Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SHF Holdings, Inc. - Class A Common Stock (NQ: SHFS )

0.7536 -0.0164 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.9700 0.9949 0.9500 0.9650 51,296 -0.03(-2.53%)
Mar 27, 2024 0.9100 1.000 0.9100 0.9900 81,446 +0.08(+9.33%)
Mar 26, 2024 0.9000 0.9500 0.8800 0.9055 94,406 -0.01(-0.79%)
Mar 25, 2024 0.9400 0.9500 0.8715 0.9127 105,394 -0.03(-3.56%)
Mar 22, 2024 0.8203 0.9500 0.8203 0.9464 205,093 +0.10(+11.34%)
Mar 21, 2024 0.8400 0.8950 0.8073 0.8500 58,216 +0.00(+0.29%)
Mar 20, 2024 0.8750 0.8750 0.8200 0.8475 47,946 -0.00(-0.14%)
Mar 19, 2024 0.8401 0.8810 0.8401 0.8487 18,356 -0.03(-3.56%)
Mar 18, 2024 0.9100 0.9500 0.8500 0.8800 144,777 +0.00(+0.00%)
Mar 15, 2024 0.8353 0.9146 0.8353 0.8800 69,035 +0.05(+6.02%)
Mar 14, 2024 0.8900 0.9000 0.8300 0.8300 60,560 -0.05(-5.68%)
Mar 13, 2024 0.8700 0.9100 0.8713 0.8800 43,126 +0.02(+2.85%)
Mar 12, 2024 0.8524 0.8700 0.8300 0.8556 72,154 +0.00(+0.18%)
Mar 11, 2024 0.9000 0.9020 0.8541 0.8541 27,482 -0.06(-6.14%)
Mar 08, 2024 0.9100 0.9199 0.8551 0.9100 53,093 +0.00(+0.00%)
Mar 07, 2024 0.8500 0.9100 0.8500 0.9100 9,124 +0.03(+3.41%)
Mar 06, 2024 0.8900 0.9100 0.8555 0.8800 23,879 +0.00(+0.45%)
Mar 05, 2024 0.8050 0.8950 0.8050 0.8761 60,096 +0.03(+3.08%)
Mar 04, 2024 0.9100 0.9100 0.8100 0.8499 177,289 -0.06(-6.60%)
Mar 01, 2024 0.9400 0.9400 0.8900 0.9100 25,389 +0.01(+1.22%)
Feb 29, 2024 0.9350 0.9350 0.8900 0.8990 66,188 -0.05(-5.37%)
Feb 28, 2024 0.9000 0.9699 0.8901 0.9500 56,452 +0.05(+5.56%)
Feb 27, 2024 0.9649 0.9700 0.8800 0.9000 137,918 -0.07(-7.22%)
Feb 26, 2024 1.000 1.000 0.9511 0.9700 60,352 -0.02(-2.50%)
Feb 23, 2024 1.000 1.005 0.9700 0.9949 27,629 -0.01(-0.51%)
Feb 22, 2024 1.040 1.050 0.9750 1.000 69,534 -0.06(-5.65%)
Feb 21, 2024 1.080 1.080 0.9856 1.060 34,517 -0.00(-0.01%)
Feb 20, 2024 1.080 1.098 1.050 1.060 43,036 +0.01(+0.95%)
Feb 16, 2024 0.9900 1.079 0.9601 1.050 45,796 +0.06(+6.06%)
Feb 15, 2024 0.9101 0.9999 0.9100 0.9900 66,357 +0.05(+5.32%)
Feb 14, 2024 0.9700 0.9700 0.9000 0.9400 58,171 +0.02(+1.95%)
Feb 13, 2024 0.9700 0.9731 0.9000 0.9220 71,098 -0.05(-5.44%)
Feb 12, 2024 1.020 1.020 0.9300 0.9750 42,889 +0.02(+2.22%)
Feb 09, 2024 0.9746 0.9746 0.9261 0.9538 34,273 +0.01(+0.53%)
