Other OTC - Delayed Quote • USD
Remark Holdings, Inc. (MARK)
At close: 3:59 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 | 0.1437 | 0.1438 | 0.1230 | 0.1300 | 0.1300 | 808,346 |
Apr 24, 2024 | 0.1500 | 0.1600 | 0.1300 | 0.1400 | 0.1400 | 361,300 |
Apr 23, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 183,500 |
Apr 22, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 172,700 |
Apr 19, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 211,800 |
Apr 18, 2024 | 0.1500 | 0.1800 | 0.1400 | 0.1600 | 0.1600 | 327,100 |
Apr 17, 2024 | 0.1400 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 332,400 |
Apr 16, 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 0.1400 | 469,100 |
Apr 15, 2024 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 0.1600 | 480,300 |
Apr 12, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 202,900 |
Apr 11, 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 212,700 |
Apr 10, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 181,100 |
Apr 9, 2024 | 0.1900 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 338,900 |
Apr 8, 2024 | 0.1700 | 0.1900 | 0.1600 | 0.1900 | 0.1900 | 120,100 |
Apr 5, 2024 | 0.1800 | 0.2000 | 0.1600 | 0.1700 | 0.1700 | 771,700 |
Apr 4, 2024 | 0.2000 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 337,300 |
Apr 3, 2024 | 0.2100 | 0.2300 | 0.1900 | 0.2000 | 0.2000 | 402,600 |
Apr 2, 2024 | 0.2200 | 0.2400 | 0.1900 | 0.2100 | 0.2100 | 301,500 |
Apr 1, 2024 | 0.2000 | 0.2500 | 0.1900 | 0.2300 | 0.2300 | 514,800 |
Mar 28, 2024 | 0.2100 | 0.2300 | 0.1900 | 0.2100 | 0.2100 | 716,200 |
Mar 27, 2024 | 0.2000 | 0.2800 | 0.2000 | 0.2000 | 0.2000 | 1,202,300 |
Mar 26, 2024 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 571,300 |
Mar 25, 2024 | 0.2400 | 0.2600 | 0.2000 | 0.2100 | 0.2100 | 781,600 |
Mar 22, 2024 | 0.2600 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 298,800 |
Mar 21, 2024 | 0.2800 | 0.3000 | 0.2300 | 0.2600 | 0.2600 | 447,000 |
Mar 20, 2024 | 0.2700 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 393,700 |
Mar 19, 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 178,600 |
Mar 18, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 227,600 |
Mar 15, 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 214,800 |
Mar 14, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 268,300 |
Mar 13, 2024 | 0.3100 | 0.3700 | 0.3100 | 0.3200 | 0.3200 | 175,000 |
Mar 12, 2024 | 0.3200 | 0.3800 | 0.3100 | 0.3400 | 0.3400 | 551,800 |
Mar 11, 2024 | 0.2900 | 0.3800 | 0.2800 | 0.3100 | 0.3100 | 262,600 |
Mar 8, 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 411,300 |
Mar 7, 2024 | 0.2800 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 186,000 |
Mar 6, 2024 | 0.3000 | 0.3300 | 0.2700 | 0.3100 | 0.3100 | 485,600 |
Mar 5, 2024 | 0.3700 | 0.3800 | 0.2900 | 0.3000 | 0.3000 | 500,100 |
Mar 4, 2024 | 0.3100 | 0.3900 | 0.2900 | 0.3500 | 0.3500 | 705,600 |
Mar 1, 2024 | 0.3400 | 0.3700 | 0.2900 | 0.3400 | 0.3400 | 1,008,300 |
Feb 29, 2024 | 0.2200 | 0.4100 | 0.2100 | 0.3700 | 0.3700 | 4,221,700 |
Feb 28, 2024 | 0.2100 | 0.2300 | 0.1900 | 0.2200 | 0.2200 | 237,200 |
Feb 27, 2024 | 0.2300 | 0.2500 | 0.2000 | 0.2300 | 0.2300 | 736,700 |
Feb 26, 2024 | 0.2000 | 0.2300 | 0.1700 | 0.2100 | 0.2100 | 685,100 |
Feb 23, 2024 | 0.1700 | 0.2300 | 0.1700 | 0.2200 | 0.2200 | 655,200 |
Feb 22, 2024 | 0.2000 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 357,100 |
Feb 21, 2024 | 0.2200 | 0.2400 | 0.1700 | 0.2000 | 0.2000 | 1,139,400 |
Feb 20, 2024 | 0.2700 | 0.2800 | 0.2300 | 0.2300 | 0.2300 | 816,300 |
Feb 16, 2024 | 0.2700 | 0.2900 | 0.2100 | 0.2500 | 0.2500 | 1,178,300 |
Feb 15, 2024 | 0.2700 | 0.3500 | 0.2100 | 0.2800 | 0.2800 | 4,145,800 |
Feb 14, 2024 | 0.2700 | 0.3000 | 0.1400 | 0.2700 | 0.2700 | 7,203,600 |
Feb 13, 2024 | 0.4800 | 0.4800 | 0.4200 | 0.4200 | 0.4200 | 4,571,700 |
Feb 12, 2024 | 0.4700 | 0.5300 | 0.4600 | 0.5000 | 0.5000 | 2,854,700 |
