Osprey Energy Acquisition Corp Class A (NQ: OSPR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2018 | 10.14 | 10.17 | 10.14 | 10.15 | 8,166 | -0.01(-0.10%) |
| Jun 28, 2018 | 10.15 | 10.16 | 10.10 | 10.16 | 17,057 | +0.01(+0.10%) |
| Jun 27, 2018 | 10.10 | 10.18 | 10.10 | 10.15 | 12,382 | +0.00(+0.00%) |
| Jun 26, 2018 | 10.15 | 10.15 | 10.13 | 10.15 | 7,501 | -0.01(-0.10%) |
| Jun 22, 2018 | 10.16 | 10.16 | 10.16 | 24 | +0.00(+0.00%) | |
| Jun 21, 2018 | 10.15 | 10.15 | 10.16 | 343 | +0.01(+0.10%) | |
| Jun 20, 2018 | 10.20 | 10.20 | 10.15 | 10.15 | 280,234 | +0.00(+0.00%) |
| Jun 19, 2018 | 10.17 | 10.19 | 10.15 | 10.15 | 93,673 | -0.02(-0.20%) |
| Jun 18, 2018 | 10.19 | 10.20 | 10.17 | 10.17 | 82,805 | -0.01(-0.10%) |
| Jun 15, 2018 | 10.20 | 10.16 | 10.18 | 771,249 | +0.02(+0.20%) | |
| Jun 14, 2018 | 10.14 | 10.16 | 10.14 | 10.16 | 1,409,231 | +0.03(+0.30%) |
| Jun 13, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 1,902 | +0.00(+0.00%) |
| Jun 12, 2018 | 10.19 | 10.19 | 10.12 | 10.13 | 563,327 | -0.06(-0.59%) |
| Jun 11, 2018 | 10.10 | 10.19 | 10.09 | 10.19 | 1,573,855 | +0.09(+0.89%) |
| Jun 08, 2018 | 10.12 | 10.12 | 10.09 | 10.10 | 771,083 | -0.01(-0.10%) |
| Jun 07, 2018 | 10.10 | 10.12 | 10.09 | 10.11 | 824,325 | +0.01(+0.10%) |
| Jun 06, 2018 | 10.11 | 10.11 | 10.09 | 10.10 | 815,000 | -0.00(-0.00%) |
| Jun 05, 2018 | 10.15 | 10.15 | 9.950 | 10.10 | 630,287 | +0.00(+0.00%) |
| Jun 04, 2018 | 10.20 | 10.20 | 10.10 | 10.10 | 3,020,346 | +0.40(+4.12%) |
| May 24, 2018 | 9.700 | 9.700 | 9.700 | 0 | -0.02(-0.21%) | |
| May 23, 2018 | 9.710 | 9.720 | 9.710 | 9.720 | 99,600 | +0.00(+0.00%) |
| May 22, 2018 | 9.720 | 9.720 | 9.720 | 9.720 | 10,692 | +0.01(+0.10%) |
| May 21, 2018 | 9.710 | 9.710 | 9.705 | 9.710 | 15,025 | -0.08(-0.82%) |
| May 17, 2018 | 9.790 | 9.790 | 9.790 | 0 | +0.03(+0.31%) | |
| May 14, 2018 | 9.760 | 9.760 | 9.760 | 113,275 | +0.06(+0.62%) | |
| May 11, 2018 | 9.700 | 9.700 | 9.700 | 9.700 | 100 | -0.01(-0.10%) |
| May 10, 2018 | 9.700 | 9.710 | 9.690 | 9.710 | 6,700 | +0.03(+0.31%) |
| May 08, 2018 | 9.680 | 9.680 | 9.680 | 0 | +0.00(+0.00%) | |
| May 07, 2018 | 9.680 | 9.680 | 9.680 | 9.680 | 370 | +0.01(+0.10%) |
| May 04, 2018 | 9.670 | 9.670 | 9.670 | 9.670 | 364,000 | -0.01(-0.10%) |
| May 03, 2018 | 9.660 | 9.680 | 9.660 | 9.680 | 3,274 | -0.02(-0.21%) |
| May 02, 2018 | 9.650 | 9.700 | 9.650 | 9.700 | 139,381 | +0.06(+0.62%) |
| Apr 30, 2018 | 9.640 | 9.640 | 9.640 | 51 | -0.01(-0.10%) | |
| Apr 27, 2018 | 9.850 | 9.850 | 9.650 | 9.650 | 252 | -0.35(-3.50%) |
| Apr 26, 2018 | 9.960 | 10.00 | 9.960 | 10.00 | 4,602 | +0.37(+3.84%) |
| Apr 16, 2018 | 9.630 | 9.630 | 9.630 | 50 | -0.01(-0.10%) | |
| Apr 13, 2018 | 9.470 | 9.640 | 9.470 | 9.640 | 2,888 | +0.00(+0.00%) |
| Apr 09, 2018 | 9.640 | 9.640 | 9.640 | 52 | +0.02(+0.21%) |
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.
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.
