Tiberius Acquisition Corp (TIBR) Exchange: NASDAQ

  1. Profile
  2. Tiberius Acquisition Corp (TIBR)

Data as of Oct. 8, 2025

$8.32 ($1.15) 16.04%

Tiberius Acquisition Corp - Daily Information
Click for more stock information on Tiberius Acquisition Corp.
Daily Information Data
Date Oct. 8, 2025
Open $7.83
Previous Close $8.32
High $9.25
Low $7.55
Adjusted Open $7.83
Previous Adjusted Close $8.32
Adjusted High $9.25
Adjusted Low $7.55
Invest in Tiberius Acquisition Corp (TIBR)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for Tiberius Acquisition Corp (TIBR)
Date Open High Low Close Adj.Close Volume
2020-03-17 $7.83 $9.25 $7.55 $8.32 $8.32 1,608
2020-03-16 $8.50 $8.50 $6.76 $7.17 $7.17 100,685
2020-03-13 $8.50 $8.83 $6.29 $8.83 $8.83 69,939
2020-03-12 $10.89 $10.89 $8.01 $8.01 $8.01 18,673
2020-03-11 $10.40 $11.14 $9.92 $11.14 $11.14 18,200
2020-03-10 $10.37 $10.42 $10.37 $10.37 $10.37 947
2020-03-09 $10.32 $10.42 $10.10 $10.40 $10.40 44,284
2020-03-06 $10.42 $10.42 $10.20 $10.39 $10.39 52,741
2020-03-05 $10.41 $10.42 $10.33 $10.40 $10.40 499,224
2020-03-04 $10.41 $10.41 $10.40 $10.40 $10.40 25,495
2020-03-03 $10.46 $10.48 $10.40 $10.41 $10.41 108,768
2020-03-02 $10.39 $10.48 $10.39 $10.45 $10.45 9,676
2020-02-28 $10.55 $10.55 $10.35 $10.35 $10.35 214,694
2020-02-27 $10.45 $10.55 $10.45 $10.47 $10.47 336,137
2020-02-26 $10.47 $10.55 $10.40 $10.55 $10.55 208,984
2020-02-25 $10.47 $11.52 $10.40 $10.46 $10.46 544,908
2020-02-24 $10.47 $10.53 $10.45 $10.53 $10.53 35,364
2020-02-21 $10.50 $10.59 $10.45 $10.50 $10.50 322,945
2020-02-20 $10.59 $10.59 $10.45 $10.47 $10.47 142,231
2020-02-19 $10.60 $10.60 $10.55 $10.55 $10.55 15,013
2020-02-18 $10.52 $10.60 $10.45 $10.45 $10.45 416,369
2020-02-14 $10.52 $10.59 $10.40 $10.45 $10.45 272,124
2020-02-13 $10.52 $10.55 $10.44 $10.47 $10.47 218,333
2020-02-12 $10.55 $10.55 $10.45 $10.45 $10.45 10,797
2020-02-11 $10.60 $10.60 $10.55 $10.60 $10.60 6,988
2020-02-10 $10.52 $10.60 $10.50 $10.60 $10.60 11,343
2020-02-07 $10.60 $10.60 $10.49 $10.50 $10.50 65,947
2020-02-06 $10.60 $10.61 $10.55 $10.57 $10.57 47,899
2020-02-05 $10.60 $10.60 $10.50 $10.60 $10.60 23,602
2020-02-04 $10.60 $10.60 $10.50 $10.58 $10.58 6,137
2020-02-03 $10.60 $10.60 $10.40 $10.40 $10.40 4,759
2020-01-31 $10.59 $10.60 $10.45 $10.50 $10.50 41,157
2020-01-30 $10.59 $10.60 $10.50 $10.59 $10.59 56,864
2020-01-29 $10.59 $10.59 $10.55 $10.55 $10.55 2,404
2020-01-28 $10.55 $10.55 $10.46 $10.55 $10.55 11,223
2020-01-27 $10.52 $10.59 $10.45 $10.45 $10.45 223,717
2020-01-24 $10.50 $10.60 $10.40 $10.52 $10.52 9,617
2020-01-23 $10.55 $10.55 $10.42 $10.45 $10.45 17,178
2020-01-22 $10.55 $10.55 $10.48 $10.48 $10.48 12,217
2020-01-21 $10.55 $10.60 $10.45 $10.45 $10.45 196,848
2020-01-17 $10.64 $10.65 $10.51 $10.58 $10.58 9,672
2020-01-16 $10.60 $10.65 $10.39 $10.53 $10.53 28,792
2020-01-15 $10.53 $10.60 $10.50 $10.60 $10.60 7,666
2020-01-14 $10.54 $10.60 $10.54 $10.60 $10.60 2,047
2020-01-13 $10.58 $10.60 $10.55 $10.58 $10.58 653,433
2020-01-10 $10.66 $10.66 $10.57 $10.61 $10.61 10,802
2020-01-09 $10.57 $10.67 $10.57 $10.60 $10.60 260,933
2020-01-08 $10.56 $10.58 $10.46 $10.58 $10.58 4,838
2020-01-07 $10.53 $10.65 $10.52 $10.56 $10.56 21,865
