NYSE American - Delayed Quote • USD
CKX Lands, Inc. (CKX)
At close: 2:19 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.23 | 14.37 | 14.23 | 14.36 | 14.36 | 3,656 |
Apr 23, 2024 | 14.42 | 14.42 | 14.40 | 14.40 | 14.40 | 500 |
Apr 22, 2024 | 13.88 | 14.34 | 13.87 | 14.26 | 14.26 | 15,400 |
Apr 19, 2024 | 13.36 | 13.68 | 13.35 | 13.68 | 13.68 | 4,100 |
Apr 18, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1,100 |
Apr 17, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Apr 16, 2024 | 13.24 | 13.46 | 13.23 | 13.45 | 13.45 | 800 |
Apr 15, 2024 | 13.42 | 13.51 | 13.25 | 13.51 | 13.51 | 1,200 |
Apr 12, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 300 |
Apr 11, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 300 |
Apr 10, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 400 |
Apr 9, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 500 |
Apr 8, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1,000 |
Apr 5, 2024 | 13.39 | 13.39 | 13.37 | 13.37 | 13.37 | 500 |
Apr 4, 2024 | 13.48 | 13.50 | 13.48 | 13.50 | 13.50 | 1,300 |
Apr 3, 2024 | 13.36 | 13.51 | 13.34 | 13.45 | 13.45 | 1,400 |
Apr 2, 2024 | 13.21 | 13.48 | 13.20 | 13.33 | 13.33 | 2,700 |
Apr 1, 2024 | 13.24 | 13.78 | 13.20 | 13.35 | 13.35 | 4,900 |
Mar 28, 2024 | 13.16 | 13.29 | 13.16 | 13.20 | 13.20 | 3,700 |
Mar 27, 2024 | 13.45 | 13.45 | 13.15 | 13.16 | 13.16 | 1,200 |
Mar 26, 2024 | 13.20 | 13.48 | 13.20 | 13.48 | 13.48 | 3,900 |
Mar 25, 2024 | 13.32 | 13.32 | 13.14 | 13.14 | 13.14 | 4,500 |
Mar 22, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 300 |
Mar 21, 2024 | 13.26 | 13.37 | 13.20 | 13.31 | 13.31 | 4,300 |
Mar 20, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 300 |
Mar 19, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 400 |
Mar 18, 2024 | 14.10 | 14.10 | 13.31 | 13.31 | 13.31 | 2,200 |
Mar 15, 2024 | 13.30 | 13.74 | 13.30 | 13.74 | 13.74 | 2,000 |
Mar 14, 2024 | 13.31 | 13.31 | 13.20 | 13.27 | 13.27 | 1,800 |
Mar 13, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Mar 12, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 400 |
Mar 11, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 400 |
Mar 8, 2024 | 13.35 | 13.35 | 13.06 | 13.20 | 13.20 | 2,500 |
Mar 7, 2024 | 13.83 | 13.83 | 13.30 | 13.30 | 13.30 | 500 |
Mar 6, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Mar 5, 2024 | 13.25 | 13.46 | 13.25 | 13.46 | 13.46 | 1,200 |
Mar 4, 2024 | 13.45 | 13.51 | 13.40 | 13.42 | 13.42 | 4,000 |
Mar 1, 2024 | 13.02 | 13.58 | 13.02 | 13.41 | 13.41 | 6,500 |
Feb 29, 2024 | 13.50 | 13.55 | 13.11 | 13.20 | 13.20 | 4,700 |
Feb 28, 2024 | 13.36 | 13.50 | 13.36 | 13.50 | 13.50 | 900 |
Feb 27, 2024 | 13.30 | 13.46 | 13.10 | 13.30 | 13.30 | 5,100 |
Feb 26, 2024 | 13.74 | 13.74 | 13.32 | 13.32 | 13.32 | 6,500 |
Feb 23, 2024 | 13.90 | 14.25 | 13.50 | 13.50 | 13.50 | 15,100 |
Feb 22, 2024 | 13.65 | 13.91 | 13.62 | 13.72 | 13.72 | 7,500 |
Feb 21, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 100 |
Feb 20, 2024 | 13.15 | 13.70 | 13.15 | 13.70 | 13.70 | 10,800 |
Feb 16, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Feb 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 900 |
Feb 14, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 500 |
Feb 13, 2024 | 13.10 | 13.10 | 13.00 | 13.07 | 13.07 | 1,900 |
Feb 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
Feb 9, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Feb 8, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1,000 |
Feb 7, 2024 | 13.08 | 13.50 | 13.08 | 13.50 | 13.50 | 500 |
Feb 6, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
Feb 5, 2024 | 13.72 | 13.78 | 13.20 | 13.28 | 13.28 | 4,700 |
Feb 2, 2024 | 13.34 | 13.65 | 13.34 | 13.51 | 13.51 | 10,400 |
Feb 1, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 700 |
Jan 31, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 200 |
Jan 30, 2024 | 13.07 | 13.10 | 13.07 | 13.10 | 13.10 | 1,100 |
Jan 29, 2024 | 13.24 | 13.25 | 13.09 | 13.25 | 13.25 | 3,300 |
Jan 26, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 600 |
Jan 25, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
