OTC Markets OTCQX - Delayed Quote USD
Covalon Technologies Ltd. (CVALF)
1.8800
0.0000
(0.00%)
At close: May 9 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1,500 |
| May 8, 2025 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 2,200 |
| May 7, 2025 | 1.7700 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 12,300 |
| May 6, 2025 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 200 |
| May 5, 2025 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1,300 |
| May 2, 2025 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 22,700 |
| May 1, 2025 | 1.6300 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 9,200 |
| Apr 30, 2025 | 1.6700 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 6,700 |
| Apr 29, 2025 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 200 |
| Apr 28, 2025 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 100 |
| Apr 25, 2025 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 600 |
| Apr 24, 2025 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 46,600 |
| Apr 23, 2025 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Apr 22, 2025 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Apr 21, 2025 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Apr 17, 2025 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Apr 16, 2025 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Apr 15, 2025 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 400 |
| Apr 14, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 11, 2025 | 1.5600 | 1.6900 | 1.5600 | 1.6500 | 1.6500 | 28,800 |
| Apr 10, 2025 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 7,500 |
| Apr 9, 2025 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 5,300 |
| Apr 8, 2025 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Apr 7, 2025 | 1.7300 | 1.7300 | 1.6100 | 1.6100 | 1.6100 | 6,500 |
| Apr 4, 2025 | 1.8500 | 1.8500 | 1.7000 | 1.7000 | 1.7000 | 5,700 |
| Apr 3, 2025 | 1.4800 | 1.8400 | 1.4800 | 1.8400 | 1.8400 | 5,800 |
| Apr 2, 2025 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 9,700 |
| Apr 1, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 31, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 28, 2025 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 3,300 |
| Mar 27, 2025 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 3,300 |
| Mar 26, 2025 | 1.5800 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 9,300 |
| Mar 25, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 24, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 21, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 400 |
| Mar 20, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 4,800 |
| Mar 19, 2025 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 8,000 |
| Mar 18, 2025 | 1.5800 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 18,800 |
| Mar 17, 2025 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 4,500 |
| Mar 14, 2025 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 6,600 |
| Mar 13, 2025 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 7,900 |
| Mar 12, 2025 | 1.6700 | 1.6800 | 1.5400 | 1.5800 | 1.5800 | 29,700 |
| Mar 11, 2025 | 1.6100 | 1.6100 | 1.4600 | 1.5900 | 1.5900 | 58,800 |
| Mar 10, 2025 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 19,500 |
| Mar 7, 2025 | 1.8000 | 1.8000 | 1.6100 | 1.6600 | 1.6600 | 48,700 |
| Mar 6, 2025 | 1.7500 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 17,900 |
| Mar 5, 2025 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Mar 4, 2025 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 200 |
| Mar 3, 2025 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 1,700 |
| Feb 28, 2025 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 3,200 |
| Feb 27, 2025 | 1.8000 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 4,400 |
| Feb 26, 2025 | 1.8600 | 1.9700 | 1.8600 | 1.9400 | 1.9400 | 35,900 |
| Feb 25, 2025 | 1.9000 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 2,000 |
| Feb 24, 2025 | 2.0300 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 4,000 |
| Feb 21, 2025 | 2.2600 | 2.3200 | 1.9300 | 1.9300 | 1.9300 | 69,700 |
| Feb 20, 2025 | 2.2500 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 33,500 |
| Feb 19, 2025 | 2.1600 | 2.2500 | 2.1500 | 2.2100 | 2.2100 | 28,400 |
| Feb 18, 2025 | 2.1100 | 2.1600 | 2.1100 | 2.1600 | 2.1600 | 5,900 |
| Feb 14, 2025 | 2.1500 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 16,100 |
| Feb 13, 2025 | 2.1400 | 2.1500 | 2.0800 | 2.1300 | 2.1300 | 16,500 |
| Feb 12, 2025 | 2.1300 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 6,500 |
