OTC Markets OTCPK - Delayed Quote USD
Haivision Systems Inc. (HAIVF)
3.2300
+0.0140
+(0.44%)
At close: June 12 at 8:00:00 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 2,800 |
| Jun 12, 2025 | 3.2700 | 3.2700 | 3.2100 | 3.2160 | 3.2160 | 1,500 |
| Jun 11, 2025 | 3.4900 | 3.4900 | 3.4500 | 3.4500 | 3.4500 | 11,100 |
| Jun 10, 2025 | 3.4370 | 3.4700 | 3.4370 | 3.4700 | 3.4700 | 4,700 |
| Jun 9, 2025 | 3.4400 | 3.4600 | 3.4400 | 3.4600 | 3.4600 | 12,600 |
| Jun 6, 2025 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jun 5, 2025 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jun 4, 2025 | 3.2800 | 3.3000 | 3.1200 | 3.1200 | 3.1200 | 21,500 |
| Jun 3, 2025 | 3.3150 | 3.3150 | 3.3000 | 3.3000 | 3.3000 | 1,100 |
| Jun 2, 2025 | 3.2960 | 3.3600 | 3.2960 | 3.3600 | 3.3600 | 1,800 |
| May 30, 2025 | 3.3100 | 3.3200 | 3.3100 | 3.3200 | 3.3200 | 1,400 |
| May 29, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3,100 |
| May 28, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| May 27, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 9,500 |
| May 23, 2025 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| May 22, 2025 | 3.1280 | 3.1500 | 3.0900 | 3.0900 | 3.0900 | 4,000 |
| May 21, 2025 | 3.2500 | 3.2500 | 3.2370 | 3.2370 | 3.2370 | 800 |
| May 20, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| May 19, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| May 16, 2025 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | 3.1600 | 2,200 |
| May 15, 2025 | 3.2000 | 3.2000 | 3.1100 | 3.1100 | 3.1100 | 57,300 |
| May 14, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 600 |
| May 13, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| May 12, 2025 | 3.0500 | 3.2100 | 3.0500 | 3.2100 | 3.2100 | 1,800 |
| May 9, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2,700 |
| May 8, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| May 7, 2025 | 3.0660 | 3.0660 | 3.0600 | 3.0600 | 3.0600 | 2,700 |
| May 6, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| May 5, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| May 2, 2025 | 3.1700 | 3.2100 | 3.1430 | 3.2000 | 3.2000 | 1,400 |
| May 1, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 200 |
| Apr 30, 2025 | 2.9300 | 3.0200 | 2.9300 | 3.0200 | 3.0200 | 400 |
| Apr 29, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Apr 28, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,800 |
| Apr 25, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Apr 24, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Apr 23, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Apr 22, 2025 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 2,000 |
| Apr 21, 2025 | 2.8000 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | 8,200 |
| Apr 17, 2025 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 100 |
| Apr 16, 2025 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Apr 15, 2025 | 2.8680 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 4,800 |
| Apr 14, 2025 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 100 |
| Apr 11, 2025 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 300 |
| Apr 10, 2025 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 100 |
| Apr 9, 2025 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 1,800 |
| Apr 8, 2025 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| Apr 7, 2025 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| Apr 4, 2025 | 2.8500 | 2.8500 | 2.7100 | 2.8100 | 2.8100 | 6,000 |
| Apr 3, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Apr 2, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1,100 |
| Apr 1, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3,800 |
