Tottenham Acquisition I Ltd (TOTA) Exchange: NASDAQ

  1. Profile
  2. Tottenham Acquisition I Ltd (TOTA)

Data as of May 2, 2025

$10.82 ($0.00) 0.00%

Tottenham Acquisition I Ltd - Daily Information
Click for more stock information on Tottenham Acquisition I Ltd.
Daily Information Data
Date May 2, 2025
Open $10.82
Previous Close $10.82
High $10.82
Low $10.82
Adjusted Open $10.82
Previous Adjusted Close $10.82
Adjusted High $10.82
Adjusted Low $10.82
Invest in Tottenham Acquisition I Ltd (TOTA)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Tottenham Acquisition I Ltd (TOTA)
Date Open High Low Close Adj.Close Volume
2020-12-31 $10.82 $10.82 $10.82 $10.82 $10.82 0
2020-12-30 $11.88 $11.95 $10.70 $10.82 $10.82 361,249
2020-12-29 $14.30 $15.00 $11.35 $12.36 $12.36 384,137
2020-12-28 $12.61 $17.50 $11.90 $12.97 $12.97 688,309
2020-12-24 $11.10 $12.08 $10.85 $11.45 $11.45 53,037
2020-12-23 $11.10 $11.23 $10.98 $11.01 $11.01 60,748
2020-12-22 $11.10 $11.25 $10.97 $10.97 $10.97 488,433
2020-12-21 $10.95 $11.00 $10.55 $10.96 $10.96 79,268
2020-12-18 $10.50 $11.11 $10.50 $11.11 $11.11 4,138
2020-12-17 $11.25 $11.25 $10.97 $11.21 $11.21 148,968
2020-12-16 $11.14 $11.14 $11.02 $11.04 $11.04 2,343
2020-12-15 $11.03 $11.10 $11.02 $11.10 $11.10 4,916
2020-12-14 $11.20 $11.20 $10.94 $11.02 $11.02 23,400
2020-12-11 $11.10 $11.50 $11.09 $11.11 $11.11 5,562
2020-12-10 $11.44 $11.44 $11.00 $11.00 $11.00 3,333
2020-12-09 $11.12 $11.25 $10.90 $11.16 $11.16 4,429
2020-12-08 $11.47 $11.47 $11.00 $11.11 $11.11 8,105
2020-12-07 $11.30 $11.30 $11.25 $11.25 $11.25 8,239
2020-12-04 $11.25 $11.25 $11.21 $11.24 $11.24 2,497
2020-12-03 $11.20 $11.21 $11.20 $11.21 $11.21 637
2020-12-02 $11.25 $11.25 $11.15 $11.15 $11.15 11,222
2020-12-01 $11.04 $11.16 $10.90 $11.13 $11.13 26,430
2020-11-30 $10.91 $11.05 $10.84 $10.86 $10.86 22,977
2020-11-27 $10.82 $11.05 $10.82 $10.88 $10.88 7,100
2020-11-25 $10.84 $10.84 $10.78 $10.78 $10.78 1,847
2020-11-24 $10.78 $10.85 $10.78 $10.85 $10.85 458
2020-11-23 $10.80 $10.80 $10.80 $10.80 $10.80 37
2020-11-20 $10.80 $10.80 $10.80 $10.80 $10.80 143
2020-11-19 $10.86 $10.98 $10.76 $10.95 $10.95 966
2020-11-18 $10.76 $10.76 $10.76 $10.76 $10.76 319
2020-11-17 $10.82 $10.82 $10.82 $10.82 $10.82 120
2020-11-16 $10.90 $10.90 $10.90 $10.90 $10.90 742
2020-11-13 $10.90 $10.90 $10.90 $10.90 $10.90 3,992
2020-11-12 $10.86 $10.86 $10.86 $10.86 $10.86 1
2020-11-11 $10.85 $10.86 $10.85 $10.86 $10.86 2,155
2020-11-10 $10.90 $10.91 $10.90 $10.91 $10.91 40,282
2020-11-09 $10.95 $10.95 $10.95 $10.95 $10.95 922
2020-11-06 $10.75 $10.75 $10.75 $10.75 $10.75 9
2020-11-05 $10.75 $10.75 $10.75 $10.75 $10.75 0
2020-11-04 $10.75 $10.75 $10.75 $10.75 $10.75 400
2020-11-03 $10.77 $10.84 $10.77 $10.84 $10.84 204
2020-11-02 $10.85 $10.85 $10.85 $10.85 $10.85 51
2020-10-30 $10.85 $10.90 $10.85 $10.85 $10.85 2,874
2020-10-29 $10.87 $10.87 $10.87 $10.87 $10.87 166
2020-10-28 $10.87 $10.87 $10.87 $10.87 $10.87 181
2020-10-27 $10.85 $10.85 $10.85 $10.85 $10.85 0
2020-10-26 $10.85 $10.85 $10.85 $10.85 $10.85 2,724
2020-10-23 $10.83 $10.88 $10.75 $10.88 $10.88 12,755
2020-10-22 $10.86 $10.86 $10.81 $10.83 $10.83 38,970
2020-10-21 $10.85 $10.85 $10.85 $10.85 $10.85 7,518
2020-10-20 $10.84 $10.84 $10.84 $10.84 $10.84 149
2020-10-19 $10.84 $10.84 $10.84 $10.84 $10.84 145
2020-10-16 $10.84 $10.84 $10.84 $10.84 $10.84 286
2020-10-15 $10.78 $10.78 $10.78 $10.78 $10.78 9
2020-10-14 $10.81 $10.81 $10.78 $10.78 $10.78 521
2020-10-13 $10.78 $10.78 $10.78 $10.78 $10.78 508
2020-10-12 $10.77 $10.88 $10.77 $10.88 $10.88 1,235
2020-10-09 $10.93 $10.93 $10.93 $10.93 $10.93 125
2020-10-08 $10.79 $10.79 $10.78 $10.78 $10.78 1,015
2020-10-07 $10.77 $10.84 $10.77 $10.81 $10.81 478
2020-10-06 $10.81 $10.83 $10.79 $10.83 $10.83 1,513
