Fundamental Applications (CSE: APP )

0.1150 CAD -0.0050 (-4.17%)
Official Closing Price Updated: 3:31 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0800 0.0800 0.0750 0.0750 87,692 -0.01(-6.25%)
Apr 29, 2019 0.0750 0.0850 0.0750 0.0800 460,331 +0.01(+6.67%)
Apr 26, 2019 0.0750 0.0750 0.0700 0.0750 365,564 -0.01(-6.25%)
Apr 25, 2019 0.0800 0.0800 0.0750 0.0800 84,200 +0.00(+0.00%)
Apr 24, 2019 0.0750 0.0800 0.0750 0.0800 362,416 +0.01(+6.67%)
Apr 23, 2019 0.0850 0.0850 0.0700 0.0750 270,290 -0.01(-11.76%)
Apr 22, 2019 0.0850 0.0850 0.0800 0.0850 22,202 +0.00(+0.00%)
Apr 18, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 17, 2019 0.0800 0.0850 0.0750 0.0800 203,998 +0.01(+6.67%)
Apr 16, 2019 0.0800 0.0800 0.0750 0.0750 60,550 -0.01(-6.25%)
Apr 15, 2019 0.0800 0.0800 0.0750 0.0800 65,282 +0.00(+0.00%)
Apr 12, 2019 0.0800 0.0850 0.0750 0.0800 225,015 +0.00(+0.00%)
Apr 11, 2019 0.0800 0.0850 0.0750 0.0800 182,491 +0.00(+0.00%)
Apr 10, 2019 0.0850 0.0850 0.0800 0.0800 342,886 +0.00(+0.00%)
Apr 09, 2019 0.0850 0.0850 0.0800 0.0800 94,550 -0.01(-5.88%)
Apr 08, 2019 0.0950 0.0950 0.0850 0.0850 301,238 -0.00(-5.56%)
Apr 05, 2019 0.0900 0.0900 0.0850 0.0900 475,327 +0.00(+0.00%)
Apr 04, 2019 0.0900 0.0900 0.0850 0.0900 165,997 -0.01(-5.26%)
Apr 03, 2019 0.0900 0.0950 0.0900 0.0950 112,428 +0.01(+5.56%)
Apr 02, 2019 0.0900 0.0900 0.0900 0.0900 113,641 +0.00(+0.00%)
Apr 01, 2019 0.0950 0.0950 0.0900 0.0900 151,693 -0.01(-5.26%)
Mar 29, 2019 0.0900 0.0950 0.0900 0.0950 110,705 +0.00(+0.00%)
Mar 28, 2019 0.0900 0.1050 0.0900 0.0950 603,227 +0.00(+0.00%)
Mar 27, 2019 0.1000 0.1050 0.0950 0.0950 205,380 +0.01(+5.56%)
Mar 26, 2019 0.1000 0.1000 0.0900 0.0900 143,761 -0.01(-10.00%)
Mar 25, 2019 0.1000 0.1000 0.0950 0.1000 260,401 +0.00(+0.00%)
Mar 22, 2019 0.0950 0.1000 0.0900 0.1000 274,909 +0.01(+11.11%)
Mar 21, 2019 0.0950 0.1000 0.0900 0.0900 416,606 +0.00(+0.00%)
Mar 20, 2019 0.0950 0.0950 0.0900 0.0900 200,081 -0.01(-5.26%)
Mar 19, 2019 0.0900 0.0950 0.0900 0.0950 187,406 +0.00(+0.00%)
Mar 18, 2019 0.0950 0.0950 0.0900 0.0950 131,878 +0.00(+0.00%)
Mar 15, 2019 0.0950 0.0950 0.0900 0.0950 309,860 +0.01(+5.56%)
Mar 14, 2019 0.1000 0.1000 0.0900 0.0900 106,955 -0.01(-10.00%)
Mar 13, 2019 0.1000 0.1000 0.0900 0.1000 73,250 +0.01(+5.26%)
