Fundamental Applications (CSE: APP )

0.1000 CAD +0.0050 (+5.26%)
Official Closing Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.2200 0.2300 0.2200 0.2200 163,053 -0.01(-4.35%)
Apr 27, 2018 0.2200 0.2300 0.2200 0.2300 232,350 +0.01(+2.22%)
Apr 26, 2018 0.2300 0.2300 0.2100 0.2250 403,963 -0.01(-2.17%)
Apr 25, 2018 0.2250 0.2300 0.2100 0.2300 658,785 +0.00(+0.00%)
Apr 24, 2018 0.2450 0.2550 0.2200 0.2300 523,008 -0.01(-4.17%)
Apr 23, 2018 0.2550 0.2550 0.2350 0.2400 422,465 -0.01(-2.04%)
Apr 20, 2018 0.2500 0.2650 0.2400 0.2450 728,132 +0.01(+2.08%)
Apr 19, 2018 0.2550 0.2550 0.2400 0.2400 428,026 -0.02(-5.88%)
Apr 18, 2018 0.2500 0.2600 0.2450 0.2550 224,956 +0.01(+4.08%)
Apr 17, 2018 0.2650 0.2700 0.2450 0.2450 211,224 -0.02(-5.77%)
Apr 16, 2018 0.2650 0.2700 0.2550 0.2600 273,964 -0.01(-3.70%)
Apr 13, 2018 0.2700 0.2700 0.2500 0.2700 297,796 +0.01(+3.85%)
Apr 12, 2018 0.2600 0.2700 0.2550 0.2600 392,828 +0.01(+1.96%)
Apr 11, 2018 0.2600 0.2600 0.2450 0.2550 190,091 -0.01(-1.92%)
Apr 10, 2018 0.2350 0.2600 0.2350 0.2600 691,445 +0.03(+13.04%)
Apr 09, 2018 0.2400 0.2500 0.2200 0.2300 1,059,337 -0.01(-6.12%)
Apr 06, 2018 0.2600 0.2700 0.2300 0.2450 1,258,556 -0.03(-9.26%)
Apr 05, 2018 0.2450 0.2700 0.2400 0.2700 532,079 +0.03(+10.20%)
Apr 04, 2018 0.2250 0.2450 0.2150 0.2450 1,334,879 -0.02(-5.77%)
Apr 03, 2018 0.2750 0.2800 0.2500 0.2600 486,460 -0.01(-1.89%)
Apr 02, 2018 0.2850 0.3000 0.2650 0.2650 355,114 -0.02(-7.02%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Mar 28, 2018 0.2900 0.3000 0.2650 0.2700 1,001,460 -0.03(-10.00%)
Mar 27, 2018 0.3150 0.3200 0.2950 0.3000 562,232 -0.01(-3.23%)
Mar 26, 2018 0.3200 0.3250 0.3050 0.3100 670,210 +0.01(+1.64%)
Mar 23, 2018 0.2900 0.3100 0.2850 0.3050 953,432 +0.02(+7.02%)
Mar 22, 2018 0.2950 0.3250 0.2750 0.2850 1,746,978 -0.01(-1.72%)
Mar 21, 2018 0.2950 0.2950 0.2850 0.2900 368,173 -0.01(-3.33%)
Mar 20, 2018 0.3050 0.3100 0.2900 0.3000 582,367 -0.02(-4.76%)
Mar 19, 2018 0.3250 0.3350 0.3050 0.3150 396,869 -0.01(-3.08%)
Mar 16, 2018 0.3200 0.3350 0.3100 0.3250 602,670 +0.01(+1.56%)
Mar 15, 2018 0.3000 0.3450 0.2950 0.3200 1,985,109 +0.03(+10.34%)
Mar 14, 2018 0.3250 0.3300 0.2900 0.2900 2,459,612 -0.04(-12.12%)
Mar 13, 2018 0.3700 0.3750 0.3300 0.3300 1,561,884 -0.05(-13.16%)
