Last: | $10.75 |
---|---|
Change Percent: | 2.14% |
Open: | $10.04 |
Close: | $10.75 |
High: | $10.87 |
Low: | $9.97 |
Volume: | 4,456,718 |
Last Trade Date Time: | 05/31/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$10.75 | $10.04 | $10.75 | $10.87 | $9.97 | 4,456,718 | 05-31-2024 |
$10.26 | $10 | $10.26 | $10.33 | $9.83 | 2,782,149 | 05-30-2024 |
$9.735 | $9.82 | $9.735 | $9.8899 | $9.56 | 1,790,514 | 05-29-2024 |
$9.69 | $9.67 | $9.69 | $10.16 | $9.6201 | 2,259,933 | 05-28-2024 |
$10.88 | $10.72 | $10.88 | $10.99 | $10.685 | 864,039 | 05-27-2024 |
$10.88 | $10.72 | $10.88 | $10.99 | $10.685 | 864,039 | 05-24-2024 |
$11.04 | $10.61 | $11.04 | $11.09 | $10.5 | 2,505,772 | 05-23-2024 |
$10.53 | $9.94 | $10.53 | $10.61 | $9.94 | 3,443,371 | 05-22-2024 |
$9.78 | $9.93 | $9.78 | $10.0901 | $9.64 | 2,112,346 | 05-21-2024 |
$9.96 | $10.04 | $9.96 | $10.43 | $9.63 | 2,271,034 | 05-20-2024 |
$10.14 | $10.9 | $10.14 | $11.14 | $10.14 | 3,011,339 | 05-17-2024 |
$11.58 | $11.65 | $11.58 | $11.8 | $11.485 | 1,141,504 | 05-16-2024 |
$11.49 | $11.99 | $11.49 | $12.5 | $11.4557 | 2,046,865 | 05-15-2024 |
$12.45 | $12.58 | $12.45 | $12.7195 | $12.32 | 803,302 | 05-14-2024 |
$12.75 | $12.73 | $12.75 | $12.92 | $12.6589 | 653,493 | 05-13-2024 |
$12.79 | $12.6 | $12.79 | $12.95 | $12.5295 | 832,132 | 05-10-2024 |
$12.72 | $13.32 | $12.72 | $13.32 | $12.71 | 977,099 | 05-09-2024 |
$13.68 | $13.77 | $13.68 | $13.815 | $13.5039 | 1,024,731 | 05-08-2024 |
$13.69 | $13.57 | $13.69 | $13.75 | $13.52 | 1,167,226 | 05-07-2024 |
$13.55 | $13.65 | $13.55 | $13.7999 | $13.49 | 1,074,990 | 05-06-2024 |
News, Short Squeeze, Breakout and More Instantly...
ProShares UltraShort Silver Company Name:
ZSL Stock Symbol:
NYSE Market:
A look at the top 10 most actives in the United States Crown Electrokinetics Corp. (CRKN) fell 28.8% to $0.171 on volume of 1,679,698,404 shares Faraday Future Intelligent Electric Inc. (FFIE) fell 37.6% to $1.03 on volume of 1,254,842,792 shares Greenwave Technology Solutions Inc. (GWAV)...
A look at the top 10 most actives in the United States Crown Electrokinetics Corp. (CRKN) rose 110.4% to $0.505 on volume of 466,339,579 shares Greenwave Technology Solutions Inc. (GWAV) rose 59.1% to $0.2356 on volume of 260,628,040 shares Faraday Future Intelligent Electric Inc. (FFIE) ...
A look at the top 10 most actives in the United States Beneficient (BENF) rose 44.7% to $0.1 on volume of 79,601,246 shares PaxMedica Inc. (PXMD) rose 123.0% to $0.9183 on volume of 54,446,384 shares NextPlat Corp (NXPL) rose 40.0% to $2.1 on volume of 30,284,097 shares Direxion Daily S...