Dark

GBRGW
Goldenbridge Acquisition Limited Warrant
stock NASDAQ

Inactive

May 17, 2023

0.0999USD+68.465%(+0.0406)6,918

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-17	0.051700	0.100000	0.051700	0.099900	+68.465%	6,918	0.000%
2023-05-16	0.057300	0.065000	0.032400	0.059300	+3.490%	920	+68.465%
2023-05-15	0.041700	0.057300	0.030000	0.057300	-15.982%	3,928	+74.346%
2023-05-11	0.068200	0.068200	0.068200	0.068200	+14.622%	100	+46.481%
2023-05-09	0.059500	0.059500	0.040000	0.059500	-20.667%	4,800	+67.899%
2023-05-05	0.075000	0.075000	0.040000	0.075000	0.000%	700	+33.200%
2023-05-04	0.075000	0.075000	0.075000	0.075000	+43.678%	100	+33.200%
2023-05-03	0.050000	0.062500	0.050000	0.052200	0.000%	51,015	+91.379%
2023-05-02	0.031600	0.052200	0.020700	0.052200	+30.500%	62,951	+91.379%
2023-05-01	0.040000	0.040000	0.035000	0.040000	0.000%	31,601	+149.750%
2023-04-28	0.045000	0.045000	0.035100	0.040000	-55.556%	43,401	+149.750%
2023-04-26	0.045600	0.090000	0.045600	0.090000	+100.000%	1,000	+11.000%
2023-04-24	0.045000	0.045000	0.045000	0.045000	-1.316%	110	+122.000%
2023-04-19	0.061100	0.063000	0.045600	0.045600	-8.982%	1,800	+119.079%
2023-04-18	0.060000	0.066600	0.050100	0.050100	+3.055%	25,400	+99.401%
2023-04-17	0.058500	0.060000	0.048615	0.048615	-6.868%	1,376	+105.492%
2023-04-14	0.065600	0.080000	0.048601	0.052200	-25.429%	6,499	+91.379%
2023-04-13	0.070000	0.070000	0.065600	0.070000	0.000%	5,000	+42.714%
2023-04-12	0.074000	0.074000	0.069000	0.070000	+48.620%	1,085	+42.714%
2023-04-11	0.080000	0.080100	0.040200	0.047100	-41.125%	31,451	+112.102%
2023-04-06	0.080000	0.080000	0.075000	0.080000	-9.091%	58,499	+24.875%
2023-04-03	0.060060	0.088000	0.060060	0.088000	+1.266%	875	+13.523%
2023-03-30	0.086900	0.086900	0.086900	0.086900	+8.761%	800	+14.960%
2023-03-27	0.070000	0.089800	0.070000	0.079900	+14.143%	9,842	+25.031%
2023-03-24	0.041800	0.070000	0.041300	0.070000	+13.636%	6,300	+42.714%
2023-03-23	0.109000	0.109000	0.061600	0.061600	-12.376%	4,505	+62.175%
2023-03-22	0.168100	0.168500	0.051700	0.070300	-41.901%	14,022	+42.105%
2023-03-21	0.158000	0.158000	0.040400	0.121000	+34.444%	15,131	-17.438%
2023-03-20	0.119000	0.120000	0.035600	0.090000	+3.687%	8,086	+11.000%
2023-03-16	0.090100	0.090100	0.086800	0.086800	-21.091%	495,243	+15.092%
2023-03-10	0.090100	0.110000	0.090100	0.110000	+0.091%	700	-9.182%
2023-03-06	0.110000	0.110000	0.109900	0.109900	-0.091%	1,020	-9.099%
2023-02-28	0.109000	0.110000	0.103301	0.110000	+6.485%	1,900	-9.182%
2023-02-27	0.099999	0.110000	0.099999	0.103301	-6.005%	1,590	-3.292%
2023-02-23	0.110000	0.110000	0.109900	0.109900	0.000%	1,000	-9.099%
2023-02-22	0.099999	0.110000	0.099999	0.109900	+9.901%	2,000	-9.099%
2023-02-21	0.099999	0.100001	0.090100	0.099999	+1.009%	3,000	-0.099%
2023-02-13	0.099000	0.099000	0.099000	0.099000	+23.596%	100	+0.909%
2023-02-10	0.080100	0.080100	0.080100	0.080100	+0.125%	6,601	+24.719%
2023-02-09	0.080100	0.080100	0.080000	0.080000	-20.000%	10,000	+24.875%
2023-02-08	0.100000	0.100000	0.100000	0.100000	+11.112%	100	-0.100%
2023-02-07	0.089999	0.089999	0.089999	0.089999	+12.358%	100	+11.001%
2023-02-06	0.100000	0.100000	0.080100	0.080100	+11.715%	607	+24.719%
2023-01-30	0.070100	0.071700	0.070100	0.071700	-39.748%	600	+39.331%
