Historical Data for SPI Energy Co. Ltd. (SPI)

$ 0.8413 R     -0.0807 (-8.75%) Volume: 216.58k 4:00 PM EDT 29-May-2020
After Hours:  $ 0.85   0.0087 (+1.03%) Volume: 1.18k 6:33 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 0.9269 0.935 0.80 0.8413 216.58k -0.0807 -8.75% 0.8413 185.15k 696
05/28/20 0.95 0.97 0.90 0.922 194.53k -0.0207 -2.20% 0.922 180.87k 579
05/27/20 0.931 0.9821 0.910101 0.9427 202.76k -0.0072 -0.76% 0.9427 192.07k 742
05/26/20 0.947 1.03 0.90 0.9499 339.39k -0.0288 -2.94% 0.9499 320.9k 888
05/22/20 0.99 1.0872 0.95 0.9787 781.97k 0.0025 0.26% 0.9787 790.21k 1,679
05/21/20 0.8555 1.03 0.8555 0.9762 727.79k 0.0862 9.69% 0.9762 703.2k 1,810
05/20/20 0.861 0.9499 0.8265 0.89 628.5k 0.07 8.54% 0.89 556.28k 1,399
05/19/20 0.8036 0.8489 0.76 0.82 347.33k 0.0152 1.89% 0.82 277.26k 903
05/18/20 0.721 0.86 0.721 0.8048 594.22k 0.057 7.62% 0.8048 478.06k 1,158
05/15/20 0.644 0.83 0.644 0.7478 708.94k 0.0477 6.81% 0.7478 517.77k 1,334
05/14/20 0.6724 0.7399 0.6724 0.7001 289.81k -0.0584 -7.70% 0.7001 201.19k 550
05/13/20 0.675 0.7999 0.67 0.7585 517.44k -0.0018 -0.24% 0.7585 376.51k 938
05/12/20 0.76 0.8076 0.75 0.7603 367.72k -0.0697 -8.40% 0.7603 282.79k 769
05/11/20 0.76 0.86 0.7501 0.83 308.93k -0.0484 -5.51% 0.83 243.94k 921
05/08/20 0.8034 0.91 0.8034 0.8784 296.82k -0.02415 -2.68% 0.8784 249.45k 813
05/07/20 0.90 0.97 0.90 0.90255 275.24k -0.06065 -6.30% 0.90255 250.32k 813
05/06/20 0.952 1.04 0.932 0.9632 350.41k -0.1068 -9.98% 0.9632 340.52k 1,005
05/05/20 1.11 1.20 0.959752 1.07 483.37k -0.03 -2.73% 1.07 508.37k 1,548
05/04/20 1.10 1.22 1.00 1.10 917.52k -0.16 -12.70% 1.10 998.32k 3,675
05/01/20 1.70 1.88 1.17 1.26 13.14m 0.33 35.48% 1.26 20.72m 43,087
04/30/20 0.66 1.19 0.66 0.93 1.82m 0.2399 34.76% 0.93 1.77m 5,367