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

Cannabix Technologies Inc (OP: BLOZF )

0.2900 +0.0563 (+24.09%)
Streaming Delayed Price Updated: 3:56 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 (%)
Mar 31, 2020 0.2900 0.3136 0.2900 0.3068 84,329 +0.02(+5.79%)
Mar 30, 2020 0.2480 0.3240 0.2480 0.2900 265,422 -0.02(-6.21%)
Mar 27, 2020 0.3390 0.3390 0.2900 0.3092 159,100 -0.00(-0.87%)
Mar 26, 2020 0.3075 0.3300 0.2815 0.3119 174,512 +0.01(+2.50%)
Mar 25, 2020 0.2600 0.3119 0.2600 0.3043 372,298 +0.03(+9.70%)
Mar 24, 2020 0.2560 0.2900 0.2534 0.2774 182,228 +0.03(+10.96%)
Mar 23, 2020 0.2455 0.3070 0.2275 0.2500 524,392 -0.04(-12.43%)
Mar 20, 2020 0.2520 0.3400 0.2520 0.2855 140,700 -0.00(-1.14%)
Mar 19, 2020 0.2940 0.3295 0.2600 0.2888 373,545 -0.02(-6.84%)
Mar 18, 2020 0.3000 0.3383 0.2458 0.3100 557,563 +0.02(+8.47%)
Mar 17, 2020 0.2960 0.3450 0.2857 0.2858 169,116 -0.01(-4.73%)
Mar 16, 2020 0.2421 0.3731 0.2421 0.3000 274,910 -0.07(-18.37%)
Mar 13, 2020 0.3250 0.3699 0.3100 0.3675 285,900 +0.04(+12.66%)
Mar 12, 2020 0.3625 0.3625 0.3100 0.3262 363,386 -0.04(-11.84%)
Mar 11, 2020 0.3800 0.4180 0.3685 0.3700 170,392 -0.01(-2.63%)
Mar 10, 2020 0.4500 0.4500 0.3500 0.3800 101,059 +0.04(+11.76%)
Mar 09, 2020 0.3295 0.4068 0.3295 0.3400 309,351 -0.06(-14.62%)
Mar 06, 2020 0.4135 0.4443 0.3850 0.3982 145,500 -0.05(-11.25%)
Mar 05, 2020 0.3977 0.4500 0.3977 0.4487 55,025 +0.01(+2.65%)
Mar 04, 2020 0.4921 0.4921 0.4250 0.4371 159,602 +0.00(+0.18%)
Mar 03, 2020 0.4780 0.5060 0.4151 0.4363 215,185 -0.06(-12.74%)
Mar 02, 2020 0.4000 0.5188 0.3700 0.5000 682,021 +0.15(+41.72%)
Feb 28, 2020 0.3580 0.3665 0.3000 0.3528 383,300 -0.02(-5.77%)
Feb 27, 2020 0.3830 0.4030 0.3600 0.3744 153,367 -0.01(-3.53%)
Feb 26, 2020 0.3780 0.4179 0.3448 0.3881 400,153 -0.02(-5.09%)
Feb 25, 2020 0.4670 0.4670 0.4000 0.4089 270,303 -0.04(-9.83%)
Feb 24, 2020 0.4440 0.4801 0.4440 0.4535 189,505 -0.01(-2.89%)
Feb 21, 2020 0.4521 0.4948 0.4472 0.4670 77,900 +0.02(+3.55%)
Feb 20, 2020 0.4818 0.4818 0.4503 0.4510 84,516 -0.03(-5.77%)
Feb 19, 2020 0.4705 0.5000 0.4592 0.4786 149,592 -0.00(-0.29%)
Feb 18, 2020 0.4774 0.4946 0.4725 0.4800 93,292 -0.02(-3.52%)
Feb 14, 2020 0.4813 0.5100 0.4800 0.4975 62,300 +0.02(+3.62%)
Feb 13, 2020 0.4830 0.5100 0.4623 0.4801 64,823 -0.02(-4.31%)
