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

Emisphere Tech (OP: EMIS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 6.950 7.600 6.850 7.600 124,654 +0.69(+9.99%)
Apr 29, 2019 6.680 6.930 6.300 6.910 81,102 +0.23(+3.44%)
Apr 26, 2019 6.350 6.680 6.270 6.680 43,500 +0.32(+5.11%)
Apr 25, 2019 6.310 6.400 6.250 6.355 19,219 -0.04(-0.70%)
Apr 24, 2019 6.360 6.400 6.100 6.400 43,788 +0.00(+0.00%)
Apr 23, 2019 6.350 6.400 6.100 6.400 53,661 -0.04(-0.62%)
Apr 22, 2019 6.450 6.450 6.300 6.440 34,487 -0.01(-0.16%)
Apr 18, 2019 6.600 6.600 6.320 6.450 18,400 +0.13(+2.06%)
Apr 17, 2019 6.670 6.670 6.300 6.320 31,026 -0.18(-2.77%)
Apr 16, 2019 6.450 6.500 6.300 6.500 61,061 +0.05(+0.78%)
Apr 15, 2019 6.500 6.500 6.410 6.450 32,776 +0.00(+0.00%)
Apr 12, 2019 6.705 6.705 6.420 6.450 45,900 +0.00(+0.00%)
Apr 11, 2019 6.395 6.630 6.390 6.450 36,901 +0.07(+1.10%)
Apr 10, 2019 6.300 6.500 6.300 6.380 99,510 +0.05(+0.79%)
Apr 09, 2019 6.315 6.370 6.260 6.330 123,676 +0.03(+0.48%)
Apr 08, 2019 6.300 6.500 6.250 6.300 59,192 +0.04(+0.64%)
Apr 05, 2019 6.250 6.280 6.220 6.260 18,900 +0.00(+0.00%)
Apr 04, 2019 6.320 6.320 6.100 6.260 85,682 +0.01(+0.16%)
Apr 03, 2019 6.160 6.340 6.050 6.250 87,732 +0.12(+1.87%)
Apr 02, 2019 5.955 6.220 5.950 6.135 39,835 -0.07(-1.05%)
Apr 01, 2019 6.330 6.330 6.110 6.200 81,869 +0.10(+1.64%)
Mar 29, 2019 6.300 6.320 6.000 6.100 53,600 +0.00(+0.00%)
Mar 28, 2019 6.260 6.300 5.950 6.100 98,934 -0.21(-3.33%)
Mar 27, 2019 6.390 6.390 6.130 6.310 125,393 -0.12(-1.87%)
Mar 26, 2019 5.750 6.430 5.750 6.430 164,167 +0.62(+10.67%)
Mar 25, 2019 5.990 6.250 5.600 5.810 258,130 +0.01(+0.17%)
Mar 22, 2019 7.000 7.000 5.520 5.800 398,500 -1.15(-16.55%)
Mar 21, 2019 7.000 7.046 6.600 6.950 116,326 +0.01(+0.14%)
Mar 20, 2019 7.050 7.050 6.550 6.940 189,332 +0.05(+0.73%)
Mar 19, 2019 6.745 7.500 6.660 6.890 324,267 +0.12(+1.77%)
Mar 18, 2019 8.200 8.360 6.530 6.770 785,863 -1.13(-14.30%)
Mar 15, 2019 6.960 8.170 6.850 7.900 1,160,900 +1.16(+17.12%)
Mar 14, 2019 5.285 7.200 5.280 6.745 598,117 +1.50(+28.48%)
Mar 13, 2019 4.570 5.250 4.560 5.250 345,059 +0.70(+15.38%)
Mar 12, 2019 4.600 4.600 4.430 4.550 183,522 -0.04(-0.98%)
Mar 11, 2019 4.580 4.650 4.550 4.595 29,325 +0.05(+1.21%)
Mar 08, 2019 4.525 4.600 4.510 4.540 24,400 +0.01(+0.22%)
Mar 07, 2019 4.530 4.540 4.460 4.530 8,083 -0.01(-0.22%)
Mar 06, 2019 4.490 4.550 4.490 4.540 52,650 -0.01(-0.22%)
Mar 05, 2019 4.385 4.550 4.385 4.550 36,810 +0.15(+3.41%)