Feb 08, 2024 0.9350 0.9500 0.9101 0.9488 54,172 -0.00(-0.13%)
Feb 07, 2024 0.9400 0.9500 0.9251 0.9500 36,748 -0.01(-1.04%)
Feb 06, 2024 0.9543 0.9738 0.9275 0.9600 136,944 +0.01(+0.95%)
Feb 05, 2024 0.9900 1.028 0.9425 0.9510 102,315 -0.02(-1.96%)
Feb 02, 2024 0.9800 0.9850 0.9349 0.9700 133,699 -0.03(-3.00%)
Feb 01, 2024 1.030 1.051 0.9700 1.000 354,329 -0.03(-2.91%)
Jan 31, 2024 1.050 1.103 1.010 1.030 51,024 -0.02(-1.90%)
Jan 30, 2024 1.040 1.070 1.030 1.050 83,585 +0.02(+1.94%)
Jan 29, 2024 1.180 1.180 1.010 1.030 215,988 -0.11(-9.65%)
Jan 26, 2024 1.030 1.180 1.030 1.140 444,815 +0.10(+9.62%)
Jan 25, 2024 1.110 1.130 1.035 1.040 117,220 -0.10(-8.77%)
Jan 24, 2024 1.150 1.150 1.100 1.140 63,950 -0.01(-0.87%)
Jan 23, 2024 1.200 1.200 1.150 1.150 128,064 -0.07(-5.74%)
Jan 22, 2024 1.260 1.310 1.180 1.220 102,579 -0.06(-4.69%)
Jan 19, 2024 1.390 1.390 1.260 1.280 52,071 -0.06(-4.48%)
Jan 18, 2024 1.380 1.410 1.310 1.340 84,907 -0.04(-2.90%)
Jan 17, 2024 1.390 1.390 1.345 1.380 37,270 +0.01(+0.73%)
Jan 16, 2024 1.290 1.390 1.310 1.370 69,178 +0.11(+8.73%)
Jan 12, 2024 1.250 1.340 1.250 1.260 161,251 -0.10(-7.35%)
Jan 11, 2024 1.440 1.440 1.350 1.360 47,724 -0.05(-3.55%)
Jan 10, 2024 1.420 1.440 1.360 1.410 72,146 -0.03(-2.08%)
Jan 09, 2024 1.360 1.440 1.352 1.440 93,950 +0.07(+5.11%)
Jan 08, 2024 1.440 1.440 1.330 1.370 84,597 -0.06(-4.20%)
Jan 05, 2024 1.340 1.440 1.240 1.430 159,322 +0.14(+10.85%)
Jan 04, 2024 1.240 1.350 1.220 1.290 55,815 +0.03(+2.38%)
Jan 03, 2024 1.330 1.351 1.150 1.260 218,083 -0.10(-7.35%)
Jan 02, 2024 1.410 1.450 1.310 1.360 91,613 -0.06(-4.23%)
Dec 29, 2023 1.420 1.550 1.350 1.420 265,669 +0.02(+1.43%)
Dec 28, 2023 1.370 1.430 1.330 1.400 131,417 +0.05(+3.70%)
Dec 27, 2023 1.280 1.370 1.210 1.350 278,717 +0.09(+7.14%)
Dec 26, 2023 1.250 1.290 1.220 1.260 259,079 +0.02(+1.61%)
Dec 22, 2023 1.150 1.330 1.140 1.240 433,798 +0.09(+7.83%)
Dec 21, 2023 1.140 1.170 1.040 1.150 396,861 +0.01(+0.88%)
Dec 20, 2023 0.9500 1.160 0.9200 1.140 1,234,111 +0.20(+21.10%)
Dec 19, 2023 0.9400 0.9500 0.9102 0.9414 63,557 +0.01(+1.23%)
Dec 18, 2023 0.9300 0.9470 0.9000 0.9300 109,996 +0.02(+2.20%)
Dec 15, 2023 0.9860 0.9860 0.9100 0.9100 141,411 -0.07(-7.14%)