Mar 12, 2019 0.1000 0.1000 0.0950 0.0950 17,850 +0.00(+0.00%)
Mar 11, 2019 0.0900 0.1000 0.0900 0.0950 205,615 +0.01(+5.56%)
Mar 08, 2019 0.1000 0.1000 0.0900 0.0900 134,491 -0.01(-5.26%)
Mar 07, 2019 0.0950 0.0950 0.0900 0.0950 208,498 +0.00(+0.00%)
Mar 06, 2019 0.1000 0.1000 0.0950 0.0950 258,110 +0.00(+0.00%)
Mar 05, 2019 0.1000 0.1000 0.0950 0.0950 56,721 -0.01(-5.00%)
Mar 04, 2019 0.0950 0.1000 0.0950 0.1000 61,770 +0.01(+5.26%)
Mar 01, 2019 0.1000 0.1000 0.0950 0.0950 284,486 -0.01(-5.00%)
Feb 28, 2019 0.0950 0.1000 0.0900 0.1000 434,932 +0.01(+5.26%)
Feb 27, 2019 0.0900 0.1000 0.0850 0.0950 160,009 +0.01(+11.76%)
Feb 26, 2019 0.0900 0.0950 0.0850 0.0850 159,906 -0.01(-10.53%)
Feb 25, 2019 0.0850 0.0950 0.0850 0.0950 90,976 +0.01(+5.56%)
Feb 22, 2019 0.0850 0.0950 0.0850 0.0900 108,065 +0.00(+0.00%)
Feb 21, 2019 0.0950 0.0950 0.0900 0.0900 31,050 +0.00(+0.00%)
Feb 20, 2019 0.0950 0.0950 0.0850 0.0900 314,848 -0.01(-5.26%)
Feb 19, 2019 0.0900 0.0950 0.0850 0.0950 339,620 +0.01(+5.56%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 14, 2019 0.1000 0.1000 0.0900 0.1000 203,557 +0.01(+5.26%)
Feb 13, 2019 0.0950 0.1000 0.0950 0.0950 205,861 +0.01(+5.56%)
Feb 12, 2019 0.0900 0.0950 0.0850 0.0900 343,756 -0.01(-5.26%)
Feb 11, 2019 0.0950 0.0950 0.0900 0.0950 196,504 +0.00(+0.00%)
Feb 08, 2019 0.1000 0.1000 0.0900 0.0950 191,884 +0.00(+0.00%)
Feb 07, 2019 0.0900 0.0950 0.0850 0.0950 342,711 +0.01(+5.56%)
Feb 06, 2019 0.0900 0.0950 0.0850 0.0900 284,908 -0.01(-5.26%)
Feb 05, 2019 0.1000 0.1000 0.0900 0.0950 181,359 +0.00(+0.00%)
Feb 04, 2019 0.0950 0.1000 0.0900 0.0950 278,784 -0.01(-5.00%)
Feb 01, 2019 0.1000 0.1000 0.0950 0.1000 281,814 +0.00(+0.00%)
Jan 31, 2019 0.0950 0.1000 0.0900 0.1000 425,220 +0.00(+0.00%)
Jan 30, 2019 0.0950 0.1050 0.0900 0.1000 355,786 +0.01(+11.11%)
Jan 29, 2019 0.1050 0.1050 0.0900 0.0900 368,849 -0.01(-14.29%)
Jan 28, 2019 0.1050 0.1050 0.0950 0.1050 216,065 +0.00(+5.00%)
Jan 25, 2019 0.0900 0.1000 0.0900 0.1000 197,954 +0.00(+0.00%)
Jan 24, 2019 0.1050 0.1050 0.0900 0.1000 238,903 -0.00(-4.76%)
Jan 23, 2019 0.1050 0.1050 0.0900 0.1050 52,000 +0.00(+5.00%)
Jan 22, 2019 0.1050 0.1100 0.1000 0.1000 243,107 -0.01(-9.09%)
Jan 21, 2019 0.1100 0.1100 0.1000 0.1100 117,828 +0.00(+0.00%)
