NasdaqCM - Delayed Quote USD
Stran & Company, Inc. (SWAG)
At close: October 23 at 4:00 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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 4,300 |
| Oct 22, 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 15,700 |
| Oct 21, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 8,400 |
| Oct 18, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 27,000 |
| Oct 17, 2024 | 1.1190 | 1.1200 | 1.0820 | 1.1200 | 1.1200 | 3,700 |
| Oct 16, 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 8,000 |
| Oct 15, 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 56,400 |
| Oct 14, 2024 | 1.1010 | 1.1500 | 1.1010 | 1.1300 | 1.1300 | 17,600 |
| Oct 11, 2024 | 1.1500 | 1.1550 | 1.1100 | 1.1200 | 1.1200 | 28,100 |
| Oct 10, 2024 | 1.1300 | 1.1400 | 1.1130 | 1.1330 | 1.1330 | 7,200 |
| Oct 9, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 17,200 |
| Oct 8, 2024 | 1.1300 | 1.2400 | 1.1100 | 1.1700 | 1.1700 | 52,600 |
| Oct 7, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 19,900 |
| Oct 4, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 14,800 |
| Oct 3, 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 14,000 |
| Oct 2, 2024 | 1.1900 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 16,800 |
| Oct 1, 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1800 | 1.1800 | 27,600 |
| Sep 30, 2024 | 1.2400 | 1.2790 | 1.1600 | 1.2200 | 1.2200 | 24,900 |
| Sep 27, 2024 | 1.2100 | 1.2600 | 1.2040 | 1.2600 | 1.2600 | 23,500 |
| Sep 26, 2024 | 1.1800 | 1.2180 | 1.1740 | 1.2100 | 1.2100 | 11,200 |
| Sep 25, 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 12,300 |
| Sep 24, 2024 | 1.1500 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 23,200 |
| Sep 23, 2024 | 1.1100 | 1.2400 | 1.1100 | 1.1500 | 1.1500 | 10,500 |
| Sep 20, 2024 | 1.1900 | 1.2500 | 1.1400 | 1.1400 | 1.1400 | 54,100 |
| Sep 19, 2024 | 1.1480 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 13,600 |
| Sep 18, 2024 | 1.2200 | 1.2300 | 1.1350 | 1.1400 | 1.1400 | 32,000 |
| Sep 17, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 24,100 |
| Sep 16, 2024 | 1.1000 | 1.2350 | 1.1000 | 1.2100 | 1.2100 | 56,800 |
| Sep 13, 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 38,500 |
| Sep 12, 2024 | 1.1700 | 1.1700 | 1.1010 | 1.1200 | 1.1200 | 26,900 |
| Sep 11, 2024 | 1.1500 | 1.1800 | 1.0800 | 1.1400 | 1.1400 | 42,200 |
| Sep 10, 2024 | 1.1700 | 1.2000 | 1.1630 | 1.2000 | 1.2000 | 17,200 |
| Sep 9, 2024 | 1.1900 | 1.2100 | 1.0400 | 1.1700 | 1.1700 | 46,000 |
| Sep 6, 2024 | 1.2100 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 53,200 |
| Sep 5, 2024 | 1.2190 | 1.2300 | 1.1560 | 1.2100 | 1.2100 | 46,800 |
| Sep 4, 2024 | 1.2500 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 20,800 |
| Sep 3, 2024 | 1.2400 | 1.3000 | 1.2020 | 1.2450 | 1.2450 | 73,100 |
| Aug 30, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2770 | 1.2770 | 15,200 |
| Aug 29, 2024 | 1.2970 | 1.3200 | 1.2600 | 1.3050 | 1.3050 | 35,000 |
| Aug 28, 2024 | 1.2900 | 1.3400 | 1.2500 | 1.3100 | 1.3100 | 26,800 |
| Aug 27, 2024 | 1.3000 | 1.3500 | 1.2730 | 1.3400 | 1.3400 | 22,800 |
| Aug 26, 2024 | 1.2300 | 1.2800 | 1.1200 | 1.2500 | 1.2500 | 171,600 |