2020-01-06 $10.55 $10.55 $10.55 $10.55 $10.55 160,485
2020-01-03 $10.50 $10.55 $10.49 $10.55 $10.55 3,694
2020-01-02 $10.50 $10.50 $10.50 $10.50 $10.50 108
2019-12-31 $10.50 $10.50 $10.50 $10.50 $10.50 86
2019-12-30 $10.50 $10.50 $10.50 $10.50 $10.50 34
2019-12-27 $10.50 $10.50 $10.50 $10.50 $10.50 64
2019-12-26 $10.50 $10.50 $10.50 $10.50 $10.50 619
2019-12-24 $10.50 $10.50 $10.49 $10.50 $10.50 25,035
2019-12-23 $10.42 $10.50 $10.42 $10.49 $10.49 6,014
2019-12-20 $10.45 $10.49 $10.45 $10.49 $10.49 2,769
2019-12-19 $10.48 $10.48 $10.48 $10.48 $10.48 165
2019-12-18 $10.42 $10.50 $10.42 $10.50 $10.50 256,148
2019-12-17 $10.45 $10.45 $10.43 $10.45 $10.45 13,870
2019-12-16 $10.45 $10.45 $10.40 $10.45 $10.45 12,658
2019-12-13 $10.50 $11.49 $10.43 $10.45 $10.45 46,622
2019-12-12 $10.43 $10.48 $10.43 $10.48 $10.48 61,568
2019-12-11 $10.43 $10.50 $10.43 $10.44 $10.44 21,937
2019-12-10 $10.43 $10.45 $10.42 $10.43 $10.43 1,325,180
2019-12-09 $10.42 $10.43 $10.42 $10.43 $10.43 2,222
2019-12-06 $10.43 $10.43 $10.43 $10.43 $10.43 12,557
2019-12-05 $10.40 $10.40 $10.40 $10.40 $10.40 37
2019-12-04 $10.39 $10.43 $10.35 $10.40 $10.40 241,489
2019-12-03 $10.43 $10.43 $10.37 $10.37 $10.37 533
2019-12-02 $10.42 $10.43 $10.42 $10.43 $10.43 3,270
2019-11-29 $10.43 $10.43 $10.40 $10.43 $10.43 26,558
2019-11-27 $10.37 $10.43 $10.37 $10.43 $10.43 299
2019-11-26 $10.41 $10.43 $10.41 $10.43 $10.43 461
2019-11-25 $10.42 $10.43 $10.40 $10.43 $10.43 24,863
2019-11-22 $10.37 $10.41 $10.37 $10.38 $10.38 230,007
2019-11-21 $10.35 $10.39 $10.35 $10.39 $10.39 1,659
2019-11-20 $10.40 $10.46 $10.28 $10.45 $10.45 461,835
2019-11-19 $10.38 $10.39 $10.38 $10.39 $10.39 9,919
2019-11-18 $10.39 $10.40 $10.39 $10.40 $10.40 5,748
2019-11-15 $10.40 $10.40 $10.40 $10.40 $10.40 5,332
2019-11-14 $10.35 $10.40 $10.35 $10.40 $10.40 1,220
2019-11-13 $10.40 $10.40 $10.40 $10.40 $10.40 262
2019-11-12 $10.36 $10.40 $10.35 $10.40 $10.40 85,710
2019-11-11 $10.37 $10.38 $10.37 $10.37 $10.37 2,954
2019-11-08 $10.28 $10.40 $10.28 $10.38 $10.38 362,923
2019-11-07 $10.40 $10.40 $10.40 $10.40 $10.40 846
2019-11-06 $10.40 $10.40 $10.39 $10.39 $10.39 8,254
2019-11-05 $10.40 $10.40 $10.39 $10.40 $10.40 26,883
2019-11-04 $10.40 $10.40 $10.39 $10.39 $10.39 1,607
2019-11-01 $10.35 $10.40 $10.35 $10.37 $10.37 382,090
2019-10-31 $10.40 $10.40 $10.35 $10.35 $10.35 607,502
2019-10-30 $10.37 $10.38 $10.37 $10.38 $10.38 21,506
2019-10-29 $10.37 $10.37 $10.37 $10.37 $10.37 15,916
2019-10-28 $10.37 $10.37 $10.35 $10.36 $10.36 395,872
2019-10-25 $10.30 $10.36 $10.26 $10.35 $10.35 5,389
2019-10-24 $10.35 $10.35 $10.35 $10.35 $10.35 501,373
2019-10-23 $10.35 $10.37 $10.35 $10.35 $10.35 459,550
2019-10-22 $10.35 $10.37 $10.32 $10.32 $10.32 106,887
2019-10-21 $10.17 $10.37 $10.17 $10.35 $10.35 62,812
2019-10-18 $10.35 $10.37 $10.35 $10.36 $10.36 254,527
2019-10-17 $10.30 $10.37 $10.27 $10.36 $10.36 4,668
2019-10-16 $10.37 $10.37 $10.36 $10.36 $10.36 28,599
2019-10-15 $10.38 $10.38 $10.36 $10.36 $10.36 357,632
2019-10-14 $10.38 $10.38 $10.35 $10.36 $10.36 82,813
2019-10-11 $10.37 $10.93 $10.34 $10.37 $10.37 7,038,324
2019-10-10 $10.26 $10.26 $10.26 $10.26 $10.26 102
2019-10-09 $10.26 $10.29 $10.26 $10.26 $10.26 54,478
