Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: TOON )

1.040 +0.010 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 1.030 1.050 0.9346 0.9898 369,628 -0.05(-4.83%)
Oct 30, 2023 1.060 1.070 1.020 1.040 111,325 -0.01(-0.95%)
Oct 27, 2023 1.070 1.100 1.040 1.050 100,788 -0.02(-1.87%)
Oct 26, 2023 1.040 1.090 1.040 1.070 156,462 +0.00(+0.00%)
Oct 25, 2023 1.100 1.120 1.050 1.070 144,702 -0.05(-4.46%)
Oct 24, 2023 1.030 1.150 1.030 1.120 294,014 +0.12(+12.00%)
Oct 23, 2023 1.050 1.080 1.000 1.000 278,091 -0.06(-5.66%)
Oct 20, 2023 1.140 1.178 1.050 1.060 244,784 -0.10(-8.62%)
Oct 19, 2023 1.260 1.280 1.120 1.160 301,793 -0.10(-7.94%)
Oct 18, 2023 1.310 1.340 1.260 1.260 208,258 -0.07(-5.26%)
Oct 17, 2023 1.300 1.410 1.300 1.330 107,441 +0.01(+0.76%)
Oct 16, 2023 1.320 1.370 1.300 1.320 128,319 -0.01(-0.75%)
Oct 13, 2023 1.330 1.350 1.310 1.330 133,192 -0.03(-2.21%)
Oct 12, 2023 1.440 1.440 1.300 1.360 177,328 -0.05(-3.55%)
Oct 11, 2023 1.400 1.480 1.400 1.410 104,998 +0.00(+0.00%)
Oct 10, 2023 1.410 1.510 1.400 1.410 179,752 +0.00(+0.00%)
Oct 09, 2023 1.320 1.460 1.310 1.410 188,802 +0.07(+5.22%)
Oct 06, 2023 1.350 1.380 1.325 1.340 128,289 -0.02(-1.47%)
Oct 05, 2023 1.350 1.400 1.330 1.360 123,966 +0.00(+0.00%)
Oct 04, 2023 1.380 1.410 1.320 1.360 147,987 -0.03(-2.16%)
Oct 03, 2023 1.410 1.440 1.375 1.390 103,843 -0.04(-2.80%)
Oct 02, 2023 1.390 1.450 1.390 1.430 87,343 +0.03(+2.14%)
Sep 29, 2023 1.410 1.430 1.380 1.400 85,089 +0.01(+0.72%)
Sep 28, 2023 1.420 1.452 1.370 1.390 127,910 -0.06(-4.14%)
Sep 27, 2023 1.420 1.500 1.420 1.450 148,464 +0.03(+2.11%)
Sep 26, 2023 1.390 1.499 1.390 1.420 169,312 +0.01(+0.71%)
Sep 25, 2023 1.330 1.420 1.410 1.410 82,528 +0.05(+3.68%)
Sep 22, 2023 1.450 1.480 1.330 1.360 265,906 -0.11(-7.48%)
Sep 21, 2023 1.510 1.520 1.450 1.470 128,318 -0.04(-2.65%)
Sep 20, 2023 1.470 1.550 1.470 1.510 120,170 +0.03(+2.03%)
Sep 19, 2023 1.480 1.509 1.450 1.480 112,345 -0.01(-0.67%)
Sep 18, 2023 1.550 1.566 1.490 1.490 197,579 -0.08(-5.10%)
Sep 15, 2023 1.590 1.660 1.555 1.570 258,906 +0.00(+0.00%)
Sep 14, 2023 1.550 1.620 1.530 1.570 153,900 +0.05(+3.29%)
Sep 13, 2023 1.580 1.620 1.520 1.520 153,924 -0.06(-3.80%)
Sep 12, 2023 1.540 1.650 1.540 1.580 230,299 +0.03(+1.94%)
Sep 11, 2023 1.490 1.610 1.490 1.550 231,812 +0.02(+1.31%)
Sep 08, 2023 1.500 1.545 1.480 1.530 129,818 +0.00(+0.00%)
Sep 07, 2023 1.510 1.530 1.450 1.530 150,008 +0.04(+2.68%)
Sep 06, 2023 1.540 1.544 1.490 1.490 122,163 -0.05(-3.25%)
Sep 05, 2023 1.530 1.610 1.490 1.540 262,854 +0.03(+1.99%)
Sep 01, 2023 1.600 1.610 1.510 1.510 152,852 -0.06(-3.82%)
Aug 31, 2023 1.550 1.640 1.531 1.570 141,535 +0.01(+0.64%)
Aug 30, 2023 1.550 1.580 1.470 1.560 169,798 +0.01(+0.65%)
Aug 29, 2023 1.490 1.590 1.490 1.550 173,868 +0.04(+2.65%)
Aug 28, 2023 1.470 1.546 1.460 1.510 141,051 +0.04(+2.72%)
Aug 25, 2023 1.480 1.520 1.470 1.470 163,124 -0.02(-1.34%)
Aug 24, 2023 1.580 1.597 1.469 1.490 268,692 -0.12(-7.45%)
Aug 23, 2023 1.520 1.640 1.480 1.610 344,908 +0.11(+7.33%)
Aug 22, 2023 1.600 1.600 1.460 1.500 254,779 -0.09(-5.66%)
Aug 21, 2023 1.430 1.650 1.430 1.590 522,254 +0.16(+11.19%)
Aug 18, 2023 1.530 1.550 1.420 1.430 554,235 -0.13(-8.33%)
Aug 17, 2023 1.700 1.730 1.500 1.560 705,713 -0.14(-8.24%)
Aug 16, 2023 1.850 1.879 1.700 1.700 493,348 -0.15(-8.11%)
Aug 15, 2023 1.950 1.960 1.830 1.850 751,312 -0.19(-9.31%)
Aug 14, 2023 2.040 2.050 1.920 2.040 399,859 +0.03(+1.49%)
Aug 11, 2023 1.990 2.040 1.910 2.010 351,029 +0.02(+1.01%)
Aug 10, 2023 2.040 2.070 1.970 1.990 251,884 -0.05(-2.45%)
Aug 09, 2023 2.110 2.190 2.000 2.040 300,352 -0.05(-2.39%)
Aug 08, 2023 2.010 2.149 2.000 2.090 215,869 +0.01(+0.48%)
Aug 07, 2023 2.250 2.250 2.020 2.080 392,188 -0.10(-4.59%)
Aug 04, 2023 2.190 2.259 2.150 2.180 379,162 +0.03(+1.40%)
Aug 03, 2023 2.380 2.440 2.140 2.150 1,167,467 -0.23(-9.66%)
Aug 02, 2023 2.260 2.400 2.220 2.380 1,035,178 +0.11(+4.85%)
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.