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

Cansortium Inc (OP: CNTMF )

0.2180 +0.0555 (+34.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jun 30, 2020 0.3540 0.3700 0.3265 0.3265 36,966 -0.01(-3.97%)
Jun 29, 2020 0.4075 0.4075 0.3300 0.3400 45,480 -0.00(-0.67%)
Jun 26, 2020 0.4100 0.4100 0.3350 0.3423 28,400 -0.04(-10.16%)
Jun 25, 2020 0.3151 0.3840 0.3095 0.3810 107,470 +0.06(+19.03%)
Jun 24, 2020 0.3410 0.3570 0.3201 0.3201 3,515 -0.03(-8.54%)
Jun 23, 2020 0.3310 0.3800 0.3000 0.3500 148,238 +0.00(+0.86%)
Jun 22, 2020 0.3400 0.3515 0.3400 0.3470 32,642 -0.00(-0.57%)
Jun 19, 2020 0.2803 0.3680 0.2803 0.3490 29,600 +0.03(+9.40%)
Jun 18, 2020 0.3200 0.3900 0.3190 0.3190 64,694 -0.04(-10.14%)
Jun 17, 2020 0.3515 0.3615 0.3515 0.3550 1,753 -0.01(-1.39%)
Jun 16, 2020 0.2965 0.3900 0.2900 0.3600 61,660 +0.02(+5.88%)
Jun 15, 2020 0.3500 0.3625 0.3400 0.3400 22,747 -0.01(-2.86%)
Jun 12, 2020 0.3640 0.3700 0.3500 0.3500 7,300 -0.04(-10.26%)
Jun 11, 2020 0.3500 0.3900 0.3500 0.3900 19,970 +0.04(+11.11%)
Jun 10, 2020 0.3700 0.3800 0.3510 0.3510 7,601 -0.03(-7.63%)
Jun 09, 2020 0.4050 0.4050 0.3800 0.3800 7,346 -0.01(-2.31%)
Jun 08, 2020 0.4040 0.4050 0.3500 0.3890 73,704 +0.04(+11.14%)
Jun 05, 2020 0.4000 0.4040 0.3500 0.3500 29,700 -0.03(-6.67%)
Jun 04, 2020 0.3100 0.4035 0.3100 0.3750 33,939 +0.03(+7.14%)
Jun 03, 2020 0.3950 0.4040 0.3500 0.3500 40,791 -0.05(-11.39%)
Jun 02, 2020 0.2916 0.3950 0.2916 0.3950 22,106 +0.00(+0.77%)
Jun 01, 2020 0.3807 0.3950 0.3807 0.3920 20,224 +0.01(+3.16%)
May 29, 2020 0.1875 0.3875 0.1875 0.3800 55,100 -0.01(-1.94%)
May 28, 2020 0.3304 0.3950 0.3304 0.3875 11,863 -0.01(-2.88%)
May 27, 2020 0.3379 0.3990 0.3379 0.3990 22,408 -0.01(-1.48%)
May 26, 2020 0.4150 0.4150 0.3600 0.4050 224,441 +0.03(+6.86%)
May 22, 2020 0.3790 0.4049 0.3400 0.3790 68,900 -0.01(-2.57%)
May 21, 2020 0.1949 0.4070 0.1949 0.3890 37,030 -0.02(-3.95%)
May 20, 2020 0.4030 0.4370 0.3825 0.4050 36,834 +0.00(+1.20%)
May 19, 2020 0.4300 0.4300 0.3910 0.4002 114,283 -0.00(-1.19%)
May 18, 2020 0.4050 0.4050 0.2100 0.4050 88,323 +0.00(+1.00%)
May 15, 2020 0.4500 0.4500 0.3600 0.4010 22,400 +0.01(+2.17%)
May 14, 2020 0.1950 0.4190 0.1950 0.3925 40,402 +0.01(+3.29%)
May 13, 2020 0.3990 0.4299 0.3800 0.3800 159,693 -0.01(-1.30%)
