S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
EBR Systems Inc (EBR)
EBR Systems Inc (EBR) Historical

EBR EBR Systems Inc

1.15

0.04 (3.60%)

Jun 07 2024 - Closed

Delayed by 20 minutes

EBR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	1.15	0.04	3.60%	1.145	1.15	1.12	112,862
Jun 06 2024	1.11	0.01	0.45%	1.13	1.15	1.10	89,950
Jun 05 2024	1.105	-0.07	-5.96%	1.195	1.195	1.09	249,369
Jun 04 2024	1.175	0.02	1.73%	1.165	1.20	1.15	201,524
Jun 03 2024	1.155	0.08	6.94%	1.10	1.18	1.10	337,571
May 31 2024	1.08	0.03	2.86%	1.06	1.13	1.06	226,557
May 30 2024	1.05	-0.01	-0.47%	1.055	1.09	1.04	83,522
May 29 2024	1.055	0.02	1.93%	1.05	1.0775	1.03	117,538
May 28 2024	1.035	-0.05	-4.17%	1.075	1.08	1.005	138,835
May 27 2024	1.08	0.04	3.85%	1.025	1.10	1.025	120,409
May 24 2024	1.04	-0.03	-2.80%	1.05	1.06	1.03	55,476
May 23 2024	1.07	0.01	0.94%	1.07	1.07	1.04	41,292
May 22 2024	1.06	-0.07	-6.19%	1.13	1.13	1.06	232,312
May 21 2024	1.13	0.05	4.63%	1.06	1.15	1.055	220,703
May 20 2024	1.08	0.04	3.85%	1.04	1.095	1.04	266,558
May 17 2024	1.04	0.05	4.52%	1.005	1.04	1.00	116,872
May 16 2024	0.995	-0.005	-0.50%	1.00	1.00	0.975	126,318
May 15 2024	1.00	0.00	0.00%	1.00	1.05	0.99	142,241
May 14 2024	1.00	0.01	1.01%	0.985	1.00	0.97	83,101
May 13 2024	0.99	0.025	2.59%	1.01	1.01	0.98	163,623
May 10 2024	0.965	-0.04	-3.98%	1.01	1.015	0.965	131,775
May 09 2024	1.005	-0.03	-2.43%	1.03	1.03	0.98	285,072
May 08 2024	1.03	-0.06	-5.50%	1.08	1.08	1.015	237,525
May 07 2024	1.09	0.12	12.37%	0.965	1.10	0.955	505,002
May 06 2024	0.97	0.035	3.74%	0.935	0.97	0.935	101,087
May 03 2024	0.935	0.02	2.19%	0.92	0.94	0.905	75,900
May 02 2024	0.915	0.015	1.67%	0.90	0.92	0.88	61,240
May 01 2024	0.90	-0.04	-4.26%	0.94	0.94	0.875	156,748
Apr 30 2024	0.94	-0.015	-1.57%	0.91	0.94	0.90	92,910
Apr 29 2024	0.955	0.02	2.14%	0.945	0.97	0.93	133,267
Apr 26 2024	0.935	0.03	3.31%	0.905	0.94	0.89	214,645
Apr 24 2024	0.905	0.04	4.62%	0.885	0.92	0.8775	111,653
Apr 23 2024	0.865	0.005	0.58%	0.91	0.91	0.86	96,550
Apr 22 2024	0.86	-0.04	-4.44%	0.90	0.90	0.855	92,203
Apr 19 2024	0.90	0.05	5.88%	0.85	0.915	0.85	95,711
Apr 18 2024	0.85	0.02	2.41%	0.83	0.86	0.83	66,920
Apr 17 2024	0.83	-0.025	-2.92%	0.85	0.86	0.83	36,041
Apr 16 2024	0.855	-0.015	-1.72%	0.86	0.88	0.855	52,207
Apr 15 2024	0.87	-0.01	-1.14%	0.87	0.87	0.85	89,726
Apr 12 2024	0.88	-0.03	-3.30%	0.91	0.91	0.875	85,110
Apr 11 2024	0.91	-0.025	-2.67%	0.925	0.93	0.91	55,455
Apr 10 2024	0.935	0.005	0.54%	0.945	0.945	0.935	44,414
Apr 09 2024	0.93	0.00	0.00%	0.93	0.93	0.91	43,158
Apr 08 2024	0.93	0.01	1.09%	0.93	0.93	0.915	144,707
Apr 05 2024	0.92	0.055	6.36%	0.87	0.95	0.87	322,813
Apr 04 2024	0.865	0.025	2.98%	0.84	0.87	0.835	97,639
Apr 03 2024	0.84	0.01	1.20%	0.845	0.845	0.8275	43,923
Apr 02 2024	0.83	0.03	3.75%	0.81	0.83	0.81	47,100
Mar 28 2024	0.80	0.02	2.56%	0.81	0.825	0.79	59,677
Mar 27 2024	0.78	-0.045	-5.45%	0.815	0.84	0.78	75,072
Mar 26 2024	0.825	0.00	0.00%	0.84	0.845	0.815	71,661
Mar 25 2024	0.825	0.005	0.61%	0.835	0.84	0.82	12,173
Mar 22 2024	0.82	0.02	2.50%	0.795	0.845	0.7825	231,391
Mar 21 2024	0.80	0.01	1.27%	0.775	0.80	0.765	94,229
Mar 20 2024	0.79	0.005	0.64%	0.80	0.80	0.78	41,044
Mar 19 2024	0.785	-0.005	-0.63%	0.79	0.815	0.78	126,254
Mar 18 2024	0.79	0.045	6.04%	0.76	0.795	0.76	50,860
Mar 15 2024	0.745	0.035	4.93%	0.715	0.755	0.71	75,396
Mar 14 2024	0.71	-0.03	-4.05%	0.78	0.78	0.70	317,758
Mar 13 2024	0.74	-0.055	-6.92%	0.795	0.80	0.74	135,964
Mar 12 2024	0.795	-0.02	-2.45%	0.80	0.82	0.795	163,869
Mar 11 2024	0.815	0.00	0.00%	0.815	0.815	0.815	18,969

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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