Dec 14, 2023 0.9687 1.009 0.9550 0.9800 151,623 -0.00(-0.20%)
Dec 13, 2023 1.000 1.000 0.9600 0.9820 111,133 +0.01(+1.24%)
Dec 12, 2023 0.9900 1.010 0.9700 0.9700 107,813 -0.03(-3.00%)
Dec 11, 2023 0.9600 1.020 0.9201 1.000 358,821 +0.00(+0.00%)
Dec 08, 2023 0.9100 1.060 0.9000 1.000 353,149 +0.12(+13.08%)
Dec 07, 2023 0.9400 0.9790 0.8800 0.8843 149,678 -0.07(-6.93%)
Dec 06, 2023 0.9300 0.9700 0.8900 0.9501 137,396 +0.02(+2.49%)
Dec 05, 2023 0.8350 0.9300 0.8297 0.9270 338,770 +0.10(+11.67%)
Dec 04, 2023 0.7490 0.8400 0.7400 0.8301 210,861 +0.08(+10.68%)
Dec 01, 2023 0.7720 0.7720 0.7227 0.7500 124,219 +0.03(+3.59%)
Nov 30, 2023 0.7200 0.7710 0.7200 0.7240 57,620 +0.01(+1.83%)
Nov 29, 2023 0.7400 0.7568 0.7100 0.7110 35,242 -0.04(-5.20%)
Nov 28, 2023 0.7600 0.7789 0.7401 0.7500 56,918 -0.01(-0.70%)
Nov 27, 2023 0.7800 0.7800 0.7551 0.7553 27,035 -0.00(-0.61%)
Nov 24, 2023 0.7350 0.7653 0.7350 0.7599 84,567 +0.03(+3.80%)
Nov 22, 2023 0.7000 0.7500 0.7000 0.7321 68,009 +0.02(+2.09%)
Nov 21, 2023 0.6790 0.7500 0.6400 0.7171 79,959 +0.04(+5.46%)
Nov 20, 2023 0.6420 0.6890 0.6420 0.6800 39,118 +0.04(+6.43%)
Nov 17, 2023 0.6310 0.6403 0.6160 0.6389 79,756 +0.02(+3.72%)
Nov 16, 2023 0.6490 0.6500 0.6151 0.6160 34,986 -0.01(-2.22%)
Nov 15, 2023 0.6500 0.6973 0.6200 0.6300 94,225 -0.03(-4.53%)
Nov 14, 2023 0.6500 0.6700 0.6499 0.6599 75,582 -0.00(-0.02%)
Nov 13, 2023 0.6800 0.6800 0.6500 0.6600 35,957 +0.01(+1.16%)
Nov 10, 2023 0.6600 0.7000 0.6500 0.6524 39,401 -0.04(-5.60%)
Nov 09, 2023 0.6727 0.7149 0.6500 0.6911 54,588 +0.02(+3.30%)
Nov 08, 2023 0.6700 0.7150 0.6602 0.6690 51,791 -0.00(-0.30%)
Nov 07, 2023 0.7100 0.7299 0.6700 0.6710 33,111 -0.01(-1.77%)
Nov 06, 2023 0.6900 0.7232 0.6801 0.6831 27,733 -0.01(-0.89%)
Nov 03, 2023 0.7000 0.7050 0.6750 0.6892 84,102 -0.01(-1.19%)
Nov 02, 2023 0.7000 0.7247 0.6782 0.6975 103,422 +0.00(+0.19%)
Nov 01, 2023 0.7399 0.7399 0.6810 0.6962 55,214 +0.01(+1.58%)
Oct 31, 2023 0.7148 0.7450 0.6810 0.6854 43,425 -0.04(-5.93%)
Oct 30, 2023 0.7890 0.7890 0.7101 0.7286 123,282 -0.04(-5.38%)
Oct 27, 2023 0.7200 0.8080 0.6773 0.7700 369,775 +0.07(+10.02%)
Oct 26, 2023 0.6400 0.7390 0.6327 0.6999 235,719 +0.06(+8.85%)
Oct 25, 2023 0.6339 0.6490 0.6153 0.6430 78,178 +0.00(+0.08%)