2023-01-27	0.100000	0.119000	0.100000	0.119000	+19.119%	8,480	-16.050%
2023-01-23	0.099000	0.100000	0.099000	0.099900	+24.875%	700	0.000%
2023-01-20	0.080000	0.080000	0.080000	0.080000	-11.012%	1,320	+24.875%
2023-01-18	0.089900	0.089900	0.089900	0.089900	0.000%	100	+11.123%
2023-01-13	0.090000	0.090000	0.089900	0.089900	-2.389%	1,000	+11.123%
2023-01-11	0.099000	0.099000	0.092100	0.092100	+15.125%	955	+8.469%
2023-01-09	0.080000	0.080000	0.080000	0.080000	-10.112%	500	+24.875%
2023-01-05	0.080000	0.090000	0.080000	0.089000	-1.111%	10,030	+12.247%
2023-01-03	0.090000	0.090000	0.090000	0.090000	+20.321%	100	+11.000%
2022-12-30	0.074900	0.074900	0.074800	0.074800	-0.134%	205	+33.556%
2022-12-27	0.075000	0.080400	0.074900	0.074900	+24.833%	1,960	+33.378%
2022-12-23	0.050000	0.060000	0.050000	0.060000	-19.893%	300	+66.500%
2022-12-16	0.075000	0.075000	0.074900	0.074900	-6.258%	400	+33.378%
2022-12-14	0.079900	0.079900	0.079900	0.079900	0.000%	100	+25.031%
2022-12-12	0.099000	0.099000	0.030000	0.079900	+33.167%	5,500	+25.031%
2022-12-02	0.060000	0.065000	0.060000	0.060000	-39.394%	654,757	+66.500%
2022-11-30	0.099000	0.099000	0.099000	0.099000	+276.426%	680	+0.909%
2022-11-29	0.038800	0.039899	0.010200	0.026300	-73.700%	37,960	+279.848%
2022-11-28	0.100000	0.100000	0.100000	0.100000	+81.488%	500	-0.100%
2022-11-25	0.055100	0.055100	0.055100	0.055100	-44.900%	132	+81.307%
2022-11-22	0.100000	0.100000	0.100000	0.100000	+211.526%	120	-0.100%
2022-11-18	0.031319	0.032100	0.026600	0.032100	-35.671%	1,454	+211.215%
2022-11-17	0.100000	0.100000	0.049900	0.049900	-50.100%	149,800	+100.200%
2022-11-15	0.100000	0.100000	0.100000	0.100000	+12.360%	560	-0.100%
2022-11-14	0.099000	0.099000	0.088000	0.089000	+197.659%	1,100	+12.247%
2022-11-07	0.029900	0.030000	0.015800	0.029900	-43.371%	18,500	+234.114%
2022-11-02	0.056100	0.056100	0.010100	0.052800	+422.772%	6,000	+89.205%
2022-11-01	0.060000	0.060000	0.010100	0.010100	-79.760%	1,100	+889.109%
2022-10-31	0.050000	0.050000	0.049900	0.049900	+9.190%	4,723	+100.200%
2022-10-28	0.045700	0.045700	0.045700	0.045700	+128.500%	408	+118.600%
2022-10-27	0.020000	0.020000	0.020000	0.020000	+11.111%	10,025	+399.500%
2022-10-25	0.018000	0.018000	0.018000	0.018000	-6.736%	900	+455.000%
2022-10-24	0.030000	0.030000	0.015700	0.019300	-61.167%	20,500	+417.617%
2022-10-17	0.049700	0.049700	0.049700	0.049700	+79.422%	500	+101.006%
2022-10-11	0.020000	0.027700	0.010000	0.027700	-44.600%	22,302	+260.650%
2022-10-03	0.060000	0.060000	0.025000	0.050000	0.000%	99,895	+99.800%
2022-09-29	0.050000	0.050000	0.050000	0.050000	0.000%	100	+99.800%
2022-09-23	0.050000	0.050000	0.050000	0.050000	-16.667%	600	+99.800%
2022-09-20	0.060000	0.060000	0.060000	0.060000	0.000%	500	+66.500%
2022-09-19	0.060000	0.060000	0.060000	0.060000	+0.840%	500	+66.500%
2022-09-08	0.059500	0.059500	0.059500	0.059500	-0.833%	100	+67.899%
2022-09-06	0.040700	0.060000	0.020000	0.060000	+14.286%	2,100	+66.500%
2022-09-01	0.045000	0.052500	0.045000	0.052500	+16.667%	5,596	+90.286%
2022-08-31	0.045000	0.045000	0.045000	0.045000	0.000%	1,604	+122.000%
2022-08-25	0.050000	0.070000	0.045000	0.045000	-18.330%	4,500	+122.000%
2022-08-24	0.060000	0.070000	0.055000	0.055100	+10.200%	7,400	+81.307%