Feb 9, 2024 | 0.5500 | 0.5600 | 0.3800 | 0.4900 | 0.4900 | 6,046,200 |
Feb 8, 2024 | 0.5300 | 0.5900 | 0.5200 | 0.5500 | 0.5500 | 5,085,300 |
Feb 7, 2024 | 0.6600 | 0.6600 | 0.5600 | 0.5700 | 0.5700 | 6,220,400 |
Feb 6, 2024 | 0.6600 | 0.7700 | 0.6300 | 0.6400 | 0.6400 | 14,904,800 |
Feb 5, 2024 | 0.5800 | 0.7000 | 0.5700 | 0.6400 | 0.6400 | 18,964,900 |
Feb 2, 2024 | 0.5300 | 0.7900 | 0.5300 | 0.6000 | 0.6000 | 102,895,700 |
Feb 1, 2024 | 0.5500 | 0.6300 | 0.4900 | 0.5100 | 0.5100 | 16,320,100 |
Jan 31, 2024 | 0.7300 | 0.8500 | 0.6400 | 0.6500 | 0.6500 | 40,424,900 |
Jan 30, 2024 | 0.3300 | 1.4900 | 0.3200 | 1.2500 | 1.2500 | 238,216,000 |
Jan 29, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,152,900 |
Jan 26, 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 1,730,000 |
Jan 25, 2024 | 0.3800 | 0.3900 | 0.3200 | 0.3700 | 0.3700 | 3,258,000 |
Jan 24, 2024 | 0.4500 | 0.4700 | 0.3800 | 0.3900 | 0.3900 | 4,374,700 |
Jan 23, 2024 | 0.4900 | 0.5300 | 0.4400 | 0.4800 | 0.4800 | 7,787,000 |
Jan 22, 2024 | 0.3700 | 0.5900 | 0.3700 | 0.5400 | 0.5400 | 36,825,000 |
Jan 19, 2024 | 0.4300 | 0.4400 | 0.3600 | 0.3900 | 0.3900 | 2,503,000 |
Jan 18, 2024 | 0.4400 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 2,847,300 |
Jan 17, 2024 | 0.5000 | 0.5300 | 0.4100 | 0.4200 | 0.4200 | 5,554,400 |
Jan 16, 2024 | 0.4900 | 0.7300 | 0.4600 | 0.6800 | 0.6800 | 14,841,300 |
Jan 12, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 191,800 |
Jan 11, 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 144,100 |
Jan 10, 2024 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 134,800 |
Jan 9, 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 108,500 |
Jan 8, 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 133,200 |
Jan 5, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 158,700 |
Jan 4, 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 172,300 |
Jan 3, 2024 | 0.5200 | 0.5200 | 0.4500 | 0.4600 | 0.4600 | 345,700 |
Jan 2, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 112,200 |
Dec 29, 2023 | 0.5100 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 215,800 |
Dec 28, 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 249,100 |
Dec 27, 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 126,800 |
Dec 26, 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 185,500 |
Dec 22, 2023 | 0.4600 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 336,600 |
Dec 21, 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 210,700 |
Dec 20, 2023 | 0.4500 | 0.4800 | 0.4200 | 0.4300 | 0.4300 | 402,000 |
Dec 19, 2023 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | 0.4300 | 246,200 |
Dec 18, 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 227,100 |
Dec 15, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 152,200 |
Dec 14, 2023 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 125,900 |
Dec 13, 2023 | 0.5000 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 102,900 |
Dec 12, 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 109,500 |
Dec 11, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 141,100 |
Dec 8, 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 77,100 |
Dec 7, 2023 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 89,900 |
Dec 6, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 115,100 |
Dec 5, 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 157,500 |
Dec 4, 2023 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 158,700 |
Dec 1, 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 322,200 |
Nov 30, 2023 | 0.5200 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 623,300 |
Nov 29, 2023 | 0.4900 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 246,700 |
Nov 28, 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 366,400 |
Nov 27, 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 129,100 |
Nov 24, 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 37,500 |