2020-10-05 $10.83 $10.85 $10.83 $10.85 $10.85 2,063
2020-10-02 $10.87 $10.87 $10.87 $10.87 $10.87 66
2020-10-01 $10.87 $10.87 $10.87 $10.87 $10.87 535
2020-09-30 $10.84 $10.85 $10.84 $10.85 $10.85 281
2020-09-29 $10.77 $10.77 $10.77 $10.77 $10.77 342
2020-09-28 $10.81 $10.90 $10.76 $10.90 $10.90 5,081
2020-09-25 $10.82 $10.82 $10.82 $10.82 $10.82 156
2020-09-24 $10.85 $10.85 $10.80 $10.84 $10.84 1,456
2020-09-23 $10.90 $10.90 $10.80 $10.81 $10.81 1,660
2020-09-22 $10.86 $10.88 $10.80 $10.83 $10.83 442,432
2020-09-21 $10.80 $10.82 $10.80 $10.82 $10.82 6,387
2020-09-18 $10.91 $10.92 $10.80 $10.81 $10.81 3,223
2020-09-17 $10.80 $10.83 $10.80 $10.82 $10.82 910
2020-09-16 $10.95 $10.95 $10.79 $10.92 $10.92 29,557
2020-09-15 $10.91 $11.15 $10.91 $10.97 $10.97 3,103
2020-09-14 $11.25 $11.25 $10.92 $10.92 $10.92 3,554
2020-09-11 $11.23 $11.23 $11.00 $11.00 $11.00 2,487
2020-09-10 $10.99 $11.13 $10.98 $10.99 $10.99 33,103
2020-09-09 $10.92 $11.00 $10.83 $10.99 $10.99 12,792
2020-09-08 $10.92 $10.96 $10.90 $10.92 $10.92 6,259
2020-09-04 $10.99 $11.03 $10.95 $10.95 $10.95 30,608
2020-09-03 $11.04 $11.10 $10.95 $10.95 $10.95 20,291
2020-09-02 $11.08 $11.08 $10.92 $10.92 $10.92 109,400
2020-09-01 $10.92 $10.92 $10.92 $10.92 $10.92 102
2020-08-31 $10.89 $10.89 $10.89 $10.89 $10.89 47
2020-08-28 $10.89 $10.89 $10.89 $10.89 $10.89 161
2020-08-27 $10.82 $10.82 $10.80 $10.80 $10.80 1,113
2020-08-26 $10.94 $10.94 $10.94 $10.94 $10.94 102
2020-08-25 $10.89 $10.89 $10.85 $10.85 $10.85 11,148
2020-08-24 $10.85 $10.85 $10.85 $10.85 $10.85 22
2020-08-21 $10.85 $10.85 $10.85 $10.85 $10.85 4
2020-08-20 $10.85 $10.85 $10.85 $10.85 $10.85 36,002
2020-08-19 $10.90 $10.90 $10.90 $10.90 $10.90 2,100
2020-08-18 $10.90 $10.90 $10.90 $10.90 $10.90 21
2020-08-17 $10.90 $10.90 $10.90 $10.90 $10.90 1,003
2020-08-14 $10.85 $10.85 $10.85 $10.85 $10.85 120
2020-08-13 $10.85 $10.85 $10.85 $10.85 $10.85 0
2020-08-12 $10.85 $10.85 $10.85 $10.85 $10.85 2
2020-08-11 $10.85 $10.85 $10.85 $10.85 $10.85 0
2020-08-10 $10.85 $10.85 $10.85 $10.85 $10.85 0
2020-08-07 $10.85 $10.85 $10.85 $10.85 $10.85 25,200
2020-08-06 $10.90 $10.90 $10.90 $10.90 $10.90 0
2020-08-05 $10.90 $10.90 $10.90 $10.90 $10.90 3
2020-08-04 $10.90 $10.90 $10.90 $10.90 $10.90 6
2020-08-03 $10.90 $10.90 $10.90 $10.90 $10.90 100
2020-07-31 $10.85 $10.85 $10.85 $10.85 $10.85 630
2020-07-30 $10.87 $10.87 $10.87 $10.87 $10.87 410
2020-07-29 $10.90 $10.90 $10.90 $10.90 $10.90 103
2020-07-28 $10.88 $10.90 $10.88 $10.90 $10.90 810
2020-07-27 $10.88 $10.88 $10.88 $10.88 $10.88 50,001
2020-07-24 $10.90 $10.90 $10.88 $10.88 $10.88 80,001
2020-07-23 $10.97 $10.97 $10.97 $10.97 $10.97 140
2020-07-22 $10.97 $10.97 $10.97 $10.97 $10.97 0
2020-07-21 $10.97 $10.97 $10.97 $10.97 $10.97 27
2020-07-20 $10.97 $10.97 $10.97 $10.97 $10.97 18
2020-07-17 $10.89 $10.97 $10.89 $10.97 $10.97 480
2020-07-16 $10.89 $10.89 $10.89 $10.89 $10.89 15,500
2020-07-15 $10.89 $10.89 $10.89 $10.89 $10.89 10
2020-07-14 $10.89 $10.89 $10.89 $10.89 $10.89 50
2020-07-13 $10.80 $10.89 $10.80 $10.89 $10.89 16,100
2020-07-10 $10.83 $10.89 $10.80 $10.86 $10.86 3,300
2020-07-09 $10.89 $10.89 $10.75 $10.75 $10.75 1,900
2020-07-08 $10.89 $10.89 $10.80 $10.80 $10.80 2,200
2020-07-07 $10.90 $10.90 $10.90 $10.90 $10.90 1,500
2020-07-06 $10.81 $10.81 $10.81 $10.81 $10.81 130
2020-07-02 $10.79 $10.79 $10.79 $10.79 $10.79 10
2020-07-01 $10.79 $10.79 $10.79 $10.79 $10.79 40
2020-06-30 $10.79 $10.79 $10.79 $10.79 $10.79 0
2020-06-29 $10.79 $10.79 $10.79 $10.79 $10.79 10
2020-06-26 $10.79 $10.79 $10.79 $10.79 $10.79 201
2020-06-25 $10.79 $10.79 $10.79 $10.79 $10.79 1
2020-06-24 $10.79 $10.79 $10.79 $10.79 $10.79 4
2020-06-23 $10.79 $10.79 $10.79 $10.79 $10.79 3
2020-06-22 $10.79 $10.79 $10.79 $10.79 $10.79 101