| Aug 23, 2024 | 1.2200 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 15,200 |
| Aug 22, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 9,100 |
| Aug 21, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 7,300 |
| Aug 20, 2024 | 1.3150 | 1.3150 | 1.1890 | 1.2000 | 1.2000 | 21,700 |
| Aug 19, 2024 | 1.2400 | 1.3500 | 1.2100 | 1.3500 | 1.3500 | 27,000 |
| Aug 16, 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 9,200 |
| Aug 15, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 17,600 |
| Aug 14, 2024 | 1.2100 | 1.2100 | 1.1090 | 1.1900 | 1.1900 | 2,000 |
| Aug 13, 2024 | 1.1300 | 1.2000 | 1.1250 | 1.2000 | 1.2000 | 11,900 |
| Aug 12, 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1700 | 1.1700 | 20,300 |
| Aug 9, 2024 | 1.1750 | 1.1750 | 1.0800 | 1.1200 | 1.1200 | 5,300 |
| Aug 8, 2024 | 1.1350 | 1.1900 | 1.1070 | 1.1900 | 1.1900 | 45,000 |
| Aug 7, 2024 | 1.1200 | 1.2200 | 1.1200 | 1.1660 | 1.1660 | 16,200 |
| Aug 6, 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 20,500 |
| Aug 5, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 47,700 |
| Aug 2, 2024 | 1.2200 | 1.2450 | 1.2050 | 1.2200 | 1.2200 | 7,300 |
| Aug 1, 2024 | 1.4400 | 1.4400 | 1.2100 | 1.2900 | 1.2900 | 29,700 |
| Jul 31, 2024 | 1.2800 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 7,800 |
| Jul 30, 2024 | 1.3700 | 1.3900 | 1.2300 | 1.2300 | 1.2300 | 43,600 |
| Jul 29, 2024 | 1.2400 | 1.4000 | 1.2400 | 1.3400 | 1.3400 | 85,600 |
| Jul 26, 2024 | 1.2200 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 7,400 |
| Jul 25, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 6,600 |
| Jul 24, 2024 | 1.1800 | 1.2200 | 1.1400 | 1.2200 | 1.2200 | 31,300 |
| Jul 23, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1450 | 1.1450 | 11,500 |
| Jul 22, 2024 | 1.1500 | 1.1900 | 1.0950 | 1.1600 | 1.1600 | 16,400 |
| Jul 19, 2024 | 1.1900 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 5,100 |
| Jul 18, 2024 | 1.2500 | 1.3000 | 1.1910 | 1.2200 | 1.2200 | 16,800 |
| Jul 17, 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 13,600 |
| Jul 16, 2024 | 1.1300 | 1.2000 | 1.1150 | 1.2000 | 1.2000 | 44,700 |
| Jul 15, 2024 | 1.1200 | 1.1450 | 1.0810 | 1.0810 | 1.0810 | 7,400 |
| Jul 12, 2024 | 1.0900 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 13,700 |
| Jul 11, 2024 | 1.0920 | 1.1250 | 1.0600 | 1.1100 | 1.1100 | 9,400 |
| Jul 10, 2024 | 1.0900 | 1.1050 | 1.0600 | 1.0900 | 1.0900 | 10,600 |
| Jul 9, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 20,400 |
| Jul 8, 2024 | 1.1100 | 1.1400 | 1.0840 | 1.0900 | 1.0900 | 11,100 |
| Jul 5, 2024 | 1.0700 | 1.1300 | 1.0300 | 1.1300 | 1.1300 | 13,100 |
| Jul 3, 2024 | 1.1000 | 1.1030 | 1.0600 | 1.0700 | 1.0700 | 13,300 |
| Jul 2, 2024 | 1.1500 | 1.1500 | 1.0940 | 1.1000 | 1.1000 | 16,700 |
| Jul 1, 2024 | 1.1400 | 1.1500 | 1.0760 | 1.1500 | 1.1500 | 15,900 |
| Jun 28, 2024 | 1.1400 | 1.1700 | 1.0400 | 1.1200 | 1.1200 | 37,000 |
| Jun 27, 2024 | 1.1300 | 1.1400 | 1.0820 | 1.1300 | 1.1300 | 19,000 |
| Jun 26, 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 15,200 |
| Jun 25, 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 40,500 |
