TOP Ships Inc. Common Stockのデータ

TOP Ships Inc. Common Stockの基本情報

名前 TOP Ships Inc. Common Stock
ティッカー TOPS
国 Greece
上場年 nan
セクター Transportation

TOP Ships Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.79 3.1 3.34 3.69 16303200.0 3.69
2021-02-12 3.89 2.56 2.62 3.67 55901000.0 3.67
2021-02-11 2.79 2.47 2.64 2.55 7532800.0 2.55
2021-02-10 2.86 2.23 2.84 2.53 11134100.0 2.53
2021-02-09 2.8 2.3 2.39 2.74 10944900.0 2.74
2021-02-08 2.35 2.07 2.15 2.31 6510600.0 2.31
2021-02-05 2.23 2.03 2.22 2.12 4162700.0 2.12
2021-02-04 2.17 2.06 2.13 2.16 3786400.0 2.16
2021-02-03 2.14 2.02 2.08 2.1 4662600.0 2.1
2021-02-02 2.06 1.88 2.03 2.0 3862600.0 2.0
2021-02-01 2.19 1.92 2.1 2.08 5807800.0 2.08
2021-01-29 2.75 1.77 1.87 2.1 34545300.0 2.1
2021-01-28 1.92 1.75 1.86 1.79 5927200.0 1.79
2021-01-27 1.88 1.58 1.77 1.65 7562700.0 1.65
2021-01-26 2.07 1.82 2.06 1.94 7152700.0 1.94
2021-01-25 2.06 1.59 1.68 1.97 12344700.0 1.97
2021-01-22 1.65 1.57 1.65 1.64 2310200.0 1.64
2021-01-21 1.74 1.5 1.58 1.64 6457600.0 1.64
2021-01-20 1.62 1.48 1.62 1.55 2770100.0 1.55
2021-01-19 1.63 1.54 1.57 1.58 2739900.0 1.58
2021-01-15 1.61 1.5 1.61 1.51 2385900.0 1.51
2021-01-14 1.68 1.51 1.62 1.61 4319000.0 1.61
2021-01-13 1.78 1.55 1.75 1.59 5419100.0 1.59
2021-01-12 1.94 1.65 1.66 1.72 9606600.0 1.72
2021-01-11 1.78 1.42 1.45 1.65 11531600.0 1.65
2021-01-08 1.51 1.38 1.48 1.42 4708100.0 1.42
2021-01-07 1.49 1.3 1.32 1.43 6104400.0 1.43
2021-01-06 1.37 1.25 1.35 1.29 3006600.0 1.29
2021-01-05 1.37 1.21 1.24 1.33 7628200.0 1.33
2021-01-04 1.25 1.16 1.25 1.23 2123700.0 1.23
2020-12-31 1.35 1.21 1.22 1.21 6882800.0 1.21
2020-12-30 1.25 1.19 1.22 1.2 2513400.0 1.2
2020-12-29 1.21 1.16 1.21 1.19 1996800.0 1.19
2020-12-28 1.28 1.2 1.25 1.21 2366700.0 1.21
2020-12-24 1.28 1.22 1.27 1.24 1707600.0 1.24
2020-12-23 1.28 1.16 1.18 1.23 3274300.0 1.23
2020-12-22 1.2 1.16 1.2 1.18 2109400.0 1.18
2020-12-21 1.21 1.16 1.2 1.19 2014100.0 1.19
2020-12-18 1.25 1.19 1.25 1.2 1728400.0 1.2
2020-12-17 1.26 1.22 1.26 1.23 1744200.0 1.23
2020-12-16 1.33 1.24 1.32 1.27 1720900.0 1.27
2020-12-15 1.31 1.24 1.27 1.29 1538500.0 1.29
2020-12-14 1.35 1.26 1.34 1.28 2380000.0 1.28
2020-12-11 1.37 1.29 1.35 1.32 1917300.0 1.32
2020-12-10 1.39 1.2 1.23 1.38 4348500.0 1.38
2020-12-09 1.47 1.21 1.47 1.22 6920300.0 1.22
