Canadian Sec - Delayed Quote CAD
Sekur Private Data Ltd. (SKUR.CN)
At close: October 18 at 2:08 PM EDT
Currency in CAD 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 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
Oct 17, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Oct 16, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 56,297 |
Oct 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 44,000 |
Oct 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
Oct 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
Oct 9, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 142,000 |
Oct 8, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Oct 7, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
Oct 4, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Oct 3, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Oct 2, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
Oct 1, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Sep 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Sep 27, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 26,000 |
Sep 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Sep 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Sep 24, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 24,500 |
Sep 23, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 105,000 |
Sep 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Sep 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Sep 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Sep 17, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
Sep 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,500 |
Sep 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Sep 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 18,210 |
Sep 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 55,500 |
Sep 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,000 |
Sep 9, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
Sep 6, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Sep 5, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 83,080 |
Sep 4, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Sep 3, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 17,000 |
Aug 30, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 4,000 |
Aug 29, 2024 | 0.0250 | 0.0400 | 0.0250 | 0.0400 | 0.0400 | 95,000 |
Aug 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Aug 27, 2024 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.0300 | 600,999 |
Aug 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Aug 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Aug 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Aug 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Aug 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Aug 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
Aug 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Aug 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Aug 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
Aug 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Aug 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
Aug 9, 2024 | 0.0400 | 0.0400 | 0.0250 | 0.0250 | 0.0250 | 4,750 |
Aug 8, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
Aug 7, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 16,000 |
Aug 6, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 12,000 |
Aug 2, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 27,321 |
Aug 1, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
Jul 31, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 28,500 |
Jul 30, 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
Jul 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jul 26, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
Jul 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jul 24, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 111,000 |
Jul 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,000 |
Jul 22, 2024 | 0.0450 | 0.0450 | 0.0250 | 0.0250 | 0.0250 | 63,940 |
Jul 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
Jul 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,000 |
Jul 17, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 10,047 |
Jul 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 9, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 8, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 5, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,000 |
Jul 4, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 3, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 2, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Jun 28, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,150 |
Jun 27, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 11,000 |
Jun 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 21, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 28,000 |
Jun 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
Jun 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,516 |
Jun 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 7, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 6, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 5, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
Jun 4, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 34,740 |
Jun 3, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 31, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,000 |
May 30, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 29, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 28, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 89,000 |
May 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 23, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 183,250 |
May 22, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
May 21, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
May 17, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 64,668 |
May 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
May 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,000 |
May 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 9, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 8, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 7, 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 8,000 |
May 6, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 3,950 |
May 3, 2024 | 0.0750 | 0.0750 | 0.0550 | 0.0550 | 0.0550 | 58,499 |
May 2, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 36,000 |
May 1, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 103,764 |
Apr 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Apr 26, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 25, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 7,000 |
Apr 24, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 17,750 |
Apr 23, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 22, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 |
Apr 19, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,026 |
Apr 18, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 14,712 |
Apr 17, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Apr 16, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Apr 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Apr 12, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 56,000 |
Apr 11, 2024 | 0.0750 | 0.0950 | 0.0750 | 0.0950 | 0.0950 | 37,235 |
Apr 10, 2024 | 0.0600 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 49,200 |
Apr 9, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 71,400 |
Apr 8, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 112,800 |
Apr 5, 2024 | 0.0550 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 75,990 |
Apr 4, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 353,000 |
Apr 3, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 73,000 |
