2.2500 | 2.3100 | 2.1300 | 2.2000 | 2.2000 | 29,300 |
| Apr 8, 2024 | 2.3200 | 2.5000 | 2.1800 | 2.2300 | 2.2300 | 75,900 |
| Apr 5, 2024 | 2.4000 | 2.4900 | 2.2000 | 2.2600 | 2.2600 | 84,500 |
| Apr 4, 2024 | 2.1000 | 2.2800 | 2.0550 | 2.2300 | 2.2300 | 76,200 |
| Apr 3, 2024 | 1.9800 | 2.0400 | 1.8800 | 2.0200 | 2.0200 | 79,400 |
| Apr 2, 2024 | 1.9300 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 36,500 |
| Apr 1, 2024 | 1.9300 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 32,500 |
| Mar 28, 2024 | 1.9000 | 1.9080 | 1.8800 | 1.8800 | 1.8800 | 11,600 |
| Mar 27, 2024 | 1.8500 | 1.9010 | 1.8500 | 1.9000 | 1.9000 | 9,800 |
| Mar 26, 2024 | 1.8800 | 1.8870 | 1.8400 | 1.8400 | 1.8400 | 5,300 |
| Mar 25, 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 29,500 |
| Mar 22, 2024 | 1.8900 | 1.9390 | 1.8800 | 1.8800 | 1.8800 | 10,400 |
| Mar 21, 2024 | 1.9300 | 1.9300 | 1.8700 | 1.9200 | 1.9200 | 5,000 |
| Mar 20, 2024 | 1.8800 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 15,200 |
| Mar 19, 2024 | 1.9400 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 11,700 |
| Mar 18, 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9000 | 1.9000 | 18,500 |
| Mar 15, 2024 | 1.8700 | 1.9600 | 1.8690 | 1.9600 | 1.9600 | 8,900 |
| Mar 14, 2024 | 1.9100 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 17,200 |
| Mar 13, 2024 | 1.9100 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 9,900 |
| Mar 12, 2024 | 1.9100 | 1.9370 | 1.8700 | 1.8700 | 1.8700 | 11,500 |
| Mar 11, 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 17,100 |
| Mar 8, 2024 | 2.0000 | 2.0000 | 1.8900 | 1.9100 | 1.9100 | 25,200 |
| Mar 7, 2024 | 1.9900 | 2.0100 | 1.9700 | 2.0000 | 2.0000 | 19,100 |
| Mar 6, 2024 | 1.9200 | 2.0400 | 1.8800 | 2.0000 | 2.0000 | 31,300 |
| Mar 5, 2024 | 1.9300 | 1.9800 | 1.8700 | 1.9800 | 1.9800 | 53,200 |
| Mar 4, 2024 | 1.9600 | 2.1000 | 1.9500 | 1.9650 | 1.9650 | 20,000 |
| Mar 1, 2024 | 1.9400 | 2.0620 | 1.9400 | 1.9900 | 1.9900 | 13,900 |
| Feb 29, 2024 | 2.1100 | 2.1100 | 2.0050 | 2.0300 | 2.0300 | 7,000 |
| Feb 28, 2024 | 2.0100 | 2.0300 | 1.9400 | 2.0200 | 2.0200 | 12,300 |
| Feb 27, 2024 | 1.9600 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 53,100 |
| Feb 26, 2024 | 1.9900 | 2.0000 | 1.9500 | 1.9750 | 1.9750 | 15,100 |
| Feb 23, 2024 | 2.0100 | 2.0100 | 1.9440 | 1.9900 | 1.9900 | 4,300 |
| Feb 22, 2024 | 1.9800 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 38,700 |
| Feb 21, 2024 | 1.8900 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 5,900 |