2019-10-08 $10.29 $10.29 $10.29 $10.29 $10.29 1,089
2019-10-07 $10.26 $10.26 $10.26 $10.26 $10.26 102
2019-10-04 $10.29 $10.29 $10.27 $10.27 $10.27 6,915
2019-10-03 $10.27 $10.27 $10.27 $10.27 $10.27 1,040
2019-10-02 $10.24 $10.24 $10.24 $10.24 $10.24 100
2019-10-01 $10.24 $10.24 $10.24 $10.24 $10.24 0
2019-09-30 $10.24 $10.24 $10.24 $10.24 $10.24 2
2019-09-27 $10.24 $10.24 $10.24 $10.24 $10.24 1
2019-09-26 $10.24 $10.24 $10.24 $10.24 $10.24 165
2019-09-25 $10.30 $10.30 $10.24 $10.24 $10.24 200
2019-09-24 $10.24 $10.24 $10.24 $10.24 $10.24 100
2019-09-23 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-09-20 $10.24 $10.30 $10.24 $10.30 $10.30 903
2019-09-19 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-09-18 $10.30 $10.30 $10.30 $10.30 $10.30 158
2019-09-17 $10.24 $10.24 $10.24 $10.24 $10.24 100
2019-09-16 $10.29 $10.29 $10.29 $10.29 $10.29 4
2019-09-13 $10.29 $10.29 $10.29 $10.29 $10.29 170
2019-09-12 $10.29 $10.32 $10.29 $10.30 $10.30 7,005
2019-09-11 $10.25 $10.33 $10.24 $10.33 $10.33 62,474
2019-09-10 $10.29 $10.29 $10.29 $10.29 $10.29 1,039
2019-09-09 $10.30 $10.30 $10.24 $10.30 $10.30 43,476
2019-09-06 $10.29 $10.30 $10.22 $10.22 $10.22 10,600
2019-09-05 $10.25 $10.33 $10.25 $10.33 $10.33 3,873
2019-09-04 $10.22 $10.22 $10.22 $10.22 $10.22 400
2019-09-03 $10.33 $10.33 $10.33 $10.33 $10.33 100
2019-08-30 $10.28 $10.28 $10.28 $10.28 $10.28 208
2019-08-29 $10.26 $10.26 $10.26 $10.26 $10.26 100
2019-08-28 $10.26 $10.29 $10.23 $10.29 $10.29 178,836
2019-08-27 $10.25 $10.25 $10.25 $10.25 $10.25 169
2019-08-26 $10.29 $10.30 $10.29 $10.30 $10.30 368
2019-08-23 $10.29 $10.30 $10.29 $10.30 $10.30 17,201
2019-08-22 $10.24 $10.33 $10.24 $10.33 $10.33 20,603
2019-08-21 $10.23 $10.23 $10.23 $10.23 $10.23 242
2019-08-20 $10.27 $10.35 $10.27 $10.35 $10.35 12,622
2019-08-19 $10.32 $10.33 $10.31 $10.33 $10.33 2,155
2019-08-16 $10.33 $10.33 $10.24 $10.33 $10.33 755
2019-08-15 $10.23 $10.33 $10.20 $10.33 $10.33 238,189
2019-08-14 $10.23 $10.30 $10.20 $10.22 $10.22 115,920
2019-08-13 $10.24 $10.30 $10.24 $10.30 $10.30 20,455
2019-08-12 $10.23 $10.23 $10.23 $10.23 $10.23 115
2019-08-09 $10.25 $10.25 $10.25 $10.25 $10.25 104
2019-08-08 $10.21 $10.25 $10.21 $10.25 $10.25 10,551
2019-08-07 $10.25 $10.25 $10.25 $10.25 $10.25 100
2019-08-06 $10.25 $10.25 $10.25 $10.25 $10.25 100
2019-08-05 $10.25 $10.25 $10.25 $10.25 $10.25 100
2019-08-02 $10.25 $10.25 $10.25 $10.25 $10.25 81
2019-08-01 $10.25 $10.25 $10.25 $10.25 $10.25 111
2019-07-31 $10.17 $10.20 $10.17 $10.20 $10.20 797
2019-07-30 $10.21 $10.21 $10.21 $10.21 $10.21 200
2019-07-29 $10.21 $10.21 $10.21 $10.21 $10.21 208
2019-07-26 $10.23 $10.23 $10.23 $10.23 $10.23 100
2019-07-25 $10.23 $10.23 $10.23 $10.23 $10.23 100
2019-07-24 $10.21 $10.21 $10.21 $10.21 $10.21 800
2019-07-23 $10.23 $10.23 $10.22 $10.22 $10.22 920
2019-07-22 $10.22 $10.25 $10.21 $10.24 $10.24 446,339
2019-07-19 $10.23 $10.29 $10.23 $10.29 $10.29 5,300
2019-07-18 $10.20 $10.25 $10.20 $10.25 $10.25 3,619
2019-07-17 $10.22 $10.22 $10.22 $10.22 $10.22 100
2019-07-16 $10.22 $10.22 $10.22 $10.22 $10.22 1,445
2019-07-15 $10.22 $10.23 $10.22 $10.23 $10.23 17,114
2019-07-12 $10.22 $10.23 $10.21 $10.23 $10.23 80,282