2022-08-19	0.050000	0.050000	0.050000	0.050000	-28.571%	1,800	+99.800%
2022-08-16	0.069000	0.070000	0.069000	0.070000	+40.000%	400	+42.714%
2022-08-15	0.070000	0.070000	0.050000	0.050000	-28.469%	1,100	+99.800%
2022-08-11	0.070000	0.070000	0.069900	0.069900	+6.070%	200	+42.918%
2022-08-10	0.070000	0.070000	0.065900	0.065900	+8.033%	10,200	+51.593%
2022-08-09	0.060500	0.067901	0.060500	0.061000	-2.973%	1,400	+63.770%
2022-08-08	0.062869	0.062869	0.062869	0.062869	-10.187%	100	+58.902%
2022-07-29	0.070000	0.070000	0.069900	0.070000	0.000%	5,200	+42.714%
2022-07-26	0.040000	0.070000	0.040000	0.070000	-1.269%	7,100	+42.714%
2022-07-25	0.070900	0.070900	0.070900	0.070900	-4.960%	100	+40.903%
2022-07-22	0.075300	0.075300	0.070000	0.074600	-25.400%	4,313	+33.914%
2022-07-19	0.100000	0.100000	0.100000	0.100000	-16.667%	100	-0.100%
2022-07-14	0.120000	0.120000	0.120000	0.120000	0.000%	100	-16.750%
2022-07-12	0.122800	0.122800	0.120000	0.120000	-18.919%	1,000	-16.750%
2022-07-11	0.148000	0.148000	0.148000	0.148000	+146.667%	100	-32.500%
2022-07-05	0.060000	0.060000	0.060000	0.060000	-33.333%	299	+66.500%
2022-06-30	0.090000	0.090000	0.090000	0.090000	-10.000%	100	+11.000%
2022-06-28	0.100000	0.100000	0.100000	0.100000	+150.000%	100	-0.100%
2022-06-23	0.050000	0.050000	0.040000	0.040000	-20.000%	10,000	+149.750%
2022-06-21	0.050000	0.050000	0.050000	0.050000	-43.946%	100	+99.800%
2022-06-16	0.090000	0.090000	0.065000	0.089200	+0.677%	21,200	+11.996%
2022-06-14	0.149000	0.149000	0.070000	0.088600	+26.571%	14,000	+12.754%
2022-06-13	0.127900	0.127900	0.070000	0.070000	-29.648%	1,742	+42.714%
2022-06-08	0.055000	0.099500	0.055000	0.099500	-0.500%	350	+0.402%
2022-06-07	0.050400	0.119500	0.043600	0.100000	-32.886%	7,256	-0.100%
2022-06-06	0.149000	0.149000	0.149000	0.149000	+39.252%	120	-32.953%
2022-06-03	0.080400	0.107000	0.080000	0.107000	-17.692%	8,015	-6.636%
2022-06-02	0.050000	0.149000	0.050000	0.130000	+130.496%	796	-23.154%
2022-06-01	0.090500	0.101800	0.056400	0.056400	-30.198%	13,300	+77.128%
2022-05-31	0.080600	0.080800	0.080600	0.080800	+0.248%	3,900	+23.639%
2022-05-27	0.081800	0.083100	0.080000	0.080600	-18.995%	1,781	+23.945%
2022-05-26	0.110000	0.150000	0.097400	0.099500	+148.750%	33,465	+0.402%
2022-05-25	0.040000	0.040000	0.040000	0.040000	0.000%	1,400	+149.750%
2022-05-24	0.040100	0.040100	0.040000	0.040000	0.000%	2,971	+149.750%
2022-05-20	0.040001	0.048900	0.040000	0.040000	+1.010%	1,335	+149.750%
2022-05-19	0.042800	0.042800	0.038300	0.039600	+69.957%	3,552	+152.273%
2022-05-16	0.023300	0.023300	0.023300	0.023300	-22.594%	1,250	+328.755%
2022-05-12	0.030101	0.030101	0.030101	0.030101	+0.337%	2,000	+231.883%
2022-05-11	0.024900	0.030000	0.024900	0.030000	-0.332%	2,020	+233.000%
2022-05-09	0.038300	0.038300	0.030000	0.030100	-21.816%	13,100	+231.894%
2022-05-06	0.040000	0.040000	0.038000	0.038499	-23.002%	17,376	+159.487%
2022-05-05	0.040800	0.050800	0.040800	0.050000	+34.048%	4,600	+99.800%
2022-05-04	0.069900	0.069900	0.019900	0.037300	-50.200%	96,447	+167.828%
2022-05-03	0.074899	0.074899	0.074899	0.074899	-3.976%	302	+33.380%
2022-05-02	0.074800	0.079499	0.074800	0.078000	+14.035%	20,300	+28.077%
2022-04-28	0.065300	0.069800	0.059200	0.068400	-2.703%	38,603	+46.053%
2022-04-25	0.070300	0.070500	0.070300	0.070300	0.000%	1,100	+42.105%
