OTC Markets OTCPK - Delayed Quote USD
Capricorn Energy PLC (CRNCY)
At close: 11:41 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 500 |
| Oct 31, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Oct 30, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Oct 29, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 300 |
| Oct 28, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Oct 25, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Oct 24, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Oct 23, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100 |
| Oct 22, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Oct 21, 2024 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | 1,200 |
| Oct 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 300 |
| Oct 17, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 16, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 11, 2024 | 5.98 | 5.98 | 5.70 | 5.70 | 5.70 | 600 |
| Oct 10, 2024 | 5.63 | 5.89 | 5.63 | 5.89 | 5.89 | 1,300 |
| Oct 9, 2024 | 5.60 | 5.98 | 5.53 | 5.98 | 5.98 | 4,900 |
| Oct 8, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 200 |
| Oct 7, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 3,600 |
| Oct 4, 2024 | 5.55 | 5.64 | 5.55 | 5.64 | 5.64 | 800 |
| Oct 3, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Oct 2, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 500 |
| Oct 1, 2024 | 5.77 | 5.77 | 5.35 | 5.35 | 5.35 | 2,500 |
| Sep 30, 2024 | 5.55 | 5.55 | 5.20 | 5.42 | 5.42 | 2,100 |
| Sep 27, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 200 |
| Sep 26, 2024 | 5.35 | 5.36 | 5.30 | 5.30 | 5.30 | 2,800 |
| Sep 25, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
| Sep 24, 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 400 |
| Sep 23, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1,600 |
| Sep 20, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Sep 19, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 100 |
| Sep 18, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 200 |
| Sep 17, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Sep 16, 2024 | 5.03 | 5.80 | 5.03 | 5.55 | 5.55 | 2,700 |
| Sep 13, 2024 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 1,300 |
| Sep 12, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sep 11, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sep 10, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sep 9, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sep 6, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sep 5, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sep 4, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 3,100 |
| Sep 3, 2024 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 300 |
| Aug 30, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 300 |
| Aug 29, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 800 |
| Aug 28, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Aug 27, 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 600 |
| Aug 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 300 |
| Aug 23, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Aug 22, 2024 | 6.20 | 6.20 | 5.99 | 5.99 | 5.99 | 2,800 |
| Aug 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| Aug 20, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 500 |
| Aug 19, 2024 | 5.70 | 5.81 | 5.70 | 5.81 | 5.81 | 200 |
| Aug 16, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 500 |
| Aug 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2,000 |
| Aug 14, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Aug 13, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Aug 12, 2024 | 6.00 | 6.00 | 5.64 | 5.64 | 5.64 | 500 |
| Aug 9, 2024 | 5.47 | 5.75 | 5.47 | 5.68 | 5.68 | 7,200 |
| Aug 8, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 1,000 |
| Aug 7, 2024 | 5.24 | 5.24 | 4.99 | 4.99 | 4.99 | 1,500 |
| Aug 6, 2024 | 4.98 | 4.98 | 4.89 | 4.90 | 4.90 | 2,400 |
| Aug 5, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 200 |
| Aug 2, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 300 |
| Aug 1, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 400 |
| Jul 31, 2024 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 2,000 |
| Jul 30, 2024 | 5.00 | 5.00 | 4.95 | 4.99 | 4.99 | 900 |