Mar 04, 2019 4.590 4.590 4.320 4.400 31,154 -0.17(-3.72%)
Mar 01, 2019 4.600 4.600 4.500 4.570 44,300 -0.03(-0.65%)
Feb 28, 2019 4.420 4.600 4.345 4.600 106,054 +0.18(+4.07%)
Feb 27, 2019 4.250 4.450 4.235 4.420 177,478 +0.21(+4.99%)
Feb 26, 2019 4.550 4.550 4.210 4.210 160,446 -0.34(-7.47%)
Feb 25, 2019 4.400 4.660 4.390 4.550 99,311 +0.14(+3.17%)
Feb 22, 2019 4.660 4.820 4.300 4.410 208,400 -0.25(-5.36%)
Feb 21, 2019 4.370 4.750 4.370 4.660 161,681 +0.29(+6.64%)
Feb 20, 2019 4.225 4.720 4.150 4.370 298,485 +0.14(+3.31%)
Feb 19, 2019 3.675 4.230 3.650 4.230 132,118 +0.34(+8.74%)
Feb 15, 2019 4.000 4.000 3.410 3.890 93,600 -0.04(-1.02%)
Feb 14, 2019 3.700 4.000 3.650 3.930 219,389 +0.35(+9.78%)
Feb 13, 2019 3.415 3.750 3.415 3.580 117,250 +0.11(+3.17%)
Feb 12, 2019 3.050 3.510 3.050 3.470 262,523 +0.42(+13.77%)
Feb 11, 2019 2.820 3.190 2.570 3.050 325,802 +0.35(+12.96%)
Feb 08, 2019 2.450 2.730 2.350 2.700 128,000 +0.21(+8.43%)
Feb 07, 2019 2.373 2.650 2.330 2.490 48,601 +0.09(+3.75%)
Feb 06, 2019 2.440 2.440 2.300 2.400 12,236 -0.04(-1.56%)
Feb 05, 2019 2.380 2.450 2.380 2.438 8,287 +0.06(+2.44%)
Feb 04, 2019 2.420 2.550 2.260 2.380 95,226 -0.04(-1.65%)
Feb 01, 2019 2.250 2.500 2.050 2.420 69,200 -0.02(-0.82%)
Jan 31, 2019 2.480 2.500 2.440 2.440 12,830 -0.04(-1.61%)
Jan 30, 2019 2.490 2.490 2.440 2.480 11,430 -0.01(-0.40%)
Jan 29, 2019 2.490 2.490 2.490 2.490 300 +0.01(+0.40%)
Jan 28, 2019 2.500 2.500 2.350 2.480 11,175 +0.10(+4.20%)
Jan 25, 2019 2.400 2.400 2.380 2.380 6,800 -0.02(-0.83%)
Jan 24, 2019 2.380 2.500 2.380 2.400 12,663 -0.02(-0.74%)
Jan 23, 2019 2.440 2.440 2.370 2.418 5,594 -0.01(-0.49%)
Jan 22, 2019 2.360 2.440 2.360 2.430 15,434 +0.07(+2.84%)
Jan 18, 2019 2.360 2.370 2.350 2.363 26,600 +0.00(+0.13%)
Jan 17, 2019 2.400 2.400 2.360 2.360 17,842 -0.03(-1.26%)
Jan 16, 2019 2.350 2.400 2.350 2.390 11,056 +0.00(+0.00%)
Jan 15, 2019 2.180 2.397 2.180 2.390 22,241 -0.01(-0.40%)
Jan 14, 2019 2.385 2.440 2.230 2.400 25,611 +0.01(+0.40%)
Jan 11, 2019 2.160 2.430 2.160 2.390 16,100 +0.02(+0.84%)
Jan 10, 2019 2.370 2.370 2.370 2.370 3,600 +0.02(+0.85%)
Jan 09, 2019 2.350 2.420 2.350 2.350 21,362 -0.03(-1.47%)
Jan 08, 2019 2.350 2.401 2.350 2.385 23,336 +0.05(+2.36%)
Jan 07, 2019 2.320 2.390 2.185 2.330 47,805 +0.08(+3.56%)
Jan 04, 2019 2.050 2.250 1.996 2.250 79,600 +0.20(+9.76%)
Jan 03, 2019 2.075 2.075 1.937 2.050 43,781 -0.03(-1.44%)
Jan 02, 2019 2.120 2.150 2.040 2.080 37,023 -0.07(-3.26%)