2022-04-21	0.079800	0.080000	0.070300	0.070300	+0.285%	3,000	+42.105%
2022-04-19	0.079300	0.079300	0.070100	0.070100	-11.824%	12,617	+42.511%
2022-04-18	0.079500	0.079500	0.079500	0.079500	+6.568%	182	+25.660%
2022-04-14	0.071700	0.074600	0.071600	0.074600	-5.927%	11,900	+33.914%
2022-04-12	0.079000	0.079300	0.079000	0.079300	+11.063%	6,200	+25.977%
2022-04-11	0.079800	0.079800	0.070000	0.071401	+1.711%	11,700	+39.914%
2022-04-08	0.079900	0.080000	0.070200	0.070200	-12.140%	16,538	+42.308%
2022-04-07	0.079600	0.079900	0.072300	0.079900	+0.251%	8,520	+25.031%
2022-04-06	0.079700	0.079700	0.079700	0.079700	-0.499%	1,700	+25.345%
2022-04-05	0.080000	0.080100	0.080000	0.080100	-1.476%	1,218	+24.719%
2022-04-04	0.083000	0.083000	0.080000	0.081300	+11.066%	3,600	+22.878%
2022-04-01	0.084000	0.084000	0.072899	0.073200	-18.395%	27,552	+36.475%
2022-03-31	0.089700	0.089700	0.089700	0.089700	+14.413%	1,030	+11.371%
2022-03-30	0.077600	0.078400	0.069100	0.078400	+10.578%	15,242	+27.423%
2022-03-29	0.098500	0.098500	0.070900	0.070900	-28.020%	30,704	+40.903%
2022-03-28	0.080000	0.098600	0.071600	0.098500	+9.566%	4,056	+1.421%
2022-03-25	0.079900	0.094300	0.079900	0.089900	+31.625%	9,072	+11.123%
2022-03-24	0.082300	0.089700	0.067000	0.068300	-19.647%	14,877	+46.266%
2022-03-23	0.079800	0.085600	0.079800	0.085000	+37.097%	1,500	+17.529%
2022-03-22	0.090000	0.090000	0.062000	0.062000	-30.415%	11,561	+61.129%
2022-03-21	0.089100	0.089100	0.089100	0.089100	+14.968%	218	+12.121%
2022-03-18	0.074660	0.079000	0.074660	0.077500	-1.899%	1,400	+28.903%
2022-03-17	0.083034	0.090000	0.079000	0.079000	+1.282%	4,600	+26.456%
2022-03-16	0.089900	0.090000	0.078000	0.078000	-13.333%	1,800	+28.077%
2022-03-15	0.089900	0.090000	0.089800	0.090000	+5.609%	800	+11.000%
2022-03-14	0.071000	0.090000	0.071000	0.085220	-14.695%	1,940	+17.226%
2022-03-11	0.089469	0.099900	0.089469	0.099900	+20.763%	1,400	0.000%
2022-03-10	0.066400	0.092400	0.066400	0.082724	-13.014%	11,092	+20.763%
2022-03-09	0.089300	0.095100	0.085060	0.095100	+5.667%	7,059	+5.047%
2022-03-08	0.068300	0.090000	0.062100	0.090000	+1.695%	3,785	+11.000%
2022-03-04	0.071100	0.090000	0.066200	0.088500	+10.625%	65,950	+12.881%
2022-03-03	0.079900	0.083700	0.079900	0.080000	+4.100%	5,760	+24.875%
2022-03-02	0.080000	0.080000	0.076849	0.076849	-8.730%	900	+29.995%
2022-03-01	0.077900	0.084200	0.066000	0.084200	+10.789%	62,668	+18.646%
2022-02-28	0.070000	0.076000	0.065700	0.076000	+10.145%	16,405	+31.447%
2022-02-25	0.069900	0.077300	0.069000	0.069000	+0.145%	7,412	+44.783%
2022-02-24	0.066784	0.069900	0.066784	0.068900	-1.571%	18,253	+44.993%
2022-02-23	0.073700	0.073700	0.069900	0.070000	-5.020%	17,186	+42.714%
2022-02-22	0.075000	0.075000	0.070000	0.073700	+1.655%	21,300	+35.550%
2022-02-18	0.070000	0.072500	0.070000	0.072500	-10.272%	4,394	+37.793%
2022-02-17	0.075000	0.082400	0.068800	0.080800	+7.733%	28,986	+23.639%
2022-02-16	0.070000	0.076700	0.070000	0.075000	+7.296%	20,700	+33.200%
2022-02-15	0.073800	0.073900	0.066600	0.069900	-12.625%	13,500	+42.918%
2022-02-14	0.080100	0.080200	0.079700	0.080000	-20.000%	6,955	+24.875%
2022-02-11	0.100000	0.100000	0.099200	0.100000	0.000%	2,555	-0.100%
2022-02-10	0.100000	0.100000	0.090601	0.100000	0.000%	10,100	-0.100%