Jan 18, 2019 0.1100 0.1150 0.1000 0.1100 289,069 +0.01(+4.76%)
Jan 17, 2019 0.1100 0.1150 0.1050 0.1050 195,506 +0.00(+5.00%)
Jan 16, 2019 0.1200 0.1200 0.1000 0.1000 139,449 -0.01(-9.09%)
Jan 15, 2019 0.1200 0.1200 0.1100 0.1100 182,775 -0.01(-8.33%)
Jan 14, 2019 0.1250 0.1250 0.1150 0.1200 151,177 +0.00(+0.00%)
Jan 11, 2019 0.1200 0.1300 0.1150 0.1200 137,563 -0.01(-7.69%)
Jan 10, 2019 0.1200 0.1300 0.1200 0.1300 72,850 +0.00(+0.00%)
Jan 09, 2019 0.1300 0.1350 0.1250 0.1300 157,690 +0.00(+0.00%)
Jan 08, 2019 0.1300 0.1450 0.1250 0.1300 323,865 +0.00(+0.00%)
Jan 07, 2019 0.1050 0.1500 0.1050 0.1300 396,175 +0.03(+30.00%)
Jan 04, 2019 0.1000 0.1000 0.0950 0.1000 251,927 +0.00(+0.00%)
Jan 03, 2019 0.1000 0.1050 0.1000 0.1000 189,351 +0.00(+0.00%)
Jan 02, 2019 0.0950 0.1050 0.0900 0.1000 160,127 +0.01(+5.26%)
Dec 31, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 28, 2018 0.0900 0.0900 0.0750 0.0900 401,799 +0.00(+5.88%)
Dec 27, 2018 0.0900 0.0900 0.0800 0.0850 399,824 -0.00(-5.56%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 21, 2018 0.1050 0.1100 0.0950 0.1000 744,393 +0.00(+0.00%)
Dec 20, 2018 0.1100 0.1100 0.1000 0.1000 214,547 -0.01(-9.09%)
Dec 19, 2018 0.1150 0.1200 0.1050 0.1100 327,116 -0.01(-4.35%)
Dec 18, 2018 0.1200 0.1250 0.1150 0.1150 259,169 -0.00(-4.17%)
Dec 17, 2018 0.1300 0.1300 0.1200 0.1200 176,501 +0.00(+0.00%)
Dec 14, 2018 0.1200 0.1300 0.1200 0.1200 110,147 +0.00(+0.00%)
Dec 13, 2018 0.1250 0.1300 0.1200 0.1200 75,496 +0.00(+0.00%)
Dec 12, 2018 0.1300 0.1350 0.1200 0.1200 174,074 -0.01(-7.69%)
Dec 11, 2018 0.1400 0.1400 0.1250 0.1300 207,252 -0.01(-3.70%)
Dec 10, 2018 0.1300 0.1350 0.1200 0.1350 449,859 +0.01(+3.85%)
Dec 07, 2018 0.1250 0.1300 0.1200 0.1300 172,492 +0.01(+8.33%)
Dec 06, 2018 0.1150 0.1200 0.1050 0.1200 419,075 +0.00(+0.00%)
Dec 05, 2018 0.1200 0.1300 0.1150 0.1200 333,617 +0.00(+4.35%)
Dec 04, 2018 0.1350 0.1400 0.1100 0.1150 289,121 -0.02(-14.81%)
Dec 03, 2018 0.1350 0.1400 0.1150 0.1350 371,656 -0.01(-3.57%)
Nov 30, 2018 0.1400 0.1450 0.1350 0.1400 180,100 +0.01(+3.70%)
Nov 29, 2018 0.1400 0.1400 0.1350 0.1350 174,253 -0.01(-3.57%)
Nov 28, 2018 0.1450 0.1500 0.1350 0.1400 197,379 -0.00(-3.45%)
Nov 27, 2018 0.1550 0.1550 0.1450 0.1450 248,397 -0.01(-6.45%)
Nov 26, 2018 0.1600 0.1600 0.1500 0.1550 285,237 +0.00(+0.00%)