Feb 12, 2020 0.5160 0.5360 0.5000 0.5017 77,303 -0.01(-1.34%)
Feb 11, 2020 0.5000 0.5300 0.4788 0.5085 117,638 +0.00(+0.20%)
Feb 10, 2020 0.5164 0.5456 0.4800 0.5075 100,055 +0.01(+2.53%)
Feb 07, 2020 0.5230 0.5255 0.4888 0.4950 124,700 +0.02(+3.49%)
Feb 06, 2020 0.4740 0.5003 0.4616 0.4783 107,138 +0.01(+1.29%)
Feb 05, 2020 0.5100 0.5198 0.4591 0.4722 82,380 +0.01(+1.55%)
Feb 04, 2020 0.4800 0.5298 0.4596 0.4650 117,884 -0.02(-5.06%)
Feb 03, 2020 0.5060 0.5100 0.4713 0.4898 104,752 -0.02(-3.96%)
Jan 31, 2020 0.4950 0.5334 0.4950 0.5100 132,700 -0.02(-3.77%)
Jan 30, 2020 0.4870 0.5333 0.4717 0.5300 224,019 +0.05(+10.16%)
Jan 29, 2020 0.4778 0.4900 0.4372 0.4811 206,769 +0.03(+7.39%)
Jan 28, 2020 0.4680 0.4680 0.4250 0.4480 80,970 +0.00(+0.40%)
Jan 27, 2020 0.4770 0.4770 0.4350 0.4462 319,564 -0.07(-13.36%)
Jan 24, 2020 0.5354 0.5400 0.4970 0.5150 149,800 -0.02(-4.24%)
Jan 23, 2020 0.4900 0.5500 0.4900 0.5378 132,588 +0.04(+7.56%)
Jan 22, 2020 0.6000 0.6000 0.4763 0.5000 606,919 -0.10(-16.67%)
Jan 21, 2020 0.6200 0.6200 0.5800 0.6000 258,268 -0.02(-3.75%)
Jan 17, 2020 0.6143 0.6528 0.5850 0.6234 141,600 +0.00(+0.55%)
Jan 16, 2020 0.6050 0.6308 0.5777 0.6200 220,475 +0.02(+2.62%)
Jan 15, 2020 0.5910 0.6393 0.5570 0.6042 371,062 +0.03(+5.74%)
Jan 14, 2020 0.5400 0.6460 0.5400 0.5714 298,741 -0.04(-6.33%)
Jan 13, 2020 0.6240 0.6800 0.5450 0.6100 743,101 +0.05(+9.42%)
Jan 10, 2020 0.8268 0.8330 0.5485 0.5575 2,510,300 -0.18(-24.66%)
Jan 09, 2020 0.5701 0.7800 0.5500 0.7400 2,141,821 +0.19(+34.55%)
Jan 08, 2020 0.4760 0.5525 0.4431 0.5500 853,014 +0.10(+22.22%)
Jan 07, 2020 0.4130 0.5408 0.3980 0.4500 1,261,844 +0.04(+10.84%)
Jan 06, 2020 0.4690 0.4690 0.3811 0.4060 380,481 -0.04(-9.78%)
Jan 03, 2020 0.3350 0.4600 0.3106 0.4500 1,126,600 +0.14(+46.96%)
Jan 02, 2020 0.3000 0.3062 0.2780 0.3062 195,979 +0.02(+7.44%)
Dec 31, 2019 0.2690 0.3000 0.2690 0.2850 207,000 +0.01(+3.94%)
Dec 30, 2019 0.2680 0.2900 0.2680 0.2742 180,969 -0.01(-4.63%)
Dec 27, 2019 0.2846 0.2961 0.2733 0.2875 231,800 +0.00(+0.03%)
Dec 26, 2019 0.2970 0.3000 0.2800 0.2874 133,366 -0.00(-1.17%)
Dec 24, 2019 0.2930 0.2960 0.2777 0.2908 120,500 -0.00(-1.09%)
Dec 23, 2019 0.2960 0.2960 0.2775 0.2940 127,572 +0.02(+5.87%)
Dec 20, 2019 0.2630 0.2959 0.2630 0.2777 153,000 -0.01(-2.15%)
