Yahoo

Mail

UK markets closed

NIKKEI 225
33,231.27
-200.24(-0.60%)
HANG SENG
16,646.05
-184.25(-1.09%)
CRUDE OIL
73.63
-0.44(-0.59%)
GOLD FUTURES
2,047.10
-42.60(-2.04%)
DOW
36,133.93
-111.57(-0.31%)
Bitcoin GBP
32,914.45
+1,587.58(+5.07%)

Investing

Is the world’s most important asset market broken?

Regulators have proposed radical changes to how Treasuries are traded, to the dismay of investors

Sunworks, Inc. (SUNW)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.2957

+0.0147

(+5.23%)

As of 12:21PM EST. Market open.

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	0.2850	0.3000	0.2781	0.2957	0.2957	687,007
01 Dec 2023	0.2890	0.2890	0.2670	0.2810	0.2810	1,742,300
30 Nov 2023	0.3000	0.3040	0.2740	0.2890	0.2890	1,282,400
29 Nov 2023	0.2800	0.3040	0.2800	0.2950	0.2950	2,834,800
28 Nov 2023	0.2520	0.2830	0.2520	0.2800	0.2800	2,681,400
27 Nov 2023	0.2650	0.2670	0.2520	0.2530	0.2530	1,385,500
24 Nov 2023	0.2610	0.2700	0.2600	0.2620	0.2620	881,900
22 Nov 2023	0.2900	0.2900	0.2600	0.2650	0.2650	1,360,200
21 Nov 2023	0.2850	0.2990	0.2760	0.2800	0.2800	1,208,800
20 Nov 2023	0.2800	0.2870	0.2750	0.2800	0.2800	1,465,100
17 Nov 2023	0.2990	0.3000	0.2800	0.2800	0.2800	1,273,300
16 Nov 2023	0.3140	0.3170	0.2780	0.2820	0.2820	1,967,500
15 Nov 2023	0.3250	0.3290	0.3030	0.3130	0.3130	1,999,500
14 Nov 2023	0.3400	0.3420	0.3130	0.3130	0.3130	1,678,600
13 Nov 2023	0.3200	0.3280	0.3120	0.3130	0.3130	1,221,200
10 Nov 2023	0.3220	0.3290	0.3100	0.3100	0.3100	1,478,700
09 Nov 2023	0.3500	0.3700	0.3320	0.3450	0.3450	1,018,600
08 Nov 2023	0.3700	0.3800	0.3400	0.3500	0.3500	699,900
07 Nov 2023	0.3710	0.3800	0.3520	0.3540	0.3540	735,100
06 Nov 2023	0.4400	0.4400	0.3700	0.3770	0.3770	1,186,800
03 Nov 2023	0.3730	0.4350	0.3700	0.4070	0.4070	2,365,900
02 Nov 2023	0.3350	0.3770	0.3350	0.3670	0.3670	1,413,100
01 Nov 2023	0.3600	0.3760	0.3300	0.3330	0.3330	1,156,700
31 Oct 2023	0.3370	0.3470	0.3370	0.3400	0.3400	537,800
30 Oct 2023	0.3600	0.3600	0.3300	0.3330	0.3330	553,900
27 Oct 2023	0.3400	0.3580	0.3400	0.3500	0.3500	1,138,300
26 Oct 2023	0.3320	0.3600	0.3320	0.3480	0.3480	589,500
25 Oct 2023	0.3680	0.3770	0.3170	0.3350	0.3350	1,868,700
24 Oct 2023	0.3630	0.3800	0.3630	0.3720	0.3720	921,100
23 Oct 2023	0.3630	0.3670	0.3550	0.3600	0.3600	1,061,700
20 Oct 2023	0.3900	0.3950	0.3600	0.3600	0.3600	1,871,700
19 Oct 2023	0.4100	0.4180	0.3900	0.3990	0.3990	744,500
18 Oct 2023	0.4510	0.4680	0.4000	0.4100	0.4100	1,037,700
17 Oct 2023	0.3940	0.4710	0.3900	0.4700	0.4700	1,718,800
16 Oct 2023	0.4100	0.4190	0.3800	0.3900	0.3900	1,134,000
13 Oct 2023	0.4250	0.4300	0.4000	0.4000	0.4000	1,315,200
12 Oct 2023	0.4700	0.4900	0.4090	0.4200	0.4200	1,793,100
11 Oct 2023	0.5100	0.5200	0.4620	0.4700	0.4700	1,269,600
10 Oct 2023	0.4800	0.4950	0.4800	0.4880	0.4880	902,800
09 Oct 2023	0.4950	0.5070	0.4710	0.4740	0.4740	875,300
06 Oct 2023	0.5200	0.5300	0.4850	0.4980	0.4980	1,323,600
05 Oct 2023	0.5550	0.5640	0.5280	0.5300	0.5300	820,800
04 Oct 2023	0.6050	0.6160	0.5250	0.5380	0.5380	1,842,200
03 Oct 2023	0.5200	0.7500	0.5100	0.6200	0.6200	10,606,700
02 Oct 2023	0.5300	0.5400	0.5180	0.5200	0.5200	1,776,100
29 Sept 2023	0.5250	0.5350	0.5200	0.5200	0.5200	933,600
28 Sept 2023	0.5000	0.5120	0.4990	0.5100	0.5100	945,400
27 Sept 2023	0.5000	0.5080	0.4900	0.4990	0.4990	619,800
26 Sept 2023	0.5100	0.5190	0.4850	0.4870	0.4870	625,000
25 Sept 2023	0.5410	0.5460	0.5000	0.5050	0.5050	1,082,600
