NYSE American - Delayed Quote • USD
Trinity Place Holdings Inc. (TPHS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:56 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 19, 2024 | 0.1400 | 0.1428 | 0.1352 | 0.1380 | 0.1380 | 152,900 |
Apr 18, 2024 | 0.1439 | 0.1525 | 0.1400 | 0.1430 | 0.1430 | 535,200 |
Apr 17, 2024 | 0.1456 | 0.1456 | 0.1400 | 0.1410 | 0.1410 | 51,100 |
Apr 16, 2024 | 0.1462 | 0.1470 | 0.1400 | 0.1458 | 0.1458 | 170,000 |
Apr 15, 2024 | 0.1400 | 0.1493 | 0.1400 | 0.1493 | 0.1493 | 303,500 |
Apr 12, 2024 | 0.1425 | 0.1449 | 0.1400 | 0.1405 | 0.1405 | 208,300 |
Apr 11, 2024 | 0.1400 | 0.1535 | 0.1400 | 0.1411 | 0.1411 | 344,100 |
Apr 10, 2024 | 0.1410 | 0.1440 | 0.1330 | 0.1402 | 0.1402 | 43,700 |
Apr 9, 2024 | 0.1525 | 0.1525 | 0.1400 | 0.1405 | 0.1405 | 173,700 |
Apr 8, 2024 | 0.1400 | 0.1472 | 0.1361 | 0.1468 | 0.1468 | 414,700 |
Apr 5, 2024 | 0.1438 | 0.1474 | 0.1322 | 0.1400 | 0.1400 | 311,200 |
Apr 4, 2024 | 0.1391 | 0.1482 | 0.1369 | 0.1450 | 0.1450 | 268,100 |
Apr 3, 2024 | 0.1425 | 0.1448 | 0.1370 | 0.1447 | 0.1447 | 154,300 |
Apr 2, 2024 | 0.1384 | 0.1436 | 0.1350 | 0.1403 | 0.1403 | 194,300 |
Apr 1, 2024 | 0.1455 | 0.1476 | 0.1322 | 0.1326 | 0.1326 | 196,800 |
Mar 28, 2024 | 0.1521 | 0.1521 | 0.1331 | 0.1500 | 0.1500 | 431,500 |
Mar 27, 2024 | 0.1251 | 0.1599 | 0.1251 | 0.1568 | 0.1568 | 983,500 |
Mar 26, 2024 | 0.1313 | 0.1349 | 0.1275 | 0.1349 | 0.1349 | 450,100 |
Mar 25, 2024 | 0.1360 | 0.1397 | 0.1228 | 0.1330 | 0.1330 | 970,600 |
Mar 22, 2024 | 0.1445 | 0.1488 | 0.1258 | 0.1380 | 0.1380 | 1,968,300 |
Mar 21, 2024 | 0.1240 | 0.1500 | 0.1240 | 0.1490 | 0.1490 | 1,324,800 |
Mar 20, 2024 | 0.1600 | 0.1695 | 0.1370 | 0.1570 | 0.1570 | 2,785,400 |
Mar 19, 2024 | 0.1894 | 0.1900 | 0.1550 | 0.1580 | 0.1580 | 5,702,300 |
Mar 18, 2024 | 0.2690 | 0.3750 | 0.1700 | 0.1804 | 0.1804 | 141,816,100 |
Mar 15, 2024 | 0.1337 | 0.1420 | 0.0810 | 0.0810 | 0.0810 | 1,112,200 |
Mar 14, 2024 | 0.1360 | 0.1399 | 0.1252 | 0.1270 | 0.1270 | 77,500 |
Mar 13, 2024 | 0.1274 | 0.1403 | 0.1251 | 0.1297 | 0.1297 | 165,000 |
Mar 12, 2024 | 0.1400 | 0.1500 | 0.1250 | 0.1290 | 0.1290 | 187,600 |
Mar 11, 2024 | 0.1590 | 0.1650 | 0.1372 | 0.1400 | 0.1400 | 323,300 |
Mar 8, 2024 | 0.1500 | 0.1650 | 0.1498 | 0.1531 | 0.1531 | 79,000 |