Nov 23, 2018 0.1550 0.1650 0.1550 0.1550 213,300 -0.01(-3.13%)
Nov 22, 2018 0.1650 0.1650 0.1600 0.1600 76,885 +0.00(+0.00%)
Nov 21, 2018 0.1650 0.1700 0.1600 0.1600 216,927 -0.01(-3.03%)
Nov 20, 2018 0.1800 0.1800 0.1500 0.1650 498,884 -0.01(-5.71%)
Nov 19, 2018 0.1800 0.1900 0.1750 0.1750 156,366 +0.00(+2.94%)
Nov 16, 2018 0.1700 0.1900 0.1700 0.1700 188,400 -0.01(-5.56%)
Nov 15, 2018 0.1900 0.1900 0.1700 0.1800 125,247 -0.01(-2.70%)
Nov 14, 2018 0.1900 0.1900 0.1700 0.1850 79,896 -0.01(-2.63%)
Nov 13, 2018 0.1900 0.1900 0.1800 0.1900 88,608 +0.00(+0.00%)
Nov 12, 2018 0.2000 0.2000 0.1800 0.1900 296,690 -0.01(-2.56%)
Nov 09, 2018 0.1950 0.2050 0.1900 0.1950 196,900 -0.01(-2.50%)
Nov 08, 2018 0.2200 0.2250 0.2000 0.2000 301,436 -0.01(-4.76%)
Nov 07, 2018 0.1950 0.2100 0.1900 0.2100 290,569 +0.01(+7.69%)
Nov 06, 2018 0.1950 0.1950 0.1700 0.1950 224,824 +0.01(+2.63%)
Nov 05, 2018 0.1750 0.1900 0.1750 0.1900 193,016 +0.02(+11.76%)
Nov 02, 2018 0.1700 0.1900 0.1700 0.1700 209,800 -0.01(-8.11%)
Nov 01, 2018 0.1750 0.1850 0.1750 0.1850 140,059 +0.01(+8.82%)
Oct 31, 2018 0.1700 0.1750 0.1650 0.1700 279,793 +0.00(+0.00%)
Oct 30, 2018 0.1450 0.1750 0.1450 0.1700 328,543 +0.02(+13.33%)
Oct 29, 2018 0.1650 0.1750 0.1450 0.1500 442,732 -0.02(-11.76%)
Oct 26, 2018 0.1700 0.1750 0.1650 0.1700 123,100 +0.00(+0.00%)
Oct 25, 2018 0.1650 0.1700 0.1600 0.1700 87,298 +0.01(+3.03%)
Oct 24, 2018 0.1800 0.1800 0.1650 0.1650 139,694 -0.01(-8.33%)
Oct 23, 2018 0.1750 0.1800 0.1600 0.1800 303,847 +0.01(+5.88%)
Oct 22, 2018 0.1950 0.1950 0.1700 0.1700 358,419 -0.02(-10.53%)
Oct 19, 2018 0.1900 0.2000 0.1900 0.1900 103,900 +0.00(+0.00%)
Oct 18, 2018 0.1850 0.1950 0.1850 0.1900 149,447 +0.01(+2.70%)
Oct 17, 2018 0.1850 0.1900 0.1800 0.1850 304,533 -0.01(-2.63%)
Oct 16, 2018 0.1900 0.2000 0.1800 0.1900 576,866 +0.00(+0.00%)
Oct 15, 2018 0.2100 0.2100 0.1900 0.1900 949,550 -0.02(-9.52%)
Oct 12, 2018 0.2100 0.2250 0.1900 0.2100 721,700 -0.01(-2.33%)
Oct 11, 2018 0.2100 0.2150 0.2000 0.2150 322,384 -0.01(-2.27%)
Oct 10, 2018 0.2200 0.2300 0.2050 0.2200 560,604 -0.01(-2.22%)
Oct 09, 2018 0.2300 0.2350 0.2150 0.2250 404,869 +0.01(+2.27%)
Oct 05, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 04, 2018 0.2300 0.2300 0.2150 0.2300 304,661 +0.01(+2.22%)