Dec 19, 2019 0.2800 0.2838 0.2612 0.2838 196,083 +0.00(+1.54%)
Dec 18, 2019 0.2670 0.2915 0.2670 0.2795 217,658 -0.01(-3.62%)
Dec 17, 2019 0.2700 0.3020 0.2700 0.2900 397,399 +0.00(+0.00%)
Dec 16, 2019 0.3289 0.3329 0.2900 0.2900 228,132 -0.04(-11.83%)
Dec 13, 2019 0.2920 0.3316 0.2920 0.3289 148,500 +0.02(+6.10%)
Dec 12, 2019 0.3220 0.3360 0.3000 0.3100 149,563 -0.01(-3.61%)
Dec 11, 2019 0.3560 0.3560 0.3090 0.3216 315,077 -0.03(-8.11%)
Dec 10, 2019 0.3350 0.3619 0.3350 0.3500 66,062 -0.01(-2.78%)
Dec 09, 2019 0.3460 0.3724 0.3460 0.3600 112,118 -0.01(-1.37%)
Dec 06, 2019 0.3722 0.3822 0.3600 0.3650 70,700 -0.01(-1.35%)
Dec 05, 2019 0.3757 0.3894 0.3700 0.3700 23,546 +0.00(+0.00%)
Dec 04, 2019 0.3900 0.3970 0.3670 0.3700 83,966 -0.02(-5.13%)
Dec 03, 2019 0.3714 0.3908 0.3714 0.3900 88,092 -0.00(-0.86%)
Dec 02, 2019 0.3850 0.3980 0.3631 0.3934 46,774 +0.01(+1.44%)
Nov 29, 2019 0.3810 0.3958 0.3720 0.3878 54,100 -0.01(-3.36%)
Nov 27, 2019 0.3640 0.4013 0.3640 0.4013 77,900 +0.02(+5.05%)
Nov 26, 2019 0.3944 0.4100 0.3820 0.3820 134,754 -0.02(-5.68%)
Nov 25, 2019 0.3900 0.4050 0.3850 0.4050 234,411 +0.01(+3.58%)
Nov 22, 2019 0.3900 0.3968 0.3809 0.3910 103,900 +0.00(+0.26%)
Nov 21, 2019 0.3600 0.4088 0.3600 0.3900 135,594 +0.01(+3.15%)
Nov 20, 2019 0.3700 0.3900 0.3700 0.3781 125,837 +0.01(+2.19%)
Nov 19, 2019 0.3840 0.4138 0.3671 0.3700 160,356 -0.02(-5.13%)
Nov 18, 2019 0.3680 0.4100 0.3535 0.3900 251,994 +0.02(+6.06%)
Nov 15, 2019 0.3600 0.3761 0.3600 0.3677 103,700 -0.01(-2.72%)
Nov 14, 2019 0.3590 0.4075 0.3500 0.3780 152,183 +0.02(+5.00%)
Nov 13, 2019 0.3560 0.3853 0.3560 0.3600 60,071 -0.01(-2.70%)
Nov 12, 2019 0.3680 0.4000 0.3680 0.3700 136,203 -0.01(-2.63%)
Nov 11, 2019 0.3890 0.3900 0.3500 0.3800 96,395 -0.02(-5.00%)
Nov 08, 2019 0.3870 0.4057 0.3832 0.4000 73,000 +0.00(+0.30%)
Nov 07, 2019 0.4005 0.4220 0.3810 0.3988 186,542 -0.02(-4.98%)
Nov 06, 2019 0.4045 0.4197 0.3900 0.4197 78,179 +0.01(+2.99%)
Nov 05, 2019 0.4305 0.4310 0.3900 0.4075 140,662 +0.01(+3.14%)
Nov 04, 2019 0.3910 0.4240 0.3860 0.3951 97,764 +0.01(+1.31%)
Nov 01, 2019 0.4600 0.4700 0.3700 0.3900 161,200 -0.04(-9.20%)
Oct 31, 2019 0.4120 0.4500 0.4120 0.4295 37,519 +0.01(+2.26%)
Oct 30, 2019 0.4549 0.4660 0.4142 0.4200 141,326 -0.05(-10.64%)
Oct 29, 2019 0.4535 0.4829 0.4500 0.4700 66,892 +0.01(+2.17%)
