Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
47V Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 0.964 | -0.004 | -0.41% | 0.944 | 0.968 | 0.936 | 192,965 |
| Nov 26 2024 | 0.968 | 0.002 | 0.21% | 0.958 | 0.97 | 0.95 | 69,836 |
| Nov 25 2024 | 0.966 | -0.024 | -2.42% | 0.996 | 0.996 | 0.95 | 162,176 |
| Nov 22 2024 | 0.99 | -0.01 | -1.00% | 1.025 | 1.025 | 0.988 | 62,720 |
| Nov 21 2024 | 1.00 | 0.02 | 2.04% | 0.99 | 1.02 | 0.982 | 105,061 |
| Nov 20 2024 | 0.98 | -0.02 | -2.00% | 1.005 | 1.015 | 0.98 | 118,609 |
| Nov 19 2024 | 1.00 | 0.01 | 1.01% | 1.00 | 1.025 | 0.998 | 113,714 |
| Nov 18 2024 | 0.99 | 0.024 | 2.48% | 0.974 | 1.01 | 0.946 | 143,785 |
| Nov 15 2024 | 0.966 | 0.002 | 0.21% | 0.962 | 0.998 | 0.944 | 101,252 |
| Nov 14 2024 | 0.964 | 0.016 | 1.69% | 0.94 | 0.978 | 0.92 | 113,938 |
| Nov 13 2024 | 0.948 | -0.03 | -3.07% | 0.972 | 0.998 | 0.93 | 172,139 |
| Nov 12 2024 | 0.978 | -0.042 | -4.12% | 0.99 | 0.996 | 0.952 | 289,172 |
| Nov 11 2024 | 1.02 | -0.06 | -5.12% | 1.095 | 1.095 | 1.005 | 223,229 |
| Nov 08 2024 | 1.075 | -0.04 | -3.15% | 1.10 | 1.115 | 1.055 | 249,329 |
| Nov 07 2024 | 1.11 | 0.05 | 4.72% | 1.08 | 1.14 | 1.065 | 109,107 |
| Nov 06 2024 | 1.06 | -0.08 | -6.61% | 1.105 | 1.16 | 1.045 | 232,417 |
| Nov 05 2024 | 1.135 | 0.07 | 6.07% | 1.10 | 1.17 | 1.08 | 325,001 |
| Nov 04 2024 | 1.07 | -0.01 | -0.93% | 1.09 | 1.095 | 1.015 | 540,971 |
| Nov 01 2024 | 1.08 | -0.03 | -2.26% | 1.09 | 1.115 | 1.07 | 189,845 |
| Oct 31 2024 | 1.105 | 0.00 | 0.00% | 1.105 | 1.13 | 1.055 | 145,327 |
| Oct 30 2024 | 1.105 | -0.10 | -7.92% | 1.205 | 1.205 | 1.105 | 172,923 |
| Oct 29 2024 | 1.20 | 0.05 | 4.35% | 1.165 | 1.205 | 1.15 | 457,533 |
| Oct 28 2024 | 1.15 | 0.01 | 1.32% | 1.13 | 1.185 | 1.125 | 358,509 |
| Oct 25 2024 | 1.135 | 0.01 | 0.44% | 1.105 | 1.145 | 1.055 | 484,105 |
| Oct 24 2024 | 1.13 | 0.13 | 13.23% | 1.015 | 1.13 | 1.01 | 1,094,156 |
| Oct 23 2024 | 0.998 | -0.082 | -7.59% | 1.07 | 1.075 | 0.982 | 230,475 |
| Oct 22 2024 | 1.08 | 0.05 | 4.85% | 1.015 | 1.08 | 0.998 | 241,589 |
| Oct 21 2024 | 1.03 | 0.02 | 1.48% | 1.005 | 1.045 | 0.97 | 299,243 |
| Oct 18 2024 | 1.015 | 0.09 | 9.37% | 0.914 | 1.02 | 0.914 | 187,780 |
| Oct 17 2024 | 0.928 | -0.004 | -0.43% | 0.916 | 0.972 | 0.904 | 111,649 |
| Oct 16 2024 | 0.932 | 0.03 | 3.33% | 0.892 | 0.932 | 0.882 | 141,792 |
| Oct 15 2024 | 0.902 | -0.018 | -1.96% | 0.93 | 0.93 | 0.872 | 160,658 |