| Feb 20, 2024 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 17,800 |
| Feb 16, 2024 | 1.9180 | 1.9680 | 1.9100 | 1.9300 | 1.9300 | 9,900 |
| Feb 15, 2024 | 1.9110 | 1.9360 | 1.9100 | 1.9300 | 1.9300 | 13,000 |
| Feb 14, 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 5,900 |
| Feb 13, 2024 | 1.9500 | 2.0000 | 1.8500 | 1.9000 | 1.9000 | 39,800 |
| Feb 12, 2024 | 1.9000 | 1.9650 | 1.9000 | 1.9600 | 1.9600 | 10,900 |
| Feb 9, 2024 | 1.9400 | 1.9690 | 1.9100 | 1.9400 | 1.9400 | 6,800 |
| Feb 8, 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 11,100 |
| Feb 7, 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 23,700 |
| Feb 6, 2024 | 1.8500 | 1.8950 | 1.8400 | 1.8600 | 1.8600 | 6,000 |
| Feb 5, 2024 | 1.8830 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 7,700 |
| Feb 2, 2024 | 1.8500 | 1.9290 | 1.8500 | 1.8800 | 1.8800 | 18,300 |
| Feb 1, 2024 | 1.8600 | 1.9390 | 1.8600 | 1.8700 | 1.8700 | 10,900 |
| Jan 31, 2024 | 1.9000 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 10,400 |
| Jan 30, 2024 | 1.8100 | 1.9790 | 1.8100 | 1.8500 | 1.8500 | 24,700 |
| Jan 29, 2024 | 1.8200 | 1.9800 | 1.7600 | 1.7700 | 1.7700 | 38,200 |
| Jan 26, 2024 | 1.8100 | 1.8950 | 1.7810 | 1.7900 | 1.7900 | 21,600 |
| Jan 25, 2024 | 1.8200 | 1.8250 | 1.7600 | 1.8200 | 1.8200 | 10,200 |
| Jan 24, 2024 | 1.8000 | 1.8400 | 1.7100 | 1.8300 | 1.8300 | 22,800 |
| Jan 23, 2024 | 1.7400 | 1.8400 | 1.7400 | 1.7900 | 1.7900 | 4,300 |
| Jan 22, 2024 | 1.7000 | 1.8100 | 1.7000 | 1.7800 | 1.7800 | 12,400 |
| Jan 19, 2024 | 1.7050 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 26,100 |
| Jan 18, 2024 | 1.7200 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 19,000 |
| Jan 17, 2024 | 1.7600 | 1.8010 | 1.7000 | 1.7000 | 1.7000 | 12,500 |
| Jan 16, 2024 | 1.7800 | 1.8900 | 1.6700 | 1.7500 | 1.7500 | 43,800 |
| Jan 12, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 2,400 |
| Jan 11, 2024 | 1.8200 | 1.8200 | 1.7350 | 1.7900 | 1.7900 | 6,700 |
| Jan 10, 2024 | 1.7900 | 1.8080 | 1.7900 | 1.8080 | 1.8080 | 10,400 |
| Jan 9, 2024 | 1.8100 | 1.8290 | 1.7900 | 1.8100 | 1.8100 | 10,600 |
| Jan 8, 2024 | 1.8200 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 26,900 |
| Jan 5, 2024 | 1.8900 | 1.8900 | 1.7900 | 1.7980 | 1.7980 | 9,800 |
| Jan 4, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 16,500 |
| Jan 3, 2024 | 1.8500 | 1.9000 | 1.8150 | 1.8300 | 1.8300 | 18,000 |
| Jan 2, 2024 | 1.9100 | 1.9900 | 1.8200 | 1.8600 | 1.8600 | 48,300 |
| Dec 29, 2023 | 2.0000 | 2.1050 | 1.8840 | 1.9100 | 1.9100 | 37,200 |
| Dec 28, 2023 | 2.0400 | 2.0600 | 1.8400 | 2.0200 | 2.0200 | 38,300 |