Mar 7, 2024 | 0.1530 | 0.1660 | 0.1367 | 0.1368 | 0.1368 | 161,700 |
Mar 6, 2024 | 0.1600 | 0.1663 | 0.1450 | 0.1460 | 0.1460 | 64,300 |
Mar 5, 2024 | 0.1700 | 0.1700 | 0.1463 | 0.1510 | 0.1510 | 130,300 |
Mar 4, 2024 | 0.1600 | 0.1700 | 0.1505 | 0.1600 | 0.1600 | 58,800 |
Mar 1, 2024 | 0.1540 | 0.1700 | 0.1471 | 0.1600 | 0.1600 | 109,100 |
Feb 29, 2024 | 0.1590 | 0.1590 | 0.1442 | 0.1460 | 0.1460 | 434,100 |
Feb 28, 2024 | 0.1870 | 0.1870 | 0.1606 | 0.1610 | 0.1610 | 213,800 |
Feb 27, 2024 | 0.1700 | 0.1888 | 0.1650 | 0.1740 | 0.1740 | 360,500 |
Feb 26, 2024 | 0.1998 | 0.1998 | 0.1700 | 0.1720 | 0.1720 | 353,300 |
Feb 23, 2024 | 0.1816 | 0.1976 | 0.1760 | 0.1850 | 0.1850 | 2,250,000 |
Feb 22, 2024 | 0.1810 | 0.1899 | 0.1712 | 0.1810 | 0.1810 | 2,158,200 |
Feb 21, 2024 | 0.1810 | 0.1899 | 0.1714 | 0.1810 | 0.1810 | 18,900 |
Feb 20, 2024 | 0.1803 | 0.1900 | 0.1701 | 0.1810 | 0.1810 | 172,700 |
Feb 16, 2024 | 0.1915 | 0.1916 | 0.1800 | 0.1800 | 0.1800 | 70,400 |
Feb 15, 2024 | 0.1972 | 0.1999 | 0.1843 | 0.1917 | 0.1917 | 18,600 |
Feb 14, 2024 | 0.1861 | 0.1902 | 0.1801 | 0.1902 | 0.1902 | 22,500 |
Feb 13, 2024 | 0.1700 | 0.1896 | 0.1700 | 0.1865 | 0.1865 | 174,900 |
Feb 12, 2024 | 0.1900 | 0.1900 | 0.1801 | 0.1805 | 0.1805 | 43,900 |
Feb 9, 2024 | 0.1732 | 0.1883 | 0.1700 | 0.1883 | 0.1883 | 60,900 |
Feb 8, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1754 | 0.1754 | 55,300 |
Feb 7, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 72,300 |
Feb 6, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1725 | 0.1725 | 86,000 |
Feb 5, 2024 | 0.1720 | 0.1796 | 0.1700 | 0.1700 | 0.1700 | 31,600 |
Feb 2, 2024 | 0.1800 | 0.1899 | 0.1700 | 0.1730 | 0.1730 | 391,200 |
Feb 1, 2024 | 0.1700 | 0.1899 | 0.1700 | 0.1736 | 0.1736 | 131,300 |
Jan 31, 2024 | 0.1739 | 0.1800 | 0.1700 | 0.1736 | 0.1736 | 314,400 |
Jan 30, 2024 | 0.1780 | 0.1885 | 0.1749 | 0.1790 | 0.1790 | 98,400 |
Jan 29, 2024 | 0.1800 | 0.2034 | 0.1712 | 0.1740 | 0.1740 | 457,700 |
Jan 26, 2024 | 0.1900 | 0.1973 | 0.1617 | 0.1680 | 0.1680 | 695,200 |
Jan 25, 2024 | 0.1920 | 0.2000 | 0.1792 | 0.1820 | 0.1820 | 560,100 |
Jan 24, 2024 | 0.2370 | 0.2400 | 0.1831 | 0.1950 | 0.1950 | 632,500 |
Jan 23, 2024 | 0.2354 | 0.2500 | 0.2264 | 0.2327 | 0.2327 | 126,600 |