Dec 31, 2018 2.150 2.160 2.140 2.150 31,800 +0.00(+0.00%)
Dec 28, 2018 2.150 2.224 2.140 2.150 58,300 -0.08(-3.59%)
Dec 27, 2018 2.250 2.270 2.150 2.230 48,824 -0.02(-0.89%)
Dec 26, 2018 2.260 2.281 2.250 2.250 9,646 -0.01(-0.44%)
Dec 24, 2018 2.272 2.272 2.260 2.260 23,700 +0.00(+0.00%)
Dec 21, 2018 2.265 2.290 2.120 2.260 26,800 +0.01(+0.44%)
Dec 20, 2018 2.260 2.330 2.250 2.250 27,612 -0.06(-2.43%)
Dec 19, 2018 2.240 2.390 2.210 2.306 27,023 -0.04(-1.87%)
Dec 18, 2018 2.390 2.390 2.310 2.350 7,007 -0.00(-0.09%)
Dec 17, 2018 2.350 2.450 2.284 2.352 6,392 +0.05(+2.26%)
Dec 14, 2018 2.454 2.454 2.300 2.300 77,500 -0.19(-7.63%)
Dec 13, 2018 2.420 2.500 2.420 2.490 30,325 +0.07(+2.89%)
Dec 12, 2018 2.480 2.480 2.270 2.420 27,016 -0.04(-1.43%)
Dec 11, 2018 2.410 2.455 2.410 2.455 5,535 +0.04(+1.87%)
Dec 10, 2018 2.350 2.490 2.350 2.410 26,488 -0.02(-0.82%)
Dec 07, 2018 2.400 2.490 2.320 2.430 48,500 +0.04(+1.67%)
Dec 06, 2018 2.300 2.400 2.250 2.390 20,423 +0.03(+1.27%)
Dec 04, 2018 2.390 2.400 2.250 2.360 16,600 +0.06(+2.61%)
Dec 03, 2018 2.220 2.380 2.220 2.300 8,640 +0.08(+3.60%)
Nov 30, 2018 2.370 2.400 2.130 2.220 94,400 -0.13(-5.53%)
Nov 29, 2018 2.450 2.490 2.290 2.350 59,570 -0.15(-6.00%)
Nov 28, 2018 2.550 2.550 2.450 2.500 35,302 -0.06(-2.34%)
Nov 27, 2018 2.300 2.570 2.180 2.560 106,322 +0.21(+8.94%)
Nov 26, 2018 2.180 2.380 2.150 2.350 69,382 +0.25(+11.90%)
Nov 23, 2018 2.050 2.100 2.050 2.100 28,300 +0.09(+4.48%)
Nov 21, 2018 2.010 2.010 2.010 0 -0.04(-1.95%)
Nov 20, 2018 2.140 2.140 2.050 2.050 21,080 -0.07(-3.30%)
Nov 19, 2018 2.100 2.121 2.100 2.120 5,025 -0.05(-2.15%)
Nov 16, 2018 2.070 2.167 2.050 2.167 25,800 +0.09(+4.16%)
Nov 15, 2018 2.050 2.080 2.050 2.080 12,311 -0.01(-0.48%)
Nov 14, 2018 2.000 2.180 2.000 2.090 55,438 +0.04(+1.95%)
Nov 13, 2018 1.990 2.050 1.952 2.050 19,577 +0.03(+1.49%)
Nov 12, 2018 2.010 2.020 1.950 2.020 14,810 -0.01(-0.49%)
Nov 09, 2018 1.950 2.030 1.950 2.030 9,400 +0.05(+2.55%)
Nov 08, 2018 2.045 2.045 1.930 1.980 45,529 -0.05(-2.49%)
Nov 07, 2018 2.010 2.030 2.010 2.030 7,146 +0.02(+1.00%)
Nov 06, 2018 2.020 2.060 2.000 2.010 11,660 -0.02(-0.99%)
Nov 05, 2018 2.030 2.030 2.030 2.030 1,105 +0.01(+0.50%)
Nov 02, 2018 2.025 2.035 2.000 2.020 13,800 +0.02(+1.00%)
Nov 01, 2018 1.950 2.050 1.950 2.000 14,844 -0.05(-2.44%)
Oct 31, 2018 2.000 2.050 2.000 2.050 6,455 +0.05(+2.50%)
Oct 30, 2018 2.000 2.040 2.000 2.000 13,650 -0.02(-0.99%)
Oct 29, 2018 1.850 2.040 1.850 2.020 21,458 -0.03(-1.46%)