2020-06-19 $10.67 $10.70 $10.67 $10.70 $10.70 2,125
2020-06-18 $10.80 $10.80 $10.80 $10.80 $10.80 3
2020-06-17 $10.80 $10.80 $10.80 $10.80 $10.80 9
2020-06-16 $10.80 $10.80 $10.80 $10.80 $10.80 400
2020-06-15 $10.67 $10.67 $10.67 $10.67 $10.67 0
2020-06-12 $10.67 $10.67 $10.67 $10.67 $10.67 0
2020-06-11 $10.67 $10.67 $10.67 $10.67 $10.67 1
2020-06-10 $10.67 $10.67 $10.67 $10.67 $10.67 0
2020-06-09 $10.67 $10.67 $10.67 $10.67 $10.67 2
2020-06-08 $10.67 $10.67 $10.67 $10.67 $10.67 0
2020-06-05 $10.67 $10.67 $10.67 $10.67 $10.67 0
2020-06-04 $10.67 $10.67 $10.67 $10.67 $10.67 0
2020-06-03 $10.67 $10.67 $10.67 $10.67 $10.67 0
2020-06-02 $10.67 $10.67 $10.67 $10.67 $10.67 0
2020-06-01 $10.67 $10.67 $10.67 $10.67 $10.67 0
2020-05-29 $10.67 $10.67 $10.67 $10.67 $10.67 0
2020-05-28 $10.67 $10.67 $10.67 $10.67 $10.67 3,653
2020-05-27 $10.64 $10.64 $10.64 $10.64 $10.64 0
2020-05-26 $10.64 $10.64 $10.64 $10.64 $10.64 0
2020-05-22 $10.64 $10.64 $10.64 $10.64 $10.64 0
2020-05-21 $10.64 $10.66 $10.64 $10.64 $10.64 250,324
2020-05-20 $10.65 $10.65 $10.65 $10.65 $10.65 6
2020-05-19 $10.64 $10.67 $10.64 $10.65 $10.65 47,406
2020-05-18 $10.64 $10.64 $10.64 $10.64 $10.64 75,002
2020-05-15 $10.62 $10.62 $10.62 $10.62 $10.62 0
2020-05-14 $10.62 $10.62 $10.62 $10.62 $10.62 0
2020-05-13 $10.62 $10.62 $10.62 $10.62 $10.62 100
2020-05-12 $10.66 $10.66 $10.66 $10.66 $10.66 0
2020-05-11 $10.66 $10.66 $10.66 $10.66 $10.66 0
2020-05-08 $10.66 $10.66 $10.66 $10.66 $10.66 1
2020-05-07 $10.66 $10.66 $10.66 $10.66 $10.66 1
2020-05-06 $10.66 $10.66 $10.66 $10.66 $10.66 0
2020-05-05 $10.66 $10.66 $10.66 $10.66 $10.66 4
2020-05-04 $10.66 $10.66 $10.66 $10.66 $10.66 0
2020-05-01 $10.64 $10.66 $10.64 $10.66 $10.66 9,900
2020-04-30 $10.64 $10.65 $10.63 $10.65 $10.65 9,800
2020-04-29 $10.62 $10.62 $10.62 $10.62 $10.62 11,000
2020-04-28 $10.60 $10.60 $10.60 $10.60 $10.60 8
2020-04-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-04-24 $10.85 $10.85 $10.60 $10.60 $10.60 2,770
2020-04-23 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-04-22 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-04-21 $10.60 $10.60 $10.58 $10.60 $10.60 109,973
2020-04-20 $10.57 $10.57 $10.57 $10.57 $10.57 0
2020-04-17 $10.57 $10.57 $10.57 $10.57 $10.57 0
2020-04-16 $10.57 $10.57 $10.57 $10.57 $10.57 0
2020-04-15 $10.57 $10.57 $10.57 $10.57 $10.57 0
2020-04-14 $10.57 $10.57 $10.57 $10.57 $10.57 700
2020-04-13 $10.55 $10.55 $10.55 $10.55 $10.55 100
2020-04-09 $10.51 $10.51 $10.51 $10.51 $10.51 0
2020-04-08 $10.51 $10.51 $10.51 $10.51 $10.51 0
2020-04-07 $10.51 $10.51 $10.51 $10.51 $10.51 0
2020-04-06 $10.51 $10.51 $10.51 $10.51 $10.51 4,003
2020-04-03 $10.52 $10.56 $10.52 $10.52 $10.52 4,600
2020-04-02 $10.50 $10.50 $10.50 $10.50 $10.50 0
2020-04-01 $10.50 $10.55 $10.50 $10.50 $10.50 17,100
2020-03-31 $10.60 $10.60 $10.50 $10.50 $10.50 4,100
2020-03-30 $10.50 $10.50 $10.50 $10.50 $10.50 5,200
2020-03-27 $10.55 $10.55 $10.50 $10.50 $10.50 90,533
2020-03-26 $10.45 $10.45 $10.45 $10.45 $10.45 0
2020-03-25 $10.55 $10.55 $10.45 $10.45 $10.45 30,826
2020-03-24 $10.40 $10.46 $10.32 $10.40 $10.40 14,400
2020-03-23 $10.45 $10.45 $10.36 $10.40 $10.40 24,636
2020-03-20 $10.40 $10.40 $10.40 $10.40 $10.40 1
2020-03-19 $10.40 $10.40 $10.40 $10.40 $10.40 1
2020-03-18 $10.40 $10.40 $10.40 $10.40 $10.40 30,000
2020-03-17 $10.30 $10.35 $10.30 $10.30 $10.30 282,358
2020-03-16 $10.30 $10.41 $10.30 $10.35 $10.35 194,625
2020-03-13 $10.50 $10.58 $10.40 $10.40 $10.40 208,344
2020-03-12 $10.51 $10.51 $10.45 $10.45 $10.45 92,000
2020-03-11 $10.55 $10.55 $10.55 $10.55 $10.55 1,570
2020-03-10 $10.51 $10.51 $10.51 $10.51 $10.51 14,930
2020-03-09 $10.57 $10.58 $10.56 $10.57 $10.57 1,001
2020-03-06 $10.59 $10.59 $10.59 $10.59 $10.59 0