Oct 24, 2023 0.6490 0.6690 0.6280 0.6425 63,450 -0.00(-0.36%)
Oct 23, 2023 0.6790 0.6790 0.6260 0.6448 119,824 -0.03(-5.04%)
Oct 20, 2023 0.6517 0.7247 0.6501 0.6790 35,734 +0.00(+0.52%)
Oct 19, 2023 0.7000 0.7090 0.6650 0.6755 16,743 -0.00(-0.66%)
Oct 18, 2023 0.7300 0.7300 0.6501 0.6800 88,828 -0.03(-4.90%)
Oct 17, 2023 0.7102 0.7400 0.7100 0.7150 133,935 -0.00(-0.68%)
Oct 16, 2023 0.7390 0.7200 0.6800 0.7199 69,081 +0.04(+5.87%)
Oct 13, 2023 0.7000 0.7130 0.6751 0.6800 28,399 +0.01(+0.98%)
Oct 12, 2023 0.6600 0.6734 0.6401 0.6734 113,854 +0.02(+3.08%)
Oct 11, 2023 0.6810 0.6998 0.6350 0.6533 255,678 -0.05(-6.66%)
Oct 10, 2023 0.7300 0.7499 0.6600 0.6999 202,978 -0.04(-5.42%)
Oct 09, 2023 0.8000 0.8000 0.7000 0.7400 123,098 -0.05(-6.32%)
Oct 06, 2023 0.7800 0.8090 0.7702 0.7899 37,123 -0.00(-0.01%)
Oct 05, 2023 0.8000 0.8102 0.7700 0.7900 63,570 -0.02(-1.92%)
Oct 04, 2023 0.8150 0.8150 0.7911 0.8055 74,328 +0.01(+1.26%)
Oct 03, 2023 0.8000 0.8155 0.7601 0.7955 83,467 -0.00(-0.28%)
Oct 02, 2023 0.8130 0.8400 0.7600 0.7977 138,794 +0.01(+0.97%)
Sep 29, 2023 0.8100 0.8500 0.7590 0.7900 122,108 -0.00(-0.27%)
Sep 28, 2023 0.8587 0.9000 0.7710 0.7921 795,442 -0.04(-4.45%)
Sep 27, 2023 0.7700 0.8600 0.7500 0.8290 471,526 +0.06(+7.75%)
Sep 26, 2023 0.7900 0.7899 0.7345 0.7694 148,431 -0.01(-0.85%)
Sep 25, 2023 0.7700 0.7798 0.7579 0.7760 86,363 +0.01(+1.45%)
Sep 22, 2023 0.7203 0.7800 0.7187 0.7649 185,494 +0.03(+4.05%)
Sep 21, 2023 0.7335 0.7489 0.7110 0.7351 84,130 +0.01(+1.44%)
Sep 20, 2023 0.8088 0.8088 0.6543 0.7247 432,921 -0.09(-10.96%)
Sep 19, 2023 0.7955 0.8249 0.7600 0.8139 486,201 +0.03(+4.35%)
Sep 18, 2023 0.8200 0.8719 0.7000 0.7800 829,176 -0.00(-0.24%)
Sep 15, 2023 0.6216 0.8601 0.6211 0.7819 2,676,176 +0.16(+26.03%)
Sep 14, 2023 0.5700 0.6399 0.5077 0.6204 784,344 +0.07(+12.17%)
Sep 13, 2023 0.4400 0.6100 0.4350 0.5531 2,912,776 +0.10(+22.91%)
Sep 12, 2023 0.4500 0.4600 0.4300 0.4500 196,680 +0.00(+0.00%)
Sep 11, 2023 0.4100 0.4650 0.4100 0.4500 113,462 +0.03(+8.28%)
Sep 08, 2023 0.4448 0.4448 0.4100 0.4156 29,344 +0.00(+1.12%)
Sep 07, 2023 0.4408 0.4408 0.3950 0.4110 110,747 +0.00(+0.24%)
Sep 06, 2023 0.4590 0.4897 0.4100 0.4100 467,688 -0.04(-8.11%)
