Odyssey Marine Exploration Inc (OMEX)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
75.126 |
0,00%
|
5,00
|
4,96
|
5,44
|
5,36
|
17/07/2024 |
75.126 |
6,24%
|
5,00
|
4,96
|
5,44
|
5,36
|
16/07/2024 |
53.396 |
5,10%
|
4,83
|
4,83
|
5,16
|
5,045
|
15/07/2024 |
24.359 |
1,70%
|
4,77
|
4,635
|
4,86
|
4,80
|
12/07/2024 |
17.854 |
2,39%
|
4,65
|
4,65
|
4,77
|
4,72
|
11/07/2024 |
12.353 |
3,36%
|
4,49
|
4,46
|
4,63
|
4,61
|
10/07/2024 |
22.457 |
-1,98%
|
4,56
|
4,42
|
4,635
|
4,46
|
09/07/2024 |
15.168 |
0,22%
|
4,52
|
4,49
|
4,61
|
4,55
|
08/07/2024 |
20.236 |
1,79%
|
4,49
|
4,43
|
4,58
|
4,54
|
05/07/2024 |
40.098 |
1,13%
|
4,41
|
4,37
|
4,47
|
4,46
|
04/07/2024 |
54.180 |
0,00%
|
4,56
|
4,30
|
4,61
|
4,41
|
03/07/2024 |
54.180 |
-3,50%
|
4,56
|
4,30
|
4,61
|
4,41
|
02/07/2024 |
31.728 |
-2,97%
|
4,66
|
4,56
|
4,71
|
4,57
|
01/07/2024 |
36.107 |
-3,48%
|
4,85
|
4,68
|
4,91
|
4,71
|
28/06/2024 |
52.776 |
-2,60%
|
5,03
|
4,86
|
5,08
|
4,88
|
27/06/2024 |
32.941 |
-1,38%
|
5,02
|
4,95
|
5,11
|
5,01
|
26/06/2024 |
25.229 |
3,67%
|
4,91
|
4,87
|
5,14
|
5,08
|
25/06/2024 |
89.819 |
-2,00%
|
5,00
|
4,87
|
5,12
|
4,90
|
24/06/2024 |
53.358 |
-0,99%
|
5,02
|
4,96
|
5,13
|
5,00
|
21/06/2024 |
282.013 |
2,02%
|
4,90
|
4,865
|
5,15
|
5,05
|
20/06/2024 |
56.826 |
-3,88%
|
5,10
|
4,92
|
5,21
|
4,95
|
19/06/2024 |
26.764 |
0,00%
|
5,26
|
5,13
|
5,33
|
5,15
|
18/06/2024 |
26.764 |
-2,83%
|
5,26
|
5,13
|
5,33
|
5,15
|
17/06/2024 |
91.710 |
-0,57%
|
5,19
|
5,15
|
5,35
|
5,27
|
14/06/2024 |
221.087 |
-3,55%
|
5,50
|
5,26
|
5,55
|
5,30
|
13/06/2024 |
86.426 |
1,04%
|
5,50
|
5,38
|
5,54
|
5,517
|
12/06/2024 |
221.610 |
6,23%
|
5,09
|
5,105
|
5,5724
|
5,46
|
11/06/2024 |
194.963 |
0,39%
|
5,09
|
4,8959
|
5,20
|
5,14
|
10/06/2024 |
272.806 |
0,99%
|
5,01
|
5,01
|
5,34
|
5,11
|
07/06/2024 |
54.320 |
1,61%
|
5,01
|
4,94
|
5,125
|
5,06
|
06/06/2024 |
85.390 |
-0,80%
|
5,01
|
4,92
|
5,14
|
4,98
|
05/06/2024 |
127.459 |
-2,34%
|
5,14
|
4,91
|
5,17
|
5,02
|
04/06/2024 |
87.413 |
3,42%
|
4,95
|