| Feb 11, 2025 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 1,000 |
| Feb 10, 2025 | 2.1800 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 12,100 |
| Feb 7, 2025 | 2.2000 | 2.2000 | 2.1000 | 2.1700 | 2.1700 | 11,700 |
| Feb 6, 2025 | 1.8700 | 2.2100 | 1.8700 | 2.2100 | 2.2100 | 24,700 |
| Feb 5, 2025 | 2.1600 | 2.2300 | 2.1600 | 2.1600 | 2.1600 | 13,000 |
| Feb 4, 2025 | 2.1500 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 12,000 |
| Feb 3, 2025 | 1.9800 | 2.1300 | 1.9600 | 2.1300 | 2.1300 | 25,700 |
| Jan 31, 2025 | 2.1100 | 2.1100 | 2.0600 | 2.0600 | 2.0600 | 13,300 |
| Jan 30, 2025 | 2.1600 | 2.1800 | 2.1100 | 2.1500 | 2.1500 | 17,200 |
| Jan 29, 2025 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2,400 |
| Jan 28, 2025 | 2.1600 | 2.1600 | 2.1200 | 2.1300 | 2.1300 | 7,800 |
| Jan 27, 2025 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 1,700 |
| Jan 24, 2025 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 3,600 |
| Jan 23, 2025 | 2.2100 | 2.2200 | 2.1800 | 2.2200 | 2.2200 | 17,300 |
| Jan 22, 2025 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 10,200 |
| Jan 21, 2025 | 2.1500 | 2.1600 | 2.0900 | 2.1000 | 2.1000 | 83,800 |
| Jan 17, 2025 | 2.2600 | 2.2600 | 2.0000 | 2.1700 | 2.1700 | 66,800 |
| Jan 16, 2025 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2900 | 7,200 |
| Jan 15, 2025 | 2.2800 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 23,400 |
| Jan 14, 2025 | 2.1200 | 2.2700 | 2.1200 | 2.2500 | 2.2500 | 68,900 |
| Jan 13, 2025 | 2.1600 | 2.1900 | 2.1200 | 2.1200 | 2.1200 | 7,500 |
| Jan 10, 2025 | 2.1200 | 2.2100 | 2.1200 | 2.2100 | 2.2100 | 36,000 |
| Jan 8, 2025 | 2.2800 | 2.3100 | 2.2500 | 2.2800 | 2.2800 | 27,500 |
| Jan 7, 2025 | 2.3300 | 2.3300 | 1.9800 | 2.3000 | 2.3000 | 133,100 |
| Jan 6, 2025 | 2.4000 | 2.5300 | 2.4000 | 2.5000 | 2.5000 | 15,100 |
| Jan 3, 2025 | 2.2100 | 2.4300 | 2.2100 | 2.4100 | 2.4100 | 15,500 |
| Jan 2, 2025 | 2.2400 | 2.2400 | 2.1400 | 2.2100 | 2.2100 | 13,400 |
| Dec 31, 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | 2.2400 | 8,800 |
| Dec 30, 2024 | 2.2800 | 2.2900 | 2.2300 | 2.2500 | 2.2500 | 24,000 |
| Dec 27, 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2800 | 2.2800 | 15,100 |
| Dec 26, 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 4,200 |
| Dec 24, 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 4,300 |
| Dec 23, 2024 | 2.3600 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 3,900 |
| Dec 20, 2024 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 1,500 |
| Dec 19, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| Dec 18, 2024 | 2.3500 | 2.4800 | 2.3200 | 2.4200 | 2.4200 | 30,000 |
| Dec 17, 2024 | 2.3400 | 2.4000 | 2.3200 | 2.3500 | 2.3500 | 9,800 |
| Dec 16, 2024 | 2.3300 | 2.4400 | 2.3300 | 2.4400 | 2.4400 | 12,200 |
| Dec 13, 2024 | 2.4200 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | 7,600 |
| Dec 12, 2024 | 2.4200 | 2.4200 | 2.3600 | 2.3700 | 2.3700 | 3,900 |
| Dec 11, 2024 | 2.5500 | 2.5500 | 2.4700 | 2.4700 | 2.4700 | 2,500 |
| Dec 10, 2024 | 2.5900 | 2.6000 | 2.3600 | 2.5400 | 2.5400 | 32,400 |
| Dec 9, 2024 | 2.6800 | 2.6800 | 2.5900 | 2.5900 | 2.5900 | 21,000 |
| Dec 6, 2024 | 2.6800 | 2.6900 | 2.6800 | 2.6800 | 2.6800 | 10,600 |
| Dec 5, 2024 | 2.7000 | 2.7600 | 2.6500 | 2.7500 | 2.7500 | 13,000 |
| Dec 4, 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 7,200 |
| Dec 3, 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 33,600 |
| Dec 2, 2024 | 2.6100 | 2.6600 | 2.6100 | 2.6600 | 2.6600 | 13,600 |
| Nov 29, 2024 | 2.5800 | 2.6500 | 2.5000 | 2.6200 | 2.6200 | 19,800 |
| Nov 27, 2024 | 2.6400 | 2.6400 | 2.4700 | 2.4800 | 2.4800 | 17,700 |
| Nov 26, 2024 | 2.6400 | 2.6400 | 2.4200 | 2.5300 | 2.5300 | 39,000 |
| Nov 25, 2024 | 2.7100 | 2.7600 | 2.5900 | 2.6700 | 2.6700 | 28,800 |
| Nov 22, 2024 | 2.7200 | 2.8300 | 2.6500 | 2.6500 | 2.6500 | 3,300 |
| Nov 21, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Nov 20, 2024 | 2.7600 | 2.8000 | 2.7600 | 2.8000 | 2.8000 | 3,900 |
| Nov 19, 2024 | 2.8700 | 2.9100 | 2.8300 | 2.8600 | 2.8600 | 30,100 |
| Nov 18, 2024 | 2.9800 | 3.0000 | 2.6200 | 2.8800 | 2.8800 | 130,800 |
| Nov 15, 2024 | 2.7000 | 2.9800 | 2.6600 | 2.8700 | 2.8700 | 50,900 |
| Nov 14, 2024 | 2.6400 | 2.7000 | 2.6000 | 2.6900 | 2.6900 | 9,400 |
| Nov 13, 2024 | 2.6900 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 18,600 |
| Nov 12, 2024 | 3.0800 | 3.0800 | 2.6800 | 2.6800 | 2.6800 | 3,300 |
| Nov 11, 2024 | 2.6200 | 2.8100 | 2.6200 | 2.7900 | 2.7900 | 20,500 |