May 12, 2020 0.4200 0.4200 0.3850 0.3850 10,220 -0.01(-1.53%)
May 11, 2020 0.1750 0.3910 0.1750 0.3910 69,785 +0.01(+1.82%)
May 08, 2020 0.3565 0.3900 0.3404 0.3840 68,300 +0.03(+9.71%)
May 07, 2020 0.3450 0.3900 0.3400 0.3500 31,683 +0.00(+0.57%)
May 06, 2020 0.3525 0.3849 0.3200 0.3480 36,811 -0.00(-0.57%)
May 05, 2020 0.2737 0.3500 0.2690 0.3500 97,461 +0.13(+62.79%)
May 04, 2020 0.2735 0.3000 0.2150 0.2150 41,645 -0.05(-17.31%)
May 01, 2020 0.2950 0.3070 0.2550 0.2600 81,800 -0.03(-11.86%)
Apr 30, 2020 0.3020 0.3713 0.2900 0.2950 77,364 -0.01(-1.67%)
Apr 29, 2020 0.2840 0.3424 0.2820 0.3000 113,221 +0.01(+2.04%)
Apr 28, 2020 0.3500 0.3918 0.2940 0.2940 71,966 -0.05(-15.76%)
Apr 27, 2020 0.4951 0.4951 0.3000 0.3490 86,003 +0.03(+9.06%)
Apr 24, 2020 0.2600 0.3200 0.2600 0.3200 30,300 +0.06(+22.37%)
Apr 23, 2020 0.2790 0.3180 0.2615 0.2615 15,427 +0.00(+0.00%)
Apr 22, 2020 0.2350 0.2615 0.2185 0.2615 132,270 +0.04(+19.41%)
Apr 21, 2020 0.2400 0.2400 0.2050 0.2190 25,100 +0.01(+4.29%)
Apr 20, 2020 0.2450 0.2450 0.1875 0.2100 14,070 +0.02(+10.53%)
Apr 17, 2020 0.1400 0.2140 0.1400 0.1900 63,800 -0.02(-9.52%)
Apr 16, 2020 0.2140 0.2200 0.1910 0.2100 3,530 +0.01(+5.53%)
Apr 15, 2020 0.2000 0.2450 0.1990 0.1990 41,444 -0.00(-0.50%)
Apr 14, 2020 0.2500 0.2500 0.2000 0.2000 24,178 -0.04(-15.79%)
Apr 13, 2020 0.2000 0.2375 0.2000 0.2375 76,880 +0.05(+25.00%)
Apr 09, 2020 0.1800 0.2470 0.1800 0.1900 19,600 +0.03(+22.19%)
Apr 08, 2020 0.1530 0.1675 0.1415 0.1555 40,559 +0.00(+1.63%)
Apr 07, 2020 0.1300 0.1550 0.1150 0.1530 43,115 +0.02(+15.04%)
Apr 06, 2020 0.1355 0.1535 0.1250 0.1330 44,988 +0.01(+9.92%)
Apr 03, 2020 0.1585 0.1585 0.1210 0.1210 106,400 -0.02(-13.57%)
Apr 02, 2020 0.0850 0.1585 0.0850 0.1400 21,057 +0.02(+15.70%)
Apr 01, 2020 0.1605 0.1605 0.1210 0.1210 27,527 -0.01(-10.37%)
Mar 31, 2020 0.1410 0.1410 0.1210 0.1350 14,580 -0.01(-10.00%)
Mar 30, 2020 0.1380 0.1550 0.1210 0.1500 12,114 +0.00(+2.04%)
Mar 27, 2020 0.1100 0.1800 0.1100 0.1470 37,900 -0.02(-13.02%)
Mar 26, 2020 0.1800 0.1800 0.1500 0.1690 43,011 -0.01(-6.11%)
Mar 25, 2020 0.0500 0.1800 0.0500 0.1800 94,190 +0.03(+20.00%)
Mar 24, 2020 0.0820 0.1800 0.0810 0.1500 199,605 +0.07(+87.50%)
