Tottenhan Hotspur Historical Data

SPURS Page 12
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 1.79
-2.20%
$ 9.74 million $ 513,362
Oct 22, 2024 $ 1.83
+2.02%
$ 5.5 million $ 1.15 million
Oct 21, 2024 $ 1.8
-0.69%
$ 5.39 million $ 845,949
Oct 20, 2024 $ 1.81
-0.41%
$ 5.43 million $ 784,040
Oct 19, 2024 $ 1.82
+0.17%
$ 5.45 million $ 630,798
Oct 18, 2024 $ 1.81
-0.39%
$ 5.44 million $ 552,946
Oct 17, 2024 $ 1.82
-1.38%
$ 5.47 million $ 1.48 million
Oct 16, 2024 $ 1.85
+2.01%
$ 5.54 million $ 1.23 million
Oct 15, 2024 $ 1.81
-0.44%
$ 5.43 million $ 755,339
Oct 14, 2024 $ 1.82
+0.43%
$ 5.45 million $ 814,561
Oct 13, 2024 $ 1.81
+0.34%
$ 5.43 million $ 545,138
Oct 12, 2024 $ 1.8
-1.18%
$ 5.41 million $ 657,929
Oct 11, 2024 $ 1.82
-1.50%
$ 5.47 million $ 1.05 million
Oct 10, 2024 $ 1.85
+3.76%
$ 5.55 million $ 2.68 million
Oct 9, 2024 $ 1.78
-0.09%
$ 5.35 million $ 754,793
Oct 8, 2024 $ 1.79
-2.06%
$ 5.36 million $ 990,335
Oct 7, 2024 $ 1.82
+3.28%
$ 5.47 million $ 773,678
Oct 6, 2024 $ 1.76
-0.86%
$ 5.29 million $ 1.22 million
Oct 5, 2024 $ 1.78
+2.24%
$ 5.34 million $ 957,663
Oct 4, 2024 $ 1.74
+2.01%
$ 5.22 million $ 1.05 million
Oct 3, 2024 $ 1.71
-9.66%
$ 5.12 million $ 2.42 million
Oct 2, 2024 $ 1.88
+1.84%
$ 5.64 million $ 4.92 million
Oct 1, 2024 $ 1.85
+1.55%
$ 5.54 million $ 13.31 million
Sep 30, 2024 $ 1.82
-0.54%
$ 5.46 million $ 903,831
Sep 29, 2024 $ 1.83
-0.87%
$ 5.49 million $ 551,358
Sep 28, 2024 $ 1.85
-0.27%
$ 5.54 million $ 510,348
Sep 27, 2024 $ 1.85
-0.15%
$ 5.55 million $ 551,089
Sep 26, 2024 $ 1.85
+0.87%
$ 5.56 million $ 783,357
Sep 25, 2024 $ 1.84
+0.90%
$ 5.52 million $ 608,400
Sep 24, 2024 $ 1.82
+1.32%
$ 5.47 million $ 575,613
Sep 23, 2024 $ 1.8
-0.09%
$ 5.39 million $ 450,266
Sep 22, 2024 $ 1.8
-1.38%
$ 5.39 million $ 458,002
Sep 21, 2024 $ 1.82
+1.88%
$ 5.47 million $ 550,583
Sep 20, 2024 $ 1.79
-0.74%
$ 5.36 million $ 601,865
Sep 19, 2024 $ 1.8
+2.04%
$ 5.4 million $ 1.16 million
Sep 18, 2024 $ 1.76
+0.16%
$ 5.29 million $ 1.04 million
Sep 17, 2024 $ 1.76
-0.21%
$ 5.29 million $ 452,261
Sep 16, 2024 $ 1.76
-1.17%
$ 5.29 million $ 572,838
Sep 15, 2024 $ 1.79
-2.28%
$ 5.36 million $ 492,506
Sep 14, 2024 $ 1.83
-1.50%
$ 5.48 million $ 736,331
Sep 13, 2024 $ 1.86
+0.94%
$ 5.57 million $ 3.17 million
Sep 12, 2024 $ 1.84
+1.87%
$ 5.51 million $ 1.53 million
Sep 11, 2024 $ 1.8
+0.77%
$ 5.41 million $ 422,742
Sep 10, 2024 $ 1.79
-0.59%
$ 5.37 million $ 478,958
Sep 9, 2024 $ 1.8
+3.93%
$ 5.4 million $ 485,972
Sep 8, 2024 $ 1.73
+0.34%
$ 5.2 million $ 451,503
Sep 7, 2024 $ 1.73
+0.34%
$ 5.18 million $ 449,662
Sep 6, 2024 $ 1.72
-1.32%
$ 5.16 million $ 508,950
Sep 5, 2024 $ 1.74
-2.14%
$ 5.22 million $ 486,456
Sep 4, 2024 $ 1.78
+0.44%
$ 5.34 million $ 811,407