OTC Markets OTCPK - Delayed Quote USD
Thinkific Labs Inc. (THNCF)
At close: October 18 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 18, 2024 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | - |
| Oct 17, 2024 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | - |
| Oct 16, 2024 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | - |
| Oct 15, 2024 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | - |
| Oct 14, 2024 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | - |
| Oct 11, 2024 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | - |
| Oct 10, 2024 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | - |
| Oct 9, 2024 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | 150 |
| Oct 8, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Oct 7, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Oct 4, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Oct 3, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Oct 2, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Oct 1, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Sep 30, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1,000 |
| Sep 27, 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
| Sep 26, 2024 | 2.0009 | 2.0009 | 1.9630 | 1.9630 | 1.9630 | 1,387 |
| Sep 25, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 24, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 23, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 20, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 19, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 18, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 17, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 16, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 13, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 12, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 11, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 10, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 9, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 6, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 5, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 4, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Sep 3, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 30, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 29, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 28, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 27, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 26, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 23, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 22, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 21, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 20, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 19, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 16, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 15, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 14, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 13, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 12, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 9, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 8, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 7, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Aug 6, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 100 |
| Aug 5, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Aug 2, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Aug 1, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Jul 31, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Jul 30, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Jul 29, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Jul 26, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Jul 25, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Jul 24, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Jul 23, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Jul 22, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Jul 19, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Jul 18, 2024 | 2.4900 | 2.5600 | 2.4900 | 2.5600 | 2.5600 | 1,000 |
| Jul 17, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Jul 16, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Jul 15, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Jul 12, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Jul 11, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Jul 10, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Jul 9, 2024 | 3.0000 | 3.0000 | 2.7100 | 2.7100 | 2.7100 | 9,631 |
| Jul 8, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Jul 5, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Jul 3, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Jul 2, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Jul 1, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 100 |
| Jun 28, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Jun 27, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Jun 26, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Jun 25, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Jun 24, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Jun 21, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Jun 20, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 110 |
| Jun 18, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 209 |
| Jun 17, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| Jun 14, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| Jun 13, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| Jun 12, 2024 | 3.1500 | 3.1500 | 2.7300 | 2.7300 | 2.7300 | 800 |