| Dec 27, 2023 | 1.8200 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 29,400 |
| Dec 26, 2023 | 1.8300 | 1.9500 | 1.7800 | 1.8500 | 1.8500 | 79,900 |
| Dec 22, 2023 | 1.6200 | 1.7120 | 1.6030 | 1.6300 | 1.6300 | 23,600 |
| Dec 21, 2023 | 1.6200 | 1.7200 | 1.5800 | 1.6700 | 1.6700 | 65,100 |
| Dec 20, 2023 | 1.6400 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 46,800 |
| Dec 19, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 15,500 |
| Dec 18, 2023 | 1.6400 | 1.6500 | 1.5590 | 1.5800 | 1.5800 | 21,100 |
| Dec 15, 2023 | 1.6000 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 9,800 |
| Dec 14, 2023 | 1.5100 | 1.6290 | 1.5100 | 1.5730 | 1.5730 | 42,400 |
| Dec 13, 2023 | 1.5500 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 18,100 |
| Dec 12, 2023 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 29,100 |
| Dec 11, 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 34,200 |
| Dec 8, 2023 | 1.5500 | 1.5880 | 1.5100 | 1.5560 | 1.5560 | 6,500 |
| Dec 7, 2023 | 1.5500 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 27,200 |
| Dec 6, 2023 | 1.5500 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 9,000 |
| Dec 5, 2023 | 1.6400 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 17,900 |
| Dec 4, 2023 | 1.5700 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 28,700 |
| Dec 1, 2023 | 1.5500 | 1.5740 | 1.5300 | 1.5700 | 1.5700 | 9,900 |
| Nov 30, 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 10,500 |
| Nov 29, 2023 | 1.5500 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 13,000 |
| Nov 28, 2023 | 1.5600 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 15,200 |
| Nov 27, 2023 | 1.6000 | 1.6150 | 1.5600 | 1.5600 | 1.5600 | 24,800 |
| Nov 24, 2023 | 1.5900 | 1.6360 | 1.5600 | 1.6000 | 1.6000 | 19,000 |
| Nov 22, 2023 | 1.6100 | 1.6380 | 1.4800 | 1.4810 | 1.4810 | 23,900 |
| Nov 21, 2023 | 1.6300 | 1.6750 | 1.6100 | 1.6100 | 1.6100 | 26,400 |
| Nov 20, 2023 | 1.6100 | 1.7050 | 1.6100 | 1.6600 | 1.6600 | 50,000 |
| Nov 17, 2023 | 1.5000 | 1.6000 | 1.4400 | 1.5800 | 1.5800 | 44,100 |
| Nov 16, 2023 | 1.8400 | 1.8500 | 1.3600 | 1.3700 | 1.3700 | 184,200 |
| Nov 15, 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 29,500 |
| Nov 14, 2023 | 1.8200 | 1.9000 | 1.8010 | 1.8510 | 1.8510 | 10,800 |
| Nov 13, 2023 | 1.8500 | 1.8850 | 1.7800 | 1.8500 | 1.8500 | 14,900 |
| Nov 10, 2023 | 1.9200 | 1.9350 | 1.8640 | 1.8800 | 1.8800 | 11,900 |
| Nov 9, 2023 | 1.9000 | 1.9000 | 1.8530 | 1.8700 | 1.8700 | 4,400 |