Jan 24, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
Jan 23, 2024 | 13.04 | 13.15 | 13.04 | 13.06 | 13.06 | 2,400 |
Jan 22, 2024 | 13.02 | 13.15 | 13.02 | 13.15 | 13.15 | 2,300 |
Jan 19, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
Jan 18, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 200 |
Jan 17, 2024 | 12.92 | 13.10 | 12.91 | 12.91 | 12.91 | 2,900 |
Jan 16, 2024 | 12.97 | 13.09 | 12.91 | 13.09 | 13.09 | 3,900 |
Jan 12, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
Jan 11, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 100 |
Jan 10, 2024 | 13.00 | 13.00 | 12.83 | 12.83 | 12.83 | 800 |
Jan 9, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
Jan 8, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Jan 5, 2024 | 12.99 | 12.99 | 12.80 | 12.80 | 12.80 | 2,000 |
Jan 4, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 400 |
Jan 3, 2024 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | 1,800 |
Jan 2, 2024 | 12.89 | 12.91 | 12.89 | 12.91 | 12.91 | 900 |
Dec 29, 2023 | 12.90 | 12.96 | 12.90 | 12.96 | 12.96 | 200 |
Dec 28, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
Dec 27, 2023 | 12.75 | 12.85 | 12.75 | 12.82 | 12.82 | 1,900 |
Dec 26, 2023 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | 1,500 |
Dec 22, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Dec 21, 2023 | 12.99 | 12.99 | 12.95 | 12.98 | 12.98 | 500 |
Dec 20, 2023 | 12.97 | 12.98 | 12.48 | 12.56 | 12.56 | 5,800 |
Dec 19, 2023 | 12.78 | 12.92 | 12.77 | 12.92 | 12.92 | 1,700 |
Dec 18, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
Dec 15, 2023 | 13.06 | 13.08 | 12.66 | 12.66 | 12.66 | 900 |
Dec 14, 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
Dec 13, 2023 | 12.85 | 12.90 | 12.61 | 12.61 | 12.61 | 800 |
Dec 12, 2023 | 13.01 | 13.01 | 12.58 | 12.58 | 12.58 | 300 |
Dec 11, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 500 |
Dec 8, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 100 |
Dec 7, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
Dec 6, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
Dec 5, 2023 | 12.80 | 12.80 | 12.78 | 12.78 | 12.78 | 1,700 |
Dec 4, 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
Dec 1, 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 200 |
Nov 30, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 200 |
Nov 29, 2023 | 12.54 | 12.55 | 12.50 | 12.55 | 12.55 | 1,500 |
Nov 28, 2023 | 12.62 | 12.75 | 12.60 | 12.60 | 12.60 | 1,400 |
Nov 27, 2023 | 12.63 | 12.88 | 12.63 | 12.65 | 12.65 | 2,600 |
Nov 24, 2023 | 12.49 | 12.62 | 12.49 | 12.59 | 12.59 | 1,900 |
Nov 22, 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
Nov 21, 2023 | 12.40 | 12.42 | 12.21 | 12.42 | 12.42 | 1,300 |
Nov 20, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Nov 17, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Nov 16, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Nov 15, 2023 | 12.58 | 12.58 | 12.40 | 12.40 | 12.40 | 2,100 |
Nov 14, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 400 |
Nov 13, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Nov 10, 2023 | 12.30 | 12.46 | 12.30 | 12.45 | 12.45 | 1,700 |
Nov 9, 2023 | 12.50 | 12.55 | 12.50 | 12.50 | 12.50 | 3,400 |
Nov 8, 2023 | 12.51 | 12.72 | 12.51 | 12.72 | 12.72 | 300 |
Nov 7, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 400 |
Nov 6, 2023 | 12.46 | 12.73 | 12.46 | 12.73 | 12.73 | 900 |
Nov 3, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
Nov 2, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 400 |
Nov 1, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
Oct 31, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
Oct 30, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
Oct 27, 2023 | 12.77 | 12.85 | 12.42 | 12.66 | 12.66 | 6,000 |
Oct 26, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Oct 25, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 300 |
Oct 24, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Oct 23, 2023 | 12.15 | 12.50 | 12.11 | 12.50 | 12.50 | 2,200 |
Oct 20, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 200 |