Mar 12, 2018 0.3750 0.3900 0.3700 0.3800 318,535 -0.01(-2.56%)
Mar 09, 2018 0.4000 0.4000 0.3650 0.3900 941,136 -0.01(-1.27%)
Mar 08, 2018 0.4000 0.4200 0.3700 0.3950 751,975 -0.01(-1.25%)
Mar 07, 2018 0.3800 0.4050 0.3800 0.4000 706,268 +0.03(+6.67%)
Mar 06, 2018 0.3650 0.3900 0.3600 0.3750 748,174 +0.02(+4.17%)
Mar 05, 2018 0.3300 0.3600 0.3300 0.3600 775,586 +0.03(+9.09%)
Mar 02, 2018 0.3650 0.3650 0.3300 0.3300 840,365 -0.03(-9.59%)
Mar 01, 2018 0.3700 0.3700 0.3400 0.3650 972,790 -0.01(-1.35%)
Feb 28, 2018 0.3650 0.3750 0.3400 0.3700 563,340 +0.00(+0.00%)
Feb 27, 2018 0.3800 0.3900 0.3500 0.3700 384,571 +0.00(+0.00%)
Feb 26, 2018 0.3950 0.3950 0.3650 0.3700 220,863 -0.02(-3.90%)
Feb 23, 2018 0.3800 0.3900 0.3500 0.3850 907,381 +0.02(+4.05%)
Feb 22, 2018 0.4000 0.4150 0.3600 0.3700 844,445 -0.03(-7.50%)
Feb 21, 2018 0.3900 0.4250 0.3700 0.4000 1,508,525 +0.02(+3.90%)
Feb 20, 2018 0.3600 0.4000 0.3550 0.3850 973,112 +0.03(+6.94%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 -0.05(-12.20%)
Feb 15, 2018 0.4600 0.4600 0.3700 0.4100 1,088,307 -0.05(-9.89%)
Feb 14, 2018 0.4500 0.4700 0.4400 0.4550 710,795 +0.01(+2.25%)
Feb 13, 2018 0.4850 0.4900 0.4450 0.4450 794,697 -0.04(-8.25%)
Feb 12, 2018 0.4900 0.5100 0.4800 0.4850 432,646 +0.00(+0.00%)
Feb 09, 2018 0.4900 0.5100 0.4650 0.4850 663,046 +0.01(+2.11%)
Feb 08, 2018 0.5400 0.5400 0.4750 0.4750 671,804 -0.05(-8.65%)
Feb 07, 2018 0.5200 0.5300 0.5200 0.5200 1,433,823 +0.07(+14.29%)
Feb 06, 2018 0.4100 0.4600 0.4100 0.4550 777,762 +0.05(+13.75%)
Feb 05, 2018 0.3900 0.4650 0.3800 0.4000 1,397,355 -0.07(-13.98%)
Feb 02, 2018 0.5000 0.5200 0.3000 0.4650 2,421,736 -0.10(-18.42%)
Feb 01, 2018 0.5900 0.6100 0.5200 0.5700 1,031,230 -0.06(-9.52%)
Jan 31, 2018 0.6200 0.6500 0.6000 0.6300 610,847 -0.01(-1.56%)
Jan 30, 2018 0.6600 0.6600 0.5700 0.6400 1,750,196 -0.03(-4.48%)
Jan 29, 2018 0.6000 0.6800 0.6000 0.6700 1,730,419 +0.08(+13.56%)
Jan 26, 2018 0.5900 0.6600 0.5600 0.5900 1,549,165 +0.03(+5.36%)
Jan 25, 2018 0.5700 0.5900 0.5500 0.5600 914,507 -0.01(-1.75%)
Jan 24, 2018 0.6000 0.6000 0.5500 0.5700 1,206,070 -0.05(-8.06%)
Jan 23, 2018 0.6100 0.6200 0.5600 0.6200 1,037,514 +0.02(+3.33%)
Jan 22, 2018 0.6600 0.6700 0.5800 0.6000 1,891,420 -0.01(-1.64%)
Jan 19, 2018 0.5500 0.6500 0.5400 0.6100 3,559,881 +0.11(+22.00%)