2020-03-05 $10.58 $10.59 $10.58 $10.59 $10.59 501
2020-03-04 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-03-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-03-02 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-02-28 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-02-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-02-26 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-02-25 $10.60 $10.60 $10.60 $10.60 $10.60 101
2020-02-24 $10.64 $10.80 $10.50 $10.55 $10.55 22,802
2020-02-21 $10.64 $10.64 $10.64 $10.64 $10.64 500
2020-02-20 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-02-19 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-02-18 $10.53 $10.53 $10.53 $10.53 $10.53 1
2020-02-14 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-02-13 $10.62 $10.62 $10.53 $10.53 $10.53 9,100
2020-02-12 $10.65 $10.73 $10.57 $10.63 $10.63 3,605
2020-02-11 $10.60 $10.60 $10.60 $10.60 $10.60 5
2020-02-10 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-02-07 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-02-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-02-04 $10.60 $10.60 $10.60 $10.60 $10.60 50,016
2020-02-03 $10.60 $10.60 $10.60 $10.60 $10.60 9
2020-01-31 $10.60 $10.60 $10.60 $10.60 $10.60 5,000
2020-01-29 $10.50 $10.50 $10.50 $10.50 $10.50 9,000
2020-01-28 $10.45 $10.45 $10.45 $10.45 $10.45 0
2020-01-27 $10.45 $10.45 $10.45 $10.45 $10.45 0
2020-01-24 $10.45 $10.45 $10.45 $10.45 $10.45 0
2020-01-23 $10.45 $10.45 $10.45 $10.45 $10.45 0
2020-01-22 $10.45 $10.45 $10.45 $10.45 $10.45 100
2020-01-21 $10.45 $10.45 $10.45 $10.45 $10.45 0
2020-01-17 $10.45 $10.45 $10.45 $10.45 $10.45 0
2020-01-16 $10.45 $10.45 $10.45 $10.45 $10.45 0
2020-01-15 $10.45 $10.45 $10.45 $10.45 $10.45 0
2020-01-14 $10.45 $10.45 $10.45 $10.45 $10.45 100
2020-01-13 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-01-10 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-01-09 $10.53 $10.53 $10.53 $10.53 $10.53 87,134
2020-01-08 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-01-07 $10.53 $10.53 $10.53 $10.53 $10.53 1,982
2020-01-06 $10.48 $10.48 $10.48 $10.48 $10.48 0
2020-01-03 $10.48 $10.48 $10.48 $10.48 $10.48 0
2020-01-02 $10.48 $10.48 $10.48 $10.48 $10.48 0
2019-12-31 $10.48 $10.48 $10.48 $10.48 $10.48 0
2019-12-30 $10.49 $10.50 $10.48 $10.48 $10.48 14,375
2019-12-27 $10.46 $10.46 $10.46 $10.46 $10.46 0
2019-12-26 $10.46 $10.46 $10.46 $10.46 $10.46 200
2019-12-24 $10.46 $10.46 $10.46 $10.46 $10.46 3
2019-12-23 $10.46 $10.46 $10.46 $10.46 $10.46 0
2019-12-20 $10.46 $10.46 $10.46 $10.46 $10.46 4,275
2019-12-19 $10.42 $10.42 $10.42 $10.42 $10.42 2,000
2019-12-18 $10.45 $10.45 $10.45 $10.45 $10.45 9,434
2019-12-17 $10.42 $10.42 $10.42 $10.42 $10.42 0
2019-12-16 $10.46 $10.46 $10.42 $10.42 $10.42 3,350
2019-12-13 $10.45 $10.45 $10.45 $10.45 $10.45 0
2019-12-12 $10.45 $10.45 $10.45 $10.45 $10.45 68,121
2019-12-11 $10.49 $10.49 $10.49 $10.49 $10.49 6
2019-12-10 $10.39 $10.49 $10.38 $10.49 $10.49 8,240
2019-12-09 $10.46 $10.46 $10.46 $10.46 $10.46 15
2019-12-06 $10.46 $10.46 $10.46 $10.46 $10.46 950
2019-12-05 $10.44 $10.44 $10.44 $10.44 $10.44 0
2019-12-04 $10.44 $10.44 $10.44 $10.44 $10.44 0
2019-12-03 $10.44 $10.44 $10.44 $10.44 $10.44 15
2019-12-02 $10.44 $10.44 $10.44 $10.44 $10.44 0
2019-11-29 $10.44 $10.44 $10.44 $10.44 $10.44 20
2019-11-27 $10.45 $10.45 $10.42 $10.44 $10.44 18,800
2019-11-26 $10.38 $10.45 $10.38 $10.45 $10.45 1,700
2019-11-25 $10.42 $10.42 $10.42 $10.42 $10.42 5,003
2019-11-22 $10.42 $10.44 $10.42 $10.42 $10.42 75,100
2019-11-21 $10.42 $10.42 $10.42 $10.42 $10.42 0
2019-11-20 $10.42 $10.42 $10.42 $10.42 $10.42 1,400
2019-11-19 $10.38 $10.38 $10.38 $10.38 $10.38 100,000
2019-11-18 $10.38 $10.38 $10.38 $10.38 $10.38 100,192