Oct 26, 2018 2.050 2.050 2.010 2.050 4,000 +0.04(+1.99%)
Oct 25, 2018 2.000 2.070 2.000 2.010 24,587 -0.03(-1.47%)
Oct 24, 2018 2.025 2.050 1.900 2.040 32,216 -0.03(-1.45%)
Oct 23, 2018 2.050 2.070 2.000 2.070 8,953 +0.01(+0.49%)
Oct 22, 2018 2.050 2.090 2.050 2.060 15,033 -0.03(-1.44%)
Oct 19, 2018 2.100 2.100 2.050 2.090 8,600 +0.04(+1.95%)
Oct 18, 2018 2.080 2.140 2.050 2.050 8,138 -0.03(-1.44%)
Oct 17, 2018 2.080 2.140 2.050 2.080 24,809 -0.01(-0.48%)
Oct 16, 2018 2.170 2.170 2.084 2.090 22,750 -0.08(-3.69%)
Oct 15, 2018 2.350 2.350 2.050 2.170 53,745 -0.13(-5.65%)
Oct 12, 2018 2.140 2.300 2.130 2.300 28,900 +0.16(+7.48%)
Oct 11, 2018 2.130 2.150 2.100 2.140 38,276 +0.04(+1.90%)
Oct 10, 2018 2.100 2.100 2.010 2.100 73,220 +0.00(+0.00%)
Oct 09, 2018 2.100 2.100 2.000 2.100 41,041 +0.00(+0.00%)
Oct 08, 2018 2.090 2.150 1.720 2.100 166,496 +0.01(+0.48%)
Oct 05, 2018 2.100 2.119 1.990 2.090 193,600 -0.03(-1.42%)
Oct 04, 2018 2.310 2.380 2.000 2.120 511,982 -0.19(-8.23%)
Oct 03, 2018 2.390 2.390 2.280 2.310 29,982 -0.07(-2.94%)
Oct 02, 2018 2.370 2.380 2.300 2.380 18,653 +0.03(+1.28%)
Oct 01, 2018 2.330 2.370 2.330 2.350 23,091 +0.00(+0.00%)
Sep 28, 2018 2.320 2.350 2.320 2.350 20,700 +0.03(+1.29%)
Sep 27, 2018 2.330 2.380 2.310 2.320 21,812 -0.02(-0.85%)
Sep 26, 2018 2.340 2.344 2.290 2.340 47,220 -0.02(-0.85%)
Sep 25, 2018 2.410 2.410 2.350 2.360 39,123 -0.05(-2.07%)
Sep 24, 2018 2.400 2.410 2.350 2.410 23,365 +0.01(+0.42%)
Sep 21, 2018 2.400 2.440 2.396 2.400 33,600 +0.00(+0.00%)
Sep 20, 2018 2.310 2.405 2.300 2.400 38,004 +0.09(+3.90%)
Sep 19, 2018 2.300 2.344 2.300 2.310 48,047 -0.06(-2.53%)
Sep 18, 2018 2.300 2.420 2.300 2.370 9,454 +0.02(+0.85%)
Sep 17, 2018 2.380 2.380 2.350 2.350 6,714 -0.04(-1.67%)
Sep 14, 2018 2.400 2.410 2.350 2.390 73,100 +0.00(+0.00%)
Sep 13, 2018 2.385 2.410 2.380 2.390 37,865 -0.01(-0.42%)
Sep 12, 2018 2.380 2.430 2.380 2.400 50,266 +0.01(+0.42%)
Sep 11, 2018 2.370 2.390 2.370 2.390 25,122 +0.01(+0.42%)
Sep 10, 2018 2.390 2.390 2.360 2.380 13,273 +0.01(+0.42%)
Sep 07, 2018 2.330 2.370 2.300 2.370 39,000 +0.02(+0.94%)
Sep 06, 2018 2.350 2.350 2.310 2.348 14,478 +0.02(+0.77%)
Sep 05, 2018 2.300 2.350 2.300 2.330 24,948 -0.02(-0.85%)
Sep 04, 2018 2.340 2.360 2.340 2.350 98,305 +0.00(+0.00%)
Aug 31, 2018 2.350 2.350 2.350 0 +0.01(+0.42%)
Aug 30, 2018 2.360 2.360 2.340 2.340 12,849 -0.03(-1.14%)
Aug 29, 2018 2.310 2.380 2.310 2.367 32,983 +0.04(+1.59%)