Jan 18, 2018 0.6900 0.7300 0.5000 0.5000 10,048,154 -0.23(-31.51%)
Jan 17, 2018 0.8100 0.8100 0.7000 0.7300 1,595,618 -0.11(-13.10%)
Jan 16, 2018 0.8400 0.8500 0.8000 0.8400 1,954,788 +0.00(+0.00%)
Jan 15, 2018 0.8500 0.8800 0.8000 0.8400 3,038,772 +0.05(+6.33%)
Jan 12, 2018 0.6500 0.8500 0.5900 0.7900 5,301,190 +0.11(+16.18%)
Jan 11, 2018 0.7100 0.7300 0.5800 0.6800 3,580,344 -0.10(-12.82%)
Jan 10, 2018 0.8100 0.8200 0.7400 0.7800 1,127,015 -0.05(-6.02%)
Jan 09, 2018 0.8900 0.8900 0.6200 0.8300 2,653,574 -0.08(-8.79%)
Jan 08, 2018 0.8800 0.9500 0.8500 0.9100 3,116,382 +0.11(+13.75%)
Jan 05, 2018 0.7500 0.8100 0.7000 0.8000 2,319,814 +0.04(+5.26%)
Jan 04, 2018 0.9400 0.9400 0.7200 0.7600 5,002,594 -0.15(-16.48%)
Jan 03, 2018 0.7400 0.9900 0.7200 0.9100 8,369,991 +0.19(+26.39%)
Jan 02, 2018 0.5200 0.6400 0.5200 0.7200 7,985,513 +0.28(+65.52%)
Dec 29, 2017 0.4350 0.4350 0.4350 0 +0.09(+27.94%)
Dec 28, 2017 0.3500 0.3500 0.3200 0.3400 1,647,582 -0.01(-2.86%)
Dec 27, 2017 0.3500 0.3600 0.3350 0.3500 1,461,940 +0.01(+1.45%)
Dec 22, 2017 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Dec 21, 2017 0.3750 0.3800 0.3350 0.3600 1,492,279 -0.01(-2.70%)
Dec 20, 2017 0.3850 0.3850 0.3650 0.3700 602,532 -0.01(-2.63%)
Dec 19, 2017 0.3800 0.3850 0.3650 0.3800 612,746 +0.01(+1.33%)
Dec 18, 2017 0.3550 0.3950 0.3550 0.3750 1,425,830 +0.03(+7.14%)
Dec 15, 2017 0.3450 0.3600 0.3450 0.3500 623,456 +0.01(+2.94%)
Dec 14, 2017 0.3650 0.3650 0.3350 0.3400 762,104 -0.03(-8.11%)
Dec 13, 2017 0.3800 0.3850 0.3300 0.3700 2,071,634 +0.00(+0.00%)
Dec 12, 2017 0.3200 0.3800 0.3200 0.3700 3,851,269 +0.06(+19.35%)
Dec 11, 2017 0.3050 0.3300 0.3000 0.3100 946,745 +0.02(+5.08%)
Dec 08, 2017 0.3200 0.3200 0.2900 0.2950 1,081,582 -0.05(-13.24%)
Dec 07, 2017 0.3100 0.3700 0.2950 0.3400 1,153,788 +0.04(+11.48%)
Dec 06, 2017 0.3000 0.3100 0.2800 0.3050 510,754 +0.01(+1.67%)
Dec 05, 2017 0.3150 0.3150 0.2850 0.3000 726,918 +0.00(+0.00%)
Dec 04, 2017 0.3250 0.3300 0.2500 0.3000 2,840,628 -0.03(-7.69%)
Dec 01, 2017 0.3250 0.3300 0.3000 0.3250 566,022 -0.02(-4.41%)
Nov 30, 2017 0.3450 0.3600 0.3100 0.3400 914,436 -0.01(-4.23%)
Nov 29, 2017 0.3500 0.3800 0.3450 0.3550 1,143,787 +0.01(+4.41%)
Nov 28, 2017 0.3550 0.3650 0.3050 0.3400 1,912,265 -0.01(-4.23%)