2019-07-11 $10.21 $10.25 $10.21 $10.25 $10.25 433
2019-07-10 $10.21 $10.21 $10.21 $10.21 $10.21 0
2019-07-09 $10.21 $10.21 $10.21 $10.21 $10.21 0
2019-07-08 $10.21 $10.21 $10.21 $10.21 $10.21 445,000
2019-07-05 $10.14 $10.21 $10.14 $10.21 $10.21 500
2019-07-03 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-07-02 $10.20 $10.20 $10.20 $10.20 $10.20 1,850
2019-07-01 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-06-28 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-06-27 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-06-26 $10.19 $10.22 $10.17 $10.20 $10.20 15,900
2019-06-25 $10.18 $10.30 $10.15 $10.30 $10.30 289,700
2019-06-24 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-06-21 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-06-20 $10.22 $10.22 $10.22 $10.22 $10.22 300
2019-06-19 $10.19 $10.21 $10.19 $10.21 $10.21 268,110
2019-06-18 $10.21 $10.21 $10.21 $10.21 $10.21 0
2019-06-17 $10.22 $10.22 $10.21 $10.21 $10.21 460
2019-06-14 $10.21 $10.21 $10.17 $10.18 $10.18 1,553
2019-06-13 $10.18 $10.22 $10.16 $10.21 $10.21 906,110
2019-06-12 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-06-11 $10.15 $10.16 $10.15 $10.15 $10.15 328,000
2019-06-10 $10.10 $10.15 $10.10 $10.13 $10.13 261,321
2019-06-07 $10.14 $10.14 $10.12 $10.12 $10.12 7,000
2019-06-06 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-06-05 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-06-04 $10.10 $10.10 $10.10 $10.10 $10.10 4,800
2019-06-03 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-05-31 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-05-30 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-05-29 $10.09 $10.10 $10.09 $10.10 $10.10 4,337
2019-05-28 $10.09 $10.09 $10.09 $10.09 $10.09 1,000
2019-05-24 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-05-23 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-05-22 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-05-21 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-05-20 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-05-17 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-05-16 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-05-15 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-05-14 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-05-13 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-05-10 $10.11 $10.12 $10.11 $10.12 $10.12 200
2019-05-09 $10.08 $10.15 $10.08 $10.15 $10.15 300
2019-05-08 $10.13 $10.13 $10.13 $10.13 $10.13 0
2019-05-07 $10.12 $10.13 $10.02 $10.13 $10.13 6,200
2019-05-06 $10.10 $10.10 $10.10 $10.10 $10.10 500
2019-05-03 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-05-02 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-05-01 $10.10 $10.10 $10.10 $10.10 $10.10 369,142
2019-04-30 $10.08 $10.08 $10.03 $10.03 $10.03 1,153
2019-04-29 $10.10 $10.10 $10.08 $10.08 $10.08 5,102
2019-04-26 $10.09 $10.09 $10.08 $10.08 $10.08 26,721
2019-04-25 $10.08 $10.08 $10.08 $10.08 $10.08 3,000
2019-04-24 $10.08 $10.08 $10.08 $10.08 $10.08 2,000
2019-04-23 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-04-22 $10.07 $10.08 $10.07 $10.08 $10.08 18,062
2019-04-18 $10.07 $10.07 $10.07 $10.07 $10.07 13,523