| Jun 24, 2024 | 1.0300 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 27,400 |
| Jun 21, 2024 | 1.0300 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 28,100 |
| Jun 20, 2024 | 1.1500 | 1.1900 | 1.0800 | 1.1100 | 1.1100 | 11,800 |
| Jun 18, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 7,500 |
| Jun 17, 2024 | 1.0400 | 1.1100 | 1.0400 | 1.0590 | 1.0590 | 14,100 |
| Jun 14, 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 63,900 |
| Jun 13, 2024 | 1.1450 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 3,300 |
| Jun 12, 2024 | 1.1350 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 5,800 |
| Jun 11, 2024 | 1.1100 | 1.1360 | 1.1000 | 1.1100 | 1.1100 | 8,700 |
| Jun 10, 2024 | 1.1060 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 14,900 |
| Jun 7, 2024 | 1.1500 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 35,400 |
| Jun 6, 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 25,400 |
| Jun 5, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 41,400 |
| Jun 4, 2024 | 1.1300 | 1.2000 | 1.1280 | 1.1400 | 1.1400 | 16,900 |
| Jun 3, 2024 | 1.1400 | 1.1980 | 1.1200 | 1.1300 | 1.1300 | 23,100 |
| May 31, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 4,500 |
| May 30, 2024 | 1.1200 | 1.1530 | 1.1200 | 1.1400 | 1.1400 | 8,100 |
| May 29, 2024 | 1.1410 | 1.1900 | 1.1050 | 1.1500 | 1.1500 | 17,400 |
| May 28, 2024 | 1.1550 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 8,800 |
| May 24, 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 22,700 |
| May 23, 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 7,700 |
| May 22, 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1300 | 1.1300 | 35,100 |
| May 21, 2024 | 1.1950 | 1.2090 | 1.1500 | 1.1500 | 1.1500 | 4,900 |
| May 20, 2024 | 1.1800 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 14,700 |
| May 17, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 26,600 |
| May 16, 2024 | 1.2700 | 1.2700 | 1.1410 | 1.2310 | 1.2310 | 6,200 |
| May 15, 2024 | 1.2600 | 1.3700 | 1.1400 | 1.2650 | 1.2650 | 6,700 |
| May 14, 2024 | 1.3100 | 1.3150 | 1.2450 | 1.2900 | 1.2900 | 19,900 |
| May 13, 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 15,500 |
| May 10, 2024 | 1.2800 | 1.3100 | 1.2650 | 1.2800 | 1.2800 | 5,100 |
| May 9, 2024 | 1.2850 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 4,300 |
| May 8, 2024 | 1.3000 | 1.3650 | 1.2400 | 1.2700 | 1.2700 | 11,900 |
| May 7, 2024 | 1.3400 | 1.4300 | 1.2700 | 1.2900 | 1.2900 | 15,000 |
| May 6, 2024 | 1.1900 | 1.3300 | 1.1900 | 1.2300 | 1.2300 | 24,800 |
| May 3, 2024 | 1.2000 | 1.3200 | 1.2000 | 1.2300 | 1.2300 | 13,500 |
| May 2, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 6,700 |
| May 1, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 1,900 |
| Apr 30, 2024 | 1.1800 | 1.2600 | 1.1800 | 1.2250 | 1.2250 | 20,000 |
| Apr 29, 2024 | 1.1300 | 1.1950 | 1.1100 | 1.1500 | 1.1500 | 11,800 |
| Apr 26, 2024 | 1.1600 | 1.1700 | 1.0700 | 1.1400 | 1.1400 | 27,200 |
| Apr 25, 2024 | 1.2100 | 1.2300 | 1.0700 | 1.1600 | 1.1600 | 17,600 |
| Apr 24, 2024 | 1.1650 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 15,500 |
| Apr 23, 2024 | 1.1300 | 1.2600 | 1.1100 | 1.1800 | 1.1800 | 24,800 |
| Apr 22, 2024 | 1.2000 | 1.2600 | 1.1500 | 1.1700 | 1.1700 | 12,300 |