Nov 27, 2017 0.4200 0.4300 0.3300 0.3550 4,454,112 -0.04(-10.13%)
Nov 24, 2017 0.3750 0.4300 0.3600 0.3950 4,852,055 +0.03(+8.22%)
Nov 23, 2017 0.3050 0.3650 0.2900 0.3650 5,052,667 +0.05(+15.87%)
Nov 22, 2017 0.2300 0.3500 0.2150 0.3150 9,767,461 +0.07(+28.57%)
Nov 21, 2017 0.2800 0.2800 0.2300 0.2450 4,476,270 -0.04(-15.52%)
Nov 20, 2017 0.1600 0.3000 0.1600 0.2900 11,308,909 +0.14(+93.33%)
Nov 17, 2017 0.1500 0.1650 0.1450 0.1500 384,853 +0.00(+0.00%)
Nov 16, 2017 0.1700 0.1700 0.1450 0.1500 640,882 -0.02(-11.76%)
Nov 15, 2017 0.1700 0.1750 0.1500 0.1700 624,794 +0.01(+3.03%)
Nov 14, 2017 0.1850 0.2000 0.1500 0.1650 2,492,169 +0.00(+0.00%)
Nov 13, 2017 0.1250 0.1750 0.1200 0.1650 1,761,603 +0.05(+37.50%)
Nov 10, 2017 0.1350 0.1350 0.1200 0.1200 492,390 -0.01(-7.69%)
Nov 09, 2017 0.1400 0.1400 0.1250 0.1300 731,273 +0.00(+0.00%)
Nov 08, 2017 0.1200 0.1400 0.1200 0.1300 510,075 +0.00(+0.00%)
Nov 07, 2017 0.1150 0.1300 0.1050 0.1300 505,402 +0.02(+18.18%)
Nov 06, 2017 0.1200 0.1200 0.1100 0.1100 64,700 -0.01(-4.35%)
Nov 03, 2017 0.1100 0.1250 0.1000 0.1150 274,958 +0.01(+4.55%)
Nov 02, 2017 0.1150 0.1150 0.1100 0.1100 144,770 -0.01(-4.35%)
Nov 01, 2017 0.1100 0.1200 0.1100 0.1150 222,575 +0.01(+4.55%)
Oct 31, 2017 0.1300 0.1300 0.1100 0.1100 633,213 -0.01(-12.00%)
Oct 30, 2017 0.1300 0.1350 0.1200 0.1250 159,222 -0.01(-3.85%)
Oct 27, 2017 0.1250 0.1350 0.1200 0.1300 232,667 +0.00(+0.00%)
Oct 26, 2017 0.1300 0.1300 0.1200 0.1300 181,145 +0.00(+0.00%)
Oct 25, 2017 0.1050 0.1450 0.1050 0.1300 1,791,541 +0.03(+23.81%)
Oct 24, 2017 0.1200 0.1200 0.1050 0.1050 566,592 -0.01(-8.70%)
Oct 23, 2017 0.1350 0.1350 0.1150 0.1150 894,432 -0.01(-11.54%)
Oct 20, 2017 0.1250 0.1350 0.1200 0.1300 179,200 +0.01(+8.33%)
Oct 19, 2017 0.1450 0.1450 0.1200 0.1200 772,934 -0.02(-14.29%)
Oct 18, 2017 0.1500 0.1500 0.1350 0.1400 201,752 -0.00(-3.45%)
Oct 17, 2017 0.1550 0.1550 0.1400 0.1450 134,700 -0.01(-6.45%)
Oct 16, 2017 0.1450 0.1550 0.1450 0.1550 295,355 +0.01(+3.33%)
Oct 13, 2017 0.1500 0.1550 0.1400 0.1500 565,674 +0.01(+7.14%)
Oct 12, 2017 0.1200 0.1600 0.1200 0.1400 3,261,734 +0.01(+7.69%)
Oct 11, 2017 0.1300 0.1300 0.1200 0.1300 341,370 +0.00(+0.00%)
Oct 10, 2017 0.1100 0.1350 0.1050 0.1300 1,075,250 +0.01(+13.04%)