Mar 23, 2020 0.1000 0.1222 0.0800 0.0800 46,765 -0.03(-26.61%)
Mar 20, 2020 0.1500 0.1800 0.0900 0.1090 321,900 -0.01(-7.86%)
Mar 19, 2020 0.0648 0.1183 0.0648 0.1183 159,401 +0.03(+31.44%)
Mar 18, 2020 0.0970 0.1100 0.0790 0.0900 163,262 -0.08(-47.21%)
Mar 17, 2020 0.1010 0.2050 0.0950 0.1705 33,311 +0.03(+17.59%)
Mar 16, 2020 0.2040 0.2106 0.0800 0.1450 142,355 -0.03(-17.14%)
Mar 13, 2020 0.1460 0.2300 0.1460 0.1750 123,100 +0.02(+14.75%)
Mar 12, 2020 0.1975 0.2200 0.1079 0.1525 49,301 -0.07(-31.31%)
Mar 11, 2020 0.2835 0.2835 0.1600 0.2220 35,571 +0.00(+0.91%)
Mar 10, 2020 0.0901 0.2600 0.0901 0.2200 18,020 +0.03(+15.79%)
Mar 09, 2020 0.3069 0.3069 0.1900 0.1900 93,830 -0.04(-17.50%)
Mar 06, 2020 0.2440 0.2615 0.1482 0.2303 79,400 -0.01(-5.42%)
Mar 05, 2020 0.3200 0.3200 0.1900 0.2435 34,128 -0.02(-7.59%)
Mar 04, 2020 0.2215 0.2650 0.2200 0.2635 9,850 +0.02(+9.65%)
Mar 03, 2020 0.2200 0.2800 0.2005 0.2403 15,007 -0.01(-3.49%)
Mar 02, 2020 0.2119 0.3000 0.2115 0.2490 4,557 -0.00(-0.80%)
Feb 28, 2020 0.1800 0.2600 0.1800 0.2510 58,000 -0.01(-4.13%)
Feb 27, 2020 0.2500 0.2635 0.2005 0.2618 74,211 -0.01(-3.14%)
Feb 26, 2020 0.2349 0.2828 0.2349 0.2703 46,358 -0.04(-11.55%)
Feb 25, 2020 0.1744 0.3056 0.1744 0.3056 43,249 +0.01(+1.87%)
Feb 24, 2020 0.4450 0.4450 0.2349 0.3000 90,143 -0.00(-1.32%)
Feb 21, 2020 0.3000 0.3668 0.2800 0.3040 27,600 +0.02(+8.57%)
Feb 20, 2020 0.3400 0.3540 0.2790 0.2800 44,737 -0.07(-21.13%)
Feb 19, 2020 0.2791 0.3866 0.2791 0.3550 19,697 -0.04(-10.10%)
Feb 18, 2020 0.3845 0.3949 0.3497 0.3949 25,080 +0.01(+3.92%)
Feb 14, 2020 0.3820 0.3840 0.2809 0.3800 8,800 +0.03(+7.04%)
Feb 13, 2020 0.3995 0.3995 0.3500 0.3550 16,651 -0.05(-11.69%)
Feb 12, 2020 0.4092 0.4092 0.3600 0.4020 9,781 +0.00(+0.90%)
Feb 11, 2020 0.4200 0.4400 0.3790 0.3984 31,200 -0.00(-0.65%)
Feb 10, 2020 0.4000 0.4400 0.3800 0.4010 33,124 -0.01(-3.37%)
Feb 07, 2020 0.3200 0.4155 0.3200 0.4150 36,400 +0.08(+22.71%)
Feb 06, 2020 0.3500 0.3675 0.3340 0.3382 8,179 -0.01(-3.37%)
Feb 05, 2020 0.3800 0.3970 0.3470 0.3500 57,400 -0.03(-7.89%)
Feb 04, 2020 0.4100 0.4100 0.3700 0.3800 81,120 -0.01(-3.31%)
Feb 03, 2020 0.4040 0.4200 0.3900 0.3930 14,334 -0.03(-6.43%)
Jan 31, 2020 0.3985 0.4250 0.3850 0.4200 14,700 +0.02(+5.11%)
Jan 30, 2020 0.1599 0.4200 0.1599 0.3996 18,896 -0.00(-0.60%)