Jan 22, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2342 | 0.2342 | 181,100 |
Jan 19, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2277 | 0.2277 | 173,500 |
Jan 18, 2024 | 0.2300 | 0.2394 | 0.2201 | 0.2250 | 0.2250 | 281,100 |
Jan 17, 2024 | 0.2338 | 0.2423 | 0.2233 | 0.2284 | 0.2284 | 414,200 |
Jan 16, 2024 | 0.2548 | 0.2653 | 0.2225 | 0.2382 | 0.2382 | 630,000 |
Jan 12, 2024 | 0.2230 | 0.2826 | 0.2200 | 0.2618 | 0.2618 | 2,905,100 |
Jan 11, 2024 | 0.2200 | 0.2370 | 0.2018 | 0.2240 | 0.2240 | 328,200 |
Jan 10, 2024 | 0.2230 | 0.2784 | 0.2025 | 0.2350 | 0.2350 | 2,075,500 |
Jan 9, 2024 | 0.1652 | 0.2796 | 0.1529 | 0.2271 | 0.2271 | 4,547,300 |
Jan 8, 2024 | 0.1764 | 0.1796 | 0.1700 | 0.1711 | 0.1711 | 403,100 |
Jan 5, 2024 | 0.1581 | 0.1870 | 0.1550 | 0.1800 | 0.1800 | 1,056,400 |
Jan 4, 2024 | 0.1637 | 0.1888 | 0.1451 | 0.1700 | 0.1700 | 2,252,900 |
Jan 3, 2024 | 0.2400 | 0.2400 | 0.1620 | 0.1761 | 0.1761 | 62,814,200 |
Jan 2, 2024 | 0.1104 | 0.1169 | 0.1104 | 0.1142 | 0.1142 | 64,500 |
Dec 29, 2023 | 0.1100 | 0.1221 | 0.1050 | 0.1110 | 0.1110 | 290,900 |
Dec 28, 2023 | 0.1000 | 0.1274 | 0.1000 | 0.1160 | 0.1160 | 257,800 |
Dec 27, 2023 | 0.1210 | 0.1280 | 0.1170 | 0.1185 | 0.1185 | 64,200 |
Dec 26, 2023 | 0.1270 | 0.1300 | 0.1185 | 0.1278 | 0.1278 | 29,100 |
Dec 22, 2023 | 0.1278 | 0.1278 | 0.1121 | 0.1273 | 0.1273 | 37,200 |
Dec 21, 2023 | 0.1076 | 0.1284 | 0.1076 | 0.1256 | 0.1256 | 152,200 |
Dec 20, 2023 | 0.1260 | 0.1354 | 0.1150 | 0.1191 | 0.1191 | 454,900 |
Dec 19, 2023 | 0.1520 | 0.1589 | 0.1146 | 0.1146 | 0.1146 | 360,700 |
Dec 18, 2023 | 0.1583 | 0.1697 | 0.1459 | 0.1542 | 0.1542 | 109,200 |
Dec 15, 2023 | 0.1600 | 0.1605 | 0.1476 | 0.1514 | 0.1514 | 95,800 |
Dec 14, 2023 | 0.1600 | 0.1700 | 0.1500 | 0.1570 | 0.1570 | 110,900 |
Dec 13, 2023 | 0.1501 | 0.1605 | 0.1400 | 0.1560 | 0.1560 | 114,900 |
Dec 12, 2023 | 0.1400 | 0.1613 | 0.1374 | 0.1446 | 0.1446 | 130,900 |
Dec 11, 2023 | 0.1480 | 0.1480 | 0.1380 | 0.1400 | 0.1400 | 192,100 |
Dec 8, 2023 | 0.1497 | 0.1500 | 0.1380 | 0.1473 | 0.1473 | 155,700 |
Dec 7, 2023 | 0.1671 | 0.1699 | 0.1356 | 0.1500 | 0.1500 | 270,500 |
Dec 6, 2023 | 0.1605 | 0.1889 | 0.1595 | 0.1596 | 0.1596 | 188,600 |
Dec 5, 2023 | 0.1785 | 0.1785 | 0.1572 | 0.1597 | 0.1597 | 92,400 |