| Apr 19, 2024 | 1.2300 | 1.3030 | 1.2100 | 1.2200 | 1.2200 | 4,700 |
| Apr 18, 2024 | 1.2360 | 1.2360 | 1.2100 | 1.2100 | 1.2100 | 1,700 |
| Apr 17, 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 19,400 |
| Apr 16, 2024 | 1.2830 | 1.2990 | 1.2300 | 1.2800 | 1.2800 | 8,800 |
| Apr 15, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 7,700 |
| Apr 12, 2024 | 1.2700 | 1.3300 | 1.2540 | 1.2700 | 1.2700 | 5,300 |
| Apr 11, 2024 | 1.2600 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 7,800 |
| Apr 10, 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 4,900 |
| Apr 9, 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 12,400 |
| Apr 8, 2024 | 1.3300 | 1.4400 | 1.3100 | 1.3300 | 1.3300 | 9,000 |
| Apr 5, 2024 | 1.3000 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 10,400 |
| Apr 4, 2024 | 1.3300 | 1.4400 | 1.2600 | 1.3700 | 1.3700 | 77,900 |
| Apr 3, 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 39,300 |
| Apr 2, 2024 | 1.4800 | 1.5200 | 1.3000 | 1.3600 | 1.3600 | 85,300 |
| Apr 1, 2024 | 1.5000 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 79,100 |
| Mar 28, 2024 | 1.5000 | 1.5210 | 1.4600 | 1.4600 | 1.4600 | 55,800 |
| Mar 27, 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 17,900 |
| Mar 26, 2024 | 1.4300 | 1.5000 | 1.4110 | 1.4400 | 1.4400 | 38,200 |
| Mar 25, 2024 | 1.4000 | 1.4400 | 1.3510 | 1.4300 | 1.4300 | 17,100 |
| Mar 22, 2024 | 1.4000 | 1.4390 | 1.3400 | 1.4200 | 1.4200 | 35,500 |
| Mar 21, 2024 | 1.3800 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 10,200 |
| Mar 20, 2024 | 1.3000 | 1.4200 | 1.3000 | 1.3700 | 1.3700 | 14,800 |
| Mar 19, 2024 | 1.3860 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 15,700 |
| Mar 18, 2024 | 1.3400 | 1.4230 | 1.3400 | 1.3500 | 1.3500 | 5,600 |
| Mar 15, 2024 | 1.3380 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 31,300 |
| Mar 14, 2024 | 1.3500 | 1.4350 | 1.3000 | 1.3400 | 1.3400 | 25,200 |
| Mar 13, 2024 | 1.3300 | 1.4100 | 1.3000 | 1.3600 | 1.3600 | 39,000 |
| Mar 12, 2024 | 1.3800 | 1.4400 | 1.3200 | 1.3200 | 1.3200 | 18,300 |
| Mar 11, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 11,600 |
| Mar 8, 2024 | 1.4300 | 1.4400 | 1.3720 | 1.4100 | 1.4100 | 13,500 |
| Mar 7, 2024 | 1.3800 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 28,100 |
| Mar 6, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 13,900 |
| Mar 5, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 12,300 |
| Mar 4, 2024 | 1.4900 | 1.5250 | 1.4310 | 1.4900 | 1.4900 | 16,700 |
| Mar 1, 2024 | 1.5110 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 5,200 |
| Feb 29, 2024 | 1.5500 | 1.5700 | 1.4600 | 1.5000 | 1.5000 | 31,300 |
| Feb 28, 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 11,400 |
| Feb 27, 2024 | 1.5900 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 16,400 |
| Feb 26, 2024 | 1.5800 | 1.6300 | 1.5100 | 1.5800 | 1.5800 | 32,300 |
| Feb 23, 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 10,800 |
| Feb 22, 2024 | 1.5500 | 1.5700 | 1.5130 | 1.5700 | 1.5700 | 5,100 |
| Feb 21, 2024 | 1.5140 | 1.5700 | 1.5100 | 1.5450 | 1.5450 | 22,800 |
| Feb 20, 2024 | 1.5600 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 23,000 |