| Nov 8, 2024 | 2.4900 | 2.6500 | 2.4500 | 2.6000 | 2.6000 | 135,300 |
| Nov 7, 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4700 | 2.4700 | 14,600 |
| Nov 6, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 1,200 |
| Nov 5, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2,100 |
| Nov 4, 2024 | 2.4600 | 2.4700 | 2.4400 | 2.4700 | 2.4700 | 3,300 |
| Nov 1, 2024 | 2.4600 | 2.4700 | 2.4200 | 2.4500 | 2.4500 | 27,000 |
| Oct 31, 2024 | 2.4200 | 2.4500 | 2.3800 | 2.4200 | 2.4200 | 17,000 |
| Oct 30, 2024 | 2.3600 | 2.4700 | 2.3600 | 2.4300 | 2.4300 | 9,600 |
| Oct 29, 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 5,700 |
| Oct 28, 2024 | 2.3900 | 2.4400 | 2.2500 | 2.4000 | 2.4000 | 35,400 |
| Oct 25, 2024 | 2.2400 | 2.2700 | 2.2100 | 2.2500 | 2.2500 | 31,200 |
| Oct 24, 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | 2.2600 | 6,800 |
| Oct 23, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,900 |
| Oct 22, 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 22,900 |
| Oct 21, 2024 | 2.2400 | 2.2700 | 2.2100 | 2.2100 | 2.2100 | 11,300 |
| Oct 18, 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2700 | 2.2700 | 12,500 |
| Oct 17, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3200 | 2.3200 | 4,900 |
| Oct 16, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Oct 15, 2024 | 2.4300 | 2.4700 | 2.4300 | 2.4400 | 2.4400 | 4,000 |
| Oct 14, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| Oct 11, 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4200 | 2.4200 | 1,500 |
| Oct 10, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 4,900 |
| Oct 9, 2024 | 2.4600 | 2.4700 | 2.3300 | 2.4400 | 2.4400 | 14,500 |
| Oct 8, 2024 | 2.4200 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 25,000 |
| Oct 7, 2024 | 2.4100 | 2.4300 | 2.3700 | 2.3700 | 2.3700 | 13,300 |
| Oct 4, 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 4,700 |
| Oct 3, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 4,000 |
| Oct 2, 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4300 | 2.4300 | 18,900 |
| Oct 1, 2024 | 2.5000 | 2.5200 | 2.4700 | 2.4800 | 2.4800 | 22,900 |
| Sep 30, 2024 | 2.5200 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 39,300 |
| Sep 27, 2024 | 2.5300 | 2.5700 | 2.4700 | 2.4700 | 2.4700 | 76,500 |
| Sep 26, 2024 | 2.4300 | 2.5500 | 2.4200 | 2.4900 | 2.4900 | 62,100 |
| Sep 25, 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 10,700 |
| Sep 24, 2024 | 2.4300 | 2.4600 | 2.4000 | 2.4500 | 2.4500 | 60,900 |
| Sep 23, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2,000 |
| Sep 20, 2024 | 2.4100 | 2.5500 | 2.4100 | 2.4300 | 2.4300 | 71,000 |
| Sep 19, 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3700 | 2.3700 | 11,200 |
| Sep 18, 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3900 | 2.3900 | 29,500 |
| Sep 17, 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4100 | 2.4100 | 14,600 |
| Sep 16, 2024 | 2.3700 | 2.3700 | 2.2800 | 2.3500 | 2.3500 | 16,800 |
| Sep 13, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Sep 12, 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 17,700 |
| Sep 11, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 100 |
| Sep 10, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 100 |
| Sep 9, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 6,500 |
| Sep 6, 2024 | 2.3500 | 2.3500 | 2.2300 | 2.2300 | 2.2300 | 10,000 |
| Sep 5, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Sep 4, 2024 | 2.3100 | 2.3300 | 2.3100 | 2.3300 | 2.3300 | 9,700 |
| Sep 3, 2024 | 2.3200 | 2.3300 | 2.2900 | 2.3000 | 2.3000 | 56,300 |
| Aug 30, 2024 | 2.3700 | 2.4000 | 2.3200 | 2.3300 | 2.3300 | 19,600 |
| Aug 29, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Aug 28, 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | 2.3500 | 2,100 |
| Aug 27, 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | 2.3800 | 8,200 |
| Aug 26, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3400 | 2.3400 | 36,500 |
| Aug 23, 2024 | 2.2900 | 2.3400 | 2.2900 | 2.3400 | 2.3400 | 9,400 |
| Aug 22, 2024 | 2.2400 | 2.3300 | 2.2400 | 2.2500 | 2.2500 | 47,300 |
| Aug 21, 2024 | 2.2800 | 2.3000 | 2.1300 | 2.2000 | 2.2000 | 92,600 |
| Aug 20, 2024 | 1.8900 | 2.0300 | 1.8900 | 2.0200 | 2.0200 | 44,500 |
| Aug 19, 2024 | 1.9200 | 2.0700 | 1.9200 | 1.9500 | 1.9500 | 5,200 |
| Aug 16, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 15, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 14, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 13, 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8500 | 1.8500 | 2,600 |
