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

Inmed Pharmaceuticals Inc (OP: IMLFF )

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 (%)
Jan 31, 2018 0.9320 1.040 0.9000 0.9489 923,001 -0.00(-0.12%)
Jan 30, 2018 0.9840 1.045 0.9386 0.9500 1,353,077 -0.07(-6.86%)
Jan 29, 2018 1.110 1.121 1.010 1.020 840,011 -0.07(-6.42%)
Jan 26, 2018 1.032 1.110 0.9829 1.090 1,085,332 +0.10(+10.18%)
Jan 25, 2018 1.026 1.050 0.9390 0.9893 1,554,942 -0.05(-4.88%)
Jan 24, 2018 1.130 1.170 1.030 1.040 1,536,030 -0.08(-7.33%)
Jan 23, 2018 1.181 1.216 1.100 1.122 1,496,834 -0.07(-5.69%)
Jan 22, 2018 1.241 1.305 1.170 1.190 1,033,408 -0.02(-1.65%)
Jan 19, 2018 1.185 1.229 1.150 1.210 828,806 -0.01(-0.82%)
Jan 18, 2018 1.330 1.350 1.130 1.220 1,898,428 -0.10(-7.58%)
Jan 17, 2018 1.390 1.450 1.294 1.320 1,368,437 -0.03(-2.22%)
Jan 16, 2018 1.250 1.397 1.166 1.350 3,203,794 +0.25(+22.73%)
Jan 12, 2018 1.100 1.100 1.100 0 +0.05(+4.76%)
Jan 11, 2018 1.245 1.280 1.000 1.050 6,523,911 -0.29(-21.64%)
Jan 10, 2018 1.500 1.500 1.300 1.340 2,857,931 -0.15(-10.25%)
Jan 09, 2018 1.666 1.700 1.460 1.493 2,768,777 -0.23(-13.20%)
Jan 08, 2018 1.750 1.950 1.620 1.720 3,548,485 -0.02(-1.29%)
Jan 05, 2018 1.350 1.790 1.300 1.743 4,248,413 +0.24(+16.17%)
Jan 04, 2018 1.873 1.894 1.207 1.500 8,104,879 -0.39(-20.63%)
Jan 03, 2018 1.500 1.900 1.450 1.890 4,748,034 +0.46(+31.96%)
Jan 02, 2018 1.200 1.530 1.080 1.432 4,400,314 +0.37(+34.54%)
Dec 29, 2017 1.065 1.065 1.065 0 +0.13(+14.11%)
Dec 28, 2017 0.8010 0.9910 0.8010 0.9330 2,782,257 +0.11(+13.79%)
Dec 27, 2017 0.8110 0.8270 0.7777 0.8199 1,193,388 -0.00(-0.01%)
Dec 26, 2017 0.7900 0.8600 0.7100 0.8200 1,280,385 +0.07(+9.63%)
Dec 22, 2017 0.7700 0.7700 0.6946 0.7480 825,263 +0.02(+3.17%)
Dec 21, 2017 0.7330 0.7840 0.7200 0.7250 1,165,527 +0.02(+2.60%)
Dec 20, 2017 0.6570 0.7700 0.6500 0.7066 1,687,045 +0.07(+10.41%)
Dec 19, 2017 0.6926 0.7300 0.6100 0.6400 1,937,755 -0.07(-9.87%)
Dec 18, 2017 0.7700 0.7700 0.6877 0.7101 1,773,325 -0.04(-5.92%)
Dec 15, 2017 0.7790 0.7948 0.7495 0.7548 1,063,587 -0.02(-3.11%)
Dec 14, 2017 0.7738 0.7890 0.7500 0.7790 741,924 +0.02(+2.98%)
Dec 13, 2017 0.7743 0.8000 0.7500 0.7565 1,276,215 +0.00(+0.30%)
Dec 12, 2017 0.8050 0.8350 0.7200 0.7542 1,799,055 -0.04(-5.43%)
Dec 11, 2017 0.6890 0.8611 0.6890 0.7975 3,654,967 +0.08(+10.89%)
Dec 08, 2017 0.6307 0.7200 0.6255 0.7192 2,382,262 +0.09(+15.03%)
