Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: TOON )

1.040 +0.010 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 1.040 1.050 1.030 1.040 62,637 +0.01(+0.97%)
May 30, 2024 1.050 1.050 1.030 1.030 94,967 -0.02(-1.90%)
May 29, 2024 1.050 1.060 1.040 1.050 66,438 +0.00(+0.00%)
May 28, 2024 1.050 1.070 1.050 1.050 107,129 -0.02(-1.87%)
May 24, 2024 1.060 1.070 1.040 1.070 78,452 +0.01(+0.94%)
May 23, 2024 1.060 1.070 1.040 1.060 150,028 +0.00(+0.00%)
May 22, 2024 1.050 1.060 1.040 1.060 57,411 +0.01(+0.95%)
May 21, 2024 1.040 1.060 1.040 1.050 74,345 +0.01(+0.96%)
May 20, 2024 1.050 1.070 1.040 1.040 166,794 -0.02(-1.89%)
May 17, 2024 1.080 1.080 1.055 1.060 126,845 -0.01(-0.93%)
May 16, 2024 1.080 1.080 1.030 1.070 146,843 +0.02(+1.90%)
May 15, 2024 1.090 1.090 1.045 1.050 328,884 -0.01(-0.94%)
May 14, 2024 1.070 1.080 1.050 1.060 279,626 -0.01(-0.93%)
May 13, 2024 1.080 1.125 1.060 1.070 576,641 -0.01(-0.93%)
May 10, 2024 1.090 1.090 1.060 1.080 184,668 +0.00(+0.00%)
May 09, 2024 1.070 1.090 1.060 1.080 79,436 +0.00(+0.00%)
May 08, 2024 1.080 1.090 1.060 1.080 113,481 +0.01(+0.93%)
May 07, 2024 1.090 1.110 1.070 1.070 246,390 -0.01(-0.93%)
May 06, 2024 1.100 1.100 1.070 1.080 169,376 +0.00(+0.00%)
May 03, 2024 1.100 1.100 1.080 1.080 102,999 -0.01(-0.92%)
May 02, 2024 1.090 1.090 1.070 1.090 76,252 +0.00(+0.00%)
May 01, 2024 1.060 1.100 1.060 1.090 71,421 +0.01(+0.93%)
Apr 30, 2024 1.090 1.100 1.050 1.080 231,324 -0.02(-1.82%)
Apr 29, 2024 1.120 1.120 1.080 1.100 567,802 -0.01(-0.90%)
Apr 26, 2024 1.110 1.120 1.080 1.110 356,299 -0.02(-1.77%)
Apr 25, 2024 1.100 1.140 1.090 1.130 453,343 +0.01(+0.89%)
Apr 24, 2024 1.130 1.130 1.090 1.120 210,846 -0.02(-1.75%)
Apr 23, 2024 1.130 1.170 1.110 1.140 158,111 +0.02(+1.79%)
Apr 22, 2024 1.090 1.150 1.070 1.120 210,522 +0.04(+3.70%)
Apr 19, 2024 1.130 1.160 1.050 1.080 517,607 -0.03(-2.70%)
Apr 18, 2024 1.190 1.210 1.090 1.110 1,561,004 -0.37(-25.00%)
Apr 17, 2024 1.460 1.530 1.400 1.480 399,522 +0.02(+1.37%)
Apr 16, 2024 1.730 1.800 1.410 1.460 1,638,777 -0.06(-3.95%)
Apr 15, 2024 1.670 1.830 1.510 1.520 666,364 -0.12(-7.32%)
Apr 12, 2024 1.990 2.010 1.545 1.640 1,563,093 -0.20(-10.87%)
Apr 11, 2024 1.660 1.960 1.600 1.840 2,106,427 +0.29(+18.71%)
Apr 10, 2024 1.650 1.770 1.520 1.550 957,611 +0.01(+0.65%)
Apr 09, 2024 1.540 1.640 1.500 1.540 831,711 +0.05(+3.36%)
Apr 08, 2024 1.480 1.539 1.480 1.490 98,854 +0.01(+0.68%)
Apr 05, 2024 1.430 1.540 1.410 1.480 186,605 +0.06(+4.23%)
