-
5 DAY PERFORMANCE
-4.62% -
1 MONTH PERFORMANCE
-10.79% -
3 MONTH PERFORMANCE
-8.15% -
6 MONTH PERFORMANCE
-13.89% -
YEAR-TO-DATE PERFORMANCE
-14.48% -
1 YEAR PERFORMANCE
-15.65%
Equus Total Return, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.20 | $1.24 (3.33%) | $1.24 | $1.20 | 760 | $16.85 M |
| 11/15/2024 | $1.42 | $1.20 (-15.49%) | $1.42 | $1.20 | 22,900 | $16.30 M |
| 11/14/2024 | $1.31 | $1.31 (0%) | $1.38 | $1.31 | 1,200 | $17.80 M |
| 11/13/2024 | $1.39 | $1.30 (-6.47%) | $1.39 | $1.30 | 800 | $17.66 M |
| 11/12/2024 | $1.27 | $1.27 (0%) | $1.27 | $1.27 | 304 | $17.25 M |
| 11/11/2024 | $1.27 | $1.27 (0%) | $1.27 | $1.27 | 201 | $17.25 M |
| 11/08/2024 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.30 | 3,600 | $17.80 M |
| 11/07/2024 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 200 | $17.12 M |
| 11/06/2024 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.29 | 445 | $17.53 M |
| 11/05/2024 | $1.26 | $1.31 (3.97%) | $1.31 | $1.25 | 4,044 | $17.80 M |
| 11/04/2024 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.32 | 500 | $17.93 M |
| 11/01/2024 | $1.30 | $1.35 (3.85%) | $1.36 | $1.30 | 800 | $18.34 M |
| 10/31/2024 | $1.30 | $1.40 (7.69%) | $1.40 | $1.30 | 23,312 | $19.02 M |
| 10/30/2024 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.30 | 818 | $17.66 M |
| 10/29/2024 | $1.31 | $1.37 (4.58%) | $1.37 | $1.31 | 1,500 | $18.61 M |
| 10/28/2024 | $1.30 | $1.31 (0.77%) | $1.40 | $1.30 | 1,007 | $17.80 M |
| 10/25/2024 | $1.33 | $1.33 (0%) | $1.33 | $1.33 | 0 | $18.07 M |
| 10/24/2024 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.32 | 3,700 | $18.07 M |
| 10/23/2024 | $1.31 | $1.34 (2.29%) | $1.34 | $1.31 | 6,400 | $18.21 M |
| 10/22/2024 | $1.32 | $1.31 (-0.76%) | $1.37 | $1.31 | 3,700 | $17.80 M |
| 10/21/2024 | $1.32 | $1.35 (2.27%) | $1.35 | $1.32 | 500 | $18.34 M |
| 10/18/2024 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.33 | 2,000 | $18.88 M |
| 10/17/2024 | $1.35 | $1.40 (3.7%) | $1.43 | $1.32 | 12,700 | $19.02 M |
| 10/16/2024 | $1.32 | $1.31 (-0.76%) | $1.37 | $1.31 | 1,000 | $17.80 M |
| 10/15/2024 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 101 | $19.02 M |
| 10/14/2024 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 200 | $19.02 M |
| 10/11/2024 | $1.36 | $1.40 (2.94%) | $1.40 | $1.36 | 1,700 | $19.02 M |
| 10/10/2024 | $1.31 | $1.31 (0%) | $1.31 | $1.31 | 538 | $17.80 M |
| 10/09/2024 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.31 | 13,100 | $17.80 M |
| 10/08/2024 | $1.31 | $1.31 (0%) | $1.31 | $1.31 | 400 | $17.80 M |
| 10/07/2024 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.30 | 3,233 | $17.66 M |
| 10/04/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 631 | $17.66 M |
| 10/03/2024 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.27 | 28,235 | $17.66 M |
| 10/02/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 1,335 | $18.34 M |
| 10/01/2024 | $1.36 | $1.36 (0%) | $1.36 | $1.36 | 641 | $18.48 M |
| 09/30/2024 | $1.36 | $1.36 (0%) | $1.36 | $1.36 | 400 | $18.48 M |
| 09/27/2024 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.36 | 11,343 | $19.02 M |
| 09/26/2024 | $1.43 | $1.43 (0%) | $1.43 | $1.43 | 400 | $19.43 M |
| 09/25/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 0 | $19.56 M |
| 09/24/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 109 | $19.56 M |
| 09/23/2024 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.45 | 10,736 | $19.97 M |
| 09/20/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 3,333 | $19.56 M |
| 09/19/2024 | $1.37 | $1.43 (4.38%) | $1.43 | $1.37 | 318 | $19.43 M |
| 09/18/2024 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 700 | $19.84 M |
| 09/17/2024 | $1.49 | $1.48 (-0.67%) | $1.49 | $1.41 | 2,421 | $20.11 M |
| 09/16/2024 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.47 | 433 | $19.97 M |
| 09/13/2024 | $1.35 | $1.45 (7.41%) | $1.52 | $1.35 | 31,800 | $19.70 M |
| 09/12/2024 | $1.35 | $1.45 (7.41%) | $1.46 | $1.35 | 9,300 | $19.70 M |
| 09/11/2024 | $1.38 | $1.39 (0.72%) | $1.47 | $1.38 | 10,500 | $18.88 M |
| 09/10/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 108 | $18.34 M |
| 09/09/2024 | $1.35 | $1.39 (2.96%) | $1.39 | $1.35 | 1,347 | $18.88 M |
| 09/06/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 712 | $18.34 M |
| 09/05/2024 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 1,000 | $18.61 M |
| 09/04/2024 | $1.36 | $1.40 (2.94%) | $1.42 | $1.36 | 12,700 | $19.02 M |
| 09/03/2024 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.36 | 12,400 | $18.48 M |
| 08/30/2024 | $1.32 | $1.36 (3.03%) | $1.36 | $1.32 | 1,916 | $18.48 M |
| 08/29/2024 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.32 | 24,417 | $17.93 M |
| 08/28/2024 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.40 | 1,645 | $19.02 M |
| 08/27/2024 | $1.44 | $1.44 (0%) | $1.49 | $1.39 | 25,400 | $19.56 M |
| 08/26/2024 | $1.35 | $1.35 (0%) | $1.39 | $1.32 | 9,441 | $18.34 M |
| 08/23/2024 | $1.43 | $1.35 (-5.59%) | $1.47 | $1.35 | 12,200 | $18.34 M |
| 08/22/2024 | $1.48 | $1.38 (-6.76%) | $1.48 | $1.38 | 4,900 | $18.75 M |
| 08/21/2024 | $1.47 | $1.47 (0%) | $1.48 | $1.42 | 1,531 | $19.97 M |
| 08/20/2024 | $1.37 | $1.45 (5.84%) | $1.45 | $1.35 | 5,332 | $19.70 M |
| 08/19/2024 | $1.38 | $1.38 (0%) | $1.39 | $1.35 | 7,814 | $18.75 M |