| Nov 8, 2023 | 1.8400 | 1.9300 | 1.8200 | 1.9190 | 1.9190 | 32,600 |
| Nov 7, 2023 | 1.9200 | 1.9400 | 1.8500 | 1.9280 | 1.9280 | 8,600 |
| Nov 6, 2023 | 1.9500 | 1.9500 | 1.8400 | 1.9200 | 1.9200 | 24,600 |
| Nov 3, 2023 | 1.9000 | 1.9900 | 1.9000 | 1.9200 | 1.9200 | 26,900 |
| Nov 2, 2023 | 1.9600 | 2.0000 | 1.8300 | 1.9900 | 1.9900 | 31,000 |
| Nov 1, 2023 | 1.9100 | 1.9900 | 1.8910 | 1.9790 | 1.9790 | 10,000 |
| Oct 31, 2023 | 1.9300 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 1,600 |
| Oct 30, 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 5,000 |
| Oct 27, 2023 | 1.9600 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 4,900 |
| Oct 26, 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 13,700 |
| Oct 25, 2023 | 1.9000 | 1.9900 | 1.9000 | 1.9900 | 1.9900 | 13,000 |
| Oct 24, 2023 | 2.0800 | 2.1300 | 1.9300 | 2.0000 | 2.0000 | 33,200 |
| Oct 23, 2023 | 2.0600 | 2.1800 | 2.0600 | 2.1400 | 2.1400 | 15,600 |
| Oct 20, 2023 | 2.1400 | 2.1800 | 2.0800 | 2.1300 | 2.1300 | 10,600 |
| Oct 19, 2023 | 2.2100 | 2.2100 | 2.0500 | 2.1800 | 2.1800 | 9,900 |
| Oct 18, 2023 | 2.2400 | 2.2900 | 2.0850 | 2.1300 | 2.1300 | 27,200 |
| Oct 17, 2023 | 2.3100 | 2.3100 | 2.2100 | 2.2600 | 2.2600 | 5,700 |
| Oct 16, 2023 | 2.3700 | 2.4000 | 2.2200 | 2.2600 | 2.2600 | 63,600 |
| Oct 13, 2023 | 2.5990 | 2.6500 | 2.5600 | 2.5600 | 2.5600 | 11,500 |
| Oct 12, 2023 | 2.5200 | 2.6690 | 2.5200 | 2.6500 | 2.6500 | 20,000 |
| Oct 11, 2023 | 2.5860 | 2.6500 | 2.5100 | 2.6190 | 2.6190 | 26,800 |
| Oct 10, 2023 | 2.6800 | 2.7000 | 2.5600 | 2.6990 | 2.6990 | 8,600 |
| Oct 9, 2023 | 2.6300 | 2.6800 | 2.5300 | 2.6690 | 2.6690 | 4,800 |
| Oct 6, 2023 | 2.6200 | 2.6200 | 2.5300 | 2.6200 | 2.6200 | 1,000 |
| Oct 5, 2023 | 2.5300 | 2.6200 | 2.5300 | 2.6200 | 2.6200 | 5,800 |
| Oct 4, 2023 | 2.5400 | 2.5750 | 2.5180 | 2.5300 | 2.5300 | 2,400 |
| Oct 3, 2023 | 2.6000 | 2.7300 | 2.5400 | 2.5400 | 2.5400 | 9,900 |
| Oct 2, 2023 | 2.7200 | 2.7500 | 2.6200 | 2.6900 | 2.6900 | 8,400 |
| Sep 29, 2023 | 2.6850 | 2.7700 | 2.6700 | 2.7200 | 2.7200 | 8,000 |
| Sep 28, 2023 | 2.6100 | 2.6800 | 2.6000 | 2.6800 | 2.6800 | 11,600 |
| Sep 27, 2023 | 2.6200 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 15,800 |
| Sep 26, 2023 | 2.6100 | 2.6100 | 2.5200 | 2.5600 | 2.5600 | 6,900 |
| Sep 25, 2023 | 2.5700 | 2.6200 | 2.5110 | 2.6000 | 2.6000 | 12,400 |
| Sep 22, 2023 | 2.5800 | 2.6190 | 2.5100 | 2.5100 | 2.5100 | 17,000 |
| Sep 21, 2023 | 2.6100 | 2.6100 | 2.5200 | 2.5800 | 2.5800 | 20,200 |
| Sep 20, 2023 | 2.6400 | 2.6400 | 2.5750 | 2.5800 | 2.5800 | 15,400 |