2019-04-17 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-04-16 $9.91 $10.10 $9.91 $10.05 $10.05 2,713
2019-04-15 $10.07 $10.07 $10.07 $10.07 $10.07 1
2019-04-12 $10.10 $10.10 $10.07 $10.07 $10.07 75,415
2019-04-11 $10.08 $10.08 $10.08 $10.08 $10.08 4,281
2019-04-10 $10.07 $10.07 $10.07 $10.07 $10.07 100,000
2019-04-09 $10.07 $10.07 $10.06 $10.07 $10.07 1,901
2019-04-08 $10.08 $10.08 $10.08 $10.08 $10.08 24
2019-04-05 $10.07 $10.08 $10.06 $10.08 $10.08 126,400
2019-04-04 $10.08 $10.08 $10.08 $10.08 $10.08 300
2019-04-03 $10.08 $10.08 $10.06 $10.08 $10.08 100,600
2019-04-02 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-04-01 $10.08 $10.08 $10.08 $10.08 $10.08 66,357
2019-03-29 $10.08 $10.08 $10.08 $10.08 $10.08 1,000
2019-03-28 $10.07 $10.07 $10.07 $10.07 $10.07 0
2019-03-27 $10.07 $10.07 $10.07 $10.07 $10.07 110
2019-03-26 $9.90 $10.06 $9.90 $10.06 $10.06 10,606
2019-03-25 $10.06 $10.06 $10.06 $10.06 $10.06 0
2019-03-22 $10.04 $10.06 $10.04 $10.06 $10.06 25,300
2019-03-21 $10.07 $10.07 $10.04 $10.04 $10.04 6,208
2019-03-20 $10.06 $10.06 $10.06 $10.06 $10.06 0
2019-03-19 $10.06 $10.06 $10.06 $10.06 $10.06 2,070
2019-03-18 $10.01 $10.05 $10.01 $10.05 $10.05 52,500
2019-03-15 $10.00 $10.03 $10.00 $10.03 $10.03 19,964
2019-03-14 $10.01 $10.01 $10.01 $10.01 $10.01 0
2019-03-13 $10.01 $10.01 $10.01 $10.01 $10.01 50
2019-03-12 $10.01 $10.01 $10.01 $10.01 $10.01 0
2019-03-11 $10.01 $10.01 $10.01 $10.01 $10.01 5,005
2019-03-08 $10.01 $10.01 $10.01 $10.01 $10.01 0
2019-03-07 $10.01 $10.01 $10.01 $10.01 $10.01 300
2019-03-06 $9.99 $10.02 $9.98 $10.02 $10.02 20,475
2019-03-05 $10.00 $10.00 $10.00 $10.00 $10.00 553,624
2019-03-04 $10.01 $10.01 $10.00 $10.00 $10.00 14,100
2019-03-01 $9.97 $10.00 $9.97 $10.00 $10.00 11,452
2019-02-28 $9.98 $10.00 $9.98 $10.00 $10.00 500
2019-02-27 $9.99 $9.99 $9.99 $9.99 $9.99 1,800
2019-02-26 $9.95 $9.99 $9.95 $9.99 $9.99 5,800
2019-02-25 $9.99 $9.99 $9.99 $9.99 $9.99 200
2019-02-22 $9.99 $9.99 $9.99 $9.99 $9.99 100
2019-02-21 $9.98 $9.98 $9.96 $9.96 $9.96 1,400
2019-02-20 $10.00 $10.00 $10.00 $10.00 $10.00 0
2019-02-19 $9.97 $10.00 $9.95 $10.00 $10.00 8,250
2019-02-15 $9.97 $9.97 $9.97 $9.97 $9.97 5,006
2019-02-14 $9.97 $9.97 $9.97 $9.97 $9.97 5,050
2019-02-13 $9.98 $9.98 $9.98 $9.98 $9.98 0
2019-02-12 $9.98 $9.98 $9.98 $9.98 $9.98 0
2019-02-11 $9.98 $9.98 $9.98 $9.98 $9.98 400
2019-02-08 $10.00 $10.00 $10.00 $10.00 $10.00 1,000
2019-02-07 $10.07 $10.07 $10.07 $10.07 $10.07 164
2019-02-06 $9.96 $10.00 $9.96 $10.00 $10.00 10,284
2019-02-05 $9.98 $9.98 $9.98 $9.98 $9.98 0
2019-02-04 $9.98 $9.98 $9.98 $9.98 $9.98 10,000
2019-02-01 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-01-31 $9.95 $9.95 $9.95 $9.95 $9.95 1,000
2019-01-30 $9.95 $9.96 $9.95 $9.96 $9.96 10,105
2019-01-29 $9.93 $9.94 $9.93 $9.94 $9.94 2,000
2019-01-28 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-01-25 $9.91 $9.93 $9.91 $9.93 $9.93 5,225
2019-01-24 $9.92 $9.92 $9.92 $9.92 $9.92 3,000
2019-01-23 $9.89 $9.89 $9.89 $9.89 $9.89 0
2019-01-22 $9.89 $9.91 $9.86 $9.89 $9.89 6,600
2019-01-18 $9.88 $9.90 $9.88 $9.90 $9.90 126,600
2019-01-17 $9.88 $9.88 $9.88 $9.88 $9.88 6
2019-01-16 $9.88 $9.88 $9.88 $9.88 $9.88 10,536
2019-01-15 $9.86 $9.86 $9.86 $9.86 $9.86 1,000