| Mar 31, 2025 | 3.0000 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 4,900 |
| Mar 28, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,200 |
| Mar 27, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Mar 26, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 3,400 |
| Mar 25, 2025 | 2.9700 | 3.0100 | 2.9700 | 3.0100 | 3.0100 | 5,200 |
| Mar 24, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Mar 21, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Mar 20, 2025 | 3.2100 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 4,000 |
| Mar 19, 2025 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 1,800 |
| Mar 18, 2025 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| Mar 17, 2025 | 3.0950 | 3.1900 | 3.0950 | 3.1900 | 3.1900 | 11,600 |
| Mar 14, 2025 | 2.7500 | 3.0450 | 2.7500 | 3.0450 | 3.0450 | 12,900 |
| Mar 13, 2025 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 2,700 |
| Mar 12, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 4,700 |
| Mar 11, 2025 | 3.0000 | 3.1100 | 3.0000 | 3.1100 | 3.1100 | 3,600 |
| Mar 10, 2025 | 3.1000 | 3.1000 | 3.0450 | 3.0450 | 3.0450 | 2,000 |
| Mar 7, 2025 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Mar 6, 2025 | 3.2200 | 3.2200 | 3.1300 | 3.1300 | 3.1300 | 1,600 |
| Mar 5, 2025 | 3.1860 | 3.1860 | 3.1400 | 3.1400 | 3.1400 | 700 |
| Mar 4, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Mar 3, 2025 | 3.2200 | 3.2200 | 3.2100 | 3.2100 | 3.2100 | 4,600 |
| Feb 28, 2025 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 2,300 |
| Feb 27, 2025 | 3.3100 | 3.3100 | 3.2700 | 3.2700 | 3.2700 | 2,700 |
| Feb 26, 2025 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 6,000 |
| Feb 25, 2025 | 3.4700 | 3.4700 | 3.3000 | 3.3000 | 3.3000 | 4,000 |
| Feb 24, 2025 | 3.5750 | 3.6100 | 3.4800 | 3.4800 | 3.4800 | 19,200 |
| Feb 21, 2025 | 3.6960 | 3.6960 | 3.6100 | 3.6700 | 3.6700 | 25,500 |
| Feb 20, 2025 | 3.7100 | 3.7100 | 3.6800 | 3.6900 | 3.6900 | 12,300 |
| Feb 19, 2025 | 3.5900 | 3.6800 | 3.5900 | 3.6800 | 3.6800 | 8,300 |
| Feb 18, 2025 | 3.5400 | 3.6000 | 3.5400 | 3.6000 | 3.6000 | 1,900 |
| Feb 14, 2025 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| Feb 13, 2025 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| Feb 12, 2025 | 3.5300 | 3.5450 | 3.5000 | 3.5450 | 3.5450 | 7,000 |
| Feb 11, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 700 |
| Feb 10, 2025 | 3.5500 | 3.5500 | 3.5100 | 3.5500 | 3.5500 | 8,800 |
| Feb 7, 2025 | 3.5360 | 3.5400 | 3.5000 | 3.5100 | 3.5100 | 86,600 |
| Feb 6, 2025 | 3.5100 | 3.5100 | 3.4800 | 3.4900 | 3.4900 | 8,300 |
| Feb 5, 2025 | 3.6130 | 3.6580 | 3.6130 | 3.6580 | 3.6580 | 4,000 |
| Feb 4, 2025 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.4700 | 600 |
| Feb 3, 2025 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 400 |
| Jan 31, 2025 | 3.4410 | 3.4650 | 3.4200 | 3.4500 | 3.4500 | 11,300 |
| Jan 30, 2025 | 3.4770 | 3.5200 | 3.4200 | 3.4250 | 3.4250 | 22,100 |
| Jan 29, 2025 | 3.4380 | 3.4950 | 3.4100 | 3.4950 | 3.4950 | 7,300 |
| Jan 28, 2025 | 3.4770 | 3.4900 | 3.4540 | 3.4700 | 3.4700 | 25,800 |
| Jan 27, 2025 | 3.4600 | 3.5780 | 3.4550 | 3.5780 | 3.5780 | 30,000 |
| Jan 24, 2025 | 3.4000 | 3.4800 | 3.4000 | 3.4750 | 3.4750 | 17,500 |
| Jan 23, 2025 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 2,500 |
| Jan 22, 2025 | 3.2500 | 3.3380 | 3.2200 | 3.3380 | 3.3380 | 10,000 |
| Jan 21, 2025 | 3.4000 | 3.4000 | 3.2570 | 3.3500 | 3.3500 | 64,100 |
| Jan 17, 2025 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 23,100 |
| Jan 16, 2025 | 3.3000 | 3.3000 | 2.9300 | 3.2300 | 3.2300 | 74,400 |
| Jan 15, 2025 | 3.6200 | 3.7700 | 3.6200 | 3.7700 | 3.7700 | 4,700 |
