Last: | $1.02 |
---|---|
Change Percent: | 2.88% |
Open: | $1.01 |
Close: | $1.02 |
High: | $1.04 |
Low: | $0.995 |
Volume: | 470,012 |
Last Trade Date Time: | 07/05/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$1.02 | $1.01 | $1.02 | $1.04 | $0.995 | 470,012 | 07-05-2024 |
$1.04 | $1.02 | $1.04 | $1.06 | $1.01 | 273,017 | 07-04-2024 |
$1.04 | $1.02 | $1.04 | $1.06 | $1.01 | 273,017 | 07-03-2024 |
$1.04 | $1.07 | $1.04 | $1.1 | $1.01 | 966,193 | 07-02-2024 |
$1.07 | $1.08 | $1.07 | $1.1299 | $1.06 | 844,954 | 07-01-2024 |
$1.08 | $1.14 | $1.08 | $1.14 | $1.055 | 435,912 | 06-28-2024 |
$1.12 | $1.13 | $1.12 | $1.1499 | $1.09 | 358,797 | 06-27-2024 |
$1.09 | $1.11 | $1.09 | $1.15 | $1.06 | 1,352,351 | 06-26-2024 |
$1.12 | $1.04 | $1.12 | $1.19 | $1.01 | 1,277,558 | 06-25-2024 |
$1.03 | $1.02 | $1.03 | $1.08 | $1 | 409,456 | 06-24-2024 |
$1.07 | $1.03 | $1.07 | $1.08 | $0.99 | 446,182 | 06-21-2024 |
$1.02 | $1.07 | $1.02 | $1.16 | $1.02 | 885,187 | 06-20-2024 |
$1.08 | $1.15 | $1.08 | $1.15 | $1.069 | 715,481 | 06-19-2024 |
$1.08 | $1.15 | $1.08 | $1.15 | $1.069 | 715,481 | 06-18-2024 |
$1.14 | $1.12 | $1.14 | $1.185 | $1.05 | 1,304,976 | 06-17-2024 |
$1.13 | $1.19 | $1.13 | $1.22 | $1.1085 | 983,690 | 06-14-2024 |
$1.17 | $1.16 | $1.17 | $1.2301 | $1.14 | 954,477 | 06-13-2024 |
$1.18 | $1.2 | $1.18 | $1.27 | $1.165 | 1,161,129 | 06-12-2024 |
$1.2 | $1.21 | $1.2 | $1.22 | $1.11 | 1,103,946 | 06-11-2024 |
$1.25 | $1.16 | $1.25 | $1.3 | $1.15 | 774,814 | 06-10-2024 |
News, Short Squeeze, Breakout and More Instantly...
A look at the top 10 most actives in the United States Crown Electrokinetics Corp. (CRKN) rose 16.4% to $0.199 on volume of 720,586,242 shares Faraday Future Intelligent Electric Inc. (FFIE) rose 74.8% to $1.8 on volume of 682,362,254 shares Pineapple Energy Inc. (PEGY) rose 80.3% to $0.1...
Stamford, Connecticut--(Newsfile Corp. - May 14, 2024) - Sphere 3D Corp. (NASDAQ: ANY) ("Sphere 3D," "we," "our" or "us"), dedicated to becoming a growing Bitcoin mining company, is providing a strategic and operational update for April 2024. Key Highlights Partnering with Sunnyside Digita...