Oct 03, 2018 0.2300 0.2350 0.2150 0.2250 209,855 -0.01(-2.17%)
Oct 02, 2018 0.2450 0.2500 0.2250 0.2300 320,632 -0.01(-4.17%)
Oct 01, 2018 0.2450 0.2500 0.2350 0.2400 331,638 +0.01(+6.67%)
Sep 28, 2018 0.2250 0.2550 0.2250 0.2250 427,400 +0.00(+0.00%)
Sep 27, 2018 0.2550 0.2650 0.2250 0.2250 560,510 -0.03(-11.76%)
Sep 26, 2018 0.2800 0.3000 0.2550 0.2550 1,020,211 -0.03(-8.93%)
Sep 25, 2018 0.2300 0.2800 0.2300 0.2800 1,164,909 +0.06(+27.27%)
Sep 24, 2018 0.2400 0.2450 0.2200 0.2200 687,119 -0.02(-8.33%)
Sep 21, 2018 0.2400 0.2400 0.2050 0.2400 382,100 +0.02(+11.63%)
Sep 20, 2018 0.2100 0.2250 0.1950 0.2150 748,415 -0.02(-6.52%)
Sep 19, 2018 0.2400 0.2450 0.2150 0.2300 522,197 -0.01(-6.12%)
Sep 18, 2018 0.2450 0.2450 0.2300 0.2450 394,718 -0.01(-2.00%)
Sep 17, 2018 0.2400 0.2500 0.2300 0.2500 305,718 +0.01(+2.04%)
Sep 14, 2018 0.2450 0.2650 0.2350 0.2450 397,900 +0.00(+0.00%)
Sep 13, 2018 0.2750 0.2800 0.2450 0.2450 668,979 -0.04(-15.52%)
Sep 12, 2018 0.3100 0.3100 0.2700 0.2900 986,748 -0.03(-7.94%)
Sep 11, 2018 0.3300 0.3300 0.2950 0.3150 624,355 -0.01(-3.08%)
Sep 10, 2018 0.3150 0.3450 0.3000 0.3250 1,152,256 +0.01(+1.56%)
Sep 07, 2018 0.3200 0.3200 0.2850 0.3200 849,600 +0.03(+10.34%)
Sep 06, 2018 0.2950 0.3200 0.2750 0.2900 1,494,217 +0.00(+0.00%)
Sep 05, 2018 0.2850 0.2950 0.2700 0.2900 876,202 +0.03(+11.54%)
Sep 04, 2018 0.2400 0.2750 0.2400 0.2600 648,181 +0.03(+10.64%)
Aug 31, 2018 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Aug 30, 2018 0.2350 0.2350 0.2250 0.2250 242,929 -0.01(-6.25%)
Aug 29, 2018 0.2350 0.2400 0.2200 0.2400 540,995 +0.01(+4.35%)
Aug 28, 2018 0.2400 0.2500 0.2300 0.2300 367,076 -0.01(-6.12%)
Aug 27, 2018 0.2300 0.2450 0.2150 0.2450 952,817 +0.01(+6.52%)
Aug 24, 2018 0.2300 0.2500 0.1850 0.2300 1,458,400 +0.04(+21.05%)
Aug 23, 2018 0.1600 0.1900 0.1600 0.1900 598,285 +0.03(+18.75%)
Aug 22, 2018 0.1600 0.1650 0.1550 0.1600 278,313 +0.00(+0.00%)
Aug 21, 2018 0.1650 0.1700 0.1550 0.1600 352,182 -0.01(-3.03%)
Aug 20, 2018 0.1650 0.1700 0.1550 0.1650 367,178 +0.00(+0.00%)
Aug 17, 2018 0.1650 0.1700 0.1550 0.1650 408,900 -0.01(-2.94%)
Aug 16, 2018 0.1600 0.1700 0.1550 0.1700 155,889 +0.02(+9.68%)
Aug 15, 2018 0.1600 0.1650 0.1550 0.1550 204,369 +0.00(+0.00%)