22 Sept 2023	0.5500	0.5600	0.5330	0.5350	0.5350	964,900
21 Sept 2023	0.5900	0.5910	0.5350	0.5500	0.5500	1,199,200
20 Sept 2023	0.6350	0.6360	0.5930	0.5950	0.5950	1,478,800
19 Sept 2023	0.6850	0.6900	0.6350	0.6350	0.6350	1,211,100
18 Sept 2023	0.7050	0.7060	0.6800	0.6800	0.6800	747,100
15 Sept 2023	0.7100	0.7200	0.6700	0.6800	0.6800	1,419,400
14 Sept 2023	0.7300	0.7400	0.6950	0.7050	0.7050	1,240,400
13 Sept 2023	0.7600	0.7620	0.7100	0.7160	0.7160	882,200
12 Sept 2023	0.7580	0.7600	0.7370	0.7470	0.7470	641,200
11 Sept 2023	0.7200	0.7600	0.7120	0.7460	0.7460	1,287,400
08 Sept 2023	0.7120	0.7390	0.6910	0.7100	0.7100	787,100
07 Sept 2023	0.7520	0.7600	0.7010	0.7200	0.7200	1,503,700
06 Sept 2023	0.7790	0.8000	0.7300	0.7460	0.7460	1,066,100
05 Sept 2023	0.7880	0.7900	0.7510	0.7790	0.7790	1,093,900
01 Sept 2023	0.8000	0.8100	0.7860	0.7890	0.7890	821,300
31 Aug 2023	0.8220	0.8300	0.7800	0.7860	0.7860	1,535,900
30 Aug 2023	0.8500	0.8700	0.8020	0.8070	0.8070	1,268,800
29 Aug 2023	0.8670	0.8760	0.8500	0.8500	0.8500	1,189,200
28 Aug 2023	0.8830	0.8970	0.8510	0.8570	0.8570	612,800
25 Aug 2023	0.8810	0.9200	0.8500	0.8890	0.8890	672,400
24 Aug 2023	0.9560	0.9590	0.8800	0.8940	0.8940	700,500
23 Aug 2023	0.9110	0.9650	0.9020	0.9390	0.9390	799,100
22 Aug 2023	0.9900	0.9900	0.8850	0.8950	0.8950	904,000
21 Aug 2023	0.9300	0.9940	0.9300	0.9600	0.9600	898,300
18 Aug 2023	0.9850	1.0100	0.9100	0.9170	0.9170	1,538,100
17 Aug 2023	1.0700	1.0700	0.9850	1.0100	1.0100	1,240,200
16 Aug 2023	1.0300	1.0690	1.0000	1.0200	1.0200	1,244,400
15 Aug 2023	1.0800	1.1000	1.0300	1.0500	1.0500	1,182,400
14 Aug 2023	1.1000	1.1300	1.0600	1.0900	1.0900	1,462,000
11 Aug 2023	1.2000	1.2100	1.1500	1.1600	1.1600	987,100
10 Aug 2023	1.2200	1.2500	1.2000	1.2000	1.2000	654,800
09 Aug 2023	1.2500	1.2900	1.2050	1.2100	1.2100	1,714,900
08 Aug 2023	1.3000	1.4100	1.2600	1.3800	1.3800	771,400
07 Aug 2023	1.4200	1.4200	1.2600	1.3400	1.3400	1,351,700
04 Aug 2023	1.4600	1.4900	1.3800	1.4000	1.4000	1,182,200
03 Aug 2023	1.5000	1.5700	1.4500	1.4500	1.4500	1,377,100
02 Aug 2023	1.6200	1.6200	1.4600	1.5000	1.5000	2,156,100
01 Aug 2023	1.7000	1.7500	1.6800	1.7100	1.7100	753,600
31 Jul 2023	1.6700	1.7510	1.6300	1.7300	1.7300	1,388,200
28 Jul 2023	1.6500	1.7300	1.6300	1.7000	1.7000	1,216,300
27 Jul 2023	1.8300	1.9150	1.5800	1.6100	1.6100	3,283,200
26 Jul 2023	1.8000	1.8300	1.6800	1.7600	1.7600	1,974,200
25 Jul 2023	1.6300	1.8800	1.6110	1.8400	1.8400	3,160,500
24 Jul 2023	1.7000	1.7000	1.5600	1.6200	1.6200	1,612,500
21 Jul 2023	1.6800	1.7400	1.5750	1.6700	1.6700	2,259,300
20 Jul 2023	1.8300	1.8300	1.6100	1.6350	1.6350	3,162,600
19 Jul 2023	1.6900	2.0000	1.6800	1.8400	1.8400	5,653,600
18 Jul 2023	2.0300	2.1100	1.6700	1.7300	1.7300	14,548,300
17 Jul 2023	1.4300	1.8900	1.4150	1.8000	1.8000	7,889,200
14 Jul 2023	1.2900	1.4200	1.2500	1.4100	1.4100	2,922,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,231.27-200.24(-0.60%)

HANG SENG16,646.05-184.25(-1.09%)

CRUDE OIL73.63-0.44(-0.59%)

GOLD FUTURES2,047.10-42.60(-2.04%)

DOW36,133.93-111.57(-0.31%)

Bitcoin GBP32,914.45+1,587.58(+5.07%)

Is the world’s most important asset market broken?

Sunworks, Inc. (SUNW)

NIKKEI 225
33,231.27
-200.24(-0.60%)

HANG SENG
16,646.05
-184.25(-1.09%)

CRUDE OIL
73.63
-0.44(-0.59%)

GOLD FUTURES
2,047.10
-42.60(-2.04%)

DOW
36,133.93
-111.57(-0.31%)

Bitcoin GBP
32,914.45
+1,587.58(+5.07%)