4,89
|
5,37
|
5,14
|
03/06/2024 |
188.144 |
0,40%
|
4,94
|
4,84
|
5,1899
|
4,97
|
31/05/2024 |
98.690 |
5,10%
|
4,79
|
4,73
|
4,998
|
4,95
|
30/05/2024 |
85.111 |
0,86%
|
4,70
|
4,62
|
4,85
|
4,71
|
29/05/2024 |
68.830 |
-0,64%
|
4,70
|
4,56
|
4,74
|
4,64
|
28/05/2024 |
329.462 |
16,09%
|
3,99
|
3,99
|
4,93
|
4,69
|
27/05/2024 |
13.487 |
0,00%
|
3,90
|
3,88
|
4,09
|
4,04
|
24/05/2024 |
13.487 |
0,75%
|
3,90
|
3,88
|
4,09
|
4,04
|
23/05/2024 |
16.971 |
-2,00%
|
4,03
|
3,91
|
4,0475
|
3,93
|
22/05/2024 |
21.313 |
1,52%
|
3,95
|
3,9499
|
4,04
|
4,01
|
21/05/2024 |
12.737 |
-0,75%
|
3,99
|
3,94
|
4,0217
|
3,95
|
20/05/2024 |
32.228 |
-0,75%
|
4,00
|
3,92
|
4,075
|
3,99
|
17/05/2024 |
21.319 |
2,53%
|
3,98
|
4,00
|
4,0887
|
4,05
|
16/05/2024 |
50.515 |
5,01%
|
3,80
|
3,75
|
4,01
|
3,98
|
15/05/2024 |
98.828 |
-10,82%
|
4,22
|
3,77
|
4,235
|
3,79
|
14/05/2024 |
83.775 |
-1,16%
|
4,19
|
4,13
|
4,32
|
4,25
|
13/05/2024 |
40.121 |
5,13%
|
4,15
|
4,07
|
4,30
|
4,30
|
10/05/2024 |
100.853 |
2,76%
|
3,98
|
3,90
|
4,29
|
4,09
|
09/05/2024 |
25.619 |
-0,50%
|
3,89
|
3,8999
|
4,03
|
3,98
|
08/05/2024 |
41.116 |
2,83%
|
3,89
|
3,89
|
4,075
|
4,00
|
07/05/2024 |
53.584 |
0,78%
|
3,87
|
3,885
|
4,13
|
3,90
|
06/05/2024 |
43.567 |
6,03%
|
3,86
|
3,795
|
3,99
|
3,87
|
03/05/2024 |
42.902 |
3,98%
|
3,55
|
3,52
|
3,67
|
3,66
|
02/05/2024 |
33.498 |
-3,03%
|
3,62
|
3,52
|
3,62
|
3,52
|
01/05/2024 |
19.815 |
-0,82%
|
3,65
|
3,62
|
3,6849
|
3,62
|
30/04/2024 |
25.312 |
3,69%
|
3,53
|
3,52
|
3,67
|
3,65
|
29/04/2024 |
9.896 |
-0,28%
|
3,57
|
3,50
|
3,6455
|
3,52
|
26/04/2024 |
36.154 |
-1,92%
|
3,64
|
3,515
|
3,725
|
3,57
|
25/04/2024 |
40.766 |
1,96%
|
3,56
|
3,4668
|
3,70
|
3,65
|
24/04/2024 |
33.950 |
-1,38%
|
4,00
|
3,54
|
3,75
|
3,58
|
23/04/2024 |
86.898 |
-6,20%
|
4,00
|
3,56
|
3,90
|
3,63
|
22/04/2024 |
37.166 |
-3,58%
|
4,00
|
3,815
|
4,10
|
3,876
|
19/04/2024 |
62.680 |
2,29%
|
3,92
|
3,8301
|
4,06
|
4,02
|
18/04/2024 |
30.086 |
5,08%
|
3,79
|
3,67
|
3,9501
|
3,93
|
17/04/2024 |