Aug 14, 2018 0.1650 0.1650 0.1550 0.1550 216,998 -0.01(-3.13%)
Aug 13, 2018 0.1700 0.1700 0.1600 0.1600 145,227 -0.01(-3.03%)
Aug 10, 2018 0.1650 0.1700 0.1600 0.1650 86,900 +0.00(+0.00%)
Aug 09, 2018 0.1700 0.1700 0.1600 0.1650 184,465 -0.01(-2.94%)
Aug 08, 2018 0.1700 0.1750 0.1650 0.1700 103,544 -0.00(-2.86%)
Aug 07, 2018 0.1700 0.1800 0.1650 0.1750 242,901 -0.01(-2.78%)
Aug 03, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 02, 2018 0.1750 0.1800 0.1650 0.1700 79,436 -0.01(-5.56%)
Aug 01, 2018 0.1800 0.1850 0.1750 0.1800 433,418 +0.01(+9.09%)
Jul 31, 2018 0.1750 0.1750 0.1650 0.1650 557,804 -0.01(-5.71%)
Jul 30, 2018 0.1850 0.1850 0.1700 0.1750 318,753 -0.01(-5.41%)
Jul 27, 2018 0.1850 0.1850 0.1750 0.1850 292,000 +0.01(+2.78%)
Jul 26, 2018 0.1800 0.1850 0.1800 0.1800 114,014 -0.01(-2.70%)
Jul 25, 2018 0.1900 0.1950 0.1750 0.1850 300,222 -0.01(-5.13%)
Jul 24, 2018 0.2100 0.2200 0.1850 0.1950 644,008 -0.01(-4.88%)
Jul 23, 2018 0.1850 0.2100 0.1850 0.2050 639,879 +0.02(+13.89%)
Jul 20, 2018 0.1800 0.1850 0.1800 0.1800 202,365 +0.00(+0.00%)
Jul 19, 2018 0.1800 0.1900 0.1750 0.1800 294,668 +0.01(+5.88%)
Jul 18, 2018 0.1700 0.1750 0.1650 0.1700 660,285 -0.00(-2.86%)
Jul 17, 2018 0.1750 0.1850 0.1650 0.1750 581,442 +0.00(+0.00%)
Jul 16, 2018 0.1950 0.1950 0.1750 0.1750 230,609 -0.01(-2.78%)
Jul 13, 2018 0.1850 0.1950 0.1800 0.1800 162,890 -0.01(-2.70%)
Jul 12, 2018 0.1900 0.1950 0.1800 0.1850 177,898 -0.01(-5.13%)
Jul 11, 2018 0.1850 0.1950 0.1800 0.1950 1,325,312 +0.01(+2.63%)
Jul 10, 2018 0.2050 0.2100 0.1850 0.1900 841,701 -0.01(-7.32%)
Jul 09, 2018 0.2250 0.2250 0.2050 0.2050 940,826 -0.02(-8.89%)
Jul 06, 2018 0.2100 0.2250 0.2100 0.2250 244,887 +0.02(+7.14%)
Jul 05, 2018 0.2200 0.2200 0.2100 0.2100 239,470 +0.00(+0.00%)
Jul 04, 2018 0.2300 0.2300 0.2100 0.2100 243,842 -0.01(-4.55%)
Jul 03, 2018 0.2250 0.2300 0.2250 0.2200 177,860 +0.00(+0.00%)
Jun 29, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jun 28, 2018 0.2300 0.2350 0.2200 0.2250 200,605 -0.01(-2.17%)
Jun 27, 2018 0.2300 0.2300 0.2200 0.2300 103,174 +0.01(+2.22%)
Jun 26, 2018 0.2250 0.2350 0.2250 0.2250 172,345 -0.01(-4.26%)
Jun 25, 2018 0.2350 0.2350 0.2200 0.2350 208,307 +0.00(+0.00%)
Jun 22, 2018 0.2200 0.2350 0.2150 0.2350 150,534 +0.01(+6.82%)
Jun 21, 2018 0.2350 0.2400 0.2000 0.2200 1,433,951 -0.01(-2.22%)