Oct 06, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 05, 2017 0.1150 0.1150 0.1050 0.1150 388,615 +0.01(+4.55%)
Oct 04, 2017 0.1250 0.1250 0.1100 0.1100 192,264 +0.00(+0.00%)
Oct 03, 2017 0.1300 0.1300 0.1100 0.1100 162,175 -0.01(-12.00%)
Oct 02, 2017 0.1300 0.1300 0.1200 0.1250 443,885 -0.01(-3.85%)
Sep 29, 2017 0.1350 0.1350 0.1300 0.1300 110,978 -0.01(-3.70%)
Sep 28, 2017 0.1400 0.1450 0.1300 0.1350 367,000 +0.00(+0.00%)
Sep 27, 2017 0.1350 0.1550 0.1350 0.1350 1,653,420 +0.00(+0.00%)
Sep 26, 2017 0.1300 0.1350 0.1250 0.1350 110,450 +0.01(+3.85%)
Sep 25, 2017 0.1400 0.1400 0.1300 0.1300 256,507 -0.01(-7.14%)
Sep 22, 2017 0.1350 0.1550 0.1350 0.1400 2,490,591 +0.01(+3.70%)
Sep 21, 2017 0.1400 0.1400 0.1350 0.1350 117,450 -0.01(-3.57%)
Sep 20, 2017 0.1300 0.1400 0.1300 0.1400 120,645 +0.01(+7.69%)
Sep 19, 2017 0.1250 0.1350 0.1250 0.1300 218,863 +0.01(+4.00%)
Sep 18, 2017 0.1350 0.1400 0.1200 0.1250 280,145 -0.01(-7.41%)
Sep 15, 2017 0.1350 0.1400 0.1300 0.1350 146,000 -0.01(-3.57%)
Sep 14, 2017 0.1400 0.1400 0.1300 0.1400 103,151 +0.01(+3.70%)
Sep 13, 2017 0.1350 0.1400 0.1300 0.1350 371,668 +0.00(+0.00%)
Sep 12, 2017 0.1350 0.1400 0.1300 0.1350 491,593 +0.00(+0.00%)
Sep 11, 2017 0.1350 0.1350 0.1300 0.1350 145,777 +0.01(+3.85%)
Sep 08, 2017 0.1300 0.1350 0.1200 0.1300 282,262 +0.00(+0.00%)
Sep 07, 2017 0.1300 0.1350 0.1300 0.1300 126,717 -0.01(-3.70%)
Sep 06, 2017 0.1350 0.1450 0.1350 0.1350 332,540 +0.00(+0.00%)
Sep 05, 2017 0.1500 0.1500 0.1300 0.1350 938,213 -0.01(-10.00%)
Sep 01, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 31, 2017 0.1500 0.1550 0.1450 0.1450 509,409 -0.01(-3.33%)
Aug 30, 2017 0.1450 0.1650 0.1450 0.1500 623,664 +0.01(+3.45%)
Aug 29, 2017 0.1400 0.1450 0.1350 0.1450 157,304 +0.00(+3.57%)
Aug 28, 2017 0.1400 0.1500 0.1300 0.1400 1,682,759 +0.01(+3.70%)
Aug 25, 2017 0.1050 0.1350 0.1050 0.1350 1,135,036 +0.04(+35.00%)
Aug 24, 2017 0.1100 0.1100 0.1000 0.1000 483,000 -0.00(-4.76%)
Aug 23, 2017 0.1050 0.1050 0.1050 0.1050 311,000 +0.00(+5.00%)
Aug 22, 2017 0.1100 0.1100 0.1000 0.1000 651,985 -0.01(-13.04%)
Aug 21, 2017 0.1050 0.1200 0.1050 0.1150 983,174 +0.01(+15.00%)
Aug 18, 2017 0.1000 0.1000 0.0900 0.1000 183,500 +0.01(+5.26%)
Aug 17, 2017 0.1000 0.1000 0.0900 0.0950 683,563 -0.01(-9.52%)
