Osprey Energy Acquisition Corp Class A (NQ: OSPR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Apr 03, 2018 | 9.620 | 9.620 | 9.620 | 0 | +0.00(+0.00%) | |
| Mar 29, 2018 | 9.620 | 9.620 | 9.620 | 0 | +0.00(+0.00%) | |
| Mar 28, 2018 | 9.620 | 9.620 | 9.620 | 9.620 | 1,000 | +0.00(+0.00%) |
| Mar 23, 2018 | 9.620 | 9.620 | 9.620 | 0 | -0.02(-0.21%) | |
| Mar 22, 2018 | 9.640 | 9.640 | 9.640 | 9.640 | 314 | +0.02(+0.21%) |
| Mar 20, 2018 | 9.620 | 9.620 | 9.620 | 0 | +0.02(+0.21%) | |
| Mar 19, 2018 | 9.600 | 9.610 | 9.600 | 9.600 | 730 | -0.02(-0.21%) |
| Mar 15, 2018 | 9.620 | 9.620 | 9.620 | 110 | +0.00(+0.00%) | |
| Mar 12, 2018 | 9.620 | 9.620 | 9.620 | 4 | +0.00(+0.00%) | |
| Mar 08, 2018 | 9.620 | 9.620 | 9.620 | 10 | -0.01(-0.10%) | |
| Mar 06, 2018 | 9.630 | 9.630 | 9.630 | 0 | +0.00(+0.00%) | |
| Mar 02, 2018 | 9.630 | 9.630 | 9.630 | 0 | -0.02(-0.24%) | |
| Mar 01, 2018 | 9.630 | 9.654 | 9.620 | 9.654 | 1,394 | +0.03(+0.35%) |
| Feb 28, 2018 | 9.620 | 9.620 | 9.620 | 9.620 | 8,907 | +0.00(+0.00%) |
| Feb 27, 2018 | 9.620 | 9.620 | 9.620 | 9.620 | 2,160,650 | +0.00(+0.00%) |
| Feb 26, 2018 | 9.620 | 9.620 | 9.620 | 9.620 | 8,407 | +0.00(+0.00%) |
| Feb 20, 2018 | 9.620 | 9.620 | 9.620 | 0 | -0.00(-0.03%) | |
| Feb 16, 2018 | 9.623 | 9.623 | 9.623 | 0 | +0.00(+0.03%) | |
| Feb 15, 2018 | 9.650 | 9.650 | 9.620 | 9.620 | 300,877 | -0.08(-0.82%) |
| Feb 14, 2018 | 9.700 | 9.700 | 9.620 | 9.700 | 602,400 | +0.07(+0.73%) |
| Feb 12, 2018 | 9.630 | 9.630 | 9.630 | 0 | +0.01(+0.10%) | |
| Feb 09, 2018 | 9.600 | 9.620 | 9.600 | 9.620 | 150,198 | +0.00(+0.00%) |
| Feb 08, 2018 | 9.800 | 9.800 | 9.620 | 9.620 | 976 | +0.02(+0.21%) |
| Feb 07, 2018 | 9.800 | 9.600 | 9.600 | 906 | -0.20(-2.04%) | |
| Feb 06, 2018 | 9.800 | 9.800 | 9.600 | 9.800 | 1,292 | +0.01(+0.10%) |
| Feb 02, 2018 | 9.790 | 9.790 | 9.790 | 0 | +0.04(+0.41%) |
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.