Sep 05, 2023 0.4600 0.4980 0.4400 0.4462 224,536 +0.02(+3.77%)
Sep 01, 2023 0.4200 0.4400 0.4200 0.4300 70,334 +0.02(+3.61%)
Aug 31, 2023 0.3701 0.4400 0.3701 0.4150 156,513 +0.04(+11.98%)
Aug 30, 2023 0.3400 0.3899 0.3300 0.3706 229,172 +0.03(+9.03%)
Aug 29, 2023 0.3335 0.3833 0.3300 0.3399 110,249 -0.02(-5.64%)
Aug 28, 2023 0.3820 0.3874 0.3400 0.3602 38,197 -0.01(-2.81%)
Aug 25, 2023 0.3850 0.3899 0.3706 0.3706 20,888 -0.01(-2.86%)
Aug 24, 2023 0.4200 0.4200 0.3578 0.3815 46,121 -0.03(-8.07%)
Aug 23, 2023 0.4400 0.4499 0.4000 0.4150 36,505 -0.03(-5.68%)
Aug 22, 2023 0.4400 0.4448 0.4247 0.4400 11,355 +0.02(+3.63%)
Aug 21, 2023 0.4210 0.4410 0.4210 0.4246 10,005 -0.03(-5.64%)
Aug 18, 2023 0.4500 0.4640 0.4212 0.4500 23,331 +0.00(+0.00%)
Aug 17, 2023 0.4600 0.4600 0.4001 0.4500 83,144 -0.02(-3.23%)
Aug 16, 2023 0.4755 0.4950 0.4347 0.4650 66,664 -0.03(-6.31%)
Aug 15, 2023 0.4621 0.4963 0.4621 0.4963 6,489 +0.01(+1.29%)
Aug 14, 2023 0.4890 0.4947 0.4750 0.4900 15,630 +0.01(+2.08%)
Aug 11, 2023 0.4810 0.4849 0.4700 0.4800 16,782 -0.01(-2.02%)
Aug 10, 2023 0.4900 0.5000 0.4603 0.4899 26,441 -0.01(-1.03%)
Aug 09, 2023 0.5000 0.5150 0.4950 0.4950 11,364 +0.00(+0.00%)
Aug 08, 2023 0.5017 0.5200 0.4911 0.4950 17,087 +0.00(+0.61%)
Aug 07, 2023 0.5000 0.5150 0.4701 0.4920 85,467 -0.01(-1.87%)
Aug 04, 2023 0.5200 0.5240 0.4999 0.5014 43,569 -0.01(-2.45%)
Aug 03, 2023 0.5300 0.5300 0.5085 0.5140 10,176 -0.02(-3.00%)
Aug 02, 2023 0.5200 0.5500 0.5066 0.5299 11,529 +0.00(+0.36%)
Aug 01, 2023 0.5319 0.5629 0.5110 0.5280 55,247 -0.02(-3.83%)
Jul 31, 2023 0.5630 0.5631 0.5019 0.5490 80,695 -0.00(-0.18%)
Jul 28, 2023 0.5500 0.5503 0.5400 0.5500 23,104 +0.00(+0.00%)
Jul 27, 2023 0.5540 0.5578 0.5375 0.5500 21,372 -0.01(-1.79%)
Jul 26, 2023 0.5600 0.5700 0.5511 0.5600 16,407 +0.00(+0.00%)
Jul 25, 2023 0.5500 0.5761 0.5400 0.5600 28,647 +0.01(+1.82%)
Jul 24, 2023 0.5500 0.5800 0.5400 0.5500 41,222 +0.00(+0.00%)
Jul 21, 2023 0.5200 0.5500 0.5200 0.5500 84,991 +0.03(+4.86%)
Jul 20, 2023 0.5141 0.5299 0.5141 0.5245 49,836 +0.01(+2.02%)
Jul 19, 2023 0.5002 0.5189 0.5002 0.5141 10,520 +0.00(+0.80%)
Jul 18, 2023 0.5100 0.5200 0.5000 0.5100 56,797 -0.01(-1.22%)
Jul 17, 2023 0.5200 0.5250 0.5110 0.5163 25,992 -0.00(-0.71%)