Apr 04, 2024 1.410 1.480 1.380 1.420 186,837 +0.01(+0.71%)
Apr 03, 2024 1.390 1.440 1.390 1.410 76,232 +0.01(+0.71%)
Apr 02, 2024 1.400 1.460 1.380 1.400 98,754 -0.07(-4.76%)
Apr 01, 2024 1.360 1.500 1.340 1.470 316,291 +0.10(+7.30%)
Mar 28, 2024 1.380 1.395 1.355 1.370 143,409 +0.00(+0.00%)
Mar 27, 2024 1.350 1.400 1.330 1.370 134,316 +0.02(+1.48%)
Mar 26, 2024 1.370 1.380 1.330 1.350 87,780 -0.03(-2.17%)
Mar 25, 2024 1.410 1.420 1.340 1.380 143,132 -0.03(-2.13%)
Mar 22, 2024 1.350 1.420 1.310 1.410 109,388 +0.06(+4.44%)
Mar 21, 2024 1.360 1.400 1.350 1.350 85,200 -0.01(-0.74%)
Mar 20, 2024 1.300 1.380 1.300 1.360 89,175 +0.07(+5.43%)
Mar 19, 2024 1.310 1.350 1.290 1.290 72,255 -0.01(-0.77%)
Mar 18, 2024 1.300 1.360 1.285 1.300 102,397 +0.02(+1.56%)
Mar 15, 2024 1.330 1.330 1.270 1.280 91,384 -0.01(-0.78%)
Mar 14, 2024 1.380 1.380 1.290 1.290 180,149 -0.10(-7.19%)
Mar 13, 2024 1.400 1.420 1.390 1.390 83,708 -0.01(-0.71%)
Mar 12, 2024 1.450 1.450 1.400 1.400 92,768 -0.02(-1.41%)
Mar 11, 2024 1.420 1.450 1.390 1.420 109,614 +0.00(+0.00%)
Mar 08, 2024 1.430 1.500 1.420 1.420 82,628 -0.01(-0.70%)
Mar 07, 2024 1.440 1.480 1.425 1.430 91,881 -0.01(-0.69%)
Mar 06, 2024 1.510 1.520 1.435 1.440 139,200 -0.08(-5.26%)
Mar 05, 2024 1.510 1.570 1.510 1.520 104,258 -0.01(-0.65%)
Mar 04, 2024 1.540 1.590 1.500 1.530 200,747 -0.02(-1.29%)
Mar 01, 2024 1.670 1.670 1.545 1.550 128,486 -0.11(-6.63%)
Feb 29, 2024 1.650 1.690 1.610 1.660 223,617 +0.01(+0.61%)
Feb 28, 2024 1.570 1.700 1.570 1.650 332,206 +0.07(+4.43%)
Feb 27, 2024 1.660 1.684 1.570 1.580 204,538 -0.06(-3.66%)
Feb 26, 2024 1.550 1.660 1.535 1.640 166,265 +0.08(+5.13%)
Feb 23, 2024 1.500 1.610 1.500 1.560 119,656 +0.03(+1.96%)
Feb 22, 2024 1.540 1.560 1.500 1.530 121,372 -0.01(-0.65%)
Feb 21, 2024 1.580 1.590 1.500 1.540 93,842 -0.03(-1.91%)
Feb 20, 2024 1.530 1.600 1.500 1.570 278,268 +0.04(+2.61%)
Feb 16, 2024 1.570 1.590 1.520 1.530 132,649 -0.06(-3.77%)
Feb 15, 2024 1.570 1.639 1.534 1.590 204,391 +0.00(+0.00%)
Feb 14, 2024 1.620 1.620 1.450 1.590 541,864 -0.03(-1.85%)
Feb 13, 2024 1.370 1.900 1.350 1.620 3,416,855 +0.31(+23.66%)
Feb 12, 2024 1.280 1.360 1.270 1.310 319,493 +0.04(+3.15%)
Feb 09, 2024 1.240 1.280 1.240 1.270 64,370 +0.02(+1.60%)
Feb 08, 2024 1.240 1.280 1.240 1.250 92,005 +0.00(+0.00%)
Feb 07, 2024 1.270 1.310 1.240 1.250 169,770 -0.04(-3.10%)
Feb 06, 2024 1.310 1.310 1.250 1.290 155,441 -0.01(-0.77%)
Feb 05, 2024 1.290 1.305 1.260 1.300 85,229 +0.00(+0.00%)