2022-02-08	0.100101	0.100248	0.099600	0.100000	-9.091%	53,628	-0.100%
2022-02-07	0.130100	0.130100	0.110000	0.110000	-26.667%	15,080	-9.182%
2022-02-01	0.150000	0.155000	0.150000	0.150000	-12.332%	4,900	-33.400%
2022-01-31	0.184900	0.184900	0.171000	0.171100	-3.714%	600	-41.613%
2022-01-27	0.178000	0.178000	0.177700	0.177700	-4.153%	301	-43.782%
2022-01-24	0.150300	0.185400	0.150100	0.185400	-6.928%	2,098	-46.117%
2022-01-19	0.160500	0.199200	0.160500	0.199200	-0.400%	1,200	-49.849%
2022-01-18	0.200000	0.200000	0.200000	0.200000	0.000%	100	-50.050%
2022-01-12	0.200000	0.200000	0.200000	0.200000	-4.717%	623	-50.050%
2022-01-11	0.194500	0.209900	0.194500	0.209900	+11.117%	12,838	-52.406%
2022-01-10	0.190000	0.190000	0.170100	0.188900	+4.944%	11,477	-47.115%
2022-01-07	0.188900	0.198500	0.180000	0.180000	+2.857%	590	-44.500%
2022-01-06	0.171100	0.178000	0.160200	0.175000	-13.065%	28,006	-42.914%
2022-01-04	0.162500	0.201300	0.161900	0.201300	-4.143%	9,700	-50.373%
2022-01-03	0.210000	0.210000	0.205000	0.210000	-4.545%	10,560	-52.429%
2021-12-31	0.220000	0.220000	0.220000	0.220000	+10.000%	2,000	-54.591%
2021-12-29	0.200000	0.200000	0.200000	0.200000	-9.050%	21,968	-50.050%
2021-12-28	0.219900	0.219900	0.219900	0.219900	+4.714%	200	-54.570%
2021-12-27	0.219600	0.219600	0.210000	0.210000	0.000%	22,427	-52.429%
2021-12-23	0.209800	0.210000	0.209800	0.210000	-2.235%	12,400	-52.429%
2021-12-22	0.214000	0.214800	0.214000	0.214800	-2.230%	1,400	-53.492%
2021-12-21	0.219900	0.219900	0.219700	0.219700	-4.270%	1,525	-54.529%
2021-12-20	0.229500	0.229500	0.229500	0.229500	+9.390%	100	-56.471%
2021-12-17	0.215000	0.215000	0.200000	0.209800	-4.636%	5,785	-52.383%
2021-12-16	0.221000	0.229900	0.220000	0.220000	0.000%	5,900	-54.591%
2021-12-15	0.221100	0.221100	0.200700	0.220000	-7.563%	7,920	-54.591%
2021-12-14	0.257900	0.257900	0.220000	0.238000	-3.644%	1,519	-58.025%
2021-12-13	0.239949	0.258000	0.220000	0.247000	-7.733%	1,700	-59.555%
2021-12-09	0.267700	0.267700	0.267700	0.267700	+7.123%	100	-62.682%
2021-12-08	0.240000	0.249900	0.213100	0.249900	-2.383%	9,245	-60.024%
2021-12-06	0.230100	0.256000	0.230000	0.256000	-1.501%	1,582	-60.977%
2021-12-02	0.230200	0.259900	0.230200	0.259900	-3.347%	366	-61.562%
2021-12-01	0.250000	0.268900	0.250000	0.268900	-3.516%	302	-62.849%
2021-11-30	0.250000	0.278700	0.250000	0.278700	+13.755%	103,478	-64.155%
2021-11-29	0.240000	0.245000	0.235000	0.245000	-1.804%	6,510	-59.224%
2021-11-26	0.249500	0.249500	0.249500	0.249500	-0.160%	1,200	-59.960%
2021-11-24	0.250000	0.257900	0.240000	0.249900	-3.848%	37,725	-60.024%
2021-11-23	0.259900	0.259900	0.259900	0.259900	+8.201%	400	-61.562%
2021-11-22	0.249900	0.260000	0.230000	0.240200	+0.083%	23,500	-58.410%
2021-11-19	0.240000	0.240000	0.240000	0.240000	-7.514%	200	-58.375%
2021-11-18	0.259500	0.260000	0.250000	0.259500	+3.800%	3,750	-61.503%
2021-11-17	0.243700	0.260000	0.230200	0.250000	-3.661%	16,438	-60.040%
2021-11-16	0.260000	0.260000	0.259500	0.259500	+0.193%	11,340	-61.503%
2021-11-15	0.278500	0.278500	0.251000	0.259000	-3.896%	6,190	-61.429%
2021-11-12	0.269500	0.269900	0.241300	0.269500	+0.372%	9,600	-62.931%
2021-11-11	0.269722	0.269722	0.268500	0.268500	0.000%	2,200	-62.793%
