Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Saturday, 30 March 2024
Akerna Corp Warrant
NASDAQ
KERNW
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
0.0400
0.0400
0.0360
0.0369
16,800
13/10/22
0.0373
0.0373
0.0360
0.0360
5,800
12/10/22
0.0511
0.0577
0.0439
0.0439
8,200
11/10/22
0.0506
0.0670
0.0372
0.0400
18,900
10/10/22
0.0500
0.0508
0.0350
0.0351
33,500
07/10/22
0.0625
0.0749
0.0501
0.0670
11,600
06/10/22
0.0749
0.0749
0.0699
0.0699
7,700
05/10/22
0.0500
0.0520
0.0468
0.0468
6,000
04/10/22
0.0650
0.0675
0.0600
0.0674
15,600
03/10/22
0.0688
0.0748
0.0649
0.0682
19,700
30/09/22
0.0400
0.0400
0.0400
0.0400
500
29/09/22
0.0700
0.0700
0.0647
0.0647
600
26/09/22
0.0650
0.0650
0.0601
0.0601
2,200
23/09/22
0.0750
0.0750
0.0553
0.0610
14,200
22/09/22
0.0620
0.0686
0.0552
0.0552
19,600
21/09/22
0.0550
0.0697
0.0550
0.0697
4,500
20/09/22
0.0727
0.0727
0.0501
0.0696
9,700
19/09/22
0.0500
0.0800
0.0500
0.0700
36,400
16/09/22
0.0500
0.0599
0.0500
0.0566
5,100
15/09/22
0.1099
0.1099
0.0400
0.0405
108,700
14/09/22
0.0655
0.1301
0.0655
0.0752
197,200
13/09/22
0.0599
0.0699
0.0497
0.0699
4,100
12/09/22
0.0545
0.0545
0.0497
0.0497
13,900
09/09/22
0.0479
0.0479
0.0479
0.0479
600
08/09/22
0.0424
0.0429
0.0424
0.0429
1,900
07/09/22
0.0440
0.0440
0.0400
0.0401
19,800
06/09/22
0.0460
0.0460
0.0440
0.0440
30,100
02/09/22
0.0521
0.0600
0.0460
0.0599
51,400
01/09/22
0.0626
0.0626
0.0500
0.0625
62,700
31/08/22
0.0510
0.0600
0.0510
0.0550
9,700
30/08/22
0.0666
0.0666
0.0461
0.0463
14,200
29/08/22
0.0667
0.0668
0.0650
0.0650
7,700
26/08/22
0.0664
0.0665
0.0610
0.0610
39,300
25/08/22
0.0600
0.0650
0.0520
0.0650
18,000
24/08/22
0.0522
0.0522
0.0500
0.0500
7,300
23/08/22
0.0625
0.0698
0.0500
0.0500
22,200
22/08/22
0.0550
0.0700
0.0550
0.0647
18,700
19/08/22
0.0551
0.0563
0.0551
0.0562
3,300
18/08/22
0.0550
0.0550
0.0500
0.0549
16,900
17/08/22
0.0798
0.0798
0.0471
0.0471
33,000
16/08/22
0.0799
0.0799
0.0600
0.0611
28,000
15/08/22
0.0635
0.0770
0.0601
0.0700
41,400
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%