| Jan 14, 2025 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 8,300 |
| Jan 13, 2025 | 3.6900 | 3.7200 | 3.5700 | 3.6000 | 3.6000 | 7,300 |
| Jan 10, 2025 | 3.6700 | 3.7900 | 3.6600 | 3.6800 | 3.6800 | 32,900 |
| Jan 8, 2025 | 3.7000 | 3.7000 | 3.6220 | 3.6800 | 3.6800 | 11,700 |
| Jan 7, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 100 |
| Jan 6, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Jan 3, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 7,300 |
| Jan 2, 2025 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 31, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 30, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 27, 2024 | 3.5860 | 3.6000 | 3.5700 | 3.5700 | 3.5700 | 9,600 |
| Dec 26, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Dec 24, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 100 |
| Dec 23, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Dec 20, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Dec 19, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Dec 18, 2024 | 3.8100 | 3.8100 | 3.7600 | 3.7600 | 3.7600 | 2,000 |
| Dec 17, 2024 | 3.8640 | 3.8680 | 3.7600 | 3.7600 | 3.7600 | 13,500 |
| Dec 16, 2024 | 3.9220 | 3.9220 | 3.8900 | 3.8900 | 3.8900 | 300 |
| Dec 13, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 12, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 11, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 10, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 9, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 1,800 |
| Dec 6, 2024 | 3.8540 | 4.0000 | 3.8540 | 4.0000 | 4.0000 | 3,000 |
| Dec 5, 2024 | 3.7400 | 3.8650 | 3.7400 | 3.7700 | 3.7700 | 10,100 |
| Dec 4, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 1,200 |
| Dec 3, 2024 | 3.7200 | 3.7400 | 3.6700 | 3.7300 | 3.7300 | 6,100 |
| Dec 2, 2024 | 3.5900 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 12,900 |
| Nov 29, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Nov 27, 2024 | 3.5050 | 3.5600 | 3.5050 | 3.5200 | 3.5200 | 14,000 |
| Nov 26, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5,000 |
| Nov 25, 2024 | 3.5150 | 3.5200 | 3.5150 | 3.5200 | 3.5200 | 10,800 |
| Nov 22, 2024 | 3.6100 | 3.6100 | 3.4400 | 3.4400 | 3.4400 | 1,400 |
| Nov 21, 2024 | 3.6490 | 3.6800 | 3.6300 | 3.6350 | 3.6350 | 6,900 |
| Nov 20, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Nov 19, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Nov 18, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Nov 15, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Nov 14, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Nov 13, 2024 | 3.8370 | 3.8370 | 3.7000 | 3.7000 | 3.7000 | 3,200 |
| Nov 12, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| Nov 11, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| Nov 8, 2024 | 3.7700 | 3.7700 | 3.6850 | 3.6850 | 3.6850 | 4,700 |
| Nov 7, 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 1,000 |
| Nov 6, 2024 | 3.4150 | 3.7400 | 3.4150 | 3.7400 | 3.7400 | 4,100 |
| Nov 5, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Nov 4, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 4,100 |
| Nov 1, 2024 | 3.3690 | 3.3990 | 3.3500 | 3.3900 | 3.3900 | 12,900 |
| Oct 31, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Oct 30, 2024 | 3.6030 | 3.6030 | 3.6000 | 3.6000 | 3.6000 | 5,700 |
| Oct 29, 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5800 | 6,000 |
| Oct 28, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 1,600 |
| Oct 25, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 24, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 23, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 22, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 21, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1,800 |