| Sep 19, 2023 | 2.7000 | 2.7000 | 2.5700 | 2.6200 | 2.6200 | 10,700 |
| Sep 18, 2023 | 2.5900 | 2.6800 | 2.5800 | 2.6500 | 2.6500 | 18,500 |
| Sep 15, 2023 | 2.6800 | 2.6800 | 2.5800 | 2.6500 | 2.6500 | 13,400 |
| Sep 14, 2023 | 2.6600 | 2.6700 | 2.5900 | 2.6400 | 2.6400 | 11,100 |
| Sep 13, 2023 | 2.6600 | 2.6600 | 2.6100 | 2.6400 | 2.6400 | 2,900 |
| Sep 12, 2023 | 2.6600 | 2.6600 | 2.6000 | 2.6000 | 2.6000 | 5,700 |
| Sep 11, 2023 | 2.7000 | 2.7300 | 2.6000 | 2.6000 | 2.6000 | 13,900 |
| Sep 8, 2023 | 2.8000 | 2.8000 | 2.5800 | 2.6300 | 2.6300 | 56,500 |
| Sep 7, 2023 | 2.8100 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 19,200 |
| Sep 6, 2023 | 2.9200 | 2.9200 | 2.7950 | 2.8600 | 2.8600 | 12,800 |
| Sep 5, 2023 | 2.7700 | 2.8900 | 2.7700 | 2.8900 | 2.8900 | 30,700 |
| Sep 1, 2023 | 2.6590 | 2.7700 | 2.6400 | 2.7200 | 2.7200 | 10,700 |
| Aug 31, 2023 | 2.6000 | 2.6600 | 2.6000 | 2.6500 | 2.6500 | 5,800 |
| Aug 30, 2023 | 2.6200 | 2.6600 | 2.5950 | 2.6500 | 2.6500 | 11,900 |
| Aug 29, 2023 | 2.5700 | 2.6200 | 2.5700 | 2.6200 | 2.6200 | 6,600 |
| Aug 28, 2023 | 2.6500 | 2.6500 | 2.5600 | 2.6000 | 2.6000 | 23,700 |
| Aug 25, 2023 | 2.6500 | 2.6600 | 2.6160 | 2.6400 | 2.6400 | 6,300 |
| Aug 24, 2023 | 2.6500 | 2.7000 | 2.6300 | 2.6600 | 2.6600 | 23,000 |
| Aug 23, 2023 | 2.7000 | 2.7300 | 2.6430 | 2.6900 | 2.6900 | 7,600 |
| Aug 22, 2023 | 2.6900 | 2.7700 | 2.6800 | 2.7000 | 2.7000 | 9,500 |
| Aug 21, 2023 | 2.6400 | 2.7800 | 2.6400 | 2.6900 | 2.6900 | 10,600 |
| Aug 18, 2023 | 2.6400 | 2.7000 | 2.6010 | 2.6900 | 2.6900 | 12,300 |
| Aug 17, 2023 | 2.6000 | 2.6790 | 2.5700 | 2.6100 | 2.6100 | 24,300 |
| Aug 16, 2023 | 2.5500 | 2.6600 | 2.5000 | 2.6200 | 2.6200 | 29,000 |
| Aug 15, 2023 | 2.6800 | 2.6800 | 2.4200 | 2.5700 | 2.5700 | 98,000 |
| Aug 14, 2023 | 2.9600 | 2.9600 | 2.8300 | 2.9200 | 2.9200 | 20,300 |
| Aug 11, 2023 | 2.9500 | 2.9600 | 2.8500 | 2.8500 | 2.8500 | 11,200 |
| Aug 10, 2023 | 2.9300 | 2.9600 | 2.8930 | 2.9600 | 2.9600 | 8,900 |
| Aug 9, 2023 | 2.9200 | 2.9600 | 2.8630 | 2.9300 | 2.9300 | 15,400 |
| Aug 8, 2023 | 2.9500 | 2.9500 | 2.8300 | 2.9200 | 2.9200 | 8,100 |
| Aug 7, 2023 | 2.9100 | 2.9600 | 2.8800 | 2.9600 | 2.9600 | 24,100 |
| Aug 4, 2023 | 2.8800 | 2.9600 | 2.8800 | 2.9200 | 2.9200 | 17,800 |
| Aug 3, 2023 | 2.8200 | 2.8900 | 2.8000 | 2.8800 | 2.8800 | 6,000 |
| Aug 2, 2023 | 2.8900 | 2.8900 | 2.8100 | 2.8900 | 2.8900 | 15,300 |
| Aug 1, 2023 | 2.9000 | 2.9300 | 2.8100 | 2.8900 | 2.8900 | 10,600 |
| Jul 31, 2023 | 2.8000 | 2.8900 | 2.7500 | 2.8600 | 2.8600 | 28,600 |