| Feb 16, 2024 | 1.5300 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | 49,900 |
| Feb 15, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 30,900 |
| Feb 14, 2024 | 1.5200 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 20,200 |
| Feb 13, 2024 | 1.4980 | 1.5600 | 1.4950 | 1.5600 | 1.5600 | 15,100 |
| Feb 12, 2024 | 1.4800 | 1.5880 | 1.4500 | 1.4900 | 1.4900 | 56,200 |
| Feb 9, 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 17,400 |
| Feb 8, 2024 | 1.4250 | 1.5200 | 1.4250 | 1.4500 | 1.4500 | 27,400 |
| Feb 7, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 4,100 |
| Feb 6, 2024 | 1.4850 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 2,500 |
| Feb 5, 2024 | 1.4800 | 1.5700 | 1.4400 | 1.5100 | 1.5100 | 2,900 |
| Feb 2, 2024 | 1.5600 | 1.5600 | 1.3500 | 1.5150 | 1.5150 | 39,600 |
| Feb 1, 2024 | 1.5300 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 13,100 |
| Jan 31, 2024 | 1.4900 | 1.6100 | 1.4900 | 1.5300 | 1.5300 | 18,900 |
| Jan 30, 2024 | 1.6400 | 1.6400 | 1.5700 | 1.6300 | 1.6300 | 15,600 |
| Jan 29, 2024 | 1.6000 | 1.6300 | 1.5200 | 1.5200 | 1.5200 | 37,000 |
| Jan 26, 2024 | 1.6700 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 17,700 |
| Jan 25, 2024 | 1.5400 | 1.6900 | 1.5400 | 1.6500 | 1.6500 | 11,200 |
| Jan 24, 2024 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 4,400 |
| Jan 23, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 15,600 |
| Jan 22, 2024 | 1.4800 | 1.5900 | 1.4800 | 1.5400 | 1.5400 | 22,400 |
| Jan 19, 2024 | 1.4300 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 15,200 |
| Jan 18, 2024 | 1.5150 | 1.5380 | 1.4000 | 1.4490 | 1.4490 | 13,200 |
| Jan 17, 2024 | 1.5300 | 1.5700 | 1.5150 | 1.5300 | 1.5300 | 6,400 |
| Jan 16, 2024 | 1.6080 | 1.6600 | 1.5410 | 1.5900 | 1.5900 | 21,700 |
| Jan 12, 2024 | 1.5800 | 1.6500 | 1.5400 | 1.5600 | 1.5600 | 22,000 |
| Jan 11, 2024 | 1.7400 | 1.7400 | 1.5800 | 1.6200 | 1.6200 | 30,800 |
| Jan 10, 2024 | 1.6700 | 1.7400 | 1.6200 | 1.7400 | 1.7400 | 31,900 |
| Jan 9, 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 9,300 |
| Jan 8, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 32,100 |
| Jan 5, 2024 | 1.6100 | 1.6700 | 1.5400 | 1.6300 | 1.6300 | 77,600 |
| Jan 4, 2024 | 1.5000 | 1.6200 | 1.4910 | 1.5710 | 1.5710 | 18,100 |
| Jan 3, 2024 | 1.4600 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 13,000 |
| Jan 2, 2024 | 1.4900 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 18,100 |
| Dec 29, 2023 | 1.5100 | 1.5370 | 1.4400 | 1.4800 | 1.4800 | 8,300 |
| Dec 28, 2023 | 1.5200 | 1.6080 | 1.4700 | 1.5100 | 1.5100 | 32,200 |
| Dec 27, 2023 | 1.5300 | 1.5800 | 1.4800 | 1.5600 | 1.5600 | 19,700 |
| Dec 26, 2023 | 1.5700 | 1.5900 | 1.4720 | 1.5600 | 1.5600 | 28,500 |
| Dec 22, 2023 | 1.5300 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 51,400 |
| Dec 21, 2023 | 1.4200 | 1.5400 | 1.4200 | 1.5300 | 1.5300 | 17,600 |
| Dec 20, 2023 | 1.3800 | 1.5100 | 1.3800 | 1.4400 | 1.4400 | 23,600 |
| Dec 19, 2023 | 1.5300 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 10,700 |
| Dec 18, 2023 | 1.5020 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 14,800 |