Feb 02, 2024 1.230 1.300 1.230 1.300 119,361 +0.04(+3.17%)
Feb 01, 2024 1.220 1.270 1.210 1.260 48,169 +0.04(+3.28%)
Jan 31, 2024 1.230 1.260 1.220 1.220 90,788 -0.03(-2.40%)
Jan 30, 2024 1.280 1.280 1.230 1.250 53,297 -0.02(-1.57%)
Jan 29, 2024 1.250 1.290 1.180 1.270 129,641 +0.04(+3.25%)
Jan 26, 2024 1.150 1.250 1.150 1.230 141,109 +0.10(+8.85%)
Jan 25, 2024 1.150 1.150 1.130 1.130 68,612 -0.02(-1.74%)
Jan 24, 2024 1.190 1.190 1.150 1.150 97,008 -0.02(-1.71%)
Jan 23, 2024 1.120 1.190 1.110 1.170 169,909 +0.06(+5.41%)
Jan 22, 2024 1.160 1.160 1.100 1.110 132,058 -0.04(-3.48%)
Jan 19, 2024 1.150 1.170 1.100 1.150 129,001 -0.02(-1.71%)
Jan 18, 2024 1.180 1.180 1.150 1.170 85,594 -0.02(-1.68%)
Jan 17, 2024 1.220 1.230 1.151 1.190 120,068 -0.03(-2.46%)
Jan 16, 2024 1.270 1.280 1.200 1.220 144,748 -0.06(-4.69%)
Jan 12, 2024 1.280 1.300 1.270 1.280 88,037 -0.01(-0.78%)
Jan 11, 2024 1.320 1.320 1.280 1.290 100,094 -0.03(-2.27%)
Jan 10, 2024 1.330 1.350 1.255 1.320 249,308 -0.02(-1.49%)
Jan 09, 2024 1.360 1.360 1.320 1.340 66,844 -0.01(-0.74%)
Jan 08, 2024 1.340 1.370 1.320 1.350 118,345 +0.01(+0.75%)
Jan 05, 2024 1.370 1.370 1.340 1.340 67,562 -0.03(-2.19%)
Jan 04, 2024 1.340 1.370 1.340 1.370 106,209 +0.00(+0.00%)
Jan 03, 2024 1.350 1.380 1.340 1.370 74,553 +0.01(+0.37%)
Jan 02, 2024 1.380 1.400 1.320 1.365 146,574 -0.02(-1.80%)
Dec 29, 2023 1.410 1.450 1.390 1.390 413,912 -0.03(-2.11%)
Dec 28, 2023 1.400 1.470 1.400 1.420 198,896 +0.00(+0.00%)
Dec 27, 2023 1.360 1.460 1.330 1.420 289,937 +0.07(+5.19%)
Dec 26, 2023 1.400 1.410 1.350 1.350 273,780 -0.07(-4.93%)
Dec 22, 2023 1.420 1.450 1.410 1.420 203,054 -0.01(-0.70%)
Dec 21, 2023 1.430 1.450 1.400 1.430 82,836 +0.02(+1.42%)
Dec 20, 2023 1.400 1.490 1.380 1.410 186,073 -0.01(-0.70%)
Dec 19, 2023 1.430 1.460 1.390 1.420 191,502 -0.02(-1.39%)
Dec 18, 2023 1.480 1.530 1.440 1.440 182,023 -0.08(-5.26%)
Dec 15, 2023 1.430 1.550 1.371 1.520 205,436 +0.09(+6.29%)
Dec 14, 2023 1.480 1.490 1.380 1.430 130,329 -0.02(-1.38%)
Dec 13, 2023 1.450 1.480 1.330 1.450 182,304 +0.00(+0.00%)
Dec 12, 2023 1.550 1.560 1.450 1.450 140,415 -0.11(-7.05%)
Dec 11, 2023 1.590 1.598 1.560 1.560 244,246 -0.06(-3.70%)
Dec 08, 2023 1.470 1.630 1.460 1.620 165,327 +0.14(+9.46%)
Dec 07, 2023 1.510 1.550 1.470 1.480 107,467 -0.07(-4.52%)
Dec 06, 2023 1.500 1.600 1.500 1.550 126,779 +0.03(+1.97%)
Dec 05, 2023 1.650 1.650 1.470 1.520 145,529 -0.15(-8.98%)
Dec 04, 2023 1.610 1.740 1.600 1.670 237,528 +0.03(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.