| Oct 18, 2024 | 3.3800 | 3.3940 | 3.3800 | 3.3800 | 3.3800 | 4,300 |
| Oct 17, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,600 |
| Oct 16, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3,500 |
| Oct 15, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1,600 |
| Oct 14, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1,000 |
| Oct 11, 2024 | 3.3900 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 10,200 |
| Oct 10, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2,200 |
| Oct 9, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,700 |
| Oct 8, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,800 |
| Oct 7, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,600 |
| Oct 4, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Oct 3, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,700 |
| Oct 2, 2024 | 3.4900 | 3.4900 | 3.4400 | 3.4400 | 3.4400 | 6,600 |
| Oct 1, 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 1,400 |
| Sep 30, 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| Sep 27, 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 1,600 |
| Sep 26, 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 1,400 |
| Sep 25, 2024 | 3.8300 | 3.8380 | 3.8300 | 3.8380 | 3.8380 | 4,700 |
| Sep 24, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 4,600 |
| Sep 23, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Sep 20, 2024 | 3.8700 | 3.8900 | 3.8700 | 3.8900 | 3.8900 | 200 |
| Sep 19, 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| Sep 18, 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 1,000 |
| Sep 17, 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 400 |
| Sep 16, 2024 | 4.2000 | 4.2300 | 4.1750 | 4.1750 | 4.1750 | 15,600 |
| Sep 13, 2024 | 4.2400 | 4.2730 | 4.1600 | 4.2730 | 4.2730 | 6,200 |
| Sep 12, 2024 | 4.5400 | 4.6500 | 4.3000 | 4.3000 | 4.3000 | 10,700 |
| Sep 11, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 1,200 |
| Sep 10, 2024 | 4.9000 | 5.1100 | 4.9000 | 5.1000 | 5.1000 | 5,600 |
| Sep 9, 2024 | 4.8300 | 4.8300 | 4.8000 | 4.8200 | 4.8200 | 11,600 |
| Sep 6, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2,000 |
| Sep 5, 2024 | 5.0000 | 5.0000 | 4.7400 | 4.8200 | 4.8200 | 14,100 |
| Sep 4, 2024 | 4.5000 | 4.8810 | 4.4800 | 4.8600 | 4.8600 | 22,300 |
| Sep 3, 2024 | 4.1400 | 4.3700 | 4.1400 | 4.3000 | 4.3000 | 6,100 |
| Aug 30, 2024 | 4.2500 | 4.2500 | 4.2200 | 4.2200 | 4.2200 | 7,500 |
| Aug 29, 2024 | 4.0000 | 4.1500 | 4.0000 | 4.1460 | 4.1460 | 38,900 |
| Aug 28, 2024 | 3.8940 | 3.8940 | 3.8900 | 3.8900 | 3.8900 | 2,000 |
| Aug 27, 2024 | 3.7800 | 3.9500 | 3.7800 | 3.9500 | 3.9500 | 4,100 |
| Aug 26, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3,800 |
| Aug 23, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7900 | 3.7900 | 3,900 |
| Aug 22, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 1,500 |
| Aug 21, 2024 | 3.6400 | 3.6400 | 3.6300 | 3.6300 | 3.6300 | 2,000 |
| Aug 20, 2024 | 3.4800 | 3.6650 | 3.4800 | 3.6650 | 3.6650 | 5,400 |
| Aug 19, 2024 | 3.4000 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 2,600 |
| Aug 16, 2024 | 3.2500 | 3.3700 | 3.2500 | 3.3700 | 3.3700 | 7,300 |
| Aug 15, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2,300 |
Related Tickers
75R.F Xplus S.A.
0.5960
-1.32%
NZB.BE NCC Group PLC
1.9300
-1.03%
ERDLF EROAD Limited
0.8137
0.00%
BIDCF BlockchainK2 Corp.
0.0180
+12.50%
RXH.AX Rewardle Holdings Limited
0.0290
0.00%
NZB.SG NCC Group plc
1.8900
-1.05%
DDOSF Corero Network Security plc
0.1960
0.00%
B1O.F Bango PLC
1.0500
0.00%
S39.F Railtown AI Technologies Inc.
0.3100
+1.97%
FINR Fintech Scion Limited
0.0700
0.00%