Dec 07, 2017 0.6070 0.6400 0.6070 0.6252 660,166 -0.00(-0.49%)
Dec 06, 2017 0.6030 0.6535 0.5924 0.6283 630,964 -0.00(-0.27%)
Dec 05, 2017 0.5965 0.6360 0.5807 0.6300 1,671,513 +0.04(+6.91%)
Dec 04, 2017 0.5355 0.5900 0.5354 0.5893 805,037 +0.05(+9.13%)
Dec 01, 2017 0.5381 0.5490 0.5102 0.5400 505,297 +0.02(+2.86%)
Nov 30, 2017 0.5400 0.5414 0.4950 0.5250 530,412 +0.00(+0.19%)
Nov 29, 2017 0.5245 0.5513 0.5000 0.5240 793,527 -0.02(-2.78%)
Nov 28, 2017 0.5894 0.5940 0.4971 0.5390 1,330,780 -0.04(-6.59%)
Nov 27, 2017 0.6010 0.6150 0.5700 0.5770 856,744 -0.02(-3.83%)
Nov 24, 2017 0.6230 0.6230 0.5933 0.6000 486,402 -0.00(-0.58%)
Nov 22, 2017 0.6040 0.6200 0.5878 0.6035 580,200 -0.01(-0.87%)
Nov 21, 2017 0.5795 0.6165 0.5795 0.6088 881,172 +0.03(+4.46%)
Nov 20, 2017 0.5495 0.5840 0.5300 0.5828 1,045,551 +0.04(+6.74%)
Nov 17, 2017 0.5200 0.5570 0.4943 0.5460 1,092,516 +0.02(+3.33%)
Nov 16, 2017 0.5643 0.5725 0.5047 0.5284 1,173,797 -0.01(-2.15%)
Nov 15, 2017 0.5865 0.6120 0.5300 0.5400 1,575,390 -0.06(-9.94%)
Nov 14, 2017 0.6100 0.6750 0.5366 0.5996 3,581,492 -0.02(-2.80%)
Nov 13, 2017 0.5110 0.6200 0.5110 0.6169 2,439,663 +0.08(+13.92%)
Nov 10, 2017 0.4685 0.5550 0.4600 0.5415 1,655,852 +0.06(+13.05%)
Nov 09, 2017 0.4545 0.4800 0.4460 0.4790 1,636,081 +0.04(+10.11%)
Nov 08, 2017 0.3975 0.4500 0.3975 0.4350 1,476,609 +0.05(+12.03%)
Nov 07, 2017 0.3615 0.4000 0.3550 0.3883 1,068,563 +0.03(+7.86%)
Nov 06, 2017 0.3650 0.3756 0.3420 0.3600 808,198 +0.00(+0.00%)
Nov 03, 2017 0.3585 0.3660 0.3430 0.3600 263,048 +0.01(+1.98%)
Nov 02, 2017 0.3480 0.3638 0.3262 0.3530 419,253 +0.00(+0.89%)
Nov 01, 2017 0.3575 0.3700 0.3400 0.3499 542,842 -0.01(-1.88%)
Oct 31, 2017 0.3310 0.3610 0.3200 0.3566 705,822 +0.04(+11.44%)
Oct 30, 2017 0.3320 0.3390 0.3186 0.3200 403,910 -0.00(-0.65%)
Oct 27, 2017 0.3380 0.3450 0.3220 0.3221 320,049 -0.01(-1.80%)
Oct 26, 2017 0.3330 0.3425 0.3200 0.3280 504,855 +0.01(+3.14%)
Oct 25, 2017 0.3400 0.3660 0.3180 0.3180 727,353 -0.03(-8.12%)
Oct 24, 2017 0.3070 0.3770 0.3070 0.3461 1,933,710 +0.05(+16.65%)
Oct 23, 2017 0.3165 0.3280 0.2820 0.2967 414,064 -0.01(-4.29%)
Oct 20, 2017 0.3035 0.3168 0.3000 0.3100 449,997 -0.01(-3.13%)
Oct 19, 2017 0.3225 0.3340 0.3100 0.3200 369,528 -0.01(-2.44%)
Oct 18, 2017 0.3275 0.3447 0.3206 0.3280 167,564 -0.00(-0.58%)
Oct 17, 2017 0.3500 0.3700 0.3200 0.3299 547,953 -0.02(-5.74%)
Oct 16, 2017 0.3670 0.3800 0.3400 0.3500 431,397 -0.02(-4.11%)
