NYSE American - Delayed Quote • USD
New Concept Energy, Inc. (GBR)
At close: April 25 at 3:57 PM EDT
Pre-Market: 7:17 AM 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 25, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 20,700 |
| Apr 24, 2024 | 1.3100 | 1.3800 | 1.2500 | 1.3300 | 1.3300 | 115,200 |
| Apr 23, 2024 | 1.2700 | 1.3400 | 1.2200 | 1.3300 | 1.3300 | 165,400 |
| Apr 22, 2024 | 1.5000 | 1.5900 | 1.2900 | 1.3100 | 1.3100 | 734,300 |
| Apr 19, 2024 | 1.0900 | 1.4700 | 1.0600 | 1.4400 | 1.4400 | 1,038,400 |
| Apr 18, 2024 | 1.1000 | 1.1400 | 1.0300 | 1.0800 | 1.0800 | 54,800 |
| Apr 17, 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 76,400 |
| Apr 16, 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1300 | 1.1300 | 86,100 |
| Apr 15, 2024 | 1.1700 | 1.2800 | 1.1200 | 1.1900 | 1.1900 | 273,500 |
| Apr 12, 2024 | 1.1800 | 1.6700 | 1.1400 | 1.2000 | 1.2000 | 1,739,700 |
| Apr 11, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 5,700 |
| Apr 10, 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 16,200 |
| Apr 9, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 51,700 |
| Apr 8, 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 28,600 |
| Apr 5, 2024 | 1.1700 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 38,200 |
| Apr 4, 2024 | 1.1100 | 1.2400 | 1.0700 | 1.2100 | 1.2100 | 81,900 |
| Apr 3, 2024 | 1.1300 | 1.1600 | 1.0700 | 1.1200 | 1.1200 | 29,100 |
| Apr 2, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 69,300 |
| Apr 1, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 11,400 |
| Mar 28, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 22,000 |
| Mar 27, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 7,500 |
| Mar 26, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 7,800 |
| Mar 25, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 12,700 |
| Mar 22, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 3,500 |
| Mar 21, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 22,900 |
| Mar 20, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 4,700 |
| Mar 19, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 21,400 |
| Mar 18, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 2,800 |
| Mar 15, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 8,900 |
| Mar 14, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 7,800 |
| Mar 13, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 2,500 |
| Mar 12, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 4,000 |
| Mar 11, 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 22,900 |
| Mar 8, 2024 | 1.0700 | 1.1300 | 1.0000 | 1.0400 | 1.0400 | 88,300 |
| Mar 7, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 3,300 |
| Mar 6, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 5,200 |
| Mar 5, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 7,900 |
| Mar 4, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 11,900 |
| Mar 1, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 27,600 |
| Feb 29, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 43,000 |
| Feb 28, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,600 |
| Feb 27, 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 12,900 |
| Feb 26, 2024 | 0.9800 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 16,900 |
| Feb 23, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 10,800 |
| Feb 22, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 3,400 |
| Feb 21, 2024 | 1.0000 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 5,700 |
| Feb 20, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 6,300 |
| Feb 16, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 4,000 |
| Feb 15, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 6,900 |
| Feb 14, 2024 | 1.0200 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 15,500 |
| Feb 13, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 3,300 |
| Feb 12, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 8,400 |
| Feb 9, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 2,400 |
| Feb 8, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 6,400 |
| Feb 7, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 2,200 |
| Feb 6, 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 3,800 |
| Feb 5, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 600 |
| Feb 2, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 11,600 |
| Feb 1, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 8,400 |
| Jan 31, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 9,600 |
| Jan 30, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 4,600 |
| Jan 29, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 9,700 |
| Jan 26, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 1,800 |
| Jan 25, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 6,200 |
| Jan 24, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 6,600 |
| Jan 23, 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 5,500 |
| Jan 22, 2024 | 0.9900 | 1.1100 | 0.9900 | 1.0500 | 1.0500 | 80,800 |
| Jan 19, 2024 | 0.9800 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 11,200 |
| Jan 18, 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 7,900 |
| Jan 17, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 5,800 |
| Jan 16, 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 9,400 |
| Jan 12, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 4,200 |
| Jan 11, 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 4,900 |
| Jan 10, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 2,700 |
| Jan 9, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 4,400 |
| Jan 8, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,300 |
| Jan 5, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 4,400 |
| Jan 4, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 11,500 |
| Jan 3, 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 13,500 |
| Jan 2, 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 3,900 |
| Dec 29, 2023 | 1.0200 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 15,200 |
| Dec 28, 2023 | 1.0200 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 22,700 |
| Dec 27, 2023 | 1.0300 | 1.1000 | 0.9800 | 1.0600 | 1.0600 | 87,900 |
| Dec 26, 2023 | 1.0600 | 1.0700 | 0.9800 | 0.9900 | 0.9900 | 15,400 |
| Dec 22, 2023 | 1.0200 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 12,200 |
| Dec 21, 2023 | 1.0100 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 19,400 |
| Dec 20, 2023 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 7,600 |