| Jun 11, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Jun 10, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Jun 7, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Jun 6, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Jun 5, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Jun 4, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Jun 3, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| May 31, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 100 |
| May 30, 2024 | 2.7075 | 2.7075 | 2.7075 | 2.7075 | 2.7075 | - |
| May 29, 2024 | 2.7075 | 2.7075 | 2.7075 | 2.7075 | 2.7075 | - |
| May 28, 2024 | 2.7075 | 2.7075 | 2.7075 | 2.7075 | 2.7075 | - |
| May 24, 2024 | 2.7075 | 2.7075 | 2.7075 | 2.7075 | 2.7075 | - |
| May 23, 2024 | 2.7600 | 2.7600 | 2.7075 | 2.7075 | 2.7075 | 400 |
| May 22, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| May 21, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 100 |
| May 20, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| May 17, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| May 16, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 150 |
| May 15, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 14, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 13, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 10, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 9, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 8, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 7, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 6, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 3, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 2, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 1, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 30, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 29, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 26, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 25, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 24, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 22, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 19, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 18, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 17, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 500 |
| Apr 16, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Apr 15, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,100 |
| Apr 12, 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | 3,000 |
| Apr 11, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Apr 10, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Apr 9, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,000 |
| Apr 8, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| Apr 5, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| Apr 4, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| Apr 3, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 1,000 |
| Apr 2, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Apr 1, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 400 |
| Mar 28, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Mar 27, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Mar 26, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Mar 25, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Mar 22, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 100 |
| Mar 21, 2024 | 2.9225 | 2.9225 | 2.9225 | 2.9225 | 2.9225 | - |
| Mar 20, 2024 | 2.9225 | 2.9225 | 2.9225 | 2.9225 | 2.9225 | 370 |
| Mar 19, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| Mar 18, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| Mar 15, 2024 | 2.8880 | 2.8880 | 2.8700 | 2.8700 | 2.8700 | 1,108 |
| Mar 14, 2024 | 2.6944 | 2.6944 | 2.6944 | 2.6944 | 2.6944 | - |
| Mar 13, 2024 | 2.6944 | 2.6944 | 2.6944 | 2.6944 | 2.6944 | 646 |
| Mar 12, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 1,100 |
| Mar 11, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Mar 8, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Mar 7, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Mar 6, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Mar 5, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Mar 4, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Mar 1, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Feb 29, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 175 |
| Feb 28, 2024 | 2.7410 | 2.7410 | 2.7200 | 2.7200 | 2.7200 | 600 |
| Feb 27, 2024 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | - |
| Feb 26, 2024 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | 200 |
| Feb 23, 2024 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
| Feb 22, 2024 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
| Feb 21, 2024 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
| Feb 20, 2024 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 100 |
| Feb 16, 2024 | 2.8438 | 2.8438 | 2.8438 | 2.8438 | 2.8438 | - |
| Feb 15, 2024 | 2.8438 | 2.8438 | 2.8438 | 2.8438 | 2.8438 | - |
| Feb 14, 2024 | 2.8499 | 2.8499 | 2.8438 | 2.8438 | 2.8438 | 2,230 |
| Feb 13, 2024 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | - |
| Feb 12, 2024 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | - |
| Feb 9, 2024 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | - |
| Feb 8, 2024 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | - |
| Feb 7, 2024 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | - |
| Feb 6, 2024 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | - |
| Feb 5, 2024 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | 2.6612 | 5,000 |
| Feb 2, 2024 | 3.0000 | 3.0000 | 2.8400 | 2.8400 | 2.8400 | 2,100 |
| Feb 1, 2024 | 2.6539 | 2.6539 | 2.6539 | 2.6539 | 2.6539 | 954 |
| Jan 31, 2024 | 2.2775 | 2.2775 | 2.2775 | 2.2775 | 2.2775 | - |
| Jan 30, 2024 | 2.2775 | 2.2775 | 2.2775 | 2.2775 | 2.2775 | - |
| Jan 29, 2024 | 2.1700 | 2.2775 | 2.1700 | 2.2775 | 2.2775 | 2,381 |
| Jan 26, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jan 25, 2024 | 1.9997 | 2.0000 | 1.9997 | 2.0000 | 2.0000 | 1,160 |
| Jan 24, 2024 | 2.0480 | 2.1000 | 2.0480 | 2.1000 | 2.1000 | 1,325 |
| Jan 23, 2024 | 2.1039 | 2.1039 | 2.1039 | 2.1039 | 2.1039 | - |
| Jan 22, 2024 | 2.1667 | 2.1667 | 2.1000 | 2.1039 | 2.1039 | 2,850 |
| Jan 19, 2024 | 2.2804 | 2.2804 | 2.2804 | 2.2804 | 2.2804 | - |
| Jan 18, 2024 | 2.2804 | 2.2804 | 2.2804 | 2.2804 | 2.2804 | 9,000 |
| Jan 17, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| Jan 16, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 500 |
| Jan 12, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| Jan 11, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 150 |
| Jan 10, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Jan 9, 2024 | 2.2300 | 2.3312 | 2.2300 | 2.3300 | 2.3300 | 2,875 |
| Jan 8, 2024 | 2.2843 | 2.2843 | 2.2843 | 2.2843 | 2.2843 | - |
| Jan 5, 2024 | 2.2843 | 2.2843 | 2.2843 | 2.2843 | 2.2843 | - |
| Jan 4, 2024 | 2.2843 | 2.2843 | 2.2843 | 2.2843 | 2.2843 | 200 |
| Jan 3, 2024 | 2.3412 | 2.3412 | 2.3412 | 2.3412 | 2.3412 | - |
| Jan 2, 2024 | 2.3412 | 2.3412 | 2.3412 | 2.3412 | 2.3412 | 150 |
| Dec 29, 2023 | 2.4797 | 2.4800 | 2.4797 | 2.4800 | 2.4800 | 500 |
| Dec 28, 2023 | 2.4823 | 2.4823 | 2.4823 | 2.4823 | 2.4823 | - |
| Dec 27, 2023 | 2.4823 | 2.4823 | 2.4823 | 2.4823 | 2.4823 | - |
| Dec 26, 2023 | 2.4823 | 2.4823 | 2.4823 | 2.4823 | 2.4823 | - |
| Dec 22, 2023 | 2.3900 | 2.4823 | 2.3900 | 2.4823 | 2.4823 | 1,600 |
| Dec 21, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| Dec 20, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1,005 |
| Dec 19, 2023 | 2.3834 | 2.3834 | 2.3800 | 2.3800 | 2.3800 | 3,500 |
| Dec 18, 2023 | 2.2780 | 2.2900 | 2.2300 | 2.2825 | 2.2825 | 8,831 |
| Dec 15, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 166 |
| Dec 14, 2023 | 2.2537 | 2.3500 | 2.2537 | 2.3020 | 2.3020 | 2,150 |
| Dec 13, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 453 |
| Dec 12, 2023 | 2.2795 | 2.2795 | 2.2795 | 2.2795 | 2.2795 | 365 |
| Dec 11, 2023 | 2.8200 | 2.8200 | 2.3253 | 2.3290 | 2.3290 | 2,799 |
| Dec 8, 2023 | 2.2947 | 2.2947 | 2.2947 | 2.2947 | 2.2947 | 255 |
| Dec 7, 2023 | 2.3048 | 2.3048 | 2.3048 | 2.3048 | 2.3048 | 449 |
| Dec 6, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Dec 5, 2023 | 2.5000 | 2.5335 | 2.3000 | 2.3000 | 2.3000 | 4,600 |
| Dec 4, 2023 | 2.6457 | 2.6600 | 2.6360 | 2.6360 | 2.6360 | 1,000 |
| Dec 1, 2023 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 954 |
| Nov 30, 2023 | 2.5500 | 2.5500 | 2.5363 | 2.5363 | 2.5363 | 4,300 |
| Nov 29, 2023 | 2.4700 | 2.5100 | 2.4000 | 2.5100 | 2.5100 | 5,580 |
| Nov 28, 2023 | 2.5100 | 2.5854 | 2.5100 | 2.5854 | 2.5854 | 5,100 |
| Nov 27, 2023 | 2.2500 | 2.4100 | 2.2500 | 2.4100 | 2.4100 | 775 |
| Nov 24, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Nov 22, 2023 | 1.9807 | 1.9807 | 1.9600 | 1.9600 | 1.9600 | 2,000 |
| Nov 21, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 300 |
| Nov 20, 2023 | 1.9793 | 1.9793 | 1.9647 | 1.9647 | 1.9647 | 1,660 |
| Nov 17, 2023 | 2.0000 | 2.0000 | 1.9833 | 1.9833 | 1.9833 | 1,525 |
| Nov 16, 2023 | 2.2500 | 2.2500 | 1.9398 | 1.9500 | 1.9500 | 8,375 |
| Nov 15, 2023 | 1.9516 | 2.1000 | 1.9500 | 2.0543 | 2.0543 | 20,089 |
| Nov 14, 2023 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
| Nov 13, 2023 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 250 |
| Nov 10, 2023 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| Nov 9, 2023 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| Nov 8, 2023 | 1.9186 | 1.9186 | 1.8240 | 1.8240 | 1.8240 | 401 |
| Nov 7, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Nov 6, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Nov 3, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Nov 2, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Nov 1, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Oct 31, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Oct 30, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Oct 27, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 100 |
| Oct 26, 2023 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | - |
| Oct 25, 2023 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | - |
| Oct 24, 2023 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | - |
| Oct 23, 2023 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | - |
| Oct 20, 2023 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | - |
| Oct 19, 2023 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | - |
Related Tickers
BGRDF Tony G Co-Investment Holdings Ltd.
1.0000
0.00%
CIERF CHIeru Co.,Ltd.
3.9300
0.00%
GDLG Glidelogic Corp.
0.1700
0.00%
FALC FalconStor Software, Inc.
1.4800
0.00%
GBUX GivBux, Inc.
0.5100
0.00%
COVCF COVER Corporation
11.06
+0.45%
NEOJF NEOJAPAN Inc.
14.23
+78.77%
LIFX Life360, Inc.
13.09
+8.62%
RSSS Research Solutions, Inc.
2.7600
-1.08%
OOMA Ooma, Inc.
12.17
-1.93%