Oct 13, 2017 0.3690 0.3771 0.3500 0.3650 350,958 +0.00(+0.14%)
Oct 12, 2017 0.3770 0.3815 0.3600 0.3645 234,246 -0.01(-2.80%)
Oct 11, 2017 0.3823 0.3860 0.3660 0.3750 324,710 +0.00(+0.11%)
Oct 10, 2017 0.3820 0.3900 0.3700 0.3746 217,001 -0.00(-0.90%)
Oct 09, 2017 0.3750 0.3850 0.3700 0.3780 326,286 -0.01(-1.82%)
Oct 06, 2017 0.3935 0.3990 0.3650 0.3850 601,545 -0.01(-2.88%)
Oct 05, 2017 0.4011 0.4100 0.3800 0.3964 277,178 -0.00(-0.55%)
Oct 04, 2017 0.4020 0.4060 0.3850 0.3986 350,477 -0.00(-0.35%)
Oct 03, 2017 0.4050 0.4200 0.3900 0.4000 607,301 -0.01(-1.23%)
Oct 02, 2017 0.4090 0.4281 0.4037 0.4050 597,320 +0.01(+1.25%)
Sep 29, 2017 0.4020 0.4100 0.3900 0.4000 596,562 +0.00(+0.00%)
Sep 28, 2017 0.4014 0.4150 0.3940 0.4000 991,483 +0.00(+0.00%)
Sep 27, 2017 0.3810 0.4050 0.3640 0.4000 621,951 +0.01(+2.56%)
Sep 26, 2017 0.4127 0.4498 0.3821 0.3900 1,521,875 -0.01(-2.26%)
Sep 25, 2017 0.3495 0.4178 0.3459 0.3990 1,879,313 +0.05(+14.00%)
Sep 22, 2017 0.3485 0.3560 0.3400 0.3500 305,389 +0.00(+0.86%)
Sep 21, 2017 0.3500 0.3517 0.3330 0.3470 398,731 -0.00(-0.86%)
Sep 20, 2017 0.3415 0.3672 0.3360 0.3500 656,486 +0.01(+1.45%)
Sep 19, 2017 0.3340 0.3500 0.3225 0.3450 354,602 +0.01(+4.55%)
Sep 18, 2017 0.3330 0.3500 0.3051 0.3300 742,926 -0.01(-3.15%)
Sep 15, 2017 0.3485 0.3600 0.3315 0.3407 502,323 -0.01(-2.64%)
Sep 14, 2017 0.3571 0.3654 0.3347 0.3500 583,779 -0.01(-3.71%)
Sep 13, 2017 0.4019 0.3312 0.3635 2,350,771 +0.01(+3.86%)
Sep 12, 2017 0.2795 0.3500 0.2710 0.3500 2,167,821 +0.08(+29.63%)
Sep 11, 2017 0.2740 0.2760 0.2500 0.2700 255,324 +0.00(+1.31%)
Sep 08, 2017 0.2530 0.2750 0.2486 0.2665 264,912 +0.01(+1.97%)
Sep 07, 2017 0.2410 0.2760 0.2400 0.2614 497,343 +0.03(+11.21%)
Sep 06, 2017 0.2300 0.2465 0.2300 0.2350 145,195 +0.00(+0.64%)
Sep 05, 2017 0.2256 0.2400 0.2099 0.2335 241,577 +0.01(+6.62%)
Sep 01, 2017 0.2230 0.2230 0.2100 0.2190 146,165 +0.00(+1.86%)
Aug 31, 2017 0.2200 0.2300 0.2050 0.2150 187,205 -0.01(-3.59%)
Aug 30, 2017 0.2200 0.2295 0.2160 0.2230 177,683 +0.00(+0.00%)
Aug 29, 2017 0.2250 0.2400 0.2200 0.2230 106,636 -0.01(-2.96%)
Aug 28, 2017 0.2320 0.2450 0.2270 0.2298 276,917 -0.01(-3.04%)
Aug 25, 2017 0.2310 0.2400 0.2257 0.2370 114,322 +0.00(+1.72%)
Aug 24, 2017 0.2278 0.2400 0.2248 0.2330 107,907 -0.00(-1.98%)
Aug 23, 2017 0.2290 0.2380 0.2200 0.2377 165,300 +0.01(+6.64%)
Aug 22, 2017 0.2380 0.2442 0.2229 0.2229 121,260 -0.02(-6.96%)
Aug 21, 2017 0.2519 0.2600 0.2350 0.2396 150,197 -0.01(-4.17%)