2019-01-14 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-01-11 $9.85 $9.85 $9.85 $9.85 $9.85 25,000
2019-01-10 $9.85 $9.88 $9.85 $9.85 $9.85 1,210
2019-01-09 $9.75 $9.85 $9.75 $9.85 $9.85 15,600
2019-01-08 $9.82 $9.82 $9.82 $9.82 $9.82 10,000
2019-01-07 $9.80 $9.80 $9.80 $9.80 $9.80 3,000
2019-01-04 $9.81 $9.81 $9.80 $9.80 $9.80 6,100
2019-01-03 $9.80 $9.81 $9.76 $9.81 $9.81 600
2019-01-02 $9.81 $9.81 $9.81 $9.81 $9.81 3,000
2018-12-31 $9.80 $9.80 $9.79 $9.80 $9.80 9,950
2018-12-27 $9.79 $9.79 $9.79 $9.79 $9.79 0
2018-12-26 $9.79 $9.79 $9.79 $9.79 $9.79 0
2018-12-24 $9.79 $9.79 $9.77 $9.79 $9.79 22,925
2018-12-21 $9.77 $9.77 $9.77 $9.77 $9.77 600
2018-12-20 $9.79 $9.79 $9.79 $9.79 $9.79 5
2018-12-18 $9.78 $9.79 $9.78 $9.79 $9.79 300
2018-12-17 $9.78 $9.80 $9.62 $9.80 $9.80 2,840
2018-12-14 $9.77 $9.77 $9.77 $9.77 $9.77 325
2018-12-13 $9.78 $9.78 $9.77 $9.77 $9.77 1,600
2018-12-12 $9.78 $9.78 $9.78 $9.78 $9.78 50,200
2018-12-11 $9.79 $9.79 $9.77 $9.77 $9.77 1,701
2018-12-10 $9.78 $9.80 $9.75 $9.80 $9.80 2,601
2018-12-07 $9.78 $9.78 $9.78 $9.78 $9.78 0
2018-12-06 $9.73 $9.78 $9.72 $9.78 $9.78 95,200
2018-12-04 $9.72 $9.72 $9.72 $9.72 $9.72 1
2018-12-03 $9.72 $9.72 $9.72 $9.72 $9.72 2
2018-11-30 $9.67 $9.72 $9.67 $9.72 $9.72 12,600
2018-11-29 $9.65 $9.65 $9.65 $9.65 $9.65 150,000
2018-11-28 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-11-27 $9.71 $9.74 $9.71 $9.74 $9.74 87,000
2018-11-26 $9.69 $9.69 $9.69 $9.69 $9.69 0
2018-11-23 $9.80 $9.80 $9.69 $9.69 $9.69 17,004
2018-11-21 $9.77 $9.80 $9.77 $9.80 $9.80 400
2018-11-20 $9.77 $9.77 $9.77 $9.77 $9.77 300
2018-11-19 $9.77 $9.77 $9.70 $9.76 $9.76 14,300
2018-11-16 $9.70 $9.80 $9.70 $9.80 $9.80 2,200
2018-11-15 $9.67 $9.67 $9.67 $9.67 $9.67 0
2018-11-14 $9.67 $9.67 $9.67 $9.67 $9.67 0
2018-11-13 $9.67 $9.67 $9.67 $9.67 $9.67 0
2018-11-12 $9.67 $9.67 $9.67 $9.67 $9.67 61,600
2018-11-09 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-11-08 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-11-07 $9.66 $9.66 $9.65 $9.65 $9.65 5,600
2018-11-06 $9.64 $9.65 $9.64 $9.65 $9.65 1,900
2018-11-05 $9.55 $9.55 $9.55 $9.55 $9.55 0
2018-11-02 $9.55 $9.55 $9.55 $9.55 $9.55 0
2018-11-01 $9.66 $9.66 $9.50 $9.55 $9.55 13,000
2018-10-31 $9.66 $9.66 $9.66 $9.66 $9.66 0
2018-10-30 $9.63 $9.66 $9.63 $9.66 $9.66 3,300
2018-10-29 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-10-26 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-10-25 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-10-24 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-10-23 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-10-22 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-10-19 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-10-18 $9.65 $9.65 $9.65 $9.65 $9.65 1,000
2018-10-17 $9.63 $9.63 $9.63 $9.63 $9.63 15
2018-10-16 $9.63 $9.63 $9.63 $9.63 $9.63 0
2018-10-15 $9.65 $9.65 $9.55 $9.63 $9.63 35,021
2018-10-12 $9.65 $9.68 $9.50 $9.50 $9.50 5,300
2018-10-11 $9.67 $9.67 $9.67 $9.67 $9.67 0
2018-10-10 $9.67 $9.67 $9.67 $9.67 $9.67 0
2018-10-09 $9.68 $9.68 $9.67 $9.67 $9.67 6,600
2018-10-08 $9.70 $9.70 $9.70 $9.70 $9.70 1,000