2020-12-08 1.59 1.32 1.51 1.37 4960500.0 1.37
2020-12-07 1.62 1.39 1.52 1.49 8994700.0 1.49
2020-12-04 1.72 1.19 1.19 1.65 31250900.0 1.65
2020-12-03 1.24 1.16 1.16 1.19 2484800.0 1.19
2020-12-02 1.17 1.12 1.13 1.16 1431100.0 1.16
2020-12-01 1.2 1.11 1.17 1.12 2666500.0 1.12
2020-11-30 1.22 1.16 1.21 1.17 1920800.0 1.17
2020-11-27 1.27 1.18 1.24 1.22 1356500.0 1.22
2020-11-25 1.24 1.16 1.2 1.24 2268100.0 1.24
2020-11-24 1.34 1.16 1.24 1.19 8073300.0 1.19
2020-11-23 1.25 1.13 1.15 1.2 3629200.0 1.2
2020-11-20 1.16 1.1 1.11 1.12 1571900.0 1.12
2020-11-19 1.12 1.08 1.12 1.12 1600000.0 1.12
2020-11-18 1.14 1.11 1.13 1.11 1957900.0 1.11
2020-11-17 1.13 1.08 1.1 1.13 2109200.0 1.13
2020-11-16 1.15 1.09 1.15 1.11 1578200.0 1.11
2020-11-13 1.13 1.08 1.12 1.1 2059600.0 1.1
2020-11-12 1.23 1.1 1.18 1.14 5489000.0 1.14
2020-11-11 1.18 1.1 1.18 1.13 3914700.0 1.13
2020-11-10 1.18 1.08 1.09 1.15 3090100.0 1.15
2020-11-09 1.12 1.05 1.08 1.08 2974800.0 1.08
2020-11-06 1.05 1.01 1.03 1.05 1882200.0 1.05
2020-11-05 1.05 1.01 1.01 1.04 1145600.0 1.04
2020-11-04 1.05 1.0 1.05 1.02 1005600.0 1.02
2020-11-03 1.06 1.02 1.02 1.04 1251500.0 1.04
2020-11-02 1.04 1.0 1.03 1.02 1009900.0 1.02
2020-10-30 1.05 1.0 1.04 1.02 1822700.0 1.02
2020-10-29 1.07 1.02 1.07 1.04 1465000.0 1.04
2020-10-28 1.07 1.0 1.03 1.06 3172800.0 1.06
2020-10-27 1.08 1.03 1.08 1.03 1182100.0 1.03
2020-10-26 1.11 1.04 1.11 1.06 1817800.0 1.06
2020-10-23 1.17 1.09 1.14 1.11 1278800.0 1.11
2020-10-22 1.2 1.07 1.07 1.13 5626700.0 1.13
2020-10-21 1.12 1.07 1.11 1.07 1347700.0 1.07
2020-10-20 1.15 1.1 1.14 1.11 1058900.0 1.11
2020-10-19 1.16 1.12 1.14 1.13 1066700.0 1.13
2020-10-16 1.19 1.12 1.19 1.13 1243100.0 1.13
2020-10-15 1.2 1.11 1.15 1.17 1670900.0 1.17
2020-10-14 1.21 1.15 1.21 1.16 1327900.0 1.16
2020-10-13 1.25 1.17 1.25 1.18 1729000.0 1.18
2020-10-12 1.31 1.21 1.3 1.25 3452900.0 1.25
2020-10-09 1.28 1.18 1.2 1.25 2983000.0 1.25
2020-10-08 1.25 1.16 1.24 1.19 2503100.0 1.19
2020-10-07 1.29 1.18 1.2 1.22 3389100.0 1.22
2020-10-06 1.26 1.13 1.14 1.18 4695200.0 1.18
2020-10-05 1.18 1.11 1.15 1.15 2136300.0 1.15
2020-10-02 1.15 1.07 1.1 1.13 1230100.0 1.13
2020-10-01 1.17 1.06 1.1 1.14 2554300.0 1.14
2020-09-30 1.1 1.06 1.09 1.08 1540500.0 1.08
2020-09-29 1.19 1.05 1.08 1.08 4630800.0 1.08
2020-09-28 1.12 1.04 1.07 1.06 2703400.0 1.06