2019-11-15 $10.38 $10.38 $10.38 $10.38 $10.38 75,100
2019-11-14 $10.35 $10.35 $10.35 $10.35 $10.35 0
2019-11-13 $10.35 $10.35 $10.35 $10.35 $10.35 750
2019-11-12 $10.38 $10.38 $10.38 $10.38 $10.38 17
2019-11-11 $10.38 $10.38 $10.38 $10.38 $10.38 0
2019-11-08 $10.38 $10.38 $10.38 $10.38 $10.38 2,000
2019-11-07 $10.37 $10.37 $10.37 $10.37 $10.37 0
2019-11-06 $10.37 $10.37 $10.37 $10.37 $10.37 7
2019-11-05 $10.38 $10.38 $10.37 $10.37 $10.37 152,154
2019-11-04 $10.39 $10.40 $10.39 $10.40 $10.40 1,300
2019-11-01 $10.39 $10.39 $10.39 $10.39 $10.39 2
2019-10-31 $10.36 $10.39 $10.36 $10.39 $10.39 56,030
2019-10-30 $10.34 $10.34 $10.34 $10.34 $10.34 0
2019-10-29 $10.34 $10.34 $10.34 $10.34 $10.34 17,300
2019-10-28 $10.32 $10.32 $10.32 $10.32 $10.32 148
2019-10-25 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-10-24 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-10-23 $10.30 $10.30 $10.30 $10.30 $10.30 2
2019-10-22 $10.30 $10.30 $10.30 $10.30 $10.30 550
2019-10-21 $10.31 $10.34 $10.31 $10.34 $10.34 300
2019-10-18 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-10-17 $10.30 $10.30 $10.30 $10.30 $10.30 473
2019-10-16 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-10-15 $10.30 $10.30 $10.30 $10.30 $10.30 400
2019-10-14 $10.31 $10.31 $10.31 $10.31 $10.31 400
2019-10-11 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-10-10 $10.32 $10.32 $10.32 $10.32 $10.32 95
2019-10-09 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-10-08 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-10-07 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-10-04 $10.32 $10.32 $10.32 $10.32 $10.32 30,510
2019-10-03 $10.30 $10.30 $10.30 $10.30 $10.30 176,000
2019-10-02 $10.29 $10.29 $10.29 $10.29 $10.29 150
2019-10-01 $10.30 $10.30 $10.30 $10.30 $10.30 30,000
2019-09-30 $10.29 $10.29 $10.29 $10.29 $10.29 0
2019-09-27 $10.29 $10.29 $10.29 $10.29 $10.29 0
2019-09-26 $10.29 $10.29 $10.29 $10.29 $10.29 575
2019-09-25 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-09-24 $10.26 $10.32 $10.26 $10.32 $10.32 725
2019-09-23 $10.30 $10.30 $10.30 $10.30 $10.30 68
2019-09-20 $10.30 $10.30 $10.30 $10.30 $10.30 31,100
2019-09-19 $10.29 $10.30 $10.27 $10.27 $10.27 3,198
2019-09-18 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-09-17 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-09-16 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-09-13 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-09-12 $10.30 $10.30 $10.30 $10.30 $10.30 100
2019-09-11 $10.26 $10.26 $10.26 $10.26 $10.26 0
2019-09-10 $10.30 $10.30 $10.21 $10.26 $10.26 30,496
2019-09-09 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-09-06 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-09-05 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-09-04 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-09-03 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-08-30 $10.30 $10.30 $10.30 $10.30 $10.30 100
2019-08-29 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-08-28 $10.21 $10.32 $10.21 $10.32 $10.32 3,400
2019-08-27 $10.29 $10.29 $10.29 $10.29 $10.29 0
2019-08-26 $10.29 $10.29 $10.29 $10.29 $10.29 0
2019-08-23 $10.29 $10.29 $10.29 $10.29 $10.29 0
2019-08-22 $10.29 $10.29 $10.29 $10.29 $10.29 0
2019-08-21 $10.29 $10.29 $10.29 $10.29 $10.29 0
2019-08-20 $10.25 $10.35 $10.21 $10.29 $10.29 22,100
2019-08-19 $10.28 $10.28 $10.28 $10.28 $10.28 3
2019-08-16 $10.28 $10.28 $10.28 $10.28 $10.28 10,100
2019-08-15 $10.28 $10.28 $10.28 $10.28 $10.28 600
2019-08-14 $10.28 $10.28 $10.28 $10.28 $10.28 600
2019-08-13 $10.28 $10.28 $10.28 $10.28 $10.28 600
2019-08-12 $10.28 $10.28 $10.28 $10.28 $10.28 550
2019-08-09 $10.25 $10.25 $10.25 $10.25 $10.25 300
2019-08-08 $10.25 $10.25 $10.25 $10.25 $10.25 300