| Dec 19, 2023 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 20,800 |
| Dec 18, 2023 | 1.0300 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 15,700 |
| Dec 15, 2023 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 6,300 |
| Dec 14, 2023 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 6,700 |
| Dec 13, 2023 | 1.0100 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 39,600 |
| Dec 12, 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
| Dec 11, 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 12,400 |
| Dec 8, 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 29,600 |
| Dec 7, 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 2,700 |
| Dec 6, 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 9,700 |
| Dec 5, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 10,600 |
| Dec 4, 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 1,000 |
| Dec 1, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 7,900 |
| Nov 30, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 3,100 |
| Nov 29, 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 5,200 |
| Nov 28, 2023 | 1.0600 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 12,800 |
| Nov 27, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 3,400 |
| Nov 24, 2023 | 1.0600 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 9,000 |
| Nov 22, 2023 | 1.1000 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 11,200 |
| Nov 21, 2023 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 6,700 |
| Nov 20, 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 14,700 |
| Nov 17, 2023 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 6,700 |
| Nov 16, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 3,800 |
| Nov 15, 2023 | 1.1300 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 5,800 |
| Nov 14, 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 3,200 |
| Nov 13, 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 12,900 |
| Nov 10, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 6,300 |
| Nov 9, 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 4,500 |
| Nov 8, 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 9,600 |
| Nov 7, 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 6,400 |
| Nov 6, 2023 | 1.1500 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 4,800 |
| Nov 3, 2023 | 1.1400 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 9,200 |
| Nov 2, 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 2,100 |
| Nov 1, 2023 | 1.1300 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 4,500 |
| Oct 31, 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 9,400 |
| Oct 30, 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 7,600 |
| Oct 27, 2023 | 1.1600 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 8,600 |
| Oct 26, 2023 | 1.1300 | 1.2000 | 1.1100 | 1.1600 | 1.1600 | 14,300 |
| Oct 25, 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 14,700 |
| Oct 24, 2023 | 1.1600 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 19,700 |
| Oct 23, 2023 | 1.2400 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 50,200 |
| Oct 20, 2023 | 1.3900 | 1.3900 | 1.2200 | 1.2500 | 1.2500 | 35,600 |
| Oct 19, 2023 | 1.2700 | 1.4000 | 1.2200 | 1.3700 | 1.3700 | 57,500 |
| Oct 18, 2023 | 1.2500 | 1.3500 | 1.2000 | 1.3000 | 1.3000 | 109,100 |
| Oct 17, 2023 | 1.2200 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 9,900 |
| Oct 16, 2023 | 1.2300 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 42,700 |
| Oct 13, 2023 | 1.1800 | 1.3000 | 1.1500 | 1.2700 | 1.2700 | 77,400 |
| Oct 12, 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 6,000 |
| Oct 11, 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 8,200 |
| Oct 10, 2023 | 1.2600 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 13,600 |
| Oct 9, 2023 | 1.2400 | 1.2900 | 1.1600 | 1.2300 | 1.2300 | 30,600 |
| Oct 6, 2023 | 1.0900 | 1.2300 | 1.0700 | 1.2300 | 1.2300 | 50,000 |
| Oct 5, 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 10,200 |
| Oct 4, 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 10,400 |
| Oct 3, 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 26,900 |
| Oct 2, 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 4,500 |
| Sep 29, 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 10,000 |
| Sep 28, 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 3,500 |
| Sep 27, 2023 | 1.1300 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 15,100 |
| Sep 26, 2023 | 1.1500 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 30,400 |
| Sep 25, 2023 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 3,100 |
| Sep 22, 2023 | 1.2300 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 3,000 |
| Sep 21, 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 2,200 |
| Sep 20, 2023 | 1.2100 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 4,800 |
| Sep 19, 2023 | 1.2400 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 6,900 |
| Sep 18, 2023 | 1.2100 | 1.2300 | 1.1300 | 1.2000 | 1.2000 | 10,000 |
| Sep 15, 2023 | 1.1400 | 1.2400 | 1.1100 | 1.2400 | 1.2400 | 8,000 |
| Sep 14, 2023 | 1.1800 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 14,800 |
| Sep 13, 2023 | 1.2200 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 5,900 |
| Sep 12, 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 18,800 |
| Sep 11, 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 20,900 |
| Sep 8, 2023 | 1.1100 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 214,200 |
| Sep 7, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 3,400 |
| Sep 6, 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 6,900 |
| Sep 5, 2023 | 1.1400 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 8,800 |
| Sep 1, 2023 | 1.1800 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 13,300 |
| Aug 31, 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 16,800 |
| Aug 30, 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 8,000 |
| Aug 29, 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 6,700 |
| Aug 28, 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 4,600 |
| Aug 25, 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 9,600 |
| Aug 24, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 11,600 |
| Aug 23, 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 6,000 |
| Aug 22, 2023 | 1.0400 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 3,300 |
| Aug 21, 2023 | 1.1000 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 6,300 |
| Aug 18, 2023 | 1.0200 | 1.1300 | 1.0100 | 1.0400 | 1.0400 | 10,900 |