Nov 22, 2023 | 0.5100 | 0.5200 | 0.4500 | 0.4600 | 0.4600 | 280,900 |
Nov 21, 2023 | 0.5600 | 0.5600 | 0.4800 | 0.4900 | 0.4900 | 1,012,600 |
Nov 20, 2023 | 0.5600 | 0.5900 | 0.5300 | 0.5700 | 0.5700 | 397,400 |
Nov 17, 2023 | 0.6100 | 0.6100 | 0.5300 | 0.5500 | 0.5500 | 354,400 |
Nov 16, 2023 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 323,500 |
Nov 15, 2023 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 203,300 |
Nov 14, 2023 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 213,800 |
Nov 13, 2023 | 0.5400 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 168,900 |
Nov 10, 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 169,000 |
Nov 9, 2023 | 0.6100 | 0.6100 | 0.5200 | 0.5700 | 0.5700 | 192,200 |
Nov 8, 2023 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 374,200 |
Nov 7, 2023 | 0.6100 | 0.6700 | 0.5600 | 0.6200 | 0.6200 | 1,132,100 |
Nov 6, 2023 | 0.4800 | 0.6000 | 0.4700 | 0.6000 | 0.6000 | 1,185,300 |
Nov 3, 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 142,700 |
Nov 2, 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 160,600 |
Nov 1, 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 111,700 |
Oct 31, 2023 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 149,400 |
Oct 30, 2023 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 460,800 |
Oct 27, 2023 | 0.4000 | 0.4400 | 0.3900 | 0.4100 | 0.4100 | 151,900 |
Oct 26, 2023 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 306,300 |
Oct 25, 2023 | 0.4500 | 0.4700 | 0.4100 | 0.4400 | 0.4400 | 124,400 |
Oct 24, 2023 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 227,900 |
Oct 23, 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 137,700 |
Oct 20, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 214,000 |
Oct 19, 2023 | 0.5400 | 0.5400 | 0.4800 | 0.4800 | 0.4800 | 162,800 |
Oct 18, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 187,400 |
Oct 17, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 127,200 |
Oct 16, 2023 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 263,500 |
Oct 13, 2023 | 0.5800 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 300,300 |
Oct 12, 2023 | 0.4900 | 0.5900 | 0.4500 | 0.5800 | 0.5800 | 1,553,900 |
Oct 11, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 215,700 |
Oct 10, 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 146,000 |
Oct 9, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 88,900 |
Oct 6, 2023 | 0.4900 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 191,100 |
Oct 5, 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 69,100 |
Oct 4, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 122,600 |
Oct 3, 2023 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 46,000 |
Oct 2, 2023 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 155,300 |
Sep 29, 2023 | 0.4800 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 332,100 |
Sep 28, 2023 | 0.4400 | 0.4800 | 0.4000 | 0.4700 | 0.4700 | 653,600 |
Sep 27, 2023 | 0.4700 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 108,600 |
Sep 26, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 80,400 |
Sep 25, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 62,600 |
Sep 22, 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 76,500 |
Sep 21, 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 135,800 |
Sep 20, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 192,000 |
Sep 19, 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 96,400 |
Sep 18, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 208,900 |
Sep 15, 2023 | 0.5100 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 522,300 |
Sep 14, 2023 | 0.5700 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | 328,700 |
Sep 13, 2023 | 0.5700 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 176,100 |
Sep 12, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 138,400 |
Sep 11, 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 150,900 |