35.756 |
0,53%
|
3,79
|
3,61
|
3,90
|
3,77
|
16/04/2024 |
28.571 |
-1,06%
|
3,79
|
3,69
|
3,81
|
3,75
|
15/04/2024 |
32.423 |
-1,56%
|
3,79
|
3,7401
|
3,85
|
3,79
|
12/04/2024 |
29.250 |
1,59%
|
4,02
|
3,66
|
3,84
|
3,84
|
11/04/2024 |
24.312 |
0,27%
|
4,02
|
3,73
|
3,845
|
3,78
|
10/04/2024 |
55.900 |
-4,32%
|
4,02
|
3,735
|
3,94
|
3,77
|
09/04/2024 |
9.736 |
-1,75%
|
4,02
|
3,90
|
4,02
|
3,94
|
08/04/2024 |
24.725 |
0,75%
|
3,91
|
3,9014
|
4,04
|
4,01
|
05/04/2024 |
12.710 |
0,25%
|
3,91
|
3,9218
|
3,99
|
3,98
|
04/04/2024 |
37.122 |
0,76%
|
3,91
|
3,85
|
3,9899
|
3,97
|
03/04/2024 |
31.446 |
1,29%
|
3,89
|
3,8504
|
3,98
|
3,92
|
02/04/2024 |
26.649 |
1,31%
|
3,79
|
3,77
|
3,92
|
3,87
|
01/04/2024 |
26.046 |
0,26%
|
3,75
|
3,75
|
3,9212
|
3,82
|
28/03/2024 |
158.089 |
-4,99%
|
3,96
|
3,77
|
4,065
|
3,81
|
27/03/2024 |
41.248 |
4,10%
|
3,91
|
3,925
|
4,13
|
4,008
|
26/03/2024 |
80.289 |
-5,41%
|
4,03
|
3,782
|
4,10
|
3,85
|
25/03/2024 |
25.933 |
-0,73%
|
4,10
|
3,99
|
4,09
|
4,07
|
22/03/2024 |
18.524 |
-0,24%
|
4,11
|
4,0112
|
4,1521
|
4,10
|
21/03/2024 |
88.773 |
8,07%
|
3,88
|
3,70
|
4,15
|
4,15
|
20/03/2024 |
63.038 |
-4,00%
|
3,99
|
3,775
|
3,99
|
3,84
|
19/03/2024 |
108.292 |
-0,50%
|
4,01
|
3,88
|
4,12
|
4,00
|
18/03/2024 |
85.076 |
-4,97%
|
4,22
|
3,93
|
4,22
|
4,02
|
15/03/2024 |
57.663 |
1,67%
|
4,19
|
4,12
|
4,28
|
4,27
|
14/03/2024 |
38.069 |
1,94%
|
4,14
|
4,00
|
4,25
|
4,21
|
13/03/2024 |
15.408 |
-3,51%
|
4,21
|
4,16
|
4,30
|
4,13
|
12/03/2024 |
67.031 |
3,13%
|
4,08
|
4,0391
|
4,28
|
4,28
|
11/03/2024 |
126.951 |
-6,32%
|
4,37
|
4,05
|
4,37
|
4,15
|
08/03/2024 |
13.345 |
0,45%
|
4,41
|
4,3401
|
4,44
|
4,43
|
07/03/2024 |
19.473 |
0,45%
|
4,44
|
4,38
|
4,50
|
4,46
|
06/03/2024 |
41.418 |
-1,77%
|
4,70
|
4,385
|
4,58
|
4,44
|
05/03/2024 |
42.170 |
-4,42%
|
4,70
|
4,451
|
4,74
|
4,54
|
04/03/2024 |
45.551 |
1,71%
|
4,78
|
4,65
|
4,85
|
4,75
|
01/03/2024 |
52.335 |
0,43%
|
4,62
|
4,48
|
4,7031
|
4,64
|
29/02/2024 |
24.892 |
1,09%
|
4,57
|
4,57
|
4,65
|
4,62
|