Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Name | Symbol | Market | Type |
|---|---|---|---|
| Grindr Inc | NYSE:GRND.WS | NYSE | Equity Warrant |
| Price Change | % Change | Price | |
|---|---|---|---|
| 0.05 | 1.04% | 4.87 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 4.99 | 4.62 | 4.62 | 75,456 | 01:00:00 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 4.87 | 0.05 | 1.04% | 4.62 | 4.99 | 75,456 |
| 21 Nov 2024 | 4.82 | 0.19 | 3.99% | 4.50 | 4.85 | 3,356 |
| 20 Nov 2024 | 4.635 | -0.15 | -3.03% | 4.59 | 4.81 | 7,051 |
| 19 Nov 2024 | 4.78 | 0.04 | 0.84% | 4.66 | 4.79 | 12,414 |
| 18 Nov 2024 | 4.74 | 0.47 | 10.88% | 4.55 | 4.74 | 4,103 |
| 15 Nov 2024 | 4.275 | -0.17 | -3.72% | 4.275 | 4.49 | 108,999 |
| 14 Nov 2024 | 4.44 | 0.05 | 1.14% | 4.41 | 4.60 | 237,627 |
| 13 Nov 2024 | 4.39 | -0.26 | -5.59% | 4.39 | 4.39 | 102 |
| 12 Nov 2024 | 4.65 | -0.15 | -3.19% | 4.50 | 4.90 | 18,064 |
| 11 Nov 2024 | 4.8034 | 0.03 | 0.70% | 4.54 | 4.89 | 3,322 |
| 08 Nov 2024 | 4.77 | 0.11 | 2.36% | 4.32 | 4.79 | 14,791 |
| 07 Nov 2024 | 4.66 | 0.17 | 3.79% | 4.35 | 4.69 | 183,208 |
| 06 Nov 2024 | 4.49 | 0.42 | 10.32% | 4.01 | 4.49 | 29,607 |
| 05 Nov 2024 | 4.07 | 0.07 | 1.75% | 4.00 | 4.07 | 157,574 |
| 04 Nov 2024 | 4.00 | 0.00 | 0.00% | 3.90 | 4.00 | 103 |
| 01 Nov 2024 | 4.00 | 0.01 | 0.25% | 4.00 | 4.00 | 100 |
| 31 Oct 2024 | 3.99 | 0.00 | 0.00% | 3.82 | 3.99 | 401 |
| 30 Oct 2024 | 3.99 | 0.03 | 0.76% | 3.89 | 3.99 | 263 |
| 29 Oct 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 0 |
| 28 Oct 2024 | 3.96 | 0.05 | 1.28% | 3.70 | 3.96 | 249,571 |
| 25 Oct 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