2019-08-07 $10.25 $10.25 $10.25 $10.25 $10.25 300
2019-08-06 $10.25 $10.25 $10.25 $10.25 $10.25 300
2019-08-05 $10.25 $10.25 $10.25 $10.25 $10.25 300
2019-08-02 $10.25 $10.25 $10.25 $10.25 $10.25 300
2019-08-01 $10.25 $10.25 $10.25 $10.25 $10.25 300
2019-07-31 $10.26 $10.26 $10.26 $10.26 $10.26 100
2019-07-30 $10.26 $10.26 $10.26 $10.26 $10.26 100
2019-07-29 $10.26 $10.26 $10.26 $10.26 $10.26 52
2019-07-26 $10.26 $10.26 $10.26 $10.26 $10.26 0
2019-07-25 $10.26 $10.26 $10.26 $10.26 $10.26 0
2019-07-24 $10.26 $10.26 $10.26 $10.26 $10.26 0
2019-07-23 $10.20 $10.26 $10.20 $10.26 $10.26 5,600
2019-07-22 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-07-19 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-07-18 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-07-17 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-07-16 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-07-15 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-07-12 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-07-11 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-07-10 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-07-09 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-07-08 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-07-05 $10.27 $10.27 $10.27 $10.27 $10.27 163
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 $10.20 100,000
2019-07-01 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-06-28 $10.22 $10.25 $10.20 $10.20 $10.20 50,700
2019-06-27 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-06-26 $10.25 $10.25 $10.25 $10.25 $10.25 10,000
2019-06-25 $10.20 $10.25 $10.20 $10.20 $10.20 505,800
2019-06-24 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-06-21 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-06-20 $10.20 $10.20 $10.20 $10.20 $10.20 10,000
2019-06-19 $10.19 $10.19 $10.19 $10.19 $10.19 750
2019-06-18 $10.19 $10.19 $10.19 $10.19 $10.19 0
2019-06-17 $10.19 $10.19 $10.19 $10.19 $10.19 0
2019-06-14 $10.19 $10.19 $10.19 $10.19 $10.19 0
2019-06-13 $10.19 $10.19 $10.19 $10.19 $10.19 0
2019-06-12 $10.19 $10.19 $10.19 $10.19 $10.19 0
2019-06-11 $10.19 $10.19 $10.19 $10.19 $10.19 0
2019-06-10 $10.17 $10.19 $10.17 $10.19 $10.19 13,100
2019-06-07 $10.20 $10.20 $10.18 $10.18 $10.18 10,000
2019-06-06 $10.19 $10.19 $10.19 $10.19 $10.19 200
2019-06-05 $10.19 $10.19 $10.19 $10.19 $10.19 0
2019-06-03 $10.10 $10.19 $10.10 $10.19 $10.19 570
2019-05-31 $10.10 $10.19 $10.10 $10.19 $10.19 26,800
2019-05-30 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-05-29 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-05-28 $10.20 $10.20 $10.20 $10.20 $10.20 100
2019-05-24 $10.18 $10.18 $10.18 $10.18 $10.18 0
2019-05-23 $10.18 $10.18 $10.18 $10.18 $10.18 0
2019-05-22 $10.18 $10.18 $10.18 $10.18 $10.18 0
2019-05-21 $10.18 $10.18 $10.18 $10.18 $10.18 0
2019-05-20 $10.18 $10.18 $10.18 $10.18 $10.18 0
2019-05-17 $10.18 $10.18 $10.18 $10.18 $10.18 1,000
2019-05-16 $10.18 $10.18 $10.18 $10.18 $10.18 0
2019-05-15 $10.18 $10.18 $10.18 $10.18 $10.18 0
2019-05-14 $10.18 $10.18 $10.18 $10.18 $10.18 1,000
2019-05-13 $10.12 $10.22 $10.12 $10.22 $10.22 500
2019-05-10 $10.22 $10.22 $10.22 $10.22 $10.22 180
2019-05-09 $10.21 $10.21 $10.21 $10.21 $10.21 0
2019-05-08 $10.21 $10.21 $10.21 $10.21 $10.21 301
2019-05-07 $10.22 $10.22 $10.21 $10.21 $10.21 300
2019-05-06 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-05-03 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-05-02 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-05-01 $10.10 $10.20 $10.10 $10.20 $10.20 27,500
2019-04-30 $10.18 $10.18 $10.18 $10.18 $10.18 470
2019-04-29 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-04-26 $10.10 $10.10 $10.10 $10.10 $10.10 2,375