2021-11-10	0.270000	0.279799	0.251700	0.268500	-0.556%	12,749	-62.793%
2021-11-09	0.270000	0.270000	0.269900	0.270000	+0.037%	5,301	-63.000%
2021-11-08	0.250100	0.279900	0.250100	0.269900	-3.538%	2,985	-62.986%
2021-11-05	0.279799	0.279800	0.279799	0.279799	+0.683%	2,026	-64.296%
2021-11-04	0.269900	0.277900	0.269200	0.277900	+4.474%	36,447	-64.052%
2021-11-03	0.269900	0.269900	0.247600	0.266000	+1.411%	1,484	-62.444%
2021-11-02	0.260000	0.269900	0.246100	0.262300	+0.885%	18,365	-61.914%
2021-11-01	0.260000	0.260000	0.251382	0.260000	+4.000%	1,283	-61.577%
2021-10-29	0.270000	0.270000	0.249933	0.250000	-3.846%	13,650	-60.040%
2021-10-28	0.269900	0.269900	0.246100	0.260000	0.000%	3,200	-61.577%
2021-10-27	0.269900	0.269900	0.249899	0.260000	0.000%	227,909	-61.577%
2021-10-26	0.255000	0.269600	0.245000	0.260000	-7.143%	5,298	-61.577%
2021-10-25	0.280000	0.280000	0.280000	0.280000	+3.704%	1,425	-64.321%
2021-10-22	0.249400	0.280000	0.240000	0.270000	+8.260%	34,235	-63.000%
2021-10-21	0.240000	0.249400	0.240000	0.249400	+0.565%	879	-59.944%
2021-10-20	0.248000	0.248000	0.248000	0.248000	+0.202%	3,100	-59.718%
2021-10-19	0.260000	0.260000	0.221000	0.247500	-1.000%	30,581	-59.636%
2021-10-18	0.260000	0.260000	0.250000	0.250000	-3.475%	331	-60.040%
2021-10-15	0.260000	0.260000	0.230200	0.259000	0.000%	32,422	-61.429%
2021-10-14	0.260000	0.260000	0.240000	0.259000	-0.385%	23,736	-61.429%
2021-10-13	0.270000	0.270000	0.240500	0.260000	-1.813%	10,400	-61.577%
2021-10-12	0.278000	0.278000	0.245100	0.264800	-4.404%	58,349	-62.273%
2021-10-11	0.278000	0.278000	0.251200	0.277000	-0.360%	13,000	-63.935%
2021-10-08	0.280000	0.280000	0.246000	0.278000	+2.963%	5,850	-64.065%
2021-10-07	0.280000	0.280000	0.241500	0.270000	0.000%	6,700	-63.000%
2021-10-06	0.280000	0.280000	0.270000	0.270000	0.000%	5,276	-63.000%
2021-10-05	0.280000	0.280000	0.269900	0.270000	-3.226%	4,500	-63.000%
2021-10-04	0.265000	0.299400	0.230200	0.279000	+11.600%	109,744	-64.194%
2021-10-01	0.250000	0.250000	0.250000	0.250000	+4.167%	610	-60.040%
2021-09-30	0.269900	0.269900	0.230200	0.240000	-19.973%	1,900	-58.375%
2021-09-28	0.299900	0.299900	0.299900	0.299900	+14.860%	150	-66.689%
2021-09-27	0.250100	0.261100	0.229300	0.261100	-12.938%	3,070	-61.739%
2021-09-22	0.299900	0.299900	0.299900	0.299900	+7.107%	100	-66.689%
2021-09-21	0.280000	0.280000	0.280000	0.280000	-3.448%	700	-64.321%
2021-09-17	0.280000	0.290000	0.280000	0.290000	-1.695%	3,500	-65.552%
2021-09-16	0.290000	0.295000	0.290000	0.295000	+9.259%	278	-66.136%
2021-09-14	0.300000	0.300000	0.221000	0.270000	+8.000%	5,171	-63.000%
2021-09-13	0.240000	0.250000	0.240000	0.250000	-3.846%	1,600	-60.040%
2021-09-10	0.260000	0.260000	0.260000	0.260000	-3.346%	800	-61.577%
2021-09-09	0.230100	0.269000	0.230100	0.269000	-11.221%	11,976	-62.862%
2021-09-08	0.270000	0.303000	0.270000	0.303000	+17.945%	700	-67.030%
2021-09-07	0.232000	0.256900	0.231900	0.256900	0.000%	1,500	-61.113%
2021-09-03	0.280000	0.280000	0.234000	0.256900	-4.852%	932	-61.113%
2021-09-02	0.280000	0.280000	0.270000	0.270000	-10.891%	7,975	-63.000%
2021-09-01	0.230000	0.303000	0.230000	0.303000	+12.222%	612	-67.030%
2021-08-31	0.268800	0.270000	0.268800	0.270000	+12.500%	4,548	-63.000%
2021-08-30	0.230100	0.249500	0.230100	0.240000	-4.268%	3,908	-58.375%