2018-10-05 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-10-04 $9.78 $9.78 $9.70 $9.70 $9.70 2,900
2018-10-03 $9.70 $9.70 $9.70 $9.70 $9.70 17,100
2018-10-02 $9.67 $9.67 $9.67 $9.67 $9.67 4
2018-10-01 $9.67 $9.67 $9.67 $9.67 $9.67 4
2018-09-28 $9.67 $9.67 $9.67 $9.67 $9.67 0
2018-09-27 $9.67 $9.67 $9.67 $9.67 $9.67 0
2018-09-26 $9.67 $9.67 $9.67 $9.67 $9.67 0
2018-09-25 $9.65 $9.67 $9.65 $9.67 $9.67 54,371
2018-09-24 $9.67 $9.67 $9.67 $9.67 $9.67 40,000
2018-09-21 $9.67 $9.67 $9.67 $9.67 $9.67 100
2018-09-20 $9.64 $9.64 $9.64 $9.64 $9.64 0
2018-09-19 $9.64 $9.64 $9.64 $9.64 $9.64 0
2018-09-18 $9.64 $9.65 $9.64 $9.64 $9.64 23,701
2018-09-17 $9.65 $9.65 $9.64 $9.64 $9.64 276
2018-09-14 $9.65 $9.65 $9.65 $9.65 $9.65 55,000
2018-09-13 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-09-12 $9.70 $9.70 $9.70 $9.70 $9.70 600
2018-09-11 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-09-10 $9.70 $9.70 $9.62 $9.65 $9.65 700
2018-09-07 $9.70 $9.70 $9.70 $9.70 $9.70 100
2018-09-06 $9.70 $9.70 $9.70 $9.70 $9.70 100
2018-09-05 $9.71 $9.75 $9.71 $9.71 $9.71 36,200
2018-09-04 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-08-31 $9.75 $9.75 $9.65 $9.75 $9.75 30,601
2018-08-30 $9.67 $9.67 $9.67 $9.67 $9.67 1,400
2018-08-29 $9.67 $9.67 $9.65 $9.65 $9.65 27,600
2018-08-28 $9.64 $9.65 $9.64 $9.65 $9.65 1,500
2018-08-27 $9.64 $9.65 $9.64 $9.65 $9.65 87,551
2018-08-24 $9.65 $9.65 $9.65 $9.65 $9.65 37,002
2018-08-23 $9.65 $9.65 $9.62 $9.65 $9.65 601,700
2018-08-22 $9.62 $9.62 $9.62 $9.62 $9.62 20,000
2018-08-21 $9.62 $9.62 $9.62 $9.62 $9.62 1,000
2018-08-20 $9.64 $9.65 $9.60 $9.60 $9.60 5,627
2018-08-17 $9.63 $9.63 $9.63 $9.63 $9.63 0
2018-08-16 $9.63 $9.63 $9.63 $9.63 $9.63 0
2018-08-15 $9.63 $9.63 $9.63 $9.63 $9.63 100,049
2018-08-14 $9.63 $9.63 $9.63 $9.63 $9.63 0
2018-08-13 $9.63 $9.63 $9.63 $9.63 $9.63 1,000
2018-08-10 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-08-09 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-08-08 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-08-07 $9.60 $9.62 $9.60 $9.60 $9.60 260,871
2018-08-06 $9.59 $9.59 $9.59 $9.59 $9.59 100,100
2018-08-03 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-08-02 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-08-01 $9.58 $9.58 $9.58 $9.58 $9.58 65,000
2018-07-31 $9.56 $9.56 $9.56 $9.56 $9.56 0
2018-07-30 $9.56 $9.56 $9.56 $9.56 $9.56 0
2018-07-27 $9.56 $9.56 $9.56 $9.56 $9.56 1,000
2018-07-26 $9.56 $9.56 $9.56 $9.56 $9.56 150,000
2018-07-25 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-07-24 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-07-23 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-07-20 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-07-19 $9.58 $9.58 $9.58 $9.58 $9.58 148,800
2018-07-18 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-07-17 $9.58 $9.65 $9.58 $9.65 $9.65 237,027
2018-07-16 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-07-13 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-07-12 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-07-11 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-07-10 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-07-09 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-07-06 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-07-05 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-07-03 $9.61 $9.61 $9.61 $9.61 $9.61 495,000