| Oct 14 2024 | 0.92 | -0.016 | -1.71% | 0.922 | 0.954 | 0.92 | 88,536 |
| Oct 11 2024 | 0.936 | -0.002 | -0.21% | 0.922 | 0.962 | 0.91 | 154,075 |
| Oct 10 2024 | 0.938 | -0.036 | -3.70% | 0.99 | 0.996 | 0.884 | 339,151 |
| Oct 09 2024 | 0.974 | -0.014 | -1.42% | 0.99 | 0.998 | 0.966 | 100,005 |
| Oct 08 2024 | 0.988 | -0.052 | -5.00% | 1.03 | 1.03 | 0.982 | 200,614 |
| Oct 07 2024 | 1.04 | -0.03 | -2.80% | 1.045 | 1.07 | 1.02 | 91,713 |
| Oct 04 2024 | 1.07 | 0.04 | 3.38% | 1.025 | 1.075 | 1.02 | 268,313 |
| Oct 03 2024 | 1.035 | 0.01 | 1.47% | 1.03 | 1.035 | 0.992 | 70,727 |
| Oct 02 2024 | 1.02 | 0.03 | 3.24% | 0.96 | 1.06 | 0.952 | 464,203 |
| Oct 01 2024 | 0.988 | 0.066 | 7.16% | 0.93 | 0.988 | 0.916 | 58,738 |
| Sep 30 2024 | 0.922 | -0.044 | -4.55% | 0.964 | 0.988 | 0.922 | 149,422 |
| Sep 27 2024 | 0.966 | -0.006 | -0.62% | 0.98 | 1.005 | 0.964 | 695,021 |
| Sep 26 2024 | 0.972 | -0.018 | -1.82% | 0.99 | 1.005 | 0.968 | 104,914 |
| Sep 25 2024 | 0.99 | 0.01 | 1.02% | 0.982 | 1.005 | 0.964 | 183,577 |
| Sep 24 2024 | 0.98 | 0.054 | 5.83% | 0.94 | 0.98 | 0.926 | 84,758 |
| Sep 23 2024 | 0.926 | -0.004 | -0.43% | 0.93 | 0.948 | 0.92 | 114,394 |
| Sep 20 2024 | 0.93 | -0.03 | -3.13% | 0.966 | 0.966 | 0.91 | 342,018 |
| Sep 19 2024 | 0.96 | 0.02 | 2.13% | 0.936 | 0.972 | 0.924 | 269,684 |
| Sep 18 2024 | 0.94 | -0.008 | -0.84% | 0.942 | 0.95 | 0.91 | 167,764 |
| Sep 17 2024 | 0.948 | 0.042 | 4.64% | 0.916 | 0.948 | 0.916 | 186,498 |
| Sep 16 2024 | 0.906 | -0.012 | -1.31% | 0.908 | 0.948 | 0.882 | 403,675 |
| Sep 13 2024 | 0.918 | 0.084 | 10.07% | 0.812 | 0.918 | 0.812 | 321,234 |
| Sep 12 2024 | 0.834 | 0.068 | 8.88% | 0.774 | 0.838 | 0.758 | 184,385 |
| Sep 11 2024 | 0.766 | 0.048 | 6.69% | 0.714 | 0.782 | 0.714 | 278,561 |
| Sep 10 2024 | 0.718 | -0.068 | -8.65% | 0.794 | 0.794 | 0.716 | 735,811 |
| Sep 09 2024 | 0.786 | -0.03 | -3.68% | 0.802 | 0.802 | 0.764 | 398,332 |
| Sep 06 2024 | 0.816 | 0.006 | 0.74% | 0.822 | 0.832 | 0.798 | 289,190 |
| Sep 05 2024 | 0.81 | -0.03 | -3.57% | 0.834 | 0.836 | 0.806 | 93,859 |
| Sep 04 2024 | 0.84 | 0.012 | 1.45% | 0.806 | 0.84 | 0.80 | 263,471 |
| Sep 03 2024 | 0.828 | -0.032 | -3.72% | 0.846 | 0.864 | 0.788 | 577,433 |
| Sep 02 2024 | 0.86 | -0.02 | -2.27% | 0.866 | 0.884 | 0.802 | 995,993 |
| Aug 30 2024 | 0.88 | -0.062 | -6.58% | 0.928 | 0.932 | 0.872 | 487,008 |