Dec 4, 2023 | 0.1748 | 0.1890 | 0.1610 | 0.1620 | 0.1620 | 164,300 |
Dec 1, 2023 | 0.1850 | 0.2050 | 0.1750 | 0.1776 | 0.1776 | 25,500 |
Nov 30, 2023 | 0.1955 | 0.2052 | 0.1755 | 0.1827 | 0.1827 | 45,200 |
Nov 29, 2023 | 0.2001 | 0.2101 | 0.1899 | 0.1954 | 0.1954 | 52,200 |
Nov 28, 2023 | 0.1911 | 0.2161 | 0.1791 | 0.2002 | 0.2002 | 201,500 |
Nov 27, 2023 | 0.1976 | 0.2310 | 0.1935 | 0.2067 | 0.2067 | 206,900 |
Nov 24, 2023 | 0.1990 | 0.2261 | 0.1932 | 0.1976 | 0.1976 | 33,500 |
Nov 22, 2023 | 0.2331 | 0.2331 | 0.1932 | 0.1932 | 0.1932 | 181,900 |
Nov 21, 2023 | 0.2000 | 0.2351 | 0.1900 | 0.2015 | 0.2015 | 154,500 |
Nov 20, 2023 | 0.2211 | 0.2570 | 0.2000 | 0.2000 | 0.2000 | 69,000 |
Nov 17, 2023 | 0.2200 | 0.2350 | 0.1700 | 0.2127 | 0.2127 | 152,300 |
Nov 16, 2023 | 0.2900 | 0.3000 | 0.2350 | 0.2400 | 0.2400 | 119,400 |
Nov 15, 2023 | 0.3600 | 0.3600 | 0.2605 | 0.2630 | 0.2630 | 212,400 |
Nov 14, 2023 | 0.3710 | 0.3710 | 0.3605 | 0.3605 | 0.3605 | 15,100 |
Nov 13, 2023 | 0.3700 | 0.3925 | 0.3600 | 0.3925 | 0.3925 | 13,000 |
Nov 10, 2023 | 0.3802 | 0.4000 | 0.3603 | 0.3840 | 0.3840 | 900 |
Nov 9, 2023 | 0.3880 | 0.3946 | 0.3606 | 0.3946 | 0.3946 | 3,600 |
Nov 8, 2023 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 12,600 |
Nov 7, 2023 | 0.3700 | 0.3701 | 0.3600 | 0.3600 | 0.3600 | 3,300 |
Nov 6, 2023 | 0.4299 | 0.4299 | 0.3838 | 0.3888 | 0.3888 | 10,600 |
Nov 3, 2023 | 0.4300 | 0.4300 | 0.3800 | 0.4030 | 0.4030 | 77,600 |
Nov 2, 2023 | 0.3800 | 0.4300 | 0.3800 | 0.4300 | 0.4300 | 59,900 |
Nov 1, 2023 | 0.3740 | 0.3801 | 0.3740 | 0.3800 | 0.3800 | 7,400 |
Oct 31, 2023 | 0.3800 | 0.3966 | 0.3484 | 0.3849 | 0.3849 | 38,700 |
Oct 30, 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 10,600 |
Oct 27, 2023 | 0.3500 | 0.3796 | 0.3500 | 0.3700 | 0.3700 | 22,300 |
Oct 26, 2023 | 0.3679 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 9,300 |
Oct 25, 2023 | 0.3900 | 0.3900 | 0.3696 | 0.3775 | 0.3775 | 17,200 |
Oct 24, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3690 | 0.3690 | 1,100 |
Oct 23, 2023 | 0.3500 | 0.3795 | 0.3500 | 0.3600 | 0.3600 | 6,100 |
Oct 20, 2023 | 0.3605 | 0.3894 | 0.3500 | 0.3550 | 0.3550 | 23,700 |
Oct 19, 2023 | 0.4000 | 0.4000 | 0.3750 | 0.3896 | 0.3896 | 8,900 |