Jun 20, 2018 0.2400 0.2400 0.2200 0.2250 624,686 -0.01(-2.17%)
Jun 19, 2018 0.2350 0.2400 0.2200 0.2300 230,111 -0.01(-4.17%)
Jun 18, 2018 0.2100 0.2400 0.2100 0.2400 432,409 +0.00(+0.00%)
Jun 15, 2018 0.2500 0.2350 0.2400 148,505 -0.01(-4.00%)
Jun 14, 2018 0.2400 0.2500 0.2350 0.2500 304,836 +0.01(+2.04%)
Jun 13, 2018 0.2450 0.3000 0.2400 0.2450 369,288 -0.01(-2.00%)
Jun 12, 2018 0.2450 0.2500 0.2400 0.2500 293,225 +0.00(+0.00%)
Jun 11, 2018 0.2500 0.2500 0.2400 0.2500 502,987 +0.00(+0.00%)
Jun 08, 2018 0.2500 0.2550 0.2400 0.2500 648,256 +0.02(+6.38%)
Jun 07, 2018 0.2500 0.2500 0.2350 0.2350 409,214 -0.02(-6.00%)
Jun 06, 2018 0.2550 0.2700 0.2400 0.2500 864,106 -0.02(-5.66%)
Jun 05, 2018 0.2550 0.2650 0.2400 0.2650 773,655 -0.01(-1.85%)
Jun 04, 2018 0.2650 0.2750 0.2450 0.2700 660,154 +0.02(+5.88%)
Jun 01, 2018 0.2800 0.2950 0.2550 0.2550 626,083 -0.03(-8.93%)
May 31, 2018 0.2950 0.3050 0.2700 0.2800 390,441 -0.01(-5.08%)
May 30, 2018 0.2950 0.3050 0.2900 0.2950 157,820 -0.01(-3.28%)
May 29, 2018 0.3000 0.3250 0.2900 0.3050 389,806 +0.01(+3.39%)
May 28, 2018 0.3100 0.3200 0.2900 0.2950 125,515 -0.03(-9.23%)
May 25, 2018 0.3300 0.3400 0.3150 0.3250 308,680 +0.00(+0.00%)
May 24, 2018 0.3450 0.3450 0.3250 0.3250 170,273 -0.02(-5.80%)
May 23, 2018 0.3400 0.3550 0.3400 0.3450 149,737 +0.00(+1.47%)
May 22, 2018 0.3350 0.3500 0.3350 0.3400 792,746 +0.01(+3.03%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
May 17, 2018 0.3400 0.3450 0.3150 0.3150 262,911 -0.01(-3.08%)
May 16, 2018 0.3450 0.3450 0.3250 0.3250 238,322 -0.01(-1.52%)
May 15, 2018 0.3500 0.3500 0.3200 0.3300 440,977 -0.02(-7.04%)
May 14, 2018 0.3700 0.3800 0.3400 0.3550 983,039 -0.01(-2.74%)
May 11, 2018 0.3000 0.3700 0.3000 0.3650 1,940,695 +0.08(+25.86%)
May 10, 2018 0.2750 0.2950 0.2600 0.2900 282,290 +0.03(+11.54%)
May 09, 2018 0.2750 0.2800 0.2600 0.2600 121,009 -0.02(-7.14%)
May 08, 2018 0.3000 0.3000 0.2600 0.2800 246,145 -0.02(-6.67%)
May 07, 2018 0.3000 0.3050 0.2850 0.3000 509,552 +0.02(+5.26%)
May 04, 2018 0.2800 0.2950 0.2700 0.2850 489,193 +0.01(+5.56%)
May 03, 2018 0.2700 0.2750 0.2550 0.2700 471,539 +0.02(+5.88%)
May 02, 2018 0.2100 0.2600 0.2100 0.2550 1,391,183 +0.04(+18.60%)
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.