2021-08-27	0.250100	0.270000	0.230100	0.250700	-10.464%	68,438	-60.152%
2021-08-25	0.280000	0.280000	0.280000	0.280000	-3.448%	5,400	-64.321%
2021-08-24	0.310000	0.310000	0.253000	0.290000	+7.407%	2,420	-65.552%
2021-08-20	0.270000	0.270000	0.260098	0.270000	-12.903%	15,603	-63.000%
2021-08-19	0.279900	0.310000	0.270000	0.310000	+6.933%	15,715	-67.774%
2021-08-18	0.280000	0.295700	0.270100	0.289900	-3.334%	4,094	-65.540%
2021-08-17	0.319000	0.319000	0.290000	0.299900	-8.567%	1,200	-66.689%
2021-08-12	0.328000	0.328000	0.328000	0.328000	+9.370%	200	-69.543%
2021-08-11	0.300000	0.300000	0.281000	0.299900	-5.987%	5,926	-66.689%
2021-08-10	0.319000	0.319000	0.319000	0.319000	0.000%	200	-68.683%
2021-08-09	0.319000	0.319000	0.319000	0.319000	-0.623%	210	-68.683%
2021-08-06	0.330000	0.330000	0.321000	0.321000	-1.985%	1,752	-68.879%
2021-08-05	0.300000	0.330900	0.271500	0.327500	+9.532%	21,351	-69.496%
2021-08-04	0.320600	0.320600	0.290000	0.299000	-4.167%	33,755	-66.589%
2021-08-03	0.320000	0.320000	0.312000	0.312000	+0.645%	1,770	-67.981%
2021-08-02	0.334000	0.334000	0.298944	0.310000	-2.516%	41,095	-67.774%
2021-07-30	0.321100	0.321100	0.300200	0.318000	-0.625%	6,261	-68.585%
2021-07-29	0.333500	0.333500	0.320000	0.320000	0.000%	1,315	-68.781%
2021-07-28	0.310999	0.320000	0.310999	0.320000	0.000%	5,206	-68.781%
2021-07-27	0.321201	0.325000	0.315200	0.320000	-5.882%	21,240	-68.781%
2021-07-26	0.348500	0.348500	0.330000	0.340000	0.000%	3,300	-70.618%
2021-07-23	0.350000	0.350000	0.339640	0.340000	-2.857%	19,200	-70.618%
2021-07-22	0.350000	0.350000	0.348460	0.350000	0.000%	20,429	-71.457%
2021-07-21	0.349000	0.350000	0.340000	0.350000	0.000%	71,476	-71.457%
2021-07-20	0.361100	0.361100	0.321000	0.350000	-7.870%	20,535	-71.457%
2021-07-16	0.334000	0.440000	0.334000	0.379900	+15.121%	34,506	-73.704%
2021-07-15	0.329000	0.330000	0.329000	0.330000	-2.912%	450	-69.727%
2021-07-14	0.330000	0.339899	0.330000	0.339899	-1.706%	14,400	-70.609%
2021-07-13	0.350000	0.350100	0.340000	0.345800	-1.200%	11,868	-71.110%
2021-07-12	0.350100	0.350100	0.345900	0.350000	+0.029%	20,320	-71.457%
2021-07-09	0.350000	0.350000	0.346001	0.349900	-7.848%	16,441	-71.449%
2021-07-08	0.310500	0.380000	0.300000	0.379700	+8.486%	37,390	-73.690%
2021-07-07	0.350000	0.350000	0.340000	0.350000	0.000%	19,582	-71.457%
2021-07-06	0.370000	0.370000	0.310401	0.350000	-5.405%	104,850	-71.457%
2021-07-02	0.370000	0.375101	0.358200	0.370000	+9.112%	44,625	-73.000%
2021-07-01	0.330000	0.350000	0.330000	0.339100	+9.317%	15,810	-70.540%
2021-06-30	0.350000	0.350000	0.290498	0.310200	-8.765%	39,997	-67.795%
2021-06-29	0.310300	0.387000	0.310300	0.340000	-2.579%	54,090	-70.618%
2021-06-28	0.309000	0.699800	0.287500	0.349000	+21.181%	140,267	-71.375%
2021-06-25	0.281700	0.290000	0.260000	0.288000	-0.690%	21,900	-65.313%
2021-06-24	0.303900	0.303900	0.280000	0.290000	+3.571%	12,470	-65.552%
2021-06-23	0.310000	0.310000	0.280000	0.280000	-6.667%	11,242	-64.321%
2021-06-21	0.300000	0.300000	0.300000	0.300000	+0.301%	200	-66.700%
2021-06-18	0.298900	0.300000	0.298900	0.299100	-1.157%	5,407	-66.600%
2021-06-17	0.278900	0.302600	0.278900	0.302600	+8.071%	18,054	-66.986%
2021-06-16	0.261100	0.280000	0.259500	0.280000	+3.704%	1,924	-64.321%