2019-04-25 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-04-24 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-04-23 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-04-22 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-04-18 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-04-17 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-04-15 $10.08 $10.08 $10.08 $10.08 $10.08 2,000
2019-04-12 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-04-11 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-04-10 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-04-09 $10.05 $10.09 $10.05 $10.09 $10.09 21,500
2019-04-08 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-04-05 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-04-04 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-04-03 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-04-02 $10.09 $10.09 $10.09 $10.09 $10.09 100
2019-04-01 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-03-29 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-03-28 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-03-27 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-03-26 $10.09 $10.09 $10.09 $10.09 $10.09 100
2019-03-25 $10.08 $10.12 $10.05 $10.12 $10.12 3,100
2019-03-22 $10.05 $10.08 $10.05 $10.08 $10.08 4,053
2019-03-21 $10.07 $10.07 $10.07 $10.07 $10.07 0
2019-03-20 $10.07 $10.07 $10.07 $10.07 $10.07 100
2019-03-18 $10.05 $10.05 $10.05 $10.05 $10.05 1,000
2019-03-14 $10.05 $10.05 $10.05 $10.05 $10.05 300
2019-03-13 $9.98 $9.98 $9.98 $9.98 $9.98 0
2019-03-12 $9.98 $9.98 $9.98 $9.98 $9.98 0
2019-03-11 $9.98 $9.98 $9.98 $9.98 $9.98 0
2019-03-08 $9.98 $9.98 $9.98 $9.98 $9.98 575
2019-03-07 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-03-06 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-03-05 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-03-04 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-03-01 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-02-28 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-02-27 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-02-26 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-02-20 $10.02 $10.02 $10.02 $10.02 $10.02 2,288
2019-02-15 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-02-14 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-02-13 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-02-12 $10.02 $10.02 $10.02 $10.02 $10.02 200,000
2019-02-11 $10.00 $10.00 $10.00 $10.00 $10.00 0
2019-02-08 $9.97 $10.00 $9.97 $10.00 $10.00 3,000
2019-02-07 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-02-06 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-02-05 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-02-04 $9.95 $9.95 $9.95 $9.95 $9.95 0
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 0
2019-01-30 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-01-29 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-01-28 $9.98 $10.00 $9.95 $9.95 $9.95 14,400
2019-01-25 $9.90 $9.93 $9.90 $9.93 $9.93 900
2019-01-24 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-01-23 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-01-22 $9.90 $9.93 $9.90 $9.93 $9.93 2,800
2019-01-18 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-01-17 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-01-16 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-01-15 $9.90 $9.93 $9.90 $9.93 $9.93 1,700
2019-01-14 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-01-11 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-01-10 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-01-09 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-01-08 $9.90 $9.93 $9.90 $9.93 $9.93 2,800