Oct 18, 2023 | 0.3610 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 26,300 |
Oct 17, 2023 | 0.3800 | 0.4040 | 0.3800 | 0.3840 | 0.3840 | 42,600 |
Oct 16, 2023 | 0.4010 | 0.4050 | 0.3550 | 0.3550 | 0.3550 | 13,900 |
Oct 13, 2023 | 0.3990 | 0.3990 | 0.3699 | 0.3900 | 0.3900 | 25,900 |
Oct 12, 2023 | 0.4000 | 0.4004 | 0.3850 | 0.4004 | 0.4004 | 5,000 |
Oct 11, 2023 | 0.4050 | 0.4250 | 0.3860 | 0.4100 | 0.4100 | 33,400 |
Oct 10, 2023 | 0.4000 | 0.4242 | 0.3850 | 0.4242 | 0.4242 | 25,900 |
Oct 9, 2023 | 0.3602 | 0.4100 | 0.3600 | 0.4100 | 0.4100 | 20,900 |
Oct 6, 2023 | 0.3700 | 0.4040 | 0.3650 | 0.3650 | 0.3650 | 3,300 |
Oct 5, 2023 | 0.3830 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 7,200 |
Oct 4, 2023 | 0.3700 | 0.4100 | 0.3700 | 0.3700 | 0.3700 | 4,500 |
Oct 3, 2023 | 0.3700 | 0.3799 | 0.3550 | 0.3600 | 0.3600 | 20,200 |
Oct 2, 2023 | 0.3677 | 0.3796 | 0.3677 | 0.3796 | 0.3796 | 1,400 |
Sep 29, 2023 | 0.3895 | 0.3895 | 0.3650 | 0.3650 | 0.3650 | 4,300 |
Sep 28, 2023 | 0.3826 | 0.4100 | 0.3650 | 0.3650 | 0.3650 | 18,100 |
Sep 27, 2023 | 0.3990 | 0.4190 | 0.3650 | 0.3863 | 0.3863 | 8,800 |
Sep 26, 2023 | 0.3700 | 0.4000 | 0.3600 | 0.3805 | 0.3805 | 11,400 |
Sep 25, 2023 | 0.4100 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 32,400 |
Sep 22, 2023 | 0.4190 | 0.4340 | 0.4000 | 0.4100 | 0.4100 | 17,600 |
Sep 21, 2023 | 0.4051 | 0.4340 | 0.4000 | 0.4316 | 0.4316 | 35,100 |
Sep 20, 2023 | 0.4101 | 0.4110 | 0.4000 | 0.4100 | 0.4100 | 9,700 |
Sep 19, 2023 | 0.4340 | 0.4700 | 0.4100 | 0.4147 | 0.4147 | 56,800 |
Sep 18, 2023 | 0.4299 | 0.4690 | 0.4000 | 0.4100 | 0.4100 | 22,700 |
Sep 15, 2023 | 0.4475 | 0.4626 | 0.3950 | 0.3950 | 0.3950 | 79,200 |
Sep 14, 2023 | 0.4450 | 0.4689 | 0.4450 | 0.4510 | 0.4510 | 9,400 |
Sep 13, 2023 | 0.4400 | 0.4690 | 0.4400 | 0.4450 | 0.4450 | 16,900 |
Sep 12, 2023 | 0.4620 | 0.4620 | 0.4400 | 0.4400 | 0.4400 | 11,600 |
Sep 11, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 56,300 |
Sep 8, 2023 | 0.4330 | 0.4451 | 0.4330 | 0.4450 | 0.4450 | 3,500 |
Sep 7, 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 39,600 |
Sep 6, 2023 | 0.4790 | 0.4790 | 0.4500 | 0.4500 | 0.4500 | 3,200 |
Sep 5, 2023 | 0.4400 | 0.4700 | 0.4350 | 0.4500 | 0.4500 | 15,500 |
Sep 1, 2023 | 0.3885 | 0.4350 | 0.3600 | 0.3950 | 0.3950 | 42,600 |