2021-06-15	0.270100	0.270100	0.270000	0.270000	-3.571%	1,104	-63.000%
2021-06-14	0.251100	0.290000	0.250000	0.280000	-6.667%	25,156	-64.321%
2021-06-11	0.270000	0.300000	0.270000	0.300000	+15.385%	21,811	-66.700%
2021-06-10	0.250100	0.279900	0.249900	0.260000	-3.768%	63,855	-61.577%
2021-06-09	0.250000	0.279000	0.250000	0.270181	+12.575%	159,331	-63.025%
2021-06-08	0.247820	0.248000	0.239753	0.240000	-4.000%	9,021	-58.375%
2021-06-07	0.249899	0.250000	0.249751	0.250000	-3.772%	7,400	-60.040%
2021-06-04	0.259800	0.259800	0.259800	0.259800	+3.920%	1,000	-61.547%
2021-06-03	0.240000	0.260000	0.240000	0.250000	0.000%	7,030	-60.040%
2021-06-02	0.249899	0.255000	0.247899	0.250000	0.000%	56,312	-60.040%
2021-06-01	0.250000	0.260000	0.241000	0.250000	0.000%	10,017	-60.040%
2021-05-28	0.250000	0.255000	0.250000	0.250000	-1.961%	5,750	-60.040%
2021-05-27	0.260300	0.260300	0.250300	0.255000	-3.409%	6,015	-60.824%
2021-05-26	0.252800	0.269800	0.250000	0.264000	+1.538%	23,493	-62.159%
2021-05-25	0.268800	0.276000	0.260000	0.260000	+4.000%	92,714	-61.577%
2021-05-24	0.250100	0.250600	0.250000	0.250000	-5.660%	10,586	-60.040%
2021-05-21	0.252000	0.267000	0.250000	0.265000	-5.425%	15,560	-62.302%
2021-05-20	0.280000	0.290000	0.251100	0.280200	+4.552%	381,124	-64.347%
2021-05-19	0.285000	0.285000	0.268000	0.268000	-5.300%	7,032	-62.724%
2021-05-18	0.290000	0.310000	0.283000	0.283000	0.000%	3,610	-64.700%
2021-05-17	0.287000	0.287000	0.280000	0.283000	-0.841%	15,236	-64.700%
2021-05-14	0.279600	0.290000	0.279300	0.285400	+1.929%	12,793	-64.996%
2021-05-13	0.300000	0.300000	0.260000	0.280000	-6.667%	16,032	-64.321%
2021-05-12	0.310000	0.310000	0.300000	0.300000	+1.010%	3,100	-66.700%
2021-05-11	0.320000	0.320000	0.260000	0.297000	-6.984%	13,254	-66.364%
2021-05-10	0.318900	0.319300	0.270200	0.319300	0.000%	24,871	-68.713%
2021-05-07	0.319600	0.320000	0.266200	0.319300	-3.242%	27,470	-68.713%
2021-05-06	0.263300	0.330000	0.263300	0.330000	+4.762%	15,229	-69.727%
2021-05-05	0.301100	0.340000	0.300000	0.315000	-3.047%	119,699	-68.286%
2021-05-04	0.340100	0.340100	0.300000	0.324900	-4.441%	7,588	-69.252%
2021-05-03	0.360000	0.360000	0.340000	0.340000	-2.857%	28,175	-70.618%
2021-04-30	0.280000	0.360000	0.251200	0.350000	+25.899%	125,267	-71.457%
2021-04-29	0.270000	0.280000	0.260000	0.278000	+2.963%	46,365	-64.065%
2021-04-28	0.269000	0.280000	0.241100	0.270000	+8.000%	105,296	-63.000%
2021-04-27	0.270000	0.270000	0.230400	0.250000	-7.063%	23,396	-60.040%
2021-04-26	0.276500	0.280000	0.230100	0.269000	+3.462%	128,746	-62.862%
2021-04-23	0.280000	0.300000	0.260000	0.260000	+12.505%	377,834	-61.577%
2021-04-22	0.320000	0.340000	0.231100	0.231100	-27.781%	279,040	-56.772%
2021-04-21	0.300000	0.349899	0.299501	0.320000	+6.667%	225,236	-68.781%
2021-04-20	0.200000	0.420000	0.200000	0.300000	+50.000%	626,905	-66.700%
2021-04-19	0.350000	0.350500	0.200000	0.200000	-16.667%	634,761	-50.050%
2021-04-16	0.240000	0.290000	0.240000	0.240000	0.000%	12,300	-58.375%

.dark-mode .qfKStL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfKStL{ color: #333333; background-color: white; border: 2px solid #333333; }GBRGWGoldenbridge Acquisition Limited Warrantstock NASDAQ

GBRGW
Goldenbridge Acquisition Limited Warrant
stock NASDAQ