| Dec 15, 2023 | 1.4300 | 1.5400 | 1.4200 | 1.5100 | 1.5100 | 54,900 |
| Dec 14, 2023 | 1.3600 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 15,800 |
| Dec 13, 2023 | 1.4120 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 10,000 |
| Dec 12, 2023 | 1.4600 | 1.5000 | 1.3800 | 1.3800 | 1.3800 | 66,900 |
| Dec 11, 2023 | 1.4900 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 19,800 |
| Dec 8, 2023 | 1.4200 | 1.6000 | 1.4000 | 1.5200 | 1.5200 | 88,300 |
| Dec 7, 2023 | 1.4600 | 1.5500 | 1.4400 | 1.5300 | 1.5300 | 17,200 |
| Dec 6, 2023 | 1.4100 | 1.5000 | 1.3800 | 1.4900 | 1.4900 | 33,300 |
| Dec 5, 2023 | 1.4900 | 1.5500 | 1.3700 | 1.3900 | 1.3900 | 56,000 |
| Dec 4, 2023 | 1.5000 | 1.5500 | 1.4700 | 1.5200 | 1.5200 | 23,200 |
| Dec 1, 2023 | 1.3600 | 1.5300 | 1.3550 | 1.4800 | 1.4800 | 109,100 |
| Nov 30, 2023 | 1.3100 | 1.3500 | 1.3050 | 1.3400 | 1.3400 | 15,700 |
| Nov 29, 2023 | 1.3040 | 1.3500 | 1.3040 | 1.3400 | 1.3400 | 17,200 |
| Nov 28, 2023 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 18,300 |
| Nov 27, 2023 | 1.2300 | 1.2800 | 1.2030 | 1.2500 | 1.2500 | 48,300 |
| Nov 24, 2023 | 1.2400 | 1.2800 | 1.2050 | 1.2800 | 1.2800 | 18,300 |
| Nov 22, 2023 | 1.2000 | 1.2800 | 1.1520 | 1.2400 | 1.2400 | 24,300 |
| Nov 21, 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 1,100 |
| Nov 20, 2023 | 1.2870 | 1.2900 | 1.2540 | 1.2700 | 1.2700 | 17,900 |
| Nov 17, 2023 | 1.2900 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 5,800 |
| Nov 16, 2023 | 1.2800 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 18,000 |
| Nov 15, 2023 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 11,200 |
| Nov 14, 2023 | 1.2100 | 1.3100 | 1.1600 | 1.2400 | 1.2400 | 21,900 |
| Nov 13, 2023 | 1.2300 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 21,500 |
| Nov 10, 2023 | 1.2100 | 1.2750 | 1.1750 | 1.2400 | 1.2400 | 61,400 |
| Nov 9, 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 28,000 |
| Nov 8, 2023 | 1.2500 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 41,200 |
| Nov 7, 2023 | 1.1700 | 1.3000 | 1.1600 | 1.2800 | 1.2800 | 85,000 |
| Nov 6, 2023 | 1.1100 | 1.2400 | 1.1100 | 1.2100 | 1.2100 | 133,300 |
| Nov 3, 2023 | 1.0000 | 1.0100 | 0.9720 | 0.9760 | 0.9760 | 9,200 |
| Nov 2, 2023 | 0.9850 | 0.9850 | 0.9600 | 0.9610 | 0.9610 | 3,300 |
| Nov 1, 2023 | 0.9990 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 2,000 |
| Oct 31, 2023 | 0.9370 | 0.9700 | 0.9360 | 0.9600 | 0.9600 | 9,200 |
| Oct 30, 2023 | 0.9150 | 0.9400 | 0.9130 | 0.9310 | 0.9310 | 9,500 |
| Oct 27, 2023 | 0.9200 | 0.9250 | 0.9130 | 0.9150 | 0.9150 | 3,900 |
| Oct 26, 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 27,300 |
| Oct 25, 2023 | 0.9100 | 0.9550 | 0.9100 | 0.9400 | 0.9400 | 4,700 |
| Oct 24, 2023 | 0.9200 | 0.9500 | 0.9120 | 0.9300 | 0.9300 | 8,900 |
Related Tickers
OPESF Otello Corporation ASA
0.6500
0.00%
NHLPF NAHL Group Plc
0.6533
0.00%
TGNT Totaligent Inc.
0.0180
0.00%
MCHX Marchex, Inc.
1.7350
-2.80%
TZUP Thumzup Media Corporation
6.41
+0.16%
ILLMF illumin Holdings Inc.
1.2750
+2.00%
CHR Cheer Holding, Inc.
3.0150
-1.47%
ANTE AirNet Technology Inc.
0.3754
+3.85%
CNET ZW Data Action Technologies Inc.
1.8400
-5.15%
HAO Haoxi Health Technology Limited
0.1860
-2.31%