Jan 29, 2020 0.4470 0.4500 0.3890 0.4020 32,939 +0.02(+5.24%)
Jan 28, 2020 0.3900 0.4200 0.3820 0.3820 21,600 -0.02(-4.98%)
Jan 27, 2020 0.3560 0.4900 0.3460 0.4020 25,948 -0.01(-1.95%)
Jan 24, 2020 0.4900 0.4900 0.3900 0.4100 313,400 -0.04(-9.59%)
Jan 23, 2020 0.4300 0.4600 0.4000 0.4535 67,004 +0.03(+6.46%)
Jan 22, 2020 0.4950 0.4950 0.4260 0.4260 30,441 -0.02(-5.33%)
Jan 21, 2020 0.6501 0.6501 0.4390 0.4500 113,921 +0.03(+7.14%)
Jan 17, 2020 0.3890 0.4800 0.3890 0.4200 33,900 +0.02(+3.96%)
Jan 16, 2020 0.2430 0.4400 0.2430 0.4040 46,350 +0.00(+0.00%)
Jan 15, 2020 0.4000 0.4500 0.4000 0.4040 19,458 +0.02(+5.90%)
Jan 14, 2020 0.4045 0.4100 0.3700 0.3815 7,149 -0.02(-5.45%)
Jan 13, 2020 0.6001 0.6001 0.3700 0.4035 22,327 -0.00(-0.37%)
Jan 10, 2020 0.3740 0.4475 0.3740 0.4050 24,000 +0.02(+3.85%)
Jan 09, 2020 0.2850 0.4455 0.2850 0.3900 22,517 -0.01(-2.99%)
Jan 08, 2020 0.4000 0.4150 0.3900 0.4020 64,085 +0.00(+0.75%)
Jan 07, 2020 0.3870 0.4500 0.3870 0.3990 31,451 -0.03(-7.42%)
Jan 06, 2020 0.4165 0.4800 0.3700 0.4310 38,643 -0.02(-5.07%)
Jan 03, 2020 0.4975 0.4975 0.4500 0.4540 4,100 +0.00(+0.89%)
Jan 02, 2020 0.2700 0.5050 0.2700 0.4500 42,489 +0.01(+1.12%)
Dec 31, 2019 0.4500 0.4500 0.3500 0.4450 27,400 +0.04(+11.25%)
Dec 30, 2019 0.3540 0.4515 0.3500 0.4000 46,806 +0.05(+13.96%)
Dec 27, 2019 0.3390 0.4000 0.3066 0.3510 32,400 +0.00(+0.26%)
Dec 26, 2019 0.3945 0.4499 0.3390 0.3501 7,380 -0.01(-3.69%)
Dec 24, 2019 0.3360 0.4444 0.3360 0.3635 16,000 -0.03(-7.62%)
Dec 23, 2019 0.3725 0.4500 0.3390 0.3935 103,028 -0.00(-0.13%)
Dec 20, 2019 0.3973 0.4200 0.3820 0.3940 84,700 -0.06(-13.41%)
Dec 19, 2019 0.4440 0.4600 0.2835 0.4550 22,170 +0.02(+4.62%)
Dec 18, 2019 0.4000 0.4435 0.4000 0.4349 29,603 +0.01(+2.33%)
Dec 17, 2019 0.4060 0.4665 0.4060 0.4250 30,490 -0.03(-5.56%)
Dec 16, 2019 0.6402 0.6402 0.3610 0.4500 7,963 +0.02(+5.39%)
Dec 13, 2019 0.4100 0.5650 0.4100 0.4270 42,300 -0.01(-2.95%)
Dec 12, 2019 0.4300 0.4530 0.4160 0.4400 55,966 +0.00(+0.00%)
Dec 11, 2019 0.4500 0.4500 0.4000 0.4400 19,610 -0.01(-2.22%)
Dec 10, 2019 0.4650 0.4800 0.4300 0.4500 20,127 -0.03(-7.02%)
Dec 09, 2019 0.4579 0.4860 0.4520 0.4840 4,824 +0.03(+7.08%)
Dec 06, 2019 0.4792 0.5200 0.4512 0.4520 56,300 -0.03(-7.00%)