Apr 2, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 71,450 |
Apr 1, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 93,000 |
Mar 28, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 93,500 |
Mar 27, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 33,000 |
Mar 26, 2024 | 0.0650 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 109,300 |
Mar 25, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 386,800 |
Mar 22, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 11,000 |
Mar 21, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 9,000 |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,500 |
Mar 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 |
Mar 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Mar 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Mar 14, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 16,050 |
Mar 13, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 14,550 |
Mar 12, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 51,000 |
Mar 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 8, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 14,078 |
Mar 7, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 6, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 38,000 |
Mar 5, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,900 |
Mar 4, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
Mar 1, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,900 |
Feb 28, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 27, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 7,000 |
Feb 26, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 97,639 |
Feb 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 21, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 20, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Feb 16, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 231,857 |
Feb 15, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 154,031 |
Feb 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,400 |
Feb 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 12, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 10,000 |
Feb 9, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 8, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,500 |
Feb 7, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 32,000 |
Feb 6, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Feb 5, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
Feb 2, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,000 |
Feb 1, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 31,501 |
Jan 31, 2024 | 0.0500 | 0.0800 | 0.0500 | 0.0700 | 0.0700 | 90,824 |
Jan 30, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 28,000 |
Jan 29, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 4,000 |
Jan 26, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 101,000 |
Jan 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
Jan 23, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 3,000 |
Jan 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,100 |
Jan 19, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 87,750 |
Jan 18, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 17, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 37,016 |
Jan 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,000 |
Jan 12, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 23,000 |
Jan 11, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 50,150 |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 17,250 |
Jan 9, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
Jan 8, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 5,150 |
Jan 5, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Jan 4, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 4,000 |
Jan 3, 2024 | 0.0900 | 0.0900 | 0.0650 | 0.0650 | 0.0650 | 13,550 |
Jan 2, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,500 |
Dec 29, 2023 | 0.0700 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 33,000 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 114,000 |
Dec 27, 2023 | 0.0950 | 0.0950 | 0.0700 | 0.0700 | 0.0700 | 28,800 |
Dec 22, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 44,000 |
Dec 21, 2023 | 0.0750 | 0.1000 | 0.0750 | 0.0900 | 0.0900 | 7,500 |
Dec 20, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 |
Dec 19, 2023 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 9,000 |
Dec 18, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 7,500 |
Dec 15, 2023 | 0.0750 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 107,100 |
Dec 14, 2023 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 8,000 |
Dec 13, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Dec 12, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 107,000 |
Dec 11, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 23,300 |
Dec 8, 2023 | 0.1050 | 0.1050 | 0.0750 | 0.0850 | 0.0850 | 134,403 |
Dec 7, 2023 | 0.0850 | 0.1050 | 0.0850 | 0.1000 | 0.1000 | 23,100 |
Dec 6, 2023 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 2,500 |
Dec 5, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Dec 4, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Dec 1, 2023 | 0.0850 | 0.1200 | 0.0850 | 0.1200 | 0.1200 | 10,014 |
Nov 30, 2023 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 24,000 |
Nov 29, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Nov 28, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 17,000 |
Nov 27, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 9,100 |
Nov 24, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 15,500 |
Nov 23, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Nov 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
Nov 21, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 10,790 |
Nov 20, 2023 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 53,000 |
Nov 17, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 79,287 |
Nov 16, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,750 |
Nov 15, 2023 | 0.0800 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 153,700 |
Nov 14, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 164,812 |
Nov 13, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Nov 10, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 22,000 |
Nov 9, 2023 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 162,414 |
Nov 8, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,000 |
Nov 7, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 5,000 |
Nov 6, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 12,415 |
Nov 3, 2023 | 0.0950 | 0.1300 | 0.0900 | 0.1300 | 0.1300 | 105,500 |
Nov 2, 2023 | 0.1000 | 0.1250 | 0.1000 | 0.1250 | 0.1250 | 6,500 |
Nov 1, 2023 | 0.1200 | 0.1200 | 0.0950 | 0.1100 | 0.1100 | 86,100 |
Oct 31, 2023 | 0.1150 | 0.1400 | 0.1150 | 0.1400 | 0.1400 | 1,000 |
Oct 30, 2023 | 0.1300 | 0.1300 | 0.1050 | 0.1150 | 0.1150 | 68,000 |
Oct 27, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 2,500 |
Oct 26, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Oct 25, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Oct 24, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 28,885 |
Oct 23, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Oct 20, 2023 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.1100 | 26,140 |
Oct 19, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 18,000 |
Oct 18, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 11,000 |
Related Tickers
SHIFF ShiftCarbon Inc.
0.0000
0.00%
PRSTW Presto Automation Inc.
0.0023
0.00%
FSSN Fision Corporation
0.0001
0.00%
MAPS.V ProStar Holdings Inc.
0.1550
-3.12%
BWLK.V Boardwalktech Software Corp.
0.1500
-6.25%
EHVVF EHAVE, Inc.
0.0008
-20.00%
VXTR.V Voxtur Analytics Corp.
0.1000
0.00%
ALY.V AnalytixInsight Inc.
0.0200
0.00%
MHUB.V Minehub Technologies Inc.
0.2500
0.00%
MYID.V Reklaim Ltd.
0.0750
-6.25%