| Jul 28, 2023 | 2.8200 | 2.8500 | 2.7800 | 2.8150 | 2.8150 | 8,900 |
| Jul 27, 2023 | 2.8420 | 2.8500 | 2.7700 | 2.8200 | 2.8200 | 15,000 |
| Jul 26, 2023 | 2.8790 | 2.8790 | 2.7700 | 2.8200 | 2.8200 | 4,400 |
| Jul 25, 2023 | 2.7400 | 2.8660 | 2.7400 | 2.8000 | 2.8000 | 11,600 |
| Jul 24, 2023 | 2.9400 | 2.9400 | 2.7000 | 2.7600 | 2.7600 | 30,800 |
| Jul 21, 2023 | 2.6360 | 2.6600 | 2.6200 | 2.6400 | 2.6400 | 16,400 |
| Jul 20, 2023 | 2.6600 | 2.7000 | 2.6390 | 2.7000 | 2.7000 | 43,300 |
| Jul 19, 2023 | 2.6510 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 27,600 |
| Jul 18, 2023 | 2.6500 | 2.7500 | 2.6400 | 2.7000 | 2.7000 | 18,800 |
| Jul 17, 2023 | 2.7400 | 2.7900 | 2.6900 | 2.7000 | 2.7000 | 20,200 |
| Jul 14, 2023 | 2.7600 | 2.7700 | 2.7010 | 2.7400 | 2.7400 | 7,400 |
| Jul 13, 2023 | 2.6700 | 2.7300 | 2.6700 | 2.7300 | 2.7300 | 2,700 |
| Jul 12, 2023 | 2.7400 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 12,700 |
| Jul 11, 2023 | 2.7000 | 2.7300 | 2.6500 | 2.7300 | 2.7300 | 5,100 |
| Jul 10, 2023 | 2.6500 | 2.7000 | 2.6400 | 2.6900 | 2.6900 | 15,000 |
| Jul 7, 2023 | 2.6200 | 2.7230 | 2.6200 | 2.6900 | 2.6900 | 4,900 |
| Jul 6, 2023 | 2.6800 | 2.6860 | 2.5900 | 2.6430 | 2.6430 | 17,600 |
| Jul 5, 2023 | 2.7400 | 2.7400 | 2.6600 | 2.6600 | 2.6600 | 11,600 |
| Jul 3, 2023 | 2.6950 | 2.7400 | 2.6950 | 2.7300 | 2.7300 | 1,000 |
| Jun 30, 2023 | 2.7400 | 2.7570 | 2.6000 | 2.6700 | 2.6700 | 11,000 |
| Jun 29, 2023 | 2.6900 | 2.7600 | 2.6800 | 2.7600 | 2.7600 | 5,000 |
| Jun 28, 2023 | 2.6500 | 2.7200 | 2.6280 | 2.6400 | 2.6400 | 12,800 |
| Jun 27, 2023 | 2.6380 | 2.7400 | 2.6380 | 2.6600 | 2.6600 | 18,100 |
| Jun 26, 2023 | 2.7500 | 2.7500 | 2.5300 | 2.6000 | 2.6000 | 34,400 |
| Jun 23, 2023 | 2.7400 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 4,800 |
| Jun 22, 2023 | 2.8000 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 9,100 |
| Jun 21, 2023 | 2.7100 | 2.8300 | 2.7100 | 2.7500 | 2.7500 | 17,200 |
| Jun 20, 2023 | 2.6000 | 2.6900 | 2.6000 | 2.6600 | 2.6600 | 25,400 |
| Jun 16, 2023 | 2.7000 | 2.7500 | 2.5540 | 2.6000 | 2.6000 | 23,900 |
| Jun 15, 2023 | 2.7600 | 2.7600 | 2.6100 | 2.6800 | 2.6800 | 15,400 |
| Jun 14, 2023 | 2.7800 | 2.7900 | 2.6700 | 2.7000 | 2.7000 | 11,100 |
| Jun 13, 2023 | 2.8500 | 2.8500 | 2.7100 | 2.7600 | 2.7600 | 12,600 |
| Jun 12, 2023 | 2.8600 | 2.9300 | 2.6600 | 2.8500 | 2.8500 | 20,500 |
| Jun 9, 2023 | 2.8900 | 2.9500 | 2.8000 | 2.8600 | 2.8600 | 11,500 |
| Jun 8, 2023 | 2.9650 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 11,100 |
| Jun 7, 2023 | 2.9000 | 2.9900 | 2.8800 | 2.9900 | 2.9900 | 10,800 |