Dec 05, 2019 0.4835 0.5200 0.4600 0.4860 23,128 -0.08(-14.74%)
Dec 04, 2019 0.4465 0.5700 0.4465 0.5700 16,583 +0.08(+17.53%)
Dec 03, 2019 0.7402 0.7402 0.4000 0.4850 42,936 -0.02(-3.00%)
Dec 02, 2019 0.5750 0.6000 0.4000 0.5000 47,340 -0.08(-14.43%)
Nov 29, 2019 0.4374 0.6400 0.4374 0.5843 4,800 +0.03(+5.47%)
Nov 27, 2019 0.5400 0.5930 0.5400 0.5540 4,600 +0.01(+2.59%)
Nov 26, 2019 0.5400 0.6200 0.5400 0.5400 3,704 +0.01(+1.89%)
Nov 25, 2019 0.5800 0.5800 0.5300 0.5300 1,656 +0.01(+1.92%)
Nov 22, 2019 0.5530 0.5850 0.5160 0.5200 16,300 -0.04(-7.14%)
Nov 21, 2019 0.5260 0.5600 0.5000 0.5600 10,456 +0.01(+1.27%)
Nov 20, 2019 0.5250 0.6400 0.5150 0.5530 6,151 +0.02(+3.56%)
Nov 19, 2019 0.5700 0.5959 0.5320 0.5340 80,567 -0.06(-10.39%)
Nov 18, 2019 0.5600 0.6550 0.5540 0.5959 32,413 +0.04(+6.41%)
Nov 15, 2019 0.5735 0.6050 0.5600 0.5600 10,400 -0.01(-2.61%)
Nov 14, 2019 0.5640 0.6550 0.5600 0.5750 29,573 +0.00(+0.35%)
Nov 13, 2019 0.5940 0.7310 0.5600 0.5730 6,192 -0.02(-3.54%)
Nov 12, 2019 0.5400 0.5940 0.5400 0.5940 19,568 +0.03(+6.07%)
Nov 11, 2019 0.5200 0.5750 0.5100 0.5600 14,698 +0.04(+7.69%)
Nov 08, 2019 0.5800 0.6000 0.5140 0.5200 12,700 -0.03(-4.59%)
Nov 07, 2019 0.5655 0.6000 0.5140 0.5450 15,385 -0.01(-0.91%)
Nov 06, 2019 0.5700 0.5750 0.5500 0.5500 3,810 -0.02(-4.26%)
Nov 05, 2019 0.5500 0.5745 0.4700 0.5745 13,089 +0.01(+1.32%)
Nov 04, 2019 0.5350 0.5999 0.5350 0.5670 3,675 -0.02(-2.78%)
Nov 01, 2019 0.5800 0.6000 0.5650 0.5832 21,000 -0.01(-1.65%)
Oct 31, 2019 0.5850 0.6000 0.4750 0.5930 18,633 +0.04(+6.90%)
Oct 30, 2019 0.5450 0.5830 0.4550 0.5547 20,684 -0.04(-6.77%)
Oct 29, 2019 0.5830 0.6000 0.4765 0.5950 39,096 +0.00(+0.17%)
Oct 28, 2019 0.6150 0.6160 0.5900 0.5940 12,392 -0.00(-0.08%)
Oct 25, 2019 0.5100 0.7499 0.5100 0.5945 84,700 +0.11(+23.85%)
Oct 24, 2019 0.4700 0.4950 0.4595 0.4800 12,958 +0.01(+3.23%)
Oct 23, 2019 0.4680 0.4935 0.4200 0.4650 14,860 +0.03(+6.65%)
Oct 22, 2019 0.4200 0.5000 0.4200 0.4360 35,242 -0.02(-4.97%)
Oct 21, 2019 0.4150 0.5055 0.4150 0.4588 4,475 +0.03(+6.70%)
Oct 18, 2019 0.3800 0.4400 0.3800 0.4300 1,700 +0.01(+2.38%)
Oct 17, 2019 0.4498 0.5000 0.4200 0.4200 11,892 -0.03(-6.56%)
Oct 16, 2019 0.4160 0.5000 0.4160 0.4495 6,632 +0.03(+8.31%)