Oct 28, 2019 0.4670 0.4800 0.4600 0.4600 34,436 -0.00(-0.69%)
Oct 25, 2019 0.4450 0.4980 0.4450 0.4632 92,700 +0.00(+0.96%)
Oct 24, 2019 0.4641 0.5010 0.4533 0.4588 58,044 -0.01(-1.23%)
Oct 23, 2019 0.4810 0.5115 0.4500 0.4645 79,304 -0.03(-5.40%)
Oct 22, 2019 0.5270 0.5280 0.4500 0.4910 166,768 -0.02(-3.73%)
Oct 21, 2019 0.4650 0.5267 0.4650 0.5100 260,636 +0.03(+5.52%)
Oct 18, 2019 0.4510 0.4900 0.4389 0.4833 187,300 +0.04(+9.10%)
Oct 17, 2019 0.4200 0.4595 0.4002 0.4430 160,979 +0.05(+11.45%)
Oct 16, 2019 0.3500 0.4486 0.3500 0.3975 163,154 -0.06(-13.00%)
Oct 15, 2019 0.3970 0.4572 0.3640 0.4569 211,667 +0.07(+17.15%)
Oct 14, 2019 0.3950 0.4099 0.3557 0.3900 94,811 +0.01(+2.63%)
Oct 11, 2019 0.3500 0.3800 0.3500 0.3800 190,600 +0.02(+5.56%)
Oct 10, 2019 0.3960 0.4000 0.3400 0.3600 258,081 -0.01(-2.44%)
Oct 09, 2019 0.4200 0.4528 0.3600 0.3690 274,188 -0.07(-16.14%)
Oct 08, 2019 0.4200 0.4750 0.4200 0.4400 169,285 -0.04(-7.56%)
Oct 07, 2019 0.4500 0.4762 0.4500 0.4760 115,774 +0.01(+1.54%)
Oct 04, 2019 0.4440 0.4698 0.4440 0.4688 94,000 -0.00(-0.45%)
Oct 03, 2019 0.4750 0.4807 0.4550 0.4709 104,799 -0.01(-1.98%)
Oct 02, 2019 0.4960 0.5174 0.4625 0.4804 304,528 -0.02(-4.61%)
Oct 01, 2019 0.5000 0.5174 0.4900 0.5036 72,574 -0.01(-1.18%)
Sep 30, 2019 0.4963 0.5139 0.4963 0.5096 77,193 +0.00(+0.69%)
Sep 27, 2019 0.5092 0.5315 0.5000 0.5061 66,900 +0.01(+1.22%)
Sep 26, 2019 0.5220 0.5220 0.4950 0.5000 56,179 -0.02(-2.99%)
Sep 25, 2019 0.5330 0.5330 0.4989 0.5154 48,708 -0.01(-2.52%)
Sep 24, 2019 0.5234 0.5389 0.5200 0.5287 76,647 +0.00(+0.13%)
Sep 23, 2019 0.5300 0.5980 0.5178 0.5280 371,279 +0.01(+2.31%)
Sep 20, 2019 0.5030 0.5292 0.5030 0.5161 56,200 +0.00(+0.70%)
Sep 19, 2019 0.5120 0.5367 0.5120 0.5125 97,564 -0.02(-3.48%)
Sep 18, 2019 0.5160 0.5500 0.5160 0.5310 48,745 +0.00(+0.19%)
Sep 17, 2019 0.5045 0.5400 0.5045 0.5300 50,536 +0.01(+2.47%)
Sep 16, 2019 0.5140 0.5519 0.5140 0.5172 45,490 -0.01(-1.92%)
Sep 13, 2019 0.5508 0.5800 0.5250 0.5273 104,500 -0.03(-5.81%)
Sep 12, 2019 0.5375 0.5726 0.5335 0.5598 36,533 -0.00(-0.29%)
Sep 11, 2019 0.5427 0.5698 0.5295 0.5614 76,031 +0.01(+2.71%)
Sep 10, 2019 0.5490 0.5724 0.5300 0.5466 76,689 -0.01(-2.34%)
Sep 09, 2019 0.6015 0.6015 0.5519 0.5597 64,056 +0.00(+0.13%)