| Jun 6, 2023 | 2.9290 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 13,900 |
| Jun 5, 2023 | 2.8990 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 6,600 |
| Jun 2, 2023 | 2.8900 | 2.9300 | 2.8700 | 2.9200 | 2.9200 | 5,000 |
| Jun 1, 2023 | 2.8100 | 2.9300 | 2.8100 | 2.8800 | 2.8800 | 14,900 |
| May 31, 2023 | 2.8500 | 2.9400 | 2.8000 | 2.9200 | 2.9200 | 19,300 |
| May 30, 2023 | 2.8800 | 2.9700 | 2.7200 | 2.9290 | 2.9290 | 38,800 |
| May 26, 2023 | 2.8700 | 2.9300 | 2.8700 | 2.9300 | 2.9300 | 6,400 |
| May 25, 2023 | 2.9400 | 2.9400 | 2.8300 | 2.9300 | 2.9300 | 15,300 |
| May 24, 2023 | 2.9210 | 2.9210 | 2.7900 | 2.9000 | 2.9000 | 6,300 |
| May 23, 2023 | 2.8700 | 2.9600 | 2.8500 | 2.9400 | 2.9400 | 6,000 |
| May 22, 2023 | 3.0100 | 3.0400 | 2.8700 | 2.9000 | 2.9000 | 13,100 |
| May 19, 2023 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 2,700 |
| May 18, 2023 | 2.8500 | 2.9500 | 2.8500 | 2.9400 | 2.9400 | 10,800 |
| May 17, 2023 | 2.8900 | 2.9200 | 2.8400 | 2.9200 | 2.9200 | 22,200 |
| May 16, 2023 | 2.7700 | 2.9200 | 2.7700 | 2.8700 | 2.8700 | 12,400 |
| May 15, 2023 | 2.8600 | 2.8600 | 2.7510 | 2.8500 | 2.8500 | 10,200 |
| May 12, 2023 | 2.8400 | 2.8600 | 2.7800 | 2.8600 | 2.8600 | 13,400 |
| May 11, 2023 | 2.7700 | 2.8500 | 2.7500 | 2.8200 | 2.8200 | 9,100 |
| May 10, 2023 | 2.7900 | 2.8600 | 2.7600 | 2.8500 | 2.8500 | 3,500 |
| May 9, 2023 | 2.8600 | 2.8600 | 2.7570 | 2.8300 | 2.8300 | 5,400 |
| May 8, 2023 | 2.8500 | 2.8600 | 2.7900 | 2.8300 | 2.8300 | 9,400 |
| May 5, 2023 | 2.8800 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 5,600 |
| May 4, 2023 | 2.8300 | 2.9500 | 2.7500 | 2.8600 | 2.8600 | 30,000 |
| May 3, 2023 | 2.8140 | 2.9500 | 2.8140 | 2.9200 | 2.9200 | 8,600 |
| May 2, 2023 | 2.9000 | 2.9900 | 2.7970 | 2.8800 | 2.8800 | 35,500 |
| May 1, 2023 | 3.0700 | 3.1000 | 2.9200 | 2.9200 | 2.9200 | 7,200 |
| Apr 28, 2023 | 2.9300 | 3.0300 | 2.9300 | 3.0300 | 3.0300 | 6,500 |
| Apr 27, 2023 | 0.0500 Dividend | |||||
| Apr 27, 2023 | 2.9200 | 3.0500 | 2.9000 | 3.0100 | 3.0100 | 21,900 |
| Apr 26, 2023 | 3.0300 | 3.0800 | 2.9500 | 3.0000 | 2.9500 | 19,500 |
Related Tickers
GLGI Greystone Logistics, Inc.
1.0600
0.00%
NANX Nanophase Technologies Corporation
1.1500
-0.86%
WD1.DU WD-40 Co
208.00
-0.95%
FF FutureFuel Corp.
5.56
+0.91%
PRM Perimeter Solutions, SA
6.97
-0.43%
SINC Sincerity Applied Materials Holdings Corp.
0.0130
0.00%
0377.HK China Huajun Group Limited
1.040
0.00%
FPE3.DE Fuchs SE
43.88
-0.32%
BRG.OL Borregaard ASA
190.00
-0.52%
COOSF Carbios SAS
20.47
-8.19%