Oct 15, 2019 0.4155 0.5000 0.4150 0.4150 18,000 +0.03(+9.21%)
Oct 14, 2019 0.3700 0.3800 0.3700 0.3800 2,258 +0.01(+2.70%)
Oct 11, 2019 0.4750 0.4845 0.3700 0.3700 175,700 -0.08(-17.78%)
Oct 10, 2019 0.3398 0.5350 0.3398 0.4500 70,756 -0.10(-17.43%)
Oct 09, 2019 0.5265 0.6000 0.5000 0.5450 25,876 -0.03(-4.97%)
Oct 08, 2019 0.5500 0.5735 0.5500 0.5735 8,878 +0.00(+0.61%)
Oct 07, 2019 0.5500 0.5974 0.5400 0.5700 14,680 +0.03(+4.78%)
Oct 04, 2019 0.8000 0.8000 0.5000 0.5440 79,100 -0.01(-2.39%)
Oct 03, 2019 0.5800 0.7802 0.5035 0.5573 45,277 -0.08(-12.92%)
Oct 02, 2019 0.4725 0.6700 0.4725 0.6400 21,080 -0.01(-1.89%)
Oct 01, 2019 0.6300 0.6900 0.5215 0.6523 21,858 +0.03(+4.54%)
Sep 30, 2019 0.4198 0.7865 0.4198 0.6240 57,880 -0.02(-3.11%)
Sep 27, 2019 0.5249 0.7800 0.5249 0.6440 24,900 +0.01(+1.58%)
Sep 26, 2019 0.6300 0.7150 0.4298 0.6340 64,902 -0.02(-2.46%)
Sep 25, 2019 0.7225 0.7250 0.6500 0.6500 32,605 -0.07(-10.34%)
Sep 24, 2019 0.7365 0.8000 0.7000 0.7250 8,381 -0.01(-1.49%)
Sep 23, 2019 0.6965 0.9377 0.6965 0.7360 16,634 -0.00(-0.54%)
Sep 20, 2019 0.8101 0.8101 0.6150 0.7400 38,300 -0.07(-8.64%)
Sep 19, 2019 0.8499 0.8500 0.8000 0.8100 9,151 -0.04(-4.71%)
Sep 18, 2019 0.8460 0.8500 0.8100 0.8500 3,370 +0.00(+0.00%)
Sep 17, 2019 0.8600 0.8740 0.8500 0.8500 11,557 -0.01(-1.16%)
Sep 16, 2019 0.9040 0.9335 0.8449 0.8600 24,648 -0.02(-1.94%)
Sep 13, 2019 0.9800 0.9800 0.8000 0.8770 12,900 -0.03(-2.99%)
Sep 12, 2019 0.8750 0.9200 0.8400 0.9040 37,480 +0.07(+8.92%)
Sep 11, 2019 0.8750 0.9500 0.8300 0.8300 46,881 -0.06(-6.64%)
Sep 10, 2019 0.9600 0.9640 0.8600 0.8890 37,973 +0.02(+2.18%)
Sep 09, 2019 0.8800 0.9000 0.8355 0.8700 46,470 +0.03(+4.13%)
Sep 06, 2019 0.8350 0.9799 0.8040 0.8355 188,600 +0.05(+5.76%)
Sep 05, 2019 0.8045 0.8300 0.7700 0.7900 35,131 -0.05(-5.95%)
Sep 04, 2019 0.8735 0.8745 0.7800 0.8400 59,468 -0.03(-3.89%)
Sep 03, 2019 0.8500 0.9520 0.8400 0.8740 31,249 -0.02(-1.80%)
Aug 30, 2019 0.8950 0.9100 0.8700 0.8900 46,900 -0.05(-5.32%)
Aug 29, 2019 0.9750 0.9750 0.8500 0.9400 41,029 +0.01(+1.08%)
Aug 28, 2019 0.8370 1.070 0.7600 0.9300 16,503 +0.03(+3.79%)
Aug 27, 2019 0.9900 0.9900 0.8000 0.8960 28,770 -0.11(-11.29%)
Aug 26, 2019 1.000 1.080 0.9900 1.010 16,837 +0.02(+2.02%)
