5N Plus Inc. (FPLSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 30 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,200 |
| 29 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 900 |
| 26 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,800 |
| 25 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 300 |
| 24 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 600 |
| 23 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 500 |
| 22 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1,500 |
| 19 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 18 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 500 |
| 17 Apr 2024 | 3.3900 | 3.4200 | 3.3900 | 3.4200 | 3.4200 | 1,200 |
| 16 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 700 |
| 15 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 100 |
| 12 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 800 |
| 11 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,000 |
| 10 Apr 2024 | 3.5500 | 3.5500 | 3.5300 | 3.5300 | 3.5300 | 3,200 |
| 09 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1,100 |
| 08 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 100 |
| 05 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 04 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 400 |
| 03 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 02 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 300 |
| 01 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 28 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 100 |
| 27 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 200 |
| 26 Mar 2024 | 3.6400 | 3.6500 | 3.6400 | 3.6500 | 3.6500 | 5,000 |
| 25 Mar 2024 | 3.6900 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 5,500 |
| 22 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 21 Mar 2024 | 3.4500 | 3.5800 | 3.4500 | 3.5000 | 3.5000 | 12,900 |
| 20 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 19 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 18 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 200 |
| 15 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 500 |
| 14 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 400 |
| 13 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 2,500 |
| 12 Mar 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 15,200 |
| 11 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 400 |
| 08 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 300 |
| 07 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 06 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 05 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1,200 |
| 04 Mar 2024 | 3.4800 | 3.4800 | 3.4500 | 3.4500 | 3.4500 | 500 |
| 01 Mar 2024 | 3.3000 | 3.4300 | 3.3000 | 3.4300 | 3.4300 | 1,300 |
| 29 Feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 400 |
| 28 Feb 2024 | 3.2100 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 16,500 |
| 27 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,100 |
| 26 Feb 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 700 |
| 23 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 11,100 |
| 22 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1,100 |
| 21 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 600 |
| 20 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 16 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 15 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 14 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 13 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 12 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 600 |
| 09 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1,100 |
| 08 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1,400 |
| 07 Feb 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | 3.2600 | 5,900 |
| 06 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 6,000 |
| 05 Feb 2024 | 2.9500 | 3.0300 | 2.9500 | 3.0300 | 3.0300 | 5,800 |
| 02 Feb 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 10,300 |
| 01 Feb 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 11,300 |
| 31 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 30 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 29 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 26 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1,900 |
| 25 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1,900 |
| 24 Jan 2024 | 2.7200 | 2.7600 | 2.7200 | 2.7600 | 2.7600 | 13,700 |
| 23 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 1,900 |
| 22 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 19 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 18 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 17 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 16 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 6,000 |
| 12 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 11 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 10 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 1,200 |
| 09 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 08 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 05 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 04 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 03 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 10,300 |
| 02 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 4,100 |
| 29 Dec 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 28 Dec 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 3,600 |
| 27 Dec 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 1,000 |
| 26 Dec 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 22 Dec 2023 | 2.7300 | 2.7900 | 2.7300 | 2.7900 | 2.7900 | 12,400 |
| 21 Dec 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| 20 Dec 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2,700 |
| 19 Dec 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2,600 |
| 18 Dec 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| 15 Dec 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| 14 Dec 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 500 |
| 13 Dec 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| 12 Dec 2023 | 2.4800 | 2.5100 | 2.4800 | 2.5100 | 2.5100 | 61,200 |
| 11 Dec 2023 | 2.2700 | 2.3500 | 2.2700 | 2.3500 | 2.3500 | 10,500 |
| 08 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 07 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 6,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.