Aug 16, 2017 0.0950 0.1100 0.0900 0.1050 1,194,999 +0.02(+23.53%)
Aug 15, 2017 0.0850 0.0850 0.0850 0.0850 8,315 +0.00(+0.00%)
Aug 14, 2017 0.0850 0.0850 0.0800 0.0850 55,001 +0.01(+6.25%)
Aug 11, 2017 0.0800 0.0800 0.0800 0.0800 113,300 +0.00(+0.00%)
Aug 10, 2017 0.0850 0.0850 0.0800 0.0800 69,650 -0.01(-11.11%)
Aug 09, 2017 0.0900 0.0900 0.0800 0.0900 66,529 +0.00(+5.88%)
Aug 08, 2017 0.0950 0.0950 0.0850 0.0850 180,199 -0.00(-5.56%)
Aug 04, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 03, 2017 0.0900 0.0950 0.0900 0.0950 315,188 +0.01(+11.76%)
Aug 02, 2017 0.0850 0.0900 0.0850 0.0850 68,600 +0.00(+0.00%)
Aug 01, 2017 0.0900 0.0900 0.0850 0.0850 154,000 -0.00(-5.56%)
Jul 31, 2017 0.0900 0.0900 0.0900 152,050 +0.00(+0.00%)
Jul 28, 2017 0.0900 0.0950 0.0850 0.0900 189,600 +0.00(+5.88%)
Jul 27, 2017 0.0900 0.0900 0.0850 0.0850 201,125 -0.00(-5.56%)
Jul 26, 2017 0.0950 0.0950 0.0900 0.0900 12,051 -0.01(-5.26%)
Jul 25, 2017 0.0950 0.0950 0.0900 0.0950 124,720 +0.01(+5.56%)
Jul 24, 2017 0.0900 0.0900 0.0850 0.0900 265,631 +0.00(+5.88%)
Jul 21, 2017 0.0900 0.0950 0.0800 0.0850 227,450 -0.00(-5.56%)
Jul 20, 2017 0.0900 0.0950 0.0850 0.0900 137,847 +0.00(+0.00%)
Jul 19, 2017 0.0900 0.0900 0.0850 0.0900 123,475 +0.00(+5.88%)
Jul 18, 2017 0.0850 0.0850 0.0850 0.0850 24,100 -0.00(-5.56%)
Jul 17, 2017 0.0850 0.0900 0.0800 0.0900 129,406 +0.00(+0.00%)
Jul 14, 2017 0.0900 0.0900 0.0850 0.0900 79,101 +0.00(+0.00%)
Jul 13, 2017 0.0850 0.0900 0.0850 0.0900 84,751 +0.01(+12.50%)
Jul 12, 2017 0.0900 0.0900 0.0750 0.0800 320,489 -0.01(-5.88%)
Jul 11, 2017 0.0850 0.0850 0.0850 0.0850 1,725 +0.00(+0.00%)
Jul 10, 2017 0.0850 0.0850 0.0850 0.0850 28,300 +0.00(+0.00%)
Jul 07, 2017 0.0850 0.0850 0.0800 0.0850 58,550 +0.01(+6.25%)
Jul 06, 2017 0.0950 0.0950 0.0800 0.0800 269,325 -0.01(-11.11%)
Jul 05, 2017 0.0950 0.0950 0.0850 0.0900 92,000 +0.00(+0.00%)
Jul 04, 2017 0.0950 0.0950 0.0900 0.0900 170,400 -0.01(-5.26%)
Jul 03, 2017 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 30, 2017 0.0950 0.1000 0.0900 0.0950 941,460 +0.00(+0.00%)
Jun 29, 2017 0.0850 0.1050 0.0850 0.0950 1,076,194 +0.01(+18.75%)
Jun 28, 2017 0.0800 0.0850 0.0800 0.0800 326,150 +0.00(+0.00%)
Jun 27, 2017 0.0900 0.0900 0.0700 0.0800 1,241,200 -0.01(-5.88%)
Jun 26, 2017 0.1050 0.1100 0.0800 0.0850 834,059 -0.01(-10.53%)