Jul 14, 2023 0.5174 0.5230 0.5100 0.5200 13,049 +0.00(+0.00%)
Jul 13, 2023 0.5149 0.5200 0.4950 0.5200 23,641 +0.01(+0.99%)
Jul 12, 2023 0.5087 0.5150 0.4501 0.5149 76,855 +0.00(+0.96%)
Jul 11, 2023 0.5080 0.5171 0.4950 0.5100 58,473 -0.01(-0.99%)
Jul 10, 2023 0.5050 0.5200 0.4964 0.5151 23,722 +0.01(+1.10%)
Jul 07, 2023 0.4920 0.5200 0.4747 0.5095 87,013 +0.01(+1.92%)
Jul 06, 2023 0.5000 0.5200 0.4590 0.4999 166,378 -0.02(-4.29%)
Jul 05, 2023 0.5300 0.5300 0.5050 0.5223 49,769 -0.01(-1.45%)
Jul 03, 2023 0.5300 0.5300 0.5028 0.5300 42,120 +0.00(+0.00%)
Jun 30, 2023 0.5350 0.5350 0.5148 0.5300 28,970 +0.00(+0.00%)
Jun 29, 2023 0.5300 0.5300 0.5200 0.5300 35,788 +0.01(+0.95%)
Jun 28, 2023 0.5282 0.5300 0.5025 0.5250 60,100 -0.01(-1.00%)
Jun 27, 2023 0.5035 0.5398 0.5001 0.5303 64,016 +0.00(+0.06%)
Jun 26, 2023 0.5300 0.5500 0.4800 0.5300 93,083 -0.01(-0.97%)
Jun 23, 2023 0.5550 0.5550 0.5205 0.5352 79,514 -0.03(-5.71%)
Jun 22, 2023 0.5900 0.5900 0.5340 0.5676 108,401 -0.00(-0.51%)
Jun 21, 2023 0.6000 0.6158 0.5701 0.5705 125,893 -0.01(-2.03%)
Jun 20, 2023 0.6100 0.6272 0.5805 0.5823 145,379 -0.02(-3.90%)
Jun 16, 2023 0.6075 0.6300 0.6001 0.6059 445,908 +0.00(+0.65%)
Jun 15, 2023 0.6059 0.6150 0.5800 0.6020 85,916 +0.00(+0.33%)
Jun 14, 2023 0.6300 0.6300 0.5815 0.6000 310,562 -0.03(-4.02%)
Jun 13, 2023 0.6110 0.6400 0.6110 0.6251 308,240 +0.01(+2.31%)
Jun 12, 2023 0.6180 0.6300 0.6010 0.6110 329,748 +0.02(+2.78%)
Jun 09, 2023 0.5700 0.5980 0.5602 0.5945 437,029 +0.04(+6.29%)
Jun 08, 2023 0.5300 0.5628 0.5200 0.5593 258,270 +0.03(+5.51%)
Jun 07, 2023 0.5100 0.5390 0.5014 0.5301 213,328 +0.01(+2.34%)
Jun 06, 2023 0.5144 0.5250 0.4950 0.5180 93,231 -0.00(-0.38%)
Jun 05, 2023 0.5400 0.5438 0.5100 0.5200 173,696 +0.01(+2.56%)
Jun 02, 2023 0.5025 0.5118 0.4855 0.5070 180,417 -0.00(-0.10%)
Jun 01, 2023 0.4915 0.5075 0.4755 0.5075 69,804 +0.01(+1.00%)
May 31, 2023 0.5000 0.5100 0.4700 0.5025 256,293 +0.02(+4.69%)
May 30, 2023 0.5000 0.5000 0.4500 0.4800 227,741 -0.02(-4.00%)
May 26, 2023 0.4600 0.5076 0.4600 0.5000 615,557 +0.04(+8.70%)
May 25, 2023 0.4200 0.4776 0.4011 0.4600 1,426,111 +0.08(+19.48%)
May 24, 2023 0.3810 0.4045 0.3800 0.3850 497,146 -0.00(-0.03%)