Sep 8, 2023 | 0.5800 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 94,900 |
Sep 7, 2023 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 207,800 |
Sep 6, 2023 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 263,900 |
Sep 5, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 313,000 |
Sep 1, 2023 | 0.6000 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 202,000 |
Aug 31, 2023 | 0.6500 | 0.6500 | 0.5800 | 0.5900 | 0.5900 | 279,800 |
Aug 30, 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 243,600 |
Aug 29, 2023 | 0.6100 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 312,900 |
Aug 28, 2023 | 0.6500 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 165,600 |
Aug 25, 2023 | 0.6300 | 0.6800 | 0.6000 | 0.6400 | 0.6400 | 493,800 |
Aug 24, 2023 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 225,100 |
Aug 23, 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 152,400 |
Aug 22, 2023 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 169,900 |
Aug 21, 2023 | 0.7300 | 0.7300 | 0.6000 | 0.6500 | 0.6500 | 537,200 |
Aug 18, 2023 | 0.7200 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 266,100 |
Aug 17, 2023 | 0.7800 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 221,700 |
Aug 16, 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 193,800 |
Aug 15, 2023 | 0.7600 | 0.8200 | 0.7500 | 0.7600 | 0.7600 | 568,000 |
Aug 14, 2023 | 0.8300 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 196,800 |
Aug 11, 2023 | 0.8400 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 282,200 |
Aug 10, 2023 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 297,800 |
Aug 9, 2023 | 0.9200 | 0.9300 | 0.8600 | 0.8900 | 0.8900 | 333,600 |
Aug 8, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 182,500 |
Aug 7, 2023 | 0.9400 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 137,500 |
Aug 4, 2023 | 0.9800 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 253,600 |
Aug 3, 2023 | 0.9700 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 334,200 |
Aug 2, 2023 | 0.9800 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 146,400 |
Aug 1, 2023 | 0.9900 | 1.0200 | 0.9200 | 0.9700 | 0.9700 | 447,600 |
Jul 31, 2023 | 0.9400 | 1.0100 | 0.9400 | 0.9800 | 0.9800 | 528,700 |
Jul 28, 2023 | 0.9100 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 250,600 |
Jul 27, 2023 | 0.9500 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 453,200 |
Jul 26, 2023 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 321,800 |
Jul 25, 2023 | 0.9700 | 0.9800 | 0.9200 | 0.9400 | 0.9400 | 269,500 |
Jul 24, 2023 | 1.0200 | 1.0200 | 0.9400 | 0.9600 | 0.9600 | 813,800 |
Jul 21, 2023 | 1.0000 | 1.1700 | 0.9800 | 1.0200 | 1.0200 | 4,450,800 |
Jul 20, 2023 | 1.0300 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 371,800 |
Jul 19, 2023 | 1.0000 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 191,600 |
Jul 18, 2023 | 0.9800 | 1.0400 | 0.9800 | 0.9900 | 0.9900 | 168,800 |
Jul 17, 2023 | 1.0200 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 162,600 |
Jul 14, 2023 | 1.0800 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 289,900 |
Jul 13, 2023 | 1.0300 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 708,100 |
Jul 12, 2023 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 150,400 |
Jul 11, 2023 | 1.0100 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 253,400 |
Jul 10, 2023 | 0.9900 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 195,200 |
Jul 7, 2023 | 0.9500 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 107,500 |
Jul 6, 2023 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 167,600 |
Jul 5, 2023 | 1.0300 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 325,200 |
Jul 3, 2023 | 1.0200 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 127,400 |
Jun 30, 2023 | 0.9300 | 0.9900 | 0.9000 | 0.9800 | 0.9800 | 243,700 |