Aug 31, 2023 | 0.3400 | 0.3850 | 0.3400 | 0.3790 | 0.3790 | 21,400 |
Aug 30, 2023 | 0.3550 | 0.3800 | 0.3500 | 0.3710 | 0.3710 | 10,300 |
Aug 29, 2023 | 0.3694 | 0.3800 | 0.3590 | 0.3800 | 0.3800 | 12,600 |
Aug 28, 2023 | 0.3798 | 0.3900 | 0.3560 | 0.3799 | 0.3799 | 6,600 |
Aug 25, 2023 | 0.3542 | 0.3899 | 0.3066 | 0.3700 | 0.3700 | 6,300 |
Aug 24, 2023 | 0.3328 | 0.3963 | 0.3328 | 0.3510 | 0.3510 | 59,200 |
Aug 23, 2023 | 0.4500 | 0.4500 | 0.3754 | 0.3811 | 0.3811 | 56,100 |
Aug 22, 2023 | 0.3500 | 0.4550 | 0.3500 | 0.4491 | 0.4491 | 84,700 |
Aug 21, 2023 | 0.3730 | 0.3919 | 0.3510 | 0.3550 | 0.3550 | 7,800 |
Aug 18, 2023 | 0.3890 | 0.5077 | 0.3000 | 0.3799 | 0.3799 | 175,900 |
Aug 17, 2023 | 0.3400 | 0.3900 | 0.3300 | 0.3672 | 0.3672 | 22,700 |
Aug 16, 2023 | 0.3500 | 0.3790 | 0.3300 | 0.3400 | 0.3400 | 99,800 |
Aug 15, 2023 | 0.4556 | 0.4647 | 0.3500 | 0.3700 | 0.3700 | 53,200 |
Aug 14, 2023 | 0.5200 | 0.5200 | 0.4201 | 0.4500 | 0.4500 | 35,900 |
Aug 11, 2023 | 0.5100 | 0.5200 | 0.4500 | 0.5200 | 0.5200 | 1,900 |
Aug 10, 2023 | 0.4832 | 0.5199 | 0.4501 | 0.5000 | 0.5000 | 40,200 |
Aug 9, 2023 | 0.5100 | 0.5200 | 0.4777 | 0.4777 | 0.4777 | 17,500 |
Aug 8, 2023 | 0.5000 | 0.5501 | 0.4955 | 0.4955 | 0.4955 | 29,100 |
Aug 7, 2023 | 0.5126 | 0.5221 | 0.5000 | 0.5000 | 0.5000 | 18,800 |
Aug 4, 2023 | 0.5250 | 0.5250 | 0.5145 | 0.5187 | 0.5187 | 5,400 |
Aug 3, 2023 | 0.5549 | 0.5549 | 0.5155 | 0.5155 | 0.5155 | 6,000 |
Aug 2, 2023 | 0.5155 | 0.5550 | 0.5155 | 0.5550 | 0.5550 | 32,500 |
Aug 1, 2023 | 0.5000 | 0.5124 | 0.5000 | 0.5078 | 0.5078 | 6,100 |
Jul 31, 2023 | 0.5100 | 0.5300 | 0.4991 | 0.5000 | 0.5000 | 17,300 |
Jul 28, 2023 | 0.4950 | 0.5150 | 0.4950 | 0.5100 | 0.5100 | 6,700 |
Jul 27, 2023 | 0.5126 | 0.5126 | 0.4905 | 0.4905 | 0.4905 | 42,100 |
Jul 26, 2023 | 0.5139 | 0.5139 | 0.5075 | 0.5126 | 0.5126 | 1,200 |
Jul 25, 2023 | 0.5125 | 0.5125 | 0.5075 | 0.5125 | 0.5125 | 16,600 |
Jul 24, 2023 | 0.5500 | 0.5500 | 0.5026 | 0.5125 | 0.5125 | 11,900 |
Jul 21, 2023 | 0.5400 | 0.5500 | 0.5102 | 0.5500 | 0.5500 | 28,200 |
Jul 20, 2023 | 0.5500 | 0.5680 | 0.5000 | 0.5205 | 0.5205 | 48,500 |
Jul 19, 2023 | 0.6050 | 0.6050 | 0.5428 | 0.6000 | 0.6000 | 15,300 |
Jul 18, 2023 | 0.6050 | 0.6050 | 0.5429 | 0.5699 | 0.5699 | 14,600 |
