Guerrilla RF, Inc. (GUER)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 09:31AM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.4900 | 2.5500 | 2.2500 | 2.2500 | 2.2500 | 4,015 |
| 27 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2,074 |
| 26 Jun 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 612 |
| 25 Jun 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 497 |
| 24 Jun 2024 | 2.5100 | 2.5383 | 2.4500 | 2.4600 | 2.4600 | 3,318 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 2.5000 | 2.5100 | 2.4600 | 2.4600 | 2.4600 | 4,868 |
| 17 Jun 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 3,261 |
| 14 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 950 |
| 13 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1,418 |
| 12 Jun 2024 | 2.4920 | 2.5000 | 2.4920 | 2.5000 | 2.5000 | 837 |
| 11 Jun 2024 | 2.5000 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 1,050 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2,000 |
| 06 Jun 2024 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 1,416 |
| 05 Jun 2024 | 2.5000 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 4,821 |
| 04 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1,000 |
| 03 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1,235 |
| 31 May 2024 | 3.0000 | 3.0000 | 2.4400 | 2.5000 | 2.5000 | 9,690 |
| 30 May 2024 | 2.5000 | 2.7500 | 2.4750 | 2.5000 | 2.5000 | 15,441 |
| 29 May 2024 | 3.0000 | 3.0100 | 2.2500 | 2.5000 | 2.5000 | 15,084 |
| 28 May 2024 | 3.0100 | 4.2500 | 2.7000 | 2.7500 | 2.7500 | 6,182 |
| 24 May 2024 | 4.2500 | 4.2500 | 3.0000 | 3.0250 | 3.0250 | 5,814 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 204 |
| 17 May 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 252 |
| 16 May 2024 | 4.0384 | 4.1500 | 4.0150 | 4.1500 | 4.1500 | 1,328 |
| 15 May 2024 | 3.8800 | 3.9700 | 3.8800 | 3.9700 | 3.9700 | 483 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 4.0600 | 4.0600 | 3.7700 | 3.7700 | 3.7700 | 1,300 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 3.7600 | 4.0600 | 3.7600 | 4.0600 | 4.0600 | 1,200 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 2.9000 | 4.0600 | 2.9000 | 4.0600 | 4.0600 | 2,959 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 4.2000 | 4.2000 | 3.9585 | 4.1100 | 4.1100 | 1,312 |
| 26 Apr 2024 | 3.7000 | 4.1100 | 3.7000 | 4.0800 | 4.0800 | 1,310 |
| 25 Apr 2024 | 3.7500 | 3.7500 | 2.9100 | 3.3050 | 3.3050 | 834 |
| 24 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 124 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 100 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 3.9000 | 4.0900 | 3.9000 | 4.0900 | 4.0900 | 256 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 2.9100 | 3.4000 | 2.9100 | 3.4000 | 3.4000 | 2,350 |
| 11 Apr 2024 | 4.0200 | 4.0330 | 4.0200 | 4.0330 | 4.0330 | 601 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 250 |
| 08 Apr 2024 | 4.2950 | 4.2950 | 4.0000 | 4.0550 | 4.0550 | 2,481 |
| 05 Apr 2024 | 4.3900 | 4.4000 | 4.3900 | 4.4000 | 4.4000 | 822 |
| 04 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 205 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 4.0000 | 4.3900 | 4.0000 | 4.0000 | 4.0000 | 392 |
| 01 Apr 2024 | 4.3500 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 2,300 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 236 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 114 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3100 | 4.3100 | 432 |
| 07 Mar 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 1,100 |
| 06 Mar 2024 | 3.8500 | 4.4000 | 3.8500 | 4.4000 | 4.4000 | 967 |
| 05 Mar 2024 | 4.3900 | 4.3900 | 4.3850 | 4.3850 | 4.3850 | 1,000 |
| 04 Mar 2024 | 4.2700 | 4.3000 | 4.2400 | 4.2700 | 4.2700 | 702 |
| 01 Mar 2024 | 4.3200 | 4.3500 | 4.2500 | 4.3200 | 4.3200 | 4,484 |
| 29 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 253 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 100 |
| 26 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 5,059 |
| 23 Feb 2024 | 4.3500 | 4.3500 | 4.2500 | 4.2500 | 4.2500 | 2,830 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 4.0100 | 4.0100 | 3.9950 | 3.9950 | 3.9950 | 600 |
| 20 Feb 2024 | 4.0000 | 4.0250 | 3.9500 | 4.0000 | 4.0000 | 1,267 |
| 16 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 100 |
| 15 Feb 2024 | 4.1500 | 4.1500 | 2.5050 | 3.8000 | 3.8000 | 2,600 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,007 |
| 09 Feb 2024 | 4.3150 | 4.3500 | 4.3000 | 4.3000 | 4.3000 | 3,858 |
| 08 Feb 2024 | 4.3800 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 510 |
| 07 Feb 2024 | 4.3300 | 4.3800 | 4.3300 | 4.3800 | 4.3800 | 448 |
| 06 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.