Aug 28, 2018 2.300 2.340 2.300 2.330 7,250 -0.01(-0.43%)
Aug 27, 2018 2.340 2.340 2.260 2.340 23,141 +0.01(+0.43%)
Aug 24, 2018 2.285 2.330 2.270 2.330 78,900 +0.03(+1.30%)
Aug 23, 2018 2.210 2.386 2.180 2.300 122,045 -0.09(-3.77%)
Aug 22, 2018 2.400 2.420 2.300 2.390 69,754 -0.01(-0.42%)
Aug 21, 2018 2.320 2.410 2.320 2.400 42,111 -0.00(-0.04%)
Aug 20, 2018 2.340 2.410 2.340 2.401 36,635 +0.02(+0.88%)
Aug 17, 2018 2.324 2.380 2.320 2.380 5,200 +0.06(+2.59%)
Aug 16, 2018 2.290 2.344 2.200 2.320 23,375 +0.03(+1.31%)
Aug 15, 2018 2.230 2.290 2.210 2.290 29,460 +0.05(+2.23%)
Aug 14, 2018 2.360 2.360 2.240 2.240 29,964 -0.16(-6.59%)
Aug 13, 2018 2.360 2.398 2.290 2.398 19,519 -0.00(-0.08%)
Aug 10, 2018 2.440 2.450 2.360 2.400 22,300 -0.05(-2.04%)
Aug 09, 2018 2.430 2.470 2.410 2.450 71,121 +0.02(+0.82%)
Aug 08, 2018 2.350 2.430 2.350 2.430 87,917 +0.03(+1.25%)
Aug 07, 2018 2.430 2.430 2.340 2.400 62,549 -0.02(-0.83%)
Aug 06, 2018 2.420 2.448 2.406 2.420 17,547 +0.02(+0.83%)
Aug 03, 2018 2.410 2.420 2.400 2.400 22,500 -0.01(-0.41%)
Aug 02, 2018 2.400 2.410 2.350 2.410 71,506 +0.02(+0.84%)
Aug 01, 2018 2.400 2.400 2.350 2.390 25,865 -0.01(-0.42%)
Jul 31, 2018 2.400 2.420 2.398 2.400 32,247 -0.01(-0.41%)
Jul 30, 2018 2.420 2.420 2.280 2.410 98,236 +0.01(+0.42%)
Jul 27, 2018 2.400 2.400 2.270 2.400 71,900 +0.01(+0.42%)
Jul 26, 2018 2.390 2.390 2.284 2.390 31,084 +0.00(+0.00%)
Jul 25, 2018 2.390 2.390 2.350 2.390 12,614 -0.02(-0.83%)
Jul 24, 2018 2.360 2.410 2.150 2.410 49,811 +0.02(+0.84%)
Jul 23, 2018 2.400 2.400 2.300 2.390 48,035 +0.00(+0.00%)
Jul 20, 2018 2.210 2.390 2.200 2.390 73,326 -0.01(-0.42%)
Jul 19, 2018 2.380 2.400 2.324 2.400 36,504 +0.00(+0.00%)
Jul 18, 2018 2.410 2.410 2.330 2.400 16,336 +0.00(+0.00%)
Jul 17, 2018 2.410 2.410 2.325 2.400 32,263 +0.00(+0.00%)
Jul 16, 2018 2.425 2.440 2.350 2.400 46,100 -0.02(-0.83%)
Jul 13, 2018 2.390 2.420 2.390 2.420 40,012 +0.02(+0.83%)
Jul 12, 2018 2.460 2.460 2.380 2.400 29,829 -0.04(-1.64%)
Jul 11, 2018 2.400 2.480 2.400 2.440 70,882 +0.04(+1.67%)
Jul 10, 2018 2.450 2.450 2.400 2.400 91,411 -0.04(-1.64%)
Jul 09, 2018 2.450 2.470 2.360 2.440 38,955 -0.02(-0.81%)
Jul 06, 2018 2.445 2.480 2.260 2.460 28,822 -0.02(-0.81%)
Jul 05, 2018 2.450 2.490 2.400 2.480 45,078 -0.01(-0.40%)
Jul 03, 2018 2.490 2.490 2.490 0 -0.01(-0.40%)
Jul 02, 2018 2.500 2.550 2.450 2.500 94,447 +0.10(+4.17%)
Jun 29, 2018 2.280 2.450 2.250 2.400 109,897 +0.11(+4.80%)
Jun 28, 2018 2.280 2.300 2.260 2.290 81,099 +0.11(+5.05%)