Aug 23, 2019 1.000 1.120 0.9850 0.9900 20,900 -0.01(-0.80%)
Aug 22, 2019 1.010 1.160 0.9830 0.9980 23,162 -0.05(-4.95%)
Aug 21, 2019 1.000 1.050 0.9600 1.050 16,869 +0.05(+5.00%)
Aug 20, 2019 1.000 1.108 0.7000 1.000 69,241 -0.10(-8.93%)
Aug 19, 2019 1.140 1.158 1.000 1.098 89,059 -0.04(-3.68%)
Aug 16, 2019 1.150 1.179 1.100 1.140 27,000 -0.07(-5.79%)
Aug 15, 2019 1.150 1.250 1.110 1.210 26,515 +0.06(+5.22%)
Aug 14, 2019 1.260 1.300 1.150 1.150 42,966 -0.06(-5.27%)
Aug 13, 2019 1.210 1.300 1.202 1.214 42,772 +0.01(+0.75%)
Aug 12, 2019 1.242 1.300 1.150 1.205 41,260 -0.03(-2.82%)
Aug 09, 2019 1.290 1.310 1.240 1.240 71,700 -0.06(-4.62%)
Aug 08, 2019 1.250 1.320 1.250 1.300 18,559 +0.00(+0.00%)
Aug 07, 2019 1.300 1.450 1.235 1.300 18,978 +0.05(+4.00%)
Aug 06, 2019 1.298 1.490 1.250 1.250 40,107 -0.35(-21.88%)
Aug 05, 2019 1.300 1.700 1.250 1.600 28,896 +0.34(+27.14%)
Aug 02, 2019 1.160 1.270 1.150 1.258 28,200 +0.11(+9.43%)
Aug 01, 2019 1.150 1.250 1.100 1.150 54,498 -0.03(-2.54%)
Jul 31, 2019 1.204 1.204 1.180 1.180 19,046 +0.00(+0.13%)
Jul 30, 2019 1.200 1.200 1.150 1.179 21,880 -0.02(-1.79%)
Jul 29, 2019 1.180 1.200 1.140 1.200 33,706 +0.05(+4.35%)
Jul 26, 2019 1.144 1.290 1.050 1.150 21,100 +0.00(+0.00%)
Jul 25, 2019 1.200 1.200 1.140 1.150 29,387 -0.05(-4.17%)
Jul 24, 2019 1.152 1.250 1.140 1.200 24,272 +0.03(+2.56%)
Jul 23, 2019 1.200 1.258 1.010 1.170 34,509 -0.08(-6.40%)
Jul 22, 2019 1.258 1.300 1.180 1.250 15,343 +0.05(+4.17%)
Jul 19, 2019 1.200 1.250 1.192 1.200 22,800 +0.00(+0.00%)
Jul 18, 2019 1.290 1.350 1.200 1.200 108,766 -0.10(-7.69%)
Jul 17, 2019 1.425 1.425 1.120 1.300 27,761 +0.10(+8.33%)
Jul 16, 2019 1.240 1.290 1.000 1.200 74,226 -0.04(-3.11%)
Jul 15, 2019 1.305 1.350 1.230 1.238 107,500 -0.04(-3.39%)
Jul 12, 2019 1.421 1.450 1.262 1.282 75,200 -0.12(-8.43%)
Jul 11, 2019 1.600 1.620 1.399 1.400 54,683 -0.10(-6.67%)
Jul 10, 2019 1.530 1.620 1.500 1.500 31,511 -0.03(-1.96%)
Jul 09, 2019 1.612 1.750 1.500 1.530 53,830 -0.03(-1.92%)
Jul 08, 2019 1.640 1.650 1.530 1.560 54,185 -0.07(-4.29%)
Jul 05, 2019 1.580 1.680 1.510 1.630 70,100 +0.11(+7.24%)
Jul 03, 2019 1.510 1.580 1.510 1.520 33,600 -0.01(-0.65%)
Jul 02, 2019 1.630 1.690 1.526 1.530 57,152 -0.15(-8.93%)
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.