| Aug 12, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Aug 9, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Aug 8, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 3,100 |
| Aug 7, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
| Aug 6, 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 9,000 |
| Aug 5, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Aug 2, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Aug 1, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jul 31, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jul 30, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jul 29, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jul 26, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 3,000 |
| Jul 25, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jul 24, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jul 23, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,000 |
| Jul 22, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jul 19, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jul 18, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 2,000 |
| Jul 17, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jul 16, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jul 15, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 16,200 |
| Jul 12, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 2,700 |
| Jul 11, 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 2,300 |
| Jul 10, 2024 | 1.4700 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 700 |
| Jul 9, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 1,600 |
| Jul 8, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 15,200 |
| Jul 5, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 6,100 |
| Jul 3, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Jul 2, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 4,100 |
| Jul 1, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Jun 28, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Jun 27, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Jun 26, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Jun 25, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Jun 24, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 100 |
| Jun 21, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jun 20, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1,000 |
| Jun 18, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 500 |
| Jun 17, 2024 | 1.4700 | 1.6300 | 1.4700 | 1.6300 | 1.6300 | 15,800 |
| Jun 14, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Jun 13, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 600 |
| Jun 12, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 400 |
| Jun 11, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Jun 10, 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 200 |
| Jun 7, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Jun 6, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Jun 5, 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 4,500 |
| Jun 4, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Jun 3, 2024 | 1.6600 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 12,000 |
| May 31, 2024 | 1.5800 | 1.6800 | 1.5800 | 1.6000 | 1.6000 | 39,400 |
| May 30, 2024 | 1.4000 | 1.5300 | 1.4000 | 1.5300 | 1.5300 | 37,300 |
| May 29, 2024 | 1.0300 | 1.2700 | 0.9300 | 1.2100 | 1.2100 | 15,200 |
| May 28, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| May 24, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 2,600 |
| May 23, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 9,900 |
| May 22, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2,700 |
| May 21, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| May 20, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| May 17, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| May 16, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| May 15, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| May 14, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 200 |
| May 13, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| May 10, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Related Tickers
MAGLE.ST Magle Chemoswed Holding AB (publ)
28.40
+1.43%
IOT.V Innovotech Inc.
0.1400
-3.45%
TELI.CN Telescope Innovations Corp.
0.2450
-7.55%
TELIF Telescope Innovations Corp.
0.1850
0.00%
ARCH.V Arch Biopartners Inc.
1.7200
+1.18%
IMRN Immuron Limited
1.9100
-2.05%
UPB Upstream Bio, Inc.
8.82
-0.23%
INVA Innoviva, Inc.
18.56
-0.11%
OKUR OnKure Therapeutics, Inc.
1.9200
-4.00%
TCRX TScan Therapeutics, Inc.
1.2700
-7.97%