Jun 29, 2023 | 0.9800 | 0.9900 | 0.9000 | 0.9300 | 0.9300 | 357,700 |
Jun 28, 2023 | 1.0000 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 279,000 |
Jun 27, 2023 | 1.0200 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 341,400 |
Jun 26, 2023 | 1.0600 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 250,600 |
Jun 23, 2023 | 1.1300 | 1.1300 | 1.0400 | 1.0600 | 1.0600 | 533,500 |
Jun 22, 2023 | 1.1600 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 216,500 |
Jun 21, 2023 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 275,500 |
Jun 20, 2023 | 1.2100 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 266,900 |
Jun 16, 2023 | 1.2000 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 456,700 |
Jun 15, 2023 | 1.1700 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 399,900 |
Jun 14, 2023 | 1.2400 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 313,100 |
Jun 13, 2023 | 1.2300 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 454,800 |
Jun 12, 2023 | 1.2400 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 313,600 |
Jun 9, 2023 | 1.1900 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 328,000 |
Jun 8, 2023 | 1.2200 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 332,400 |
Jun 7, 2023 | 1.2600 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 325,700 |
Jun 6, 2023 | 1.2000 | 1.3000 | 1.1900 | 1.2900 | 1.2900 | 321,200 |
Jun 5, 2023 | 1.3600 | 1.3600 | 1.2100 | 1.2400 | 1.2400 | 453,900 |
Jun 2, 2023 | 1.4500 | 1.4600 | 1.2600 | 1.3500 | 1.3500 | 2,171,000 |
Jun 1, 2023 | 1.1700 | 1.3500 | 1.1600 | 1.2900 | 1.2900 | 1,065,400 |
May 31, 2023 | 1.4900 | 1.8300 | 1.1900 | 1.2100 | 1.2100 | 23,702,400 |
May 30, 2023 | 1.2000 | 1.3400 | 1.1900 | 1.3300 | 1.3300 | 710,900 |
May 26, 2023 | 1.1000 | 1.2100 | 1.1000 | 1.2000 | 1.2000 | 415,200 |
May 25, 2023 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 103,400 |
May 24, 2023 | 1.1100 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 192,500 |
May 23, 2023 | 1.1500 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 296,200 |
May 22, 2023 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 311,000 |
May 19, 2023 | 1.2400 | 1.2400 | 1.1100 | 1.1500 | 1.1500 | 312,500 |
May 18, 2023 | 1.1700 | 1.2400 | 1.1400 | 1.2200 | 1.2200 | 300,400 |
May 17, 2023 | 1.1100 | 1.2200 | 1.1000 | 1.1700 | 1.1700 | 918,400 |
May 16, 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 163,200 |
May 15, 2023 | 1.0600 | 1.1400 | 1.0500 | 1.1300 | 1.1300 | 204,200 |
May 12, 2023 | 1.0700 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 197,900 |
May 11, 2023 | 1.1200 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 193,300 |
May 10, 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 114,700 |
May 9, 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 131,800 |
May 8, 2023 | 1.1300 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 171,500 |
May 5, 2023 | 1.0800 | 1.1800 | 1.0800 | 1.1400 | 1.1400 | 243,400 |
May 4, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 167,900 |
May 3, 2023 | 1.0500 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 140,400 |
May 2, 2023 | 1.1300 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 377,400 |
May 1, 2023 | 1.1700 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 210,200 |
Apr 28, 2023 | 1.2400 | 1.2700 | 1.1600 | 1.1800 | 1.1800 | 151,100 |
Apr 27, 2023 | 1.1700 | 1.2700 | 1.1500 | 1.2400 | 1.2400 | 255,700 |
Apr 26, 2023 | 1.1200 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 84,700 |
Related Tickers
MLGO MicroAlgo Inc.
2.4700
-4.63%
GRRR Gorilla Technology Group Inc.
5.08
-3.05%
VHAI Vocodia Holdings Corp.
0.1890
-12.50%
NXTP NextPlay Technologies, Inc.
0.0030
+36.36%
PDYN Palladyne AI Corp.
1.4600
-3.31%
VERI Veritone, Inc.
3.4150
-4.07%
HUBC HUB Cyber Security Ltd.
1.1500
+0.88%
ZPTA Zapata Computing Holdings Inc.
1.6100
0.00%
ZFOX ZeroFox Holdings, Inc.
1.1400
0.00%
SOS SOS Limited
1.2800
+14.29%