| Jul 29, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Jul 26, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Jul 25, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Jul 24, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Jul 23, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Jul 22, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 100 |
| Jul 19, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 200 |
| Jul 18, 2024 | 4.99 | 4.99 | 4.92 | 4.99 | 4.99 | 3,100 |
| Jul 17, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jul 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jul 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| Jul 12, 2024 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | 600 |
| Jul 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
| Jul 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Jul 9, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Jul 8, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 400 |
| Jul 5, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Jul 3, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Jul 2, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Jul 1, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 300 |
| Jun 28, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 200 |
| Jun 27, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Jun 26, 2024 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 900 |
| Jun 25, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Jun 24, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Jun 21, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Jun 20, 2024 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 600 |
| Jun 18, 2024 | 4.46 | 4.50 | 4.35 | 4.50 | 4.50 | 3,300 |
| Jun 17, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jun 14, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 400 |
| Jun 13, 2024 | 4.48 | 4.66 | 4.18 | 4.66 | 4.66 | 1,000 |
| Jun 12, 2024 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | 3,200 |
| Jun 11, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 400 |
| Jun 10, 2024 | 784:1000 Stock Splits | |||||
| Jun 10, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jun 7, 2024 | 5.74 | 5.74 | 5.55 | 5.55 | 5.55 | 2,352 |
| Jun 6, 2024 | 6.07 | 6.28 | 5.99 | 6.28 | 6.28 | 549 |
| Jun 5, 2024 | 5.85 | 6.44 | 5.85 | 6.06 | 6.06 | 4,704 |
| Jun 4, 2024 | 6.51 | 6.52 | 5.52 | 6.19 | 6.19 | 26,107 |
| Jun 3, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1,568 |
| May 31, 2024 | 6.19 | 6.99 | 6.19 | 6.70 | 6.70 | 3,450 |
| May 30, 2024 | 6.10 | 6.10 | 5.99 | 5.99 | 5.99 | 15,445 |
| May 29, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 627 |
| May 28, 2024 | 6.11 | 6.12 | 6.02 | 6.05 | 6.05 | 12,936 |
| May 24, 2024 | 5.80 | 6.12 | 5.74 | 5.91 | 5.91 | 33,085 |
| May 23, 2024 | 5.80 | 5.80 | 4.97 | 5.08 | 5.08 | 12,701 |
| May 22, 2024 | 1.36 Dividend | |||||
| May 22, 2024 | 6.12 | 6.19 | 5.15 | 5.15 | 5.15 | 21,952 |
| May 21, 2024 | 6.65 | 7.05 | 6.49 | 6.82 | 5.46 | 62,328 |
| May 20, 2024 | 6.63 | 6.86 | 6.56 | 6.73 | 5.39 | 20,776 |
| May 17, 2024 | 6.49 | 6.49 | 5.88 | 6.44 | 5.15 | 2,587 |
| May 16, 2024 | 6.20 | 6.33 | 5.99 | 6.05 | 4.84 | 23,206 |
| May 15, 2024 | 6.14 | 6.63 | 5.85 | 6.63 | 5.31 | 5,331 |
| May 14, 2024 | 5.96 | 6.14 | 5.96 | 6.14 | 4.91 | 4,861 |
| May 13, 2024 | 6.36 | 6.38 | 5.96 | 5.96 | 4.77 | 10,035 |
| May 10, 2024 | 5.61 | 5.93 | 5.61 | 5.92 | 4.73 | 4,939 |
| May 9, 2024 | 5.52 | 5.61 | 5.52 | 5.61 | 4.49 | 1,333 |
| May 8, 2024 | 5.42 | 5.55 | 5.42 | 5.52 | 4.42 | 5,488 |
| May 7, 2024 | 5.55 | 6.03 | 5.48 | 6.03 | 4.83 | 5,096 |
| May 6, 2024 | 5.74 | 5.74 | 5.48 | 5.48 | 4.39 | 1,960 |
| May 3, 2024 | 5.42 | 5.74 | 5.37 | 5.37 | 4.30 | 2,038 |
| May 2, 2024 | 5.42 | 5.42 | 5.29 | 5.29 | 4.23 | 784 |
| May 1, 2024 | 5.48 | 5.93 | 5.48 | 5.84 | 4.67 | 784 |
| Apr 30, 2024 | 5.56 | 5.59 | 5.48 | 5.48 | 4.39 | 19,992 |
| Apr 29, 2024 | 5.99 | 5.99 | 5.68 | 5.68 | 4.54 | 1,568 |
| Apr 26, 2024 | 5.63 | 6.03 | 5.63 | 5.99 | 4.80 | 627 |
| Apr 25, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 4.49 | 1,803 |
| Apr 24, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 4.39 | 235 |
| Apr 23, 2024 | 5.55 | 6.02 | 5.48 | 5.48 | 4.39 | 6,194 |
| Apr 22, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 4.39 | 17,875 |