2018-07-02 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-06-29 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-06-28 $9.61 $9.61 $9.61 $9.61 $9.61 5,000
2018-06-27 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-06-26 $9.59 $9.60 $9.59 $9.60 $9.60 1,123
2018-06-25 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-06-22 $9.60 $9.61 $9.60 $9.60 $9.60 271,900
2018-06-21 $9.60 $9.60 $9.60 $9.60 $9.60 2,100
2018-06-20 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-06-19 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-06-18 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-06-15 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-06-14 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-06-13 $9.61 $9.61 $9.61 $9.61 $9.61 0
2018-06-12 $9.60 $9.61 $9.59 $9.61 $9.61 37,060
2018-06-11 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-06-08 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-06-07 $9.64 $9.65 $9.64 $9.65 $9.65 1,000
2018-06-06 $9.64 $9.64 $9.64 $9.64 $9.64 156
2018-06-05 $9.62 $9.64 $9.60 $9.64 $9.64 27,756
2018-06-04 $9.62 $9.62 $9.62 $9.62 $9.62 0
2018-06-01 $9.62 $9.62 $9.62 $9.62 $9.62 1,000
2018-05-31 $9.65 $9.65 $9.58 $9.58 $9.58 52,000
2018-05-30 $9.59 $9.59 $9.59 $9.59 $9.59 0
2018-05-29 $9.59 $9.59 $9.59 $9.59 $9.59 0
2018-05-25 $9.59 $9.59 $9.59 $9.59 $9.59 0
2018-05-24 $9.61 $9.61 $9.59 $9.59 $9.59 125,500
2018-05-23 $9.60 $9.60 $9.60 $9.60 $9.60 1,000
2018-05-22 $9.74 $9.74 $9.57 $9.59 $9.59 406,339
2018-05-21 $9.61 $9.61 $9.60 $9.60 $9.60 500
2018-05-18 $9.62 $9.66 $9.57 $9.62 $9.62 8,873
2018-05-17 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-05-16 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-05-15 $9.58 $9.59 $9.58 $9.58 $9.58 855,457
2018-05-14 $9.59 $9.59 $9.59 $9.59 $9.59 200
2018-05-11 $9.58 $9.58 $9.58 $9.58 $9.58 5,000
2018-05-10 $9.62 $9.62 $9.62 $9.62 $9.62 0
2018-05-09 $9.62 $9.62 $9.62 $9.62 $9.62 560,678
2018-05-08 $9.64 $9.64 $9.64 $9.64 $9.64 0
2018-05-07 $9.60 $9.70 $9.58 $9.64 $9.64 18,103
2018-05-04 $9.58 $9.58 $9.58 $9.58 $9.58 2
2018-05-03 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-05-02 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-05-01 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-04-30 $9.60 $9.60 $9.58 $9.58 $9.58 800,800
2018-04-27 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-04-26 $9.58 $9.58 $9.58 $9.58 $9.58 2
2018-04-25 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-04-24 $9.58 $9.58 $9.58 $9.58 $9.58 150,000
2018-04-23 $9.58 $9.58 $9.58 $9.58 $9.58 0
2018-04-20 $9.58 $9.58 $9.58 $9.58 $9.58 3
2018-04-19 $9.58 $9.58 $9.58 $9.58 $9.58 100,000
2018-04-18 $9.55 $9.55 $9.55 $9.55 $9.55 0
2018-04-17 $9.55 $9.55 $9.55 $9.55 $9.55 83
2018-04-16 $9.55 $9.55 $9.55 $9.55 $9.55 2
2018-04-13 $9.55 $9.55 $9.55 $9.55 $9.55 200,000
2018-04-12 $9.55 $9.55 $9.55 $9.55 $9.55 260,000
2018-04-11 $9.56 $9.56 $9.56 $9.56 $9.56 380,083
2018-04-10 $9.57 $9.57 $9.57 $9.57 $9.57 850,000
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.