Jul 17, 2023 | 0.6300 | 0.6304 | 0.5881 | 0.5900 | 0.5900 | 12,300 |
Jul 14, 2023 | 0.6113 | 0.6340 | 0.5881 | 0.6179 | 0.6179 | 4,400 |
Jul 13, 2023 | 0.6000 | 0.6625 | 0.5710 | 0.6380 | 0.6380 | 89,500 |
Jul 12, 2023 | 0.5600 | 0.6395 | 0.5400 | 0.6380 | 0.6380 | 107,200 |
Jul 11, 2023 | 0.5700 | 0.5821 | 0.5500 | 0.5650 | 0.5650 | 47,600 |
Jul 10, 2023 | 0.6208 | 0.7099 | 0.5219 | 0.5471 | 0.5471 | 84,100 |
Jul 7, 2023 | 0.5300 | 0.6800 | 0.5300 | 0.6400 | 0.6400 | 122,100 |
Jul 6, 2023 | 0.5169 | 0.5500 | 0.5001 | 0.5200 | 0.5200 | 35,800 |
Jul 5, 2023 | 0.5500 | 0.5700 | 0.5036 | 0.5036 | 0.5036 | 3,100 |
Jul 3, 2023 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 1,800 |
Jun 30, 2023 | 0.5263 | 0.5400 | 0.5101 | 0.5400 | 0.5400 | 2,500 |
Jun 29, 2023 | 0.5800 | 0.5800 | 0.5000 | 0.5400 | 0.5400 | 27,600 |
Jun 28, 2023 | 0.5200 | 0.5700 | 0.5001 | 0.5700 | 0.5700 | 8,600 |
Jun 27, 2023 | 0.5300 | 0.6000 | 0.5200 | 0.5200 | 0.5200 | 7,700 |
Jun 26, 2023 | 0.5201 | 0.5201 | 0.5200 | 0.5201 | 0.5201 | 4,800 |
Jun 23, 2023 | 0.5100 | 0.5650 | 0.4887 | 0.4887 | 0.4887 | 38,100 |
Jun 22, 2023 | 0.5095 | 0.5550 | 0.4900 | 0.5500 | 0.5500 | 13,800 |
Jun 21, 2023 | 0.5100 | 0.5349 | 0.4700 | 0.5291 | 0.5291 | 23,900 |
Jun 20, 2023 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 6,500 |
Jun 16, 2023 | 0.5600 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 56,000 |
Jun 15, 2023 | 0.5497 | 0.6000 | 0.5432 | 0.5553 | 0.5553 | 31,800 |
Jun 14, 2023 | 0.5700 | 0.5800 | 0.5320 | 0.5432 | 0.5432 | 11,300 |
Jun 13, 2023 | 0.5078 | 0.6200 | 0.5010 | 0.5700 | 0.5700 | 17,700 |
Jun 12, 2023 | 0.5200 | 0.5296 | 0.5000 | 0.5296 | 0.5296 | 20,000 |
Jun 9, 2023 | 0.5200 | 0.6207 | 0.5200 | 0.5200 | 0.5200 | 174,100 |
Jun 8, 2023 | 0.5700 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | 28,100 |
Jun 7, 2023 | 0.5299 | 0.5714 | 0.5200 | 0.5200 | 0.5200 | 25,200 |
Jun 6, 2023 | 0.5203 | 0.5600 | 0.5201 | 0.5215 | 0.5215 | 14,300 |
Jun 5, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5203 | 0.5203 | 10,900 |
Jun 2, 2023 | 0.5270 | 0.5763 | 0.5200 | 0.5600 | 0.5600 | 9,000 |
Jun 1, 2023 | 0.5000 | 0.5512 | 0.5000 | 0.5262 | 0.5262 | 8,500 |
May 31, 2023 | 0.5400 | 0.5400 | 0.5001 | 0.5012 | 0.5012 | 14,600 |