2020-09-25 1.06 0.99 1.01 1.02 2355200.0 1.02
2020-09-24 1.06 0.95 1.05 0.99 3888500.0 0.99
2020-09-23 1.16 1.05 1.13 1.07 2650800.0 1.07
2020-09-22 1.18 1.12 1.15 1.12 1672300.0 1.12
2020-09-21 1.18 1.12 1.17 1.14 1603000.0 1.14
2020-09-18 1.28 1.13 1.14 1.19 4925700.0 1.19
2020-09-17 1.17 1.11 1.15 1.13 1166900.0 1.13
2020-09-16 1.2 1.09 1.1 1.15 2617100.0 1.15
2020-09-15 1.13 1.08 1.12 1.09 1337900.0 1.09
2020-09-14 1.12 1.08 1.11 1.11 1483100.0 1.11
2020-09-11 1.15 1.08 1.15 1.1 1943300.0 1.1
2020-09-10 1.21 1.1 1.16 1.12 2718200.0 1.12
2020-09-09 1.26 1.06 1.08 1.12 4699100.0 1.12
2020-09-08 1.1 1.03 1.08 1.08 2414800.0 1.08
2020-09-04 1.18 1.05 1.16 1.1 3650100.0 1.1
2020-09-03 1.23 1.12 1.2 1.14 3498100.0 1.14
2020-09-02 1.3 1.2 1.29 1.24 2677800.0 1.24
2020-09-01 1.3 1.24 1.3 1.27 3424100.0 1.27
2020-08-31 1.4 1.28 1.32 1.29 6424700.0 1.29
2020-08-28 1.41 1.24 1.28 1.33 6033600.0 1.33
2020-08-27 1.35 1.23 1.31 1.29 3854600.0 1.29
2020-08-26 1.49 1.29 1.38 1.32 5232000.0 1.32
2020-08-25 1.45 1.28 1.38 1.4 5196700.0 1.4
2020-08-24 1.45 1.32 1.38 1.37 4679500.0 1.37
2020-08-21 1.65 1.3 1.6 1.42 22123600.0 1.42
2020-08-20 1.8 1.01 1.13 1.73 57434500.0 1.73
2020-08-19 1.23 1.14 1.23 1.16 3740100.0 1.16
2020-08-18 1.32 1.15 1.32 1.16 5020000.0 1.16
2020-08-17 1.45 1.12 1.25 1.36 12243200.0 1.36
2020-08-14 1.38 1.26 1.38 1.28 4120500.0 1.28
2020-08-13 1.43 1.35 1.42 1.37 3356900.0 1.37
2020-08-12 1.57 1.34 1.55 1.35 6044900.0 1.35
2020-08-11 1.74 1.54 1.74 1.58 5203500.0 1.58
2020-08-10 1.74 1.38 1.56 1.72 18572500.0 1.72
2020-08-07 2.5 2.25 2.5 2.25 178932400.0 2.25
2020-08-06 2.75 2.5 2.5 2.5 48759000.0 2.5
2020-08-05 2.75 2.5 2.5 2.5 88029700.0 2.5
2020-08-04 2.5 2.25 2.5 2.5 52475300.0 2.5
2020-08-03 2.5 2.25 2.5 2.5 87866000.0 2.5
2020-07-31 2.5 2.5 2.5 2.5 48041600.0 2.5
2020-07-30 2.5 2.5 2.5 2.5 51299200.0 2.5
2020-07-29 2.75 2.5 2.75 2.5 39714000.0 2.5
2020-07-28 2.75 2.5 2.5 2.75 46754000.0 2.75
2020-07-27 2.75 2.5 2.75 2.5 52373700.0 2.5
2020-07-24 2.75 2.5 2.75 2.75 40164900.0 2.75
2020-07-23 2.75 2.75 2.75 2.75 42226200.0 2.75
2020-07-22 2.75 2.75 2.75 2.75 44860500.0 2.75
2020-07-21 3.0 2.75 2.75 2.75 101504300.0 2.75
2020-07-20 2.75 2.75 2.75 2.75 60804000.0 2.75
2020-07-17 3.0 2.75 2.75 2.75 98891300.0 2.75
2020-07-16 2.75 2.5 2.75 2.75 64745800.0 2.75