May 23, 2023 0.3800 0.3891 0.3738 0.3851 609,272 +0.01(+2.01%)
May 22, 2023 0.3800 0.3877 0.3700 0.3775 290,902 -0.00(-1.26%)
May 19, 2023 0.3800 0.3885 0.3300 0.3823 720,016 -0.00(-0.57%)
May 18, 2023 0.3900 0.4035 0.3810 0.3845 413,828 -0.01(-1.38%)
May 17, 2023 0.4100 0.4100 0.3600 0.3899 1,326,314 +0.01(+2.34%)
May 16, 2023 0.4100 0.4100 0.3600 0.3810 1,208,166 -0.03(-7.07%)
May 15, 2023 0.4400 0.4450 0.4073 0.4100 1,032,483 -0.02(-4.70%)
May 12, 2023 0.4400 0.4595 0.4202 0.4302 1,464,271 -0.04(-7.96%)
May 11, 2023 0.6098 0.6371 0.4400 0.4674 23,828,390 -0.03(-5.54%)
May 10, 2023 0.4812 0.5000 0.4750 0.4948 105,537 -0.00(-0.14%)
May 09, 2023 0.4994 0.5000 0.4750 0.4955 14,286 -0.01(-1.49%)
May 08, 2023 0.5000 0.5100 0.4907 0.5030 48,164 -0.01(-1.85%)
May 05, 2023 0.5000 0.5344 0.4905 0.5125 337,294 +0.02(+3.54%)
May 04, 2023 0.4802 0.5000 0.4800 0.4950 63,878 -0.00(-0.02%)
May 03, 2023 0.5525 0.5525 0.4950 0.4951 251,342 -0.06(-10.79%)
May 02, 2023 0.5630 0.5630 0.5450 0.5550 642,511 -0.01(-0.98%)
May 01, 2023 0.5600 0.5829 0.5425 0.5605 103,286 -0.01(-1.67%)
Apr 28, 2023 0.5582 0.5800 0.5450 0.5700 332,406 -0.01(-0.92%)
Apr 27, 2023 0.5525 0.5792 0.5350 0.5753 193,766 -0.00(-0.81%)
Apr 26, 2023 0.5600 0.5801 0.5525 0.5800 236,574 +0.01(+1.35%)
Apr 25, 2023 0.5800 0.6290 0.5525 0.5723 2,440,258 -0.01(-2.17%)
Apr 24, 2023 0.5300 0.5940 0.5100 0.5850 669,398 +0.07(+14.71%)
Apr 21, 2023 0.5100 0.5300 0.4816 0.5100 101,979 +0.00(+0.00%)
Apr 20, 2023 0.4810 0.5300 0.4810 0.5100 251,487 +0.02(+4.10%)
Apr 19, 2023 0.4800 0.5078 0.4582 0.4899 217,872 +0.01(+2.06%)
Apr 18, 2023 0.4800 0.4800 0.4612 0.4800 73,878 +0.01(+1.27%)
Apr 17, 2023 0.4800 0.4800 0.4113 0.4740 58,512 -0.00(-1.02%)
Apr 14, 2023 0.4799 0.4800 0.4710 0.4789 79,631 -0.00(-0.23%)
Apr 13, 2023 0.5007 0.5335 0.4710 0.4800 61,375 -0.01(-2.04%)
Apr 12, 2023 0.5200 0.5430 0.4800 0.4900 141,445 -0.01(-2.00%)
Apr 11, 2023 0.4600 0.5200 0.4490 0.5000 131,458 +0.04(+8.72%)
Apr 10, 2023 0.4600 0.4700 0.4450 0.4599 68,308 -0.01(-2.25%)
Apr 06, 2023 0.4682 0.4840 0.4600 0.4705 24,166 +0.00(+0.32%)
Apr 05, 2023 0.5000 0.5016 0.4122 0.4690 168,922 -0.05(-9.32%)
Apr 04, 2023 0.5000 0.5200 0.4902 0.5172 29,431 -0.00(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.