Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ilika Plc. (OP: ILIKF )

0.3380 +0.0300 (+9.74%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.5036 0.5100 0.4892 0.4950 26,700 -0.02(-4.59%)
May 28, 2020 0.5100 0.5238 0.5100 0.5188 10,550 +0.01(+1.73%)
May 27, 2020 0.5033 0.5212 0.5033 0.5100 14,733 -0.01(-1.45%)
May 26, 2020 0.5285 0.5300 0.5150 0.5175 32,490 +0.01(+2.48%)
May 22, 2020 0.5158 0.5158 0.5050 0.5050 9,300 -0.00(-0.90%)
May 21, 2020 0.5156 0.5229 0.5000 0.5096 11,570 -0.00(-0.59%)
May 20, 2020 0.5025 0.5200 0.5012 0.5126 6,090 +0.02(+4.31%)
May 19, 2020 0.5239 0.5239 0.4900 0.4914 70,498 -0.03(-6.40%)
May 18, 2020 0.5089 0.5250 0.4945 0.5250 30,715 +0.03(+6.32%)
May 15, 2020 0.4938 0.4938 0.4938 0.4938 100 +0.03(+7.23%)
May 14, 2020 0.4980 0.4980 0.4600 0.4605 8,634 -0.05(-9.60%)
May 13, 2020 0.5010 0.5094 0.5000 0.5094 34,965 -0.00(-0.37%)
May 12, 2020 0.5200 0.5300 0.4700 0.5113 32,732 -0.01(-1.67%)
May 11, 2020 0.5200 0.5200 0.4830 0.5200 21,644 +0.02(+5.01%)
May 08, 2020 0.5019 0.5200 0.4855 0.4952 8,700 -0.02(-4.77%)
May 07, 2020 0.5200 0.5300 0.5013 0.5200 16,100 +0.01(+1.94%)
May 06, 2020 0.5183 0.5200 0.4854 0.5101 19,300 -0.00(-0.95%)
May 05, 2020 0.5211 0.5211 0.5148 0.5150 17,111 +0.00(+0.00%)
May 04, 2020 0.4964 0.5200 0.4964 0.5150 32,798 +0.02(+3.35%)
May 01, 2020 0.4727 0.5000 0.4670 0.4983 7,200 -0.01(-1.33%)
Apr 30, 2020 0.5021 0.5500 0.4790 0.5050 72,396 +0.05(+11.73%)
Apr 29, 2020 0.4800 0.4800 0.4520 0.4520 30,840 -0.03(-5.83%)
Apr 28, 2020 0.4650 0.4800 0.4500 0.4800 28,249 +0.03(+6.67%)
Apr 27, 2020 0.4500 0.4826 0.4500 0.4500 31,143 -0.01(-1.10%)
Apr 24, 2020 0.4850 0.4850 0.4550 0.4550 35,500 +0.01(+1.11%)
Apr 23, 2020 0.4850 0.4850 0.4500 0.4500 17,690 -0.02(-3.23%)
Apr 22, 2020 0.4631 0.4650 0.4500 0.4650 10,617 +0.02(+4.71%)
Apr 21, 2020 0.4565 0.4850 0.4441 0.4441 15,386 -0.02(-4.49%)
Apr 20, 2020 0.4850 0.4850 0.4400 0.4650 36,051 +0.01(+2.20%)
Apr 17, 2020 0.4850 0.4850 0.4200 0.4550 37,500 +0.01(+1.11%)
Apr 16, 2020 0.4522 0.4522 0.4500 0.4500 8,368 -0.02(-4.26%)
Apr 15, 2020 0.4508 0.4850 0.4508 0.4700 7,396 -0.01(-2.08%)
Apr 14, 2020 0.4850 0.4850 0.4549 0.4800 65,170 +0.02(+4.35%)
Apr 13, 2020 0.4490 0.4705 0.4234 0.4600 50,930 +0.01(+2.70%)
Apr 09, 2020 0.4691 0.4700 0.4430 0.4479 16,400 -0.02(-4.70%)
Apr 08, 2020 0.4505 0.4730 0.4239 0.4700 31,570 +0.06(+13.53%)
Apr 07, 2020 0.4583 0.4850 0.4140 0.4140 39,896 -0.03(-5.91%)
Apr 06, 2020 0.4150 0.4500 0.4100 0.4400 10,036 -0.02(-4.35%)
Apr 03, 2020 0.4200 0.4742 0.3900 0.4600 34,400 +0.07(+19.17%)
Apr 02, 2020 0.4175 0.4450 0.3860 0.3860 38,094 +0.01(+1.58%)
Apr 01, 2020 0.4250 0.4500 0.3730 0.3800 16,985 -0.02(-5.00%)
Mar 31, 2020 0.4500 0.4500 0.4000 0.4000 10,476 -0.03(-6.06%)
Mar 30, 2020 0.4530 0.4540 0.3730 0.4258 6,685 +0.00(+0.54%)
Mar 27, 2020 0.4650 0.4650 0.3810 0.4235 22,000 -0.01(-1.51%)
Mar 26, 2020 0.4362 0.4560 0.4200 0.4300 70,833 +0.03(+7.50%)
Mar 25, 2020 0.3750 0.4300 0.3750 0.4000 49,815 +0.04(+11.11%)
Mar 24, 2020 0.4190 0.4190 0.3480 0.3600 19,400 +0.05(+16.13%)
Mar 23, 2020 0.3920 0.3920 0.3100 0.3100 32,198 -0.11(-26.19%)
Mar 20, 2020 0.3550 0.4385 0.3400 0.4200 13,200 +0.09(+27.27%)
Mar 19, 2020 0.3290 0.3500 0.2650 0.3300 25,624 -0.02(-5.71%)
Mar 18, 2020 0.3380 0.3500 0.2800 0.3500 58,834 +0.05(+17.73%)
Mar 17, 2020 0.3940 0.3950 0.2973 0.2973 14,864 -0.10(-25.68%)
Mar 16, 2020 0.4130 0.4130 0.3500 0.4000 51,764 -0.03(-8.00%)
Mar 13, 2020 0.4836 0.4836 0.4348 0.4348 9,200 -0.00(-0.50%)
Mar 12, 2020 0.4850 0.4950 0.4191 0.4370 75,653 -0.06(-12.60%)
Mar 11, 2020 0.5050 0.5518 0.5000 0.5000 12,998 -0.02(-3.85%)
Mar 10, 2020 0.5130 0.5200 0.5100 0.5200 21,025 +0.00(+0.00%)
Mar 09, 2020 0.5620 0.5620 0.5070 0.5200 6,345 -0.05(-8.77%)
Mar 06, 2020 0.5564 0.5700 0.5500 0.5700 23,200 +0.03(+4.78%)
Mar 05, 2020 0.5584 0.5900 0.5440 0.5440 12,589 -0.04(-7.01%)
Mar 04, 2020 0.5718 0.5993 0.5718 0.5850 19,625 +0.04(+8.33%)
Mar 03, 2020 0.5410 0.5900 0.5266 0.5400 120,362 +0.05(+9.64%)
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.