Jun 27, 2018 2.285 2.320 2.080 2.180 354,706 -0.13(-5.63%)
Jun 26, 2018 2.360 2.360 2.250 2.310 99,430 -0.06(-2.53%)
Jun 25, 2018 2.480 2.490 2.320 2.370 371,639 -0.20(-7.78%)
Jun 22, 2018 2.540 2.580 2.500 2.570 115,775 +0.04(+1.58%)
Jun 21, 2018 2.260 2.600 2.260 2.530 213,929 +0.31(+13.96%)
Jun 20, 2018 2.250 2.250 2.180 2.220 37,046 -0.03(-1.33%)
Jun 19, 2018 2.170 2.250 2.150 2.250 116,566 +0.08(+3.69%)
Jun 18, 2018 2.330 2.365 2.050 2.170 312,306 -0.19(-8.05%)
Jun 15, 2018 2.550 2.550 2.360 181,065 -0.19(-7.45%)
Jun 14, 2018 2.625 2.625 2.350 2.550 68,657 -0.07(-2.67%)
Jun 13, 2018 2.680 2.730 2.620 2.620 22,900 -0.07(-2.60%)
Jun 12, 2018 2.770 2.900 2.610 2.690 87,129 -0.08(-2.89%)
Jun 11, 2018 2.500 2.820 2.500 2.770 45,075 +0.17(+6.54%)
Jun 08, 2018 2.635 2.680 2.500 2.600 102,139 +0.00(+0.00%)
Jun 07, 2018 2.440 2.640 2.350 2.600 186,711 +0.34(+15.04%)
Jun 06, 2018 2.820 2.920 2.080 2.260 466,465 -0.54(-19.29%)
Jun 05, 2018 3.050 3.060 2.790 2.800 140,148 -0.20(-6.67%)
Jun 04, 2018 2.935 3.090 2.680 3.000 471,902 +0.06(+2.04%)
Jun 01, 2018 2.730 3.000 2.720 2.940 284,518 +0.11(+3.89%)
May 31, 2018 2.540 2.830 2.500 2.830 262,547 +0.35(+14.11%)
May 30, 2018 2.390 2.570 2.350 2.480 309,069 +0.18(+7.83%)
May 29, 2018 2.225 2.370 2.200 2.300 216,889 +0.05(+2.22%)
May 25, 2018 2.250 2.250 2.250 0 +0.15(+7.14%)
May 24, 2018 1.960 2.160 1.960 2.100 181,561 +0.15(+7.69%)
May 23, 2018 2.365 2.410 1.870 1.950 509,403 -0.44(-18.41%)
May 22, 2018 2.340 2.400 2.240 2.390 316,098 -0.07(-2.85%)
May 21, 2018 2.215 2.550 2.200 2.460 818,132 +0.25(+11.31%)
May 18, 2018 2.070 2.230 2.010 2.210 442,364 +0.15(+7.28%)
May 17, 2018 1.850 2.070 1.720 2.060 441,599 +0.26(+14.44%)
May 16, 2018 1.510 1.950 1.510 1.800 597,531 +0.20(+12.50%)
May 15, 2018 2.100 2.140 1.480 1.600 1,596,493 -0.37(-18.78%)
May 14, 2018 1.455 1.980 1.450 1.970 1,147,674 +0.62(+45.93%)
May 11, 2018 1.100 1.600 1.100 1.350 771,365 +0.27(+25.00%)
May 10, 2018 1.000 1.170 1.000 1.080 170,684 +0.08(+8.00%)
May 09, 2018 1.040 1.200 0.9700 1.000 467,306 +0.03(+3.09%)
May 08, 2018 0.9500 1.050 0.9380 0.9700 190,596 +0.02(+2.11%)
May 07, 2018 0.7450 1.110 0.7300 0.9500 463,389 +0.20(+27.52%)
May 04, 2018 0.8400 0.8400 0.7000 0.7450 233,163 +0.07(+11.19%)
May 03, 2018 0.6800 0.7250 0.6300 0.6700 63,595 +0.02(+3.08%)
May 02, 2018 0.6625 0.6700 0.6400 0.6500 19,778 +0.00(+0.00%)
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.