May 30, 2023 | 0.5500 | 0.5501 | 0.5500 | 0.5501 | 0.5501 | 900 |
May 26, 2023 | 0.5999 | 0.5999 | 0.5401 | 0.5544 | 0.5544 | 1,300 |
May 25, 2023 | 0.5400 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 12,900 |
May 24, 2023 | 0.6200 | 0.6200 | 0.5555 | 0.5700 | 0.5700 | 52,300 |
May 23, 2023 | 0.5389 | 0.6000 | 0.5389 | 0.5645 | 0.5645 | 27,400 |
May 22, 2023 | 0.5774 | 0.5999 | 0.5323 | 0.5416 | 0.5416 | 8,800 |
May 19, 2023 | 0.6203 | 0.6574 | 0.5600 | 0.5822 | 0.5822 | 28,900 |
May 18, 2023 | 0.6400 | 0.6984 | 0.6075 | 0.6075 | 0.6075 | 25,900 |
May 17, 2023 | 0.6000 | 0.6775 | 0.6000 | 0.6775 | 0.6775 | 155,500 |
May 16, 2023 | 0.5100 | 0.5100 | 0.4602 | 0.5000 | 0.5000 | 45,200 |
May 15, 2023 | 0.5237 | 0.5237 | 0.5101 | 0.5101 | 0.5101 | 32,900 |
May 12, 2023 | 0.4412 | 0.5888 | 0.4400 | 0.5237 | 0.5237 | 53,000 |
May 11, 2023 | 0.5117 | 0.5117 | 0.4424 | 0.4540 | 0.4540 | 78,300 |
May 10, 2023 | 0.3557 | 0.5300 | 0.3301 | 0.4501 | 0.4501 | 400,700 |
May 9, 2023 | 0.3100 | 0.3779 | 0.2900 | 0.3600 | 0.3600 | 225,800 |
May 8, 2023 | 0.2960 | 0.3050 | 0.2800 | 0.3050 | 0.3050 | 207,100 |
May 5, 2023 | 0.3045 | 0.3089 | 0.2900 | 0.2900 | 0.2900 | 237,000 |
May 4, 2023 | 0.3250 | 0.3399 | 0.2900 | 0.2900 | 0.2900 | 114,100 |
May 3, 2023 | 0.2999 | 0.3253 | 0.2999 | 0.3000 | 0.3000 | 274,900 |
May 2, 2023 | 0.3398 | 0.3398 | 0.2900 | 0.2926 | 0.2926 | 220,700 |
May 1, 2023 | 0.3300 | 0.4200 | 0.3050 | 0.3237 | 0.3237 | 366,400 |
Apr 28, 2023 | 0.3100 | 0.3281 | 0.3050 | 0.3050 | 0.3050 | 188,700 |
Apr 27, 2023 | 0.3204 | 0.3333 | 0.3050 | 0.3050 | 0.3050 | 13,000 |
Apr 26, 2023 | 0.3202 | 0.3362 | 0.2800 | 0.3175 | 0.3175 | 16,000 |
Apr 25, 2023 | 0.3300 | 0.3405 | 0.3001 | 0.3050 | 0.3050 | 25,400 |
Apr 24, 2023 | 0.3301 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 21,100 |
Apr 21, 2023 | 0.3249 | 0.3499 | 0.3200 | 0.3400 | 0.3400 | 23,200 |
Apr 20, 2023 | 0.3605 | 0.3710 | 0.3400 | 0.3420 | 0.3420 | 79,100 |
Related Tickers
OP-TO1.ST Oscar Properties Holding AB
0.0090
+100.00%
29RA.BE Green Giant Inc
0.0295
0.00%
OP.ST Oscar Properties Holding AB (publ)
0.4305
-4.01%
GGEI Green Giant Inc
0.0060
-83.43%
AEI Alset Inc.
0.6022
-2.56%
SGD Safe and Green Development Corporation
0.6969
+10.67%
GGE Green Giant Inc.
0.0362
0.00%