TOPS

TOP Ships Historical Data

TOPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.133 -0.0023 -1.7% 0.1341 0.136 0.13 55,027,846
Jul 01 2020 0.1353 -0.0022 -1.6% 0.1374 0.14 0.1331 51,956,508
Jun 30 2020 0.1375 0.0005 0.36% 0.1392 0.1474 0.1349 66,067,894
Jun 29 2020 0.137 0.001 0.74% 0.136 0.1392 0.1299 65,125,842
Jun 26 2020 0.136 -0.0088 -6.08% 0.1419 0.15 0.1282 150,004,435
Jun 25 2020 0.1448 0.0028 1.97% 0.145 0.1493 0.1288 108,399,979
Jun 24 2020 0.142 -0.025 -14.97% 0.1429 0.197 0.138 342,413,469
Jun 23 2020 0.167 0.019 12.84% 0.1488 0.188 0.1452 368,436,179
Jun 22 2020 0.148 -0.0035 -2.31% 0.1516 0.1549 0.143 52,609,177
Jun 19 2020 0.1515 -0.0005 -0.33% 0.157 0.1635 0.0748 71,434,791
Jun 18 2020 0.152 0.00365 2.46% 0.1486 0.157 0.145 73,714,742
Jun 17 2020 0.14835 -0.00365 -2.4% 0.1538 0.155 0.1395 73,087,044
Jun 16 2020 0.152 0.0045 3.05% 0.1576 0.18 0.149 100,702,137
Jun 15 2020 0.1475 -0.0103 -6.53% 0.1498 0.1603 0.1365 155,228,092
Jun 12 2020 0.1578 0.0141 9.81% 0.1602 0.165 0.148 129,463,756
Jun 11 2020 0.1437 -0.0452 -23.93% 0.149 0.1821 0.1413 237,923,169
Jun 10 2020 0.1889 -0.0085 -4.31% 0.2063 0.209 0.17 112,360,989
Jun 09 2020 0.1974 -0.0116 -5.55% 0.205 0.228 0.1817 171,556,314
Jun 08 2020 0.209 -0.0155 -6.9% 0.1579 0.31 0.1451 641,453,180
Jun 05 2020 0.2245 0.0711 46.35% 0.2184 0.295 0.16 437,858,123
Jun 04 2020 0.1534 0.0224 17.1% 0.13 0.155 0.1201 73,244,070
Jun 03 2020 0.131 -0.0028 -2.09% 0.1332 0.1334 0.1289 21,964,949
Jun 02 2020 0.1338 0.00 0.0% 0.1339 0.135 0.13 18,026,571
Jun 01 2020 0.1338 0.0048 3.72% 0.139 0.1395 0.1254 20,840,472
May 29 2020 0.129 -0.004 -3.01% 0.1315 0.1393 0.1211 26,851,848
May 28 2020 0.133 -0.0036 -2.64% 0.135 0.1387 0.1305 23,760,615
May 27 2020 0.1366 -0.0034 -2.43% 0.138 0.1419 0.13 25,505,299
May 26 2020 0.14 -0.0055 -3.78% 0.1465 0.15 0.13 39,571,139
May 25 2020 0.1455 0.00 +0.00% 0.147 0.15 0.142 0
May 22 2020 0.1455 0.0015 1.04% 0.147 0.15 0.142 23,650,904
May 21 2020 0.144 -0.002 -1.37% 0.1457 0.146 0.1401 29,186,815
May 20 2020 0.146 -0.0013 -0.88% 0.148 0.1485 0.143 38,762,724
May 19 2020 0.1473 -0.0077 -4.97% 0.1617 0.179 0.14 148,902,427
May 18 2020 0.155 0.0081 5.51% 0.15 0.156 0.1477 49,349,118
May 15 2020 0.1469 -0.0439 -23.01% 0.1469 0.195 0.14 121,169,426
May 14 2020 0.1908 -0.0007 -0.37% 0.195 0.1967 0.18 17,662,217
May 13 2020 0.1915 -0.0103 -5.1% 0.201 0.21 0.19 19,850,195
May 12 2020 0.2018 -0.0125 -5.83% 0.2145 0.218 0.20 21,406,298
May 11 2020 0.2143 0.0071 3.43% 0.23 0.239 0.2075 31,064,403
May 08 2020 0.2072 0.0034 1.67% 0.2109 0.22 0.2007 23,932,212
May 07 2020 0.2038 0.0103 5.32% 0.195 0.215 0.19 27,048,043
May 06 2020 0.1935 -0.0104 -5.1% 0.2048 0.21 0.186 22,294,942
May 05 2020 0.2039 -0.0081 -3.82% 0.206 0.219 0.20 27,391,240
May 04 2020 0.212 -0.004 -1.85% 0.22 0.22 0.20 16,912,219
May 01 2020 0.216 -0.009 -4.0% 0.2225 0.225 0.21 21,408,286
Apr 30 2020 0.225 0.0033 1.49% 0.221 0.2301 0.21 39,716,597
Apr 29 2020 0.2217 -0.0183 -7.63% 0.227 0.243 0.21 77,888,595
Apr 28 2020 0.24 -0.0249 -9.4% 0.2345 0.273 0.202 97,586,334
Apr 27 2020 0.2649 0.0039 1.49% 0.2749 0.285 0.2518 28,770,156
Apr 24 2020 0.261 -0.004 -1.51% 0.29 0.312 0.2507 42,575,688
Apr 23 2020 0.265 0.0065 2.51% 0.244 0.278 0.225 58,846,725
Apr 22 2020 0.2585 -0.0316 -10.89% 0.293 0.297 0.251 41,265,199
Apr 21 2020 0.2901 0.0101 3.61% 0.305 0.339 0.25 122,339,733
Apr 20 2020 0.28 0.0522 22.91% 0.264 0.305 0.23 132,888,858
Apr 17 2020 0.2278 0.0228 11.12% 0.222 0.26 0.21 43,652,774
Apr 16 2020 0.205 -0.022 -9.69% 0.212 0.238 0.20 27,638,855
Apr 15 2020 0.227 -0.053 -18.93% 0.20 0.30 0.1698 101,513,672
Apr 14 2020 0.28 0.00805 2.96% 0.2739 0.29 0.23 30,766,441
Apr 13 2020 0.27195 -0.01805 -6.22% 0.295 0.31 0.263 22,323,135
Apr 10 2020 0.29 0.00 +0.00% 0.30 0.33 0.275 0
Apr 09 2020 0.29 -0.0101 -3.37% 0.30 0.33 0.275 32,586,993
Apr 08 2020 0.3001 -0.0341 -10.2% 0.29 0.3333 0.26 46,421,453
Apr 07 2020 0.3342 0.0942 39.25% 0.3901 0.399 0.2852 153,035,885
Apr 06 2020 0.24 0.06 33.33% 0.1984 0.259 0.18 93,681,028
Your Recent History
NASDAQ
TOPS
TOP Ships
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200705 11:34:47