| Apr 19, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08 | - |
| Apr 18, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08 | - |
| Apr 17, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08 | - |
| Apr 16, 2024 | 5.48 | 5.48 | 5.10 | 5.10 | 4.08 | 862 |
| Apr 15, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 4.39 | 78 |
| Apr 12, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 4.39 | - |
| Apr 11, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 4.39 | 78 |
| Apr 10, 2024 | 5.74 | 5.74 | 5.48 | 5.48 | 4.39 | 1,960 |
| Apr 9, 2024 | 5.80 | 5.80 | 5.48 | 5.74 | 4.59 | 5,410 |
| Apr 8, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 4.85 | 862 |
| Apr 5, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 4.66 | 78 |
| Apr 4, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 4.89 | - |
| Apr 3, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 4.89 | - |
| Apr 2, 2024 | 6.03 | 6.11 | 6.03 | 6.11 | 4.89 | 392 |
| Apr 1, 2024 | 5.96 | 5.96 | 5.68 | 5.68 | 4.54 | 2,979 |
| Mar 28, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 4.39 | - |
| Mar 27, 2024 | 5.52 | 5.52 | 5.48 | 5.48 | 4.39 | 2,117 |
| Mar 26, 2024 | 5.33 | 5.36 | 5.33 | 5.36 | 4.29 | 3,528 |
| Mar 25, 2024 | 5.11 | 5.26 | 5.11 | 5.26 | 4.20 | 235 |
| Mar 22, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 4.28 | 2,822 |
| Mar 21, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 3.83 | - |
| Mar 20, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 3.83 | - |
| Mar 19, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 3.83 | - |
| Mar 18, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 3.83 | 78 |
| Mar 15, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 3.83 | 157 |
| Mar 14, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.16 | - |
| Mar 13, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.16 | - |
| Mar 12, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.16 | - |
| Mar 11, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.16 | 862 |
| Mar 8, 2024 | 4.15 | 4.15 | 3.89 | 3.89 | 3.11 | 314 |
| Mar 7, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 3.32 | 78 |
| Mar 6, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.22 | 235 |
| Mar 5, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.10 | - |
| Mar 4, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.10 | 941 |
| Mar 1, 2024 | 3.86 | 3.86 | 3.76 | 3.76 | 3.01 | 3,920 |
| Feb 29, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.03 | 235 |
| Feb 28, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.01 | 627 |
| Feb 27, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 2.97 | - |
| Feb 26, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 2.97 | - |
| Feb 23, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 2.97 | - |
| Feb 22, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 2.97 | 1,098 |
| Feb 21, 2024 | 3.78 | 3.78 | 3.70 | 3.76 | 3.01 | 549 |
| Feb 20, 2024 | 3.83 | 3.83 | 3.70 | 3.70 | 2.96 | 6,664 |
| Feb 16, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.24 | - |
| Feb 15, 2024 | 3.98 | 4.06 | 3.98 | 4.06 | 3.24 | 235 |
| Feb 14, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.09 | - |
| Feb 13, 2024 | 3.84 | 3.86 | 3.84 | 3.86 | 3.09 | 1,333 |
| Feb 12, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.11 | - |
| Feb 9, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.11 | - |
| Feb 8, 2024 | 4.13 | 4.13 | 3.89 | 3.89 | 3.11 | 20,541 |
| Feb 7, 2024 | 4.27 | 4.35 | 4.27 | 4.35 | 3.48 | 862 |
| Feb 6, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 3.57 | 78 |
| Feb 5, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 3.59 | - |
| Feb 2, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 3.59 | - |
| Feb 1, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 3.59 | - |
| Jan 31, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 3.59 | - |
| Jan 30, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 3.59 | - |
| Jan 29, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 3.59 | - |
| Jan 26, 2024 | 4.58 | 4.58 | 4.48 | 4.49 | 3.59 | 1,411 |
| Jan 25, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 3.72 | 157 |
| Jan 24, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 3.78 | - |
| Jan 23, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 3.78 | - |