| Aug 17, 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 10,900 |
| Aug 16, 2023 | 1.0800 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 4,900 |
| Aug 15, 2023 | 1.1000 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 19,100 |
| Aug 14, 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 10,100 |
| Aug 11, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 5,000 |
| Aug 10, 2023 | 1.1100 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 21,600 |
| Aug 9, 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 29,100 |
| Aug 8, 2023 | 1.0700 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 18,700 |
| Aug 7, 2023 | 1.1100 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 15,000 |
| Aug 4, 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 15,300 |
| Aug 3, 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 5,000 |
| Aug 2, 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 12,200 |
| Aug 1, 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 2,000 |
| Jul 31, 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 2,900 |
| Jul 28, 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 7,500 |
| Jul 27, 2023 | 1.1300 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 5,300 |
| Jul 26, 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 8,900 |
| Jul 25, 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 5,600 |
| Jul 24, 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 4,600 |
| Jul 21, 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 3,000 |
| Jul 20, 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 8,000 |
| Jul 19, 2023 | 1.1000 | 1.2100 | 1.0900 | 1.1200 | 1.1200 | 25,000 |
| Jul 18, 2023 | 1.0700 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 8,400 |
| Jul 17, 2023 | 1.0600 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 19,700 |
| Jul 14, 2023 | 1.1300 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 83,000 |
| Jul 13, 2023 | 1.1300 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 10,100 |
| Jul 12, 2023 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 22,100 |
| Jul 11, 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 4,200 |
| Jul 10, 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 15,900 |
| Jul 7, 2023 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 10,800 |
| Jul 6, 2023 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 8,700 |
| Jul 5, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 17,700 |
| Jul 3, 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 21,000 |
| Jun 30, 2023 | 1.2000 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 21,200 |
| Jun 29, 2023 | 1.1900 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 8,600 |
| Jun 28, 2023 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 4,200 |
| Jun 27, 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 2,500 |
| Jun 26, 2023 | 1.2100 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 4,100 |
| Jun 23, 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 5,300 |
| Jun 22, 2023 | 1.1300 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 19,200 |
| Jun 21, 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 25,800 |
| Jun 20, 2023 | 1.2100 | 1.2700 | 1.1700 | 1.1700 | 1.1700 | 12,400 |
| Jun 16, 2023 | 1.2600 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 7,500 |
| Jun 15, 2023 | 1.2400 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 12,800 |
| Jun 14, 2023 | 1.2400 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 13,000 |
| Jun 13, 2023 | 1.1800 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 26,900 |
| Jun 12, 2023 | 1.1000 | 1.3200 | 1.1000 | 1.2300 | 1.2300 | 223,000 |
| Jun 9, 2023 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 32,800 |
| Jun 8, 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 10,400 |
| Jun 7, 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 6,600 |
| Jun 6, 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 19,100 |
| Jun 5, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 28,600 |
| Jun 2, 2023 | 0.9200 | 1.0500 | 0.9200 | 1.0500 | 1.0500 | 11,800 |
| Jun 1, 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 10,300 |
| May 31, 2023 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 32,500 |
| May 30, 2023 | 0.9700 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 27,100 |
| May 26, 2023 | 1.0100 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 16,900 |
| May 25, 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 16,500 |
| May 24, 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 8,200 |
| May 23, 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 7,000 |
| May 22, 2023 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 12,100 |
| May 19, 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 2,900 |
| May 18, 2023 | 1.0600 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 12,000 |
| May 17, 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 13,900 |
| May 16, 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 10,900 |
| May 15, 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 11,500 |
| May 12, 2023 | 1.0200 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 9,500 |
| May 11, 2023 | 1.1000 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 16,700 |
| May 10, 2023 | 1.1400 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 10,500 |
| May 9, 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 10,500 |
| May 8, 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 12,600 |
| May 5, 2023 | 1.1100 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 15,400 |
| May 4, 2023 | 1.1300 | 1.1400 | 1.0400 | 1.0700 | 1.0700 | 76,500 |
| May 3, 2023 | 1.0100 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 109,700 |
| May 2, 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 11,000 |
| May 1, 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 15,600 |
| Apr 28, 2023 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 10,500 |
| Apr 27, 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 11,400 |
| Apr 26, 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 6,800 |
Related Tickers
AIRE reAlpha Tech Corp.
1.3900
+19.83%
OMH Ohmyhome Limited
0.5680
+5.58%
UK Ucommune International Ltd
2.3000
+4.55%
DUO Fangdd Network Group Ltd.
0.4100
+0.24%
WETH Wetouch Technology Inc.
2.2650
-5.23%
LODE Comstock Inc.
0.3190
-0.31%
FLJ FLJ Group Limited
0.5800
+2.17%
OPAD Offerpad Solutions Inc.
8.12
+2.01%
ASPS Altisource Portfolio Solutions S.A.
1.8700
+10.00%
MDJH MDJM Ltd
1.0300
-4.63%