Sep 06, 2019 0.5150 0.5700 0.5150 0.5590 53,700 +0.03(+5.47%)
Sep 05, 2019 0.5231 0.5770 0.5045 0.5300 148,355 +0.02(+3.92%)
Sep 04, 2019 0.4920 0.5233 0.4920 0.5100 83,740 +0.01(+2.00%)
Sep 03, 2019 0.5062 0.5203 0.4955 0.5000 109,716 -0.01(-1.22%)
Aug 30, 2019 0.5290 0.5381 0.5060 0.5062 83,000 -0.01(-2.65%)
Aug 29, 2019 0.4950 0.5257 0.4900 0.5200 111,941 +0.02(+4.00%)
Aug 28, 2019 0.5000 0.5340 0.4980 0.5000 117,335 -0.04(-7.65%)
Aug 27, 2019 0.5300 0.5466 0.4995 0.5414 226,214 +0.01(+1.05%)
Aug 26, 2019 0.5360 0.5563 0.5347 0.5358 57,252 -0.00(-0.04%)
Aug 23, 2019 0.5410 0.5706 0.5360 0.5360 103,200 -0.02(-3.44%)
Aug 22, 2019 0.5689 0.6000 0.5500 0.5551 97,600 -0.02(-4.18%)
Aug 21, 2019 0.5839 0.6280 0.5687 0.5793 55,743 -0.00(-0.63%)
Aug 20, 2019 0.5700 0.6002 0.5530 0.5830 70,999 -0.01(-1.79%)
Aug 19, 2019 0.5877 0.6028 0.5700 0.5936 51,881 +0.01(+2.34%)
Aug 16, 2019 0.5880 0.6433 0.5780 0.5800 46,900 -0.01(-0.96%)
Aug 15, 2019 0.6000 0.6150 0.5720 0.5856 117,511 -0.03(-5.24%)
Aug 14, 2019 0.5760 0.6190 0.5760 0.6180 129,651 +0.00(+0.37%)
Aug 13, 2019 0.5700 0.6157 0.5700 0.6157 44,850 -0.01(-1.14%)
Aug 12, 2019 0.5600 0.6550 0.5591 0.6228 212,273 +0.05(+9.61%)
Aug 09, 2019 0.5580 0.5798 0.5500 0.5682 61,500 +0.02(+3.31%)
Aug 08, 2019 0.5540 0.5697 0.5295 0.5500 92,231 -0.01(-1.38%)
Aug 07, 2019 0.5660 0.5733 0.5454 0.5577 50,643 -0.00(-0.75%)
Aug 06, 2019 0.5820 0.6200 0.5250 0.5619 258,801 -0.05(-7.96%)
Aug 05, 2019 0.5600 0.6619 0.5500 0.6105 108,497 -0.02(-3.43%)
Aug 02, 2019 0.6180 0.6610 0.6080 0.6322 62,500 -0.01(-1.22%)
Aug 01, 2019 0.6090 0.6553 0.6090 0.6400 85,826 -0.01(-0.78%)
Jul 31, 2019 0.6510 0.6780 0.6396 0.6450 138,861 -0.01(-0.92%)
Jul 30, 2019 0.6500 0.6634 0.6400 0.6510 96,657 +0.00(+0.76%)
Jul 29, 2019 0.6030 0.6870 0.5887 0.6461 287,405 +0.05(+8.50%)
Jul 26, 2019 0.6790 0.6790 0.5641 0.5955 332,400 -0.06(-8.90%)
Jul 25, 2019 0.8149 0.8149 0.6489 0.6537 718,712 -0.16(-20.07%)
Jul 24, 2019 0.4350 0.8649 0.4349 0.8178 2,325,985 +0.35(+73.82%)
Jul 23, 2019 0.5665 0.5870 0.4601 0.4705 1,225,211 -0.14(-22.58%)
Jul 22, 2019 0.6456 0.6720 0.5611 0.6077 574,803 -0.05(-7.64%)
Jul 19, 2019 0.6700 0.7070 0.6480 0.6580 614,300 -0.04(-6.00%)
Jul 18, 2019 0.7860 0.7860 0.6934 0.7000 279,633 -0.08(-9.68%)
Jul 17, 2019 0.7800 0.8042 0.7000 0.7750 360,954 -0.02(-1.90%)