2019-01-07 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-01-04 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-01-03 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-12-27 $9.90 $9.90 $9.90 $9.90 $9.90 200
2018-12-26 $9.85 $9.95 $9.85 $9.85 $9.85 24,400
2018-12-24 $9.93 $9.93 $9.93 $9.93 $9.93 0
2018-12-21 $9.93 $9.93 $9.93 $9.93 $9.93 0
2018-12-20 $9.93 $9.93 $9.93 $9.93 $9.93 0
2018-12-18 $9.93 $9.93 $9.93 $9.93 $9.93 0
2018-12-17 $9.65 $9.93 $9.65 $9.93 $9.93 400
2018-12-14 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-12-13 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-12-12 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-12-11 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-12-10 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-12-07 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-12-06 $9.90 $9.90 $9.90 $9.90 $9.90 212,900
2018-12-04 $9.83 $9.90 $9.83 $9.90 $9.90 2,799
2018-12-03 $9.87 $9.90 $9.87 $9.90 $9.90 1,717
2018-11-30 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-11-29 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-11-28 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-11-27 $9.82 $9.85 $9.82 $9.85 $9.85 8,050
2018-11-26 $9.82 $9.82 $9.82 $9.82 $9.82 400
2018-11-21 $9.77 $9.77 $9.77 $9.77 $9.77 0
2018-11-20 $9.77 $9.77 $9.77 $9.77 $9.77 0
2018-11-19 $9.77 $9.77 $9.77 $9.77 $9.77 800
2018-11-16 $9.78 $9.78 $9.78 $9.78 $9.78 0
2018-11-15 $9.78 $9.78 $9.78 $9.78 $9.78 0
2018-11-14 $9.78 $9.78 $9.78 $9.78 $9.78 0
2018-11-13 $9.78 $9.78 $9.78 $9.78 $9.78 0
2018-11-12 $9.68 $9.78 $9.68 $9.78 $9.78 209,715
2018-11-09 $9.75 $9.75 $9.75 $9.75 $9.75 500
2018-11-08 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-11-07 $9.75 $9.75 $9.75 $9.75 $9.75 2
2018-11-06 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-11-05 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-11-02 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-11-01 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-10-31 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-10-30 $9.70 $9.75 $9.67 $9.75 $9.75 90,000
2018-10-29 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-10-26 $9.75 $9.75 $9.75 $9.75 $9.75 4
2018-10-25 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-10-24 $9.70 $9.75 $9.70 $9.75 $9.75 13,500
2018-10-23 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-10-22 $9.70 $9.75 $9.70 $9.70 $9.70 44,000
2018-10-19 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-10-18 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-10-17 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-10-16 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-10-05 $9.67 $9.75 $9.66 $9.75 $9.75 10,605
2018-10-03 $9.70 $9.70 $9.70 $9.70 $9.70 100
2018-10-02 $9.70 $9.70 $9.70 $9.70 $9.70 14,279
2018-10-01 $9.69 $9.69 $9.67 $9.67 $9.67 11,683
2018-09-28 $9.70 $9.70 $9.70 $9.70 $9.70 4,525
2018-09-27 $9.70 $9.70 $9.70 $9.70 $9.70 1,580
2018-09-26 $9.70 $9.70 $9.70 $9.70 $9.70 2,004
2018-09-25 $9.67 $9.67 $9.66 $9.67 $9.67 201,329
2018-09-24 $9.67 $9.67 $9.67 $9.67 $9.67 52,825
2018-09-20 $9.67 $9.67 $9.67 $9.67 $9.67 2,505
2018-09-18 $9.67 $9.67 $9.67 $9.67 $9.67 50,005
2018-09-17 $9.70 $9.70 $9.70 $9.70 $9.70 9
2018-09-13 $9.74 $9.74 $9.70 $9.70 $9.70 5,300
2018-09-12 $9.67 $9.67 $9.67 $9.67 $9.67 75,047
2018-09-07 $9.66 $9.67 $9.66 $9.67 $9.67 152,750
2018-09-06 $9.74 $9.99 $9.67 $9.67 $9.67 14,427
2018-09-04 $9.75 $9.75 $9.63 $9.63 $9.63 200
2018-08-31 $9.66 $9.66 $9.65 $9.65 $9.65 225,000
2018-08-30 $9.65 $9.70 $9.65 $9.69 $9.69 325,500
2018-08-29 $9.65 $9.65 $9.65 $9.65 $9.65 90,000
2018-08-28 $9.65 $9.68 $9.65 $9.65 $9.65 209,100
2018-08-27 $9.67 $9.67 $9.65 $9.65 $9.65 633,000
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.