| Jan 22, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 3.78 | 3,528 |
| Jan 19, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 3.78 | 706 |
| Jan 18, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 3.89 | 235 |
| Jan 17, 2024 | 5.15 | 5.15 | 5.11 | 5.11 | 4.09 | 3,214 |
| Jan 16, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 4.22 | 78 |
| Jan 12, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 4.27 | - |
| Jan 11, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 4.27 | 706 |
| Jan 10, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 4.27 | 78 |
| Jan 9, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 4.29 | 235 |
| Jan 8, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 4.33 | - |
| Jan 5, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 4.33 | 2,979 |
| Jan 4, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 4.34 | 157 |
| Jan 3, 2024 | 5.56 | 5.56 | 5.43 | 5.43 | 4.35 | 1,568 |
| Jan 2, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 4.34 | 2,038 |
| Dec 29, 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 4.29 | - |
| Dec 28, 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 4.29 | 157 |
| Dec 27, 2023 | 5.23 | 5.26 | 5.23 | 5.23 | 4.18 | 784 |
| Dec 26, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 4.13 | - |
| Dec 22, 2023 | 5.11 | 5.23 | 5.11 | 5.17 | 4.13 | 862 |
| Dec 21, 2023 | 5.10 | 5.11 | 5.10 | 5.11 | 4.09 | 784 |
| Dec 20, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 4.07 | - |
| Dec 19, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 4.07 | 392 |
| Dec 18, 2023 | 4.76 | 4.76 | 4.53 | 4.53 | 3.62 | 392 |
| Dec 15, 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 3.82 | - |
| Dec 14, 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 3.82 | 235 |
| Dec 13, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 3.49 | - |
| Dec 12, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 3.49 | - |
| Dec 11, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 3.49 | - |
| Dec 8, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 3.49 | - |
| Dec 7, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 3.49 | - |
| Dec 6, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 3.49 | - |
| Dec 5, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 3.49 | - |
| Dec 4, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 3.49 | - |
| Dec 1, 2023 | 4.77 | 4.77 | 4.36 | 4.36 | 3.49 | 235 |
| Nov 30, 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 3.98 | - |
| Nov 29, 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 3.98 | - |
| Nov 28, 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 3.98 | - |
| Nov 27, 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 3.98 | 78 |
| Nov 24, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 4.13 | - |
| Nov 22, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 4.13 | 157 |
| Nov 21, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 4.13 | 78 |
| Nov 20, 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 4.15 | 314 |
| Nov 17, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 4.24 | - |
| Nov 16, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 4.24 | - |
| Nov 15, 2023 | 5.33 | 5.37 | 5.31 | 5.31 | 4.24 | 2,274 |
| Nov 14, 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 4.22 | 941 |
| Nov 13, 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 4.29 | 78 |
| Nov 10, 2023 | 5.10 | 5.10 | 5.05 | 5.05 | 4.04 | 941 |
| Nov 9, 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 4.21 | - |
| Nov 8, 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 4.21 | 157 |
| Nov 7, 2023 | 5.23 | 5.23 | 5.18 | 5.18 | 4.14 | 784 |
| Nov 6, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 4.31 | 78 |
| Nov 3, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 4.31 | 549 |
| Nov 2, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 3.88 | - |
Related Tickers
TUWOY Tullow Oil plc
0.1440
0.00%
CNNEF Canacol Energy Ltd
2.0400
+0.49%
EGY VAALCO Energy, Inc.
5.24
-1.87%
KOS Kosmos Energy Ltd.
3.6800
-2.13%
ALV.V Alvopetro Energy Ltd.
4.9800
+2.68%
FEC.TO Frontera Energy Corporation
7.61
+0.40%
TLW.L Tullow Oil plc
23.54
-0.84%
MGY Magnolia Oil & Gas Corporation
25.00
-1.11%
DEC Diversified Energy Company PLC
11.96
-0.33%
BRY Berry Corporation
5.09
+1.39%