Oct 19, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 600 |
Oct 18, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
Oct 17, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1,000 |
Oct 16, 2023 | 12.97 | 12.97 | 12.52 | 12.52 | 12.52 | 700 |
Oct 13, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
Oct 12, 2023 | 12.84 | 12.95 | 12.75 | 12.91 | 12.91 | 3,700 |
Oct 11, 2023 | 13.10 | 13.24 | 13.00 | 13.00 | 13.00 | 3,700 |
Oct 10, 2023 | 12.98 | 13.25 | 12.53 | 13.10 | 13.10 | 6,000 |
Oct 9, 2023 | 12.75 | 12.96 | 12.75 | 12.96 | 12.96 | 900 |
Oct 6, 2023 | 12.68 | 12.80 | 12.66 | 12.80 | 12.80 | 1,200 |
Oct 5, 2023 | 12.75 | 12.75 | 12.26 | 12.26 | 12.26 | 2,900 |
Oct 4, 2023 | 12.80 | 12.81 | 12.65 | 12.68 | 12.68 | 1,400 |
Oct 3, 2023 | 12.58 | 12.95 | 12.45 | 12.90 | 12.90 | 5,700 |
Oct 2, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
Sep 29, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 200 |
Sep 28, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Sep 27, 2023 | 12.78 | 12.98 | 12.78 | 12.98 | 12.98 | 700 |
Sep 26, 2023 | 12.80 | 12.89 | 12.55 | 12.84 | 12.84 | 1,800 |
Sep 25, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 400 |
Sep 22, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1,000 |
Sep 21, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
Sep 20, 2023 | 12.98 | 12.98 | 12.70 | 12.70 | 12.70 | 2,900 |
Sep 19, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
Sep 18, 2023 | 12.81 | 13.04 | 12.52 | 13.04 | 13.04 | 1,100 |
Sep 15, 2023 | 12.70 | 13.15 | 12.50 | 13.15 | 13.15 | 15,100 |
Sep 14, 2023 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | 4,000 |
Sep 13, 2023 | 12.59 | 12.65 | 12.40 | 12.40 | 12.40 | 3,800 |
Sep 12, 2023 | 12.98 | 13.00 | 12.42 | 12.75 | 12.75 | 7,300 |
Sep 11, 2023 | 12.94 | 13.09 | 12.50 | 12.88 | 12.88 | 23,000 |
Sep 8, 2023 | 12.50 | 12.95 | 12.46 | 12.85 | 12.85 | 9,300 |
Sep 7, 2023 | 12.38 | 12.45 | 12.38 | 12.45 | 12.45 | 300 |
Sep 6, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
Sep 5, 2023 | 12.36 | 12.40 | 12.25 | 12.36 | 12.36 | 3,600 |
Sep 1, 2023 | 12.45 | 12.50 | 12.36 | 12.36 | 12.36 | 2,700 |
Aug 31, 2023 | 12.33 | 12.52 | 12.05 | 12.20 | 12.20 | 3,700 |
Aug 30, 2023 | 12.51 | 12.52 | 11.88 | 12.10 | 12.10 | 10,600 |
Aug 29, 2023 | 12.35 | 12.93 | 12.35 | 12.50 | 12.50 | 3,400 |
Aug 28, 2023 | 12.71 | 12.95 | 12.16 | 12.58 | 12.58 | 21,600 |
Aug 25, 2023 | 11.99 | 12.45 | 11.96 | 12.35 | 12.35 | 29,400 |
Aug 24, 2023 | 11.99 | 12.00 | 11.81 | 11.94 | 11.94 | 10,600 |
Aug 23, 2023 | 11.83 | 12.00 | 11.65 | 11.70 | 11.70 | 10,000 |
Aug 22, 2023 | 10.24 | 11.64 | 10.22 | 11.60 | 11.60 | 27,100 |
Aug 21, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
Aug 18, 2023 | 9.94 | 10.28 | 9.82 | 10.28 | 10.28 | 2,600 |
Aug 17, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Aug 16, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,100 |
Aug 15, 2023 | 10.34 | 10.34 | 10.15 | 10.15 | 10.15 | 400 |
Aug 14, 2023 | 10.69 | 10.69 | 10.49 | 10.49 | 10.49 | 700 |
Aug 11, 2023 | 10.24 | 10.25 | 10.23 | 10.25 | 10.25 | 1,100 |
Aug 10, 2023 | 10.15 | 10.15 | 10.13 | 10.15 | 10.15 | 800 |
Aug 9, 2023 | 10.15 | 10.15 | 10.12 | 10.15 | 10.15 | 800 |
Aug 8, 2023 | 9.85 | 10.15 | 9.85 | 10.15 | 10.15 | 700 |
Aug 7, 2023 | 10.05 | 10.15 | 9.83 | 10.14 | 10.14 | 1,400 |
Aug 4, 2023 | 10.07 | 10.15 | 10.07 | 10.07 | 10.07 | 1,200 |
Aug 3, 2023 | 10.15 | 10.20 | 10.07 | 10.07 | 10.07 | 2,000 |
Aug 2, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1,300 |
Aug 1, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 300 |
Jul 31, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 400 |
Jul 28, 2023 | 9.90 | 10.08 | 9.90 | 10.08 | 10.08 | 900 |
Jul 27, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Jul 26, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Jul 25, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 300 |
Jul 24, 2023 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 700 |
Jul 21, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Jul 20, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Jul 19, 2023 | 9.98 | 10.24 | 9.98 | 10.24 | 10.24 | 500 |