Jun 23, 2017 0.1050 0.1050 0.0950 0.0950 21,500 -0.01(-5.00%)
Jun 22, 2017 0.1000 0.1050 0.0950 0.1000 38,705 -0.00(-4.76%)
Jun 21, 2017 0.1150 0.1200 0.0950 0.1050 419,739 -0.01(-8.70%)
Jun 20, 2017 0.0900 0.1150 0.0900 0.1150 422,700 +0.03(+35.29%)
Jun 19, 2017 0.0900 0.0900 0.0850 0.0850 13,000 +0.00(+0.00%)
Jun 16, 2017 0.0900 0.0900 0.0850 0.0850 24,000 -0.00(-5.56%)
Jun 15, 2017 0.0900 0.0900 0.0900 0.0900 1,100 +0.00(+5.88%)
Jun 14, 2017 0.0900 0.0900 0.0850 0.0850 31,000 -0.00(-5.56%)
Jun 13, 2017 0.1000 0.1000 0.0850 0.0900 40,731 -0.01(-10.00%)
Jun 12, 2017 0.1000 0.1000 0.0900 0.1000 110,523 +0.01(+11.11%)
Jun 09, 2017 0.0800 0.0900 0.0800 0.0900 4,100 +0.01(+12.50%)
Jun 08, 2017 0.0850 0.0900 0.0800 0.0800 97,478 +0.00(+0.00%)
Jun 07, 2017 0.0900 0.0900 0.0800 0.0800 19,746 +0.00(+0.00%)
Jun 06, 2017 0.0950 0.0950 0.0800 0.0800 8,700 -0.01(-15.79%)
Jun 05, 2017 0.0950 0.0950 0.0950 0.0950 10,897 +0.01(+11.76%)
Jun 02, 2017 0.0700 0.0850 0.0700 0.0850 21,200 -0.02(-19.05%)
Jun 01, 2017 0.1050 0.1050 0.1050 0.1050 1,200 +0.00(+0.00%)
May 31, 2017 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+16.67%)
May 30, 2017 0.0900 0.0900 0.0900 0.0900 19,007 +0.01(+12.50%)
May 26, 2017 0.0800 0.0800 0.0800 11,980 +0.00(+0.00%)
May 25, 2017 0.0800 0.0800 0.0800 0.0800 96,202 +0.00(+0.00%)
May 24, 2017 0.0800 0.0900 0.0800 0.0800 51,500 +0.00(+0.00%)
May 23, 2017 0.0900 0.0900 0.0800 0.0800 123,500 -0.04(-30.43%)
May 19, 2017 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
May 18, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
May 17, 2017 0.1000 0.1000 0.0950 0.0950 20,000 -0.03(-24.00%)
May 16, 2017 0.1050 0.1250 0.1050 0.1250 69,000 +0.03(+31.58%)
May 15, 2017 0.0900 0.0950 0.0900 0.0950 79,700 +0.01(+5.56%)
May 12, 2017 0.0900 0.0900 0.0900 0.0900 7,000 -0.03(-21.74%)
May 11, 2017 0.1150 0.1150 0.1150 0.1150 815 +0.00(+0.00%)
May 10, 2017 0.1150 0.1150 0.1150 0.1150 1,059 +0.03(+27.78%)
May 09, 2017 0.0900 0.0900 0.0900 0.0900 125,000 -0.03(-21.74%)
May 04, 2017 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
May 03, 2017 0.0950 0.0950 0.0900 0.0900 368,100 -0.01(-14.29%)
May 02, 2017 0.0950 0.1050 0.0900 0.1050 477,955 +0.01(+10.53%)
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.