Last: | $0.3389 |
---|---|
Change Percent: | -1.48% |
Open: | $0.3369 |
Close: | $0.344 |
High: | $0.3428 |
Low: | $0.3304 |
Volume: | 1,161,204 |
Last Trade Date Time: | 07/22/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.3389 | $0.3369 | $0.344 | $0.3428 | $0.3304 | 1,161,204 | 07-22-2024 |
$0.344 | $0.3494 | $0.344 | $0.354999 | $0.3407 | 854,596 | 07-19-2024 |
$0.356 | $0.36 | $0.356 | $0.3686 | $0.3547 | 927,150 | 07-18-2024 |
$0.37 | $0.3841 | $0.37 | $0.3841 | $0.367 | 1,525,178 | 07-17-2024 |
$0.3911 | $0.3922 | $0.3911 | $0.3985 | $0.3806 | 903,629 | 07-16-2024 |
$0.392 | $0.4116 | $0.392 | $0.4116 | $0.39 | 1,084,123 | 07-15-2024 |
$0.4117 | $0.3965 | $0.4117 | $0.4188 | $0.3938 | 1,180,755 | 07-12-2024 |
$0.4027 | $0.39 | $0.4027 | $0.409 | $0.3811 | 1,326,965 | 07-11-2024 |
$0.3905 | $0.3972 | $0.3905 | $0.3972 | $0.38 | 1,209,097 | 07-10-2024 |
$0.38 | $0.4 | $0.38 | $0.4043 | $0.3691 | 1,413,723 | 07-09-2024 |
$0.4075 | $0.419 | $0.4075 | $0.4243 | $0.405 | 1,313,419 | 07-08-2024 |
$0.4301 | $0.44 | $0.4301 | $0.44 | $0.4075 | 1,577,118 | 07-05-2024 |
$0.425 | $0.4277 | $0.425 | $0.434 | $0.399 | 1,647,531 | 07-04-2024 |
$0.425 | $0.4277 | $0.425 | $0.434 | $0.399 | 1,647,531 | 07-03-2024 |
$0.4344 | $0.4665 | $0.4344 | $0.4665 | $0.4 | 3,053,502 | 07-02-2024 |
$0.4666 | $0.47 | $0.4666 | $0.4779 | $0.425 | 3,752,942 | 07-01-2024 |
$0.5097 | $0.48 | $0.5097 | $0.521 | $0.46 | 11,330,127 | 06-28-2024 |
$0.4362 | $0.4316 | $0.4362 | $0.4669 | $0.4072 | 4,306,861 | 06-27-2024 |
$0.423 | $0.4001 | $0.423 | $0.4355 | $0.39 | 3,250,578 | 06-26-2024 |
$0.4049 | $0.38 | $0.4049 | $0.4148 | $0.3701 | 3,788,076 | 06-25-2024 |
News, Short Squeeze, Breakout and More Instantly...
A look at the top 10 most actives in the United States Greenwave Technology Solutions Inc. (GWAV) rose 33.8% to $0.0788 on volume of 1,221,538,672 shares Akoustis Technologies Inc. (AKTS) rose 128.8% to $0.3151 on volume of 536,119,838 shares Crown Electrokinetics Corp. (CRKN) rose 3.1% t...
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...
A look at the top 10 most actives in the United States Crown Electrokinetics Corp. (CRKN) rose 37.1% to $0.2344 on volume of 300,511,226 shares Faraday Future Intelligent Electric Inc. (FFIE) rose 78.2% to $1.835 on volume of 218,102,513 shares Greenwave Technology Solutions Inc. (GWAV) r...