2020-07-15 2.75 2.5 2.75 2.75 68083300.0 2.75
2020-07-14 2.75 2.5 2.75 2.5 68314500.0 2.5
2020-07-13 2.75 2.5 2.75 2.75 86579900.0 2.75
2020-07-10 3.0 2.75 2.75 2.75 113714200.0 2.75
2020-07-09 3.0 2.75 2.75 2.75 79979700.0 2.75
2020-07-08 3.0 2.75 2.75 2.75 145854400.0 2.75
2020-07-07 2.75 2.5 2.75 2.75 297951800.0 2.75
2020-07-06 3.5 3.25 3.25 3.25 57545600.0 3.25
2020-07-02 3.5 3.25 3.25 3.25 57276100.0 3.25
2020-07-01 3.5 3.25 3.5 3.5 55620100.0 3.5
2020-06-30 3.5 3.25 3.5 3.5 69135900.0 3.5
2020-06-29 3.5 3.25 3.5 3.5 67520200.0 3.5
2020-06-26 3.5 3.25 3.5 3.25 153664100.0 3.25
2020-06-25 3.75 3.5 3.5 3.5 129980000.0 3.5
2020-06-24 3.75 3.5 3.5 3.5 353948900.0 3.5
2020-06-23 4.75 3.75 3.75 4.25 382329800.0 4.25
2020-06-22 3.75 3.5 3.75 3.75 54922200.0 3.75
2020-06-19 4.0 1.75 4.0 3.75 73742500.0 3.75
2020-06-18 4.0 3.5 3.75 3.75 80483800.0 3.75
2020-06-17 4.0 3.5 3.75 3.75 75106800.0 3.75
2020-06-16 4.0 3.75 4.0 3.75 107244800.0 3.75
2020-06-15 3.75 3.5 3.75 3.75 158010700.0 3.75
2020-06-12 4.25 3.75 4.0 4.0 133661600.0 4.0
2020-06-11 4.0 3.5 3.75 3.5 246200300.0 3.5
2020-06-10 5.25 4.25 5.25 4.5 115155200.0 4.5
2020-06-09 5.75 4.75 5.25 5.0 176369000.0 5.0
2020-06-08 6.25 3.75 4.0 5.25 656504200.0 5.25
2020-06-05 7.5 4.75 5.5 5.75 445980400.0 5.75
2020-06-04 4.0 3.0 3.25 3.75 114621200.0 3.75
2020-06-03 3.25 3.25 3.25 3.25 22855900.0 3.25
2020-06-02 3.25 3.25 3.25 3.25 19131400.0 3.25
2020-06-01 3.5 3.25 3.5 3.25 21688600.0 3.25
2020-05-29 3.25 3.0 3.25 3.25 31154400.0 3.25
2020-05-28 3.5 3.25 3.5 3.25 25056700.0 3.25
2020-05-27 3.5 3.25 3.5 3.5 26944500.0 3.5
2020-05-26 3.75 3.25 3.75 3.5 40961400.0 3.5
2020-05-22 3.75 3.5 3.75 3.5 25209500.0 3.5
2020-05-21 3.75 3.5 3.75 3.5 30159000.0 3.5
2020-05-20 3.75 3.5 3.75 3.75 40178600.0 3.75
2020-05-19 4.5 3.5 4.0 3.75 152029600.0 3.75
2020-05-18 4.0 3.75 3.75 3.75 53309900.0 3.75
2020-05-15 4.0 3.5 3.75 3.5 121809900.0 3.5
2020-05-14 5.0 4.5 5.0 4.75 18091400.0 4.75
2020-05-13 5.0 4.75 5.0 4.75 20339400.0 4.75
2020-05-12 5.25 5.0 5.25 5.0 22041600.0 5.0
2020-05-11 5.75 5.25 5.75 5.25 31981400.0 5.25
2020-05-08 5.5 5.25 5.25 5.25 34952700.0 5.25
2020-05-07 5.5 4.75 5.0 5.0 27913800.0 5.0
2020-05-06 5.25 4.75 5.0 4.75 23067800.0 4.75
2020-05-05 5.5 5.0 5.25 5.0 28189900.0 5.0
2020-05-04 5.5 5.25 5.5 5.5 18112500.0 5.5