Jul 16, 2019 0.8360 0.8556 0.7900 0.7900 120,737 -0.06(-6.84%)
Jul 15, 2019 0.7810 0.8710 0.7755 0.8480 204,974 -0.01(-0.82%)
Jul 12, 2019 0.8360 0.8747 0.8360 0.8550 127,600 -0.00(-0.14%)
Jul 11, 2019 0.8340 0.8700 0.8340 0.8562 91,230 +0.00(+0.02%)
Jul 10, 2019 0.8560 0.8800 0.8550 0.8560 53,083 -0.01(-1.42%)
Jul 09, 2019 0.8599 0.8776 0.8599 0.8683 51,032 -0.00(-0.06%)
Jul 08, 2019 0.8700 0.8800 0.8350 0.8688 75,878 -0.00(-0.09%)
Jul 05, 2019 0.8900 0.9080 0.8667 0.8696 27,800 -0.01(-0.73%)
Jul 03, 2019 0.8655 0.9000 0.8655 0.8760 24,000 +0.01(+1.21%)
Jul 02, 2019 0.8800 0.9027 0.8590 0.8655 38,499 -0.01(-1.66%)
Jul 01, 2019 0.8600 0.9389 0.8600 0.8801 59,333 +0.01(+1.00%)
Jun 28, 2019 0.8555 0.8870 0.8410 0.8714 112,100 -0.00(-0.41%)
Jun 27, 2019 0.8700 0.9007 0.8700 0.8750 39,738 +0.01(+0.57%)
Jun 26, 2019 0.8800 0.8924 0.8579 0.8700 42,957 +0.00(+0.00%)
Jun 25, 2019 0.8800 0.8955 0.8500 0.8700 73,220 -0.02(-1.69%)
Jun 24, 2019 0.9300 0.9676 0.8699 0.8850 72,677 -0.07(-6.99%)
Jun 21, 2019 0.8925 0.9769 0.8850 0.9515 72,200 -0.01(-1.25%)
Jun 20, 2019 0.9900 0.9900 0.9317 0.9635 100,839 -0.02(-2.52%)
Jun 19, 2019 0.9700 0.9998 0.9615 0.9884 113,318 +0.02(+1.82%)
Jun 18, 2019 0.9470 0.9900 0.9470 0.9707 131,776 +0.01(+1.11%)
Jun 17, 2019 0.8945 0.9750 0.8945 0.9600 191,737 +0.05(+5.49%)
Jun 14, 2019 0.8900 0.9164 0.8756 0.9100 72,800 +0.02(+1.79%)
Jun 13, 2019 0.8845 0.9000 0.8450 0.8940 141,392 +0.03(+3.95%)
Jun 12, 2019 0.8200 0.8600 0.8200 0.8600 117,149 +0.01(+0.67%)
Jun 11, 2019 0.8310 0.8624 0.8220 0.8543 74,123 +0.01(+1.70%)
Jun 10, 2019 0.8600 0.8600 0.8200 0.8400 138,116 -0.01(-0.59%)
Jun 07, 2019 0.8460 0.8690 0.8350 0.8450 79,700 -0.00(-0.54%)
Jun 06, 2019 0.8265 0.8565 0.8175 0.8496 97,049 +0.00(+0.46%)
Jun 05, 2019 0.8600 0.8641 0.8250 0.8457 47,942 +0.01(+1.18%)
Jun 04, 2019 0.8150 0.8681 0.8150 0.8358 47,765 +0.01(+1.73%)
Jun 03, 2019 0.8440 0.8690 0.8143 0.8216 164,375 -0.03(-3.34%)
May 31, 2019 0.8800 0.8856 0.8391 0.8500 177,100 -0.03(-2.93%)
May 30, 2019 0.8230 0.8757 0.8230 0.8757 138,923 +0.03(+3.02%)
May 29, 2019 0.8450 0.8774 0.8450 0.8500 236,870 +0.00(+0.27%)
May 28, 2019 0.8310 0.8927 0.8310 0.8477 98,207 -0.00(-0.53%)
May 24, 2019 0.8250 0.8700 0.8250 0.8522 67,800 -0.01(-0.91%)