Jul 18, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Jul 17, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Jul 14, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Jul 13, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Jul 12, 2023 | 9.83 | 9.85 | 9.82 | 9.85 | 9.85 | 2,200 |
Jul 11, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
Jul 10, 2023 | 9.91 | 10.06 | 9.85 | 10.05 | 10.05 | 5,200 |
Jul 7, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Jul 6, 2023 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 1,400 |
Jul 5, 2023 | 9.86 | 10.00 | 9.86 | 10.00 | 10.00 | 600 |
Jul 3, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Jun 30, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 200 |
Jun 29, 2023 | 9.82 | 9.96 | 9.82 | 9.96 | 9.96 | 600 |
Jun 28, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Jun 27, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 500 |
Jun 26, 2023 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | 800 |
Jun 23, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jun 22, 2023 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 2,300 |
Jun 21, 2023 | 9.96 | 10.00 | 9.90 | 10.00 | 10.00 | 1,600 |
Jun 20, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
Jun 16, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 200 |
Jun 15, 2023 | 10.08 | 10.08 | 9.90 | 9.94 | 9.94 | 1,500 |
Jun 14, 2023 | 9.89 | 10.02 | 9.89 | 10.02 | 10.02 | 1,700 |
Jun 13, 2023 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 2,100 |
Jun 12, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
Jun 9, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Jun 8, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Jun 7, 2023 | 9.83 | 9.99 | 9.83 | 9.99 | 9.99 | 1,100 |
Jun 6, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Jun 5, 2023 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 1,900 |
Jun 2, 2023 | 9.99 | 9.99 | 9.86 | 9.99 | 9.99 | 1,500 |
Jun 1, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
May 31, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
May 30, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 900 |
May 26, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
May 25, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
May 24, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
May 23, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 4,600 |
May 22, 2023 | 9.99 | 10.17 | 9.96 | 10.15 | 10.15 | 2,700 |
May 19, 2023 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 4,800 |
May 18, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 600 |
May 17, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
May 16, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
May 15, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
May 12, 2023 | 9.62 | 9.81 | 9.62 | 9.81 | 9.81 | 800 |
May 11, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
May 10, 2023 | 9.86 | 9.90 | 9.63 | 9.63 | 9.63 | 3,200 |
May 9, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
May 8, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
May 5, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 400 |
May 4, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 200 |
May 3, 2023 | 9.66 | 9.66 | 9.54 | 9.54 | 9.54 | 900 |
May 2, 2023 | 9.84 | 9.84 | 9.66 | 9.66 | 9.66 | 1,500 |
May 1, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Apr 28, 2023 | 9.56 | 9.94 | 9.53 | 9.77 | 9.77 | 2,500 |
Apr 27, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 900 |
Apr 26, 2023 | 9.58 | 9.64 | 9.58 | 9.64 | 9.64 | 600 |
Apr 25, 2023 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | 1,000 |
Related Tickers
AST.L Ascent Resources Plc
2.2000
0.00%
HMENF Hemisphere Energy Corporation
1.2700
+0.79%
FRHLF Freehold Royalties Ltd.
10.37
-0.67%
PREKF PrairieSky Royalty Ltd.
19.75
-0.38%
PHX PHX Minerals Inc.
3.5300
+6.01%
MVO MV Oil Trust
9.90
+3.66%
EPSN Epsilon Energy Ltd.
5.39
-0.19%
BRN Barnwell Industries, Inc.
2.7100
-3.21%
TALO Talos Energy Inc.
13.53
-1.60%
CLMT Calumet Specialty Products Partners, L.P.
15.58
-3.83%