2020-05-01 5.5 5.25 5.5 5.25 22283900.0 5.25
2020-04-30 5.75 5.5 5.5 5.75 40859500.0 5.75
2020-04-29 5.75 5.5 5.75 5.5 80311200.0 5.5
2020-04-28 6.25 5.5 5.75 6.0 101860200.0 6.0
2020-04-27 7.0 6.25 6.75 6.5 29860100.0 6.5
2020-04-24 7.25 6.5 7.25 6.5 44006800.0 6.5
2020-04-23 7.0 5.75 6.0 6.5 62080500.0 6.5
2020-04-22 7.25 6.25 7.25 6.5 43048500.0 6.5
2020-04-21 8.5 7.0 7.75 7.25 125459700.0 7.25
2020-04-20 7.5 5.75 6.5 7.0 146958700.0 7.0
2020-04-17 6.5 5.5 5.5 5.75 45000300.0 5.75
2020-04-16 5.5 5.0 5.25 5.25 29504500.0 5.25
2020-04-15 5.75 4.75 5.0 5.75 102958500.0 5.75
2020-04-14 7.25 5.75 6.75 7.0 31435000.0 7.0
2020-04-13 7.5 6.5 7.5 6.75 23601100.0 6.75
2020-04-09 8.25 7.0 7.5 7.25 36214000.0 7.25
2020-04-08 8.0 6.75 7.25 7.75 48018100.0 7.75
2020-04-07 10.0 7.0 9.75 8.25 159412300.0 8.25
2020-04-06 6.5 4.5 5.0 6.0 110401300.0 6.0
2020-04-03 5.75 4.0 5.75 4.75 37087300.0 4.75
2020-04-02 6.75 5.0 6.25 5.5 1791500.0 5.5
2020-04-01 7.25 5.0 6.0 5.75 2952600.0 5.75
2020-03-31 9.0 5.5 6.0 6.25 7860600.0 6.25
2020-03-30 15.5 9.0 9.5 13.5 13051800.0 13.5
2020-03-27 8.0 2.0 2.25 5.75 14558700.0 5.75
2020-03-26 2.5 2.0 2.25 2.0 1369900.0 2.0
2020-03-25 2.75 2.25 2.25 2.25 1139000.0 2.25
2020-03-24 2.5 2.0 2.5 2.25 379200.0 2.25
2020-03-23 2.5 2.25 2.5 2.5 305500.0 2.5
2020-03-20 2.75 2.25 2.75 2.5 510200.0 2.5
2020-03-19 2.5 2.0 2.25 2.25 218200.0 2.25
2020-03-18 2.5 2.0 2.0 2.25 201800.0 2.25
2020-03-17 3.5 2.5 3.25 2.5 411100.0 2.5
2020-03-16 3.25 2.25 3.25 2.75 176500.0 2.75
2020-03-13 4.75 3.0 4.0 3.0 304200.0 3.0
2020-03-12 4.0 2.75 4.0 3.5 135000.0 3.5
2020-03-11 5.75 4.75 5.25 5.0 96100.0 5.0
2020-03-10 5.5 4.5 5.5 5.25 109100.0 5.25
2020-03-09 4.75 4.25 4.75 4.5 115200.0 4.5
2020-03-06 6.0 5.0 5.25 5.5 129400.0 5.5
2020-03-05 6.25 5.25 6.0 6.0 221800.0 6.0
2020-03-04 9.25 6.25 7.5 6.5 1189000.0 6.5
2020-03-03 8.75 6.75 7.5 6.75 256500.0 6.75
2020-03-02 9.0 6.75 9.0 6.75 60500.0 6.75
2020-02-28 8.25 7.25 7.75 8.25 49100.0 8.25
2020-02-27 8.5 7.5 8.5 8.0 58100.0 8.0
2020-02-26 10.5 8.5 10.25 9.0 69400.0 9.0
2020-02-25 12.0 10.0 12.0 10.0 40800.0 10.0
2020-02-24 12.0 10.75 12.0 11.25 22100.0 11.25
2020-02-21 16.0 12.0 15.0 12.5 83200.0 12.5
2020-02-20 14.75 13.5 14.75 14.25 17300.0 14.25
2020-02-19 16.0 14.5 15.75 14.75 25000.0 14.75
2020-02-18 16.5 15.5 16.5 15.75 13500.0 15.75