May 23, 2019 0.8605 0.8716 0.8500 0.8600 82,054 -0.01(-1.60%)
May 22, 2019 0.8980 0.9000 0.8530 0.8740 71,801 -0.01(-1.59%)
May 21, 2019 0.8610 0.9000 0.8610 0.8881 95,384 +0.04(+4.48%)
May 20, 2019 0.8591 0.9089 0.8500 0.8500 114,209 -0.03(-3.41%)
May 17, 2019 0.8810 0.9120 0.8600 0.8800 290,800 -0.01(-1.01%)
May 16, 2019 0.8580 0.9090 0.8580 0.8890 65,551 -0.01(-0.88%)
May 15, 2019 0.8910 0.9026 0.8640 0.8969 107,926 +0.01(+0.78%)
May 14, 2019 0.8700 0.9100 0.8520 0.8900 55,145 +0.00(+0.03%)
May 13, 2019 0.8700 0.9170 0.8700 0.8897 186,870 -0.01(-1.14%)
May 10, 2019 0.9025 0.9301 0.8900 0.9000 87,000 -0.02(-1.99%)
May 09, 2019 0.9510 0.9523 0.8900 0.9183 121,540 -0.03(-3.34%)
May 08, 2019 0.8940 0.9600 0.8750 0.9500 107,990 +0.05(+5.79%)
May 07, 2019 0.8740 0.9400 0.8740 0.8980 115,841 -0.01(-1.32%)
May 06, 2019 0.9101 0.9632 0.8790 0.9100 225,909 -0.02(-2.15%)
May 03, 2019 0.9100 0.9339 0.8925 0.9300 89,000 +0.03(+2.90%)
May 02, 2019 0.9415 0.9605 0.8970 0.9038 206,555 -0.04(-4.08%)
May 01, 2019 0.8700 0.9585 0.8600 0.9422 275,097 +0.07(+8.30%)
Apr 30, 2019 0.8110 0.8850 0.8110 0.8700 532,328 -0.03(-2.96%)
Apr 29, 2019 0.9260 0.9730 0.8500 0.8965 934,672 -0.05(-5.63%)
Apr 26, 2019 1.006 1.030 0.9250 0.9500 1,370,200 -0.08(-7.77%)
Apr 25, 2019 1.010 1.090 1.010 1.030 67,917 -0.01(-1.44%)
Apr 24, 2019 1.035 1.075 1.030 1.045 113,842 -0.01(-0.48%)
Apr 23, 2019 1.070 1.100 1.040 1.050 141,524 -0.01(-0.90%)
Apr 22, 2019 1.080 1.115 1.040 1.060 107,851 -0.02(-1.90%)
Apr 18, 2019 1.080 1.100 1.060 1.080 154,100 +0.01(+0.47%)
Apr 17, 2019 1.110 1.150 1.070 1.075 202,620 +0.02(+2.38%)
Apr 16, 2019 1.045 1.080 1.045 1.050 85,846 +0.00(+0.00%)
Apr 15, 2019 1.077 1.090 1.030 1.050 75,784 -0.03(-2.78%)
Apr 12, 2019 1.040 1.080 1.040 1.080 85,000 +0.01(+0.93%)
Apr 11, 2019 1.069 1.075 1.025 1.070 126,775 +0.03(+2.88%)
Apr 10, 2019 1.046 1.090 1.040 1.040 107,493 +0.00(+0.00%)
Apr 09, 2019 1.090 1.090 1.040 1.040 66,605 -0.03(-2.80%)
Apr 08, 2019 1.052 1.070 1.035 1.070 114,816 +0.00(+0.00%)
Apr 05, 2019 1.090 1.090 1.050 1.070 82,800 -0.01(-0.83%)
Apr 04, 2019 1.130 1.130 1.050 1.079 101,867 -0.01(-1.01%)
Apr 03, 2019 1.121 1.150 1.080 1.090 104,350 -0.02(-1.70%)
Apr 02, 2019 1.106 1.130 1.078 1.109 101,141 +0.01(+0.81%)
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.