Aug 18, 2017 0.2537 0.2537 0.2371 0.2500 154,874 +0.00(+1.09%)
Aug 17, 2017 0.2510 0.2510 0.2320 0.2473 213,123 -0.00(-1.08%)
Aug 16, 2017 0.2250 0.2500 0.2250 0.2500 303,284 +0.02(+8.70%)
Aug 15, 2017 0.2105 0.2344 0.2070 0.2300 175,919 +0.02(+7.88%)
Aug 14, 2017 0.2125 0.2332 0.1770 0.2132 1,290,712 -0.00(-0.37%)
Aug 11, 2017 0.2384 0.2420 0.2011 0.2140 810,375 -0.02(-9.51%)
Aug 10, 2017 0.2405 0.2460 0.2300 0.2365 147,298 +0.00(+0.64%)
Aug 09, 2017 0.2495 0.2580 0.2300 0.2350 648,938 -0.02(-7.95%)
Aug 08, 2017 0.2549 0.2565 0.2374 0.2553 349,524 +0.00(+0.16%)
Aug 07, 2017 0.2579 0.2650 0.2457 0.2549 452,235 -0.01(-1.96%)
Aug 04, 2017 0.2642 0.2700 0.2502 0.2600 267,423 -0.01(-2.03%)
Aug 03, 2017 0.2646 0.2730 0.2502 0.2654 172,503 -0.00(-0.08%)
Aug 02, 2017 0.2612 0.2730 0.2500 0.2656 141,611 +0.01(+3.75%)
Aug 01, 2017 0.2576 0.2705 0.2500 0.2560 259,920 -0.00(-1.16%)
Jul 31, 2017 0.2525 0.2630 0.2500 0.2590 377,404 -0.00(-0.35%)
Jul 28, 2017 0.2630 0.2750 0.2500 0.2599 207,378 -0.01(-1.92%)
Jul 27, 2017 0.2640 0.2780 0.2600 0.2650 263,509 -0.01(-2.57%)
Jul 26, 2017 0.2610 0.2720 0.2560 0.2720 163,851 +0.01(+2.91%)
Jul 25, 2017 0.2730 0.2730 0.2568 0.2643 262,400 -0.01(-3.19%)
Jul 24, 2017 0.2630 0.2766 0.2550 0.2730 312,771 +0.01(+5.00%)
Jul 21, 2017 0.2720 0.2800 0.2497 0.2600 489,150 -0.01(-4.06%)
Jul 20, 2017 0.2680 0.2865 0.2680 0.2710 230,045 -0.01(-3.21%)
Jul 19, 2017 0.2725 0.2803 0.2690 0.2800 192,579 +0.00(+1.49%)
Jul 18, 2017 0.2900 0.2950 0.2700 0.2759 174,166 -0.01(-3.83%)
Jul 17, 2017 0.2620 0.2900 0.2570 0.2869 292,124 +0.03(+11.63%)
Jul 14, 2017 0.2590 0.2699 0.2500 0.2570 215,808 -0.00(-1.15%)
Jul 13, 2017 0.2497 0.2605 0.2450 0.2600 204,388 +0.00(+0.00%)
Jul 12, 2017 0.2579 0.2600 0.2460 0.2600 272,128 +0.00(+0.78%)
Jul 11, 2017 0.2503 0.2630 0.2460 0.2580 182,140 +0.00(+1.18%)
Jul 10, 2017 0.2675 0.2730 0.2500 0.2550 206,247 +0.00(+0.99%)
Jul 07, 2017 0.2570 0.2700 0.2500 0.2525 308,773 -0.00(-1.79%)
Jul 06, 2017 0.2600 0.2601 0.2401 0.2571 177,876 -0.00(-0.16%)
Jul 05, 2017 0.2600 0.2680 0.2489 0.2575 138,621 -0.01(-4.63%)
Jul 03, 2017 0.2497 0.2700 0.2497 0.2700 145,258 +0.01(+5.47%)
Jun 30, 2017 0.2530 0.2700 0.2460 0.2560 107,678 +0.01(+2.40%)
Jun 29, 2017 0.2595 0.2604 0.2370 0.2500 248,182 +0.00(+1.21%)
Jun 28, 2017 0.2635 0.2682 0.2450 0.2470 356,553 -0.01(-5.54%)
Jun 27, 2017 0.2725 0.2750 0.2533 0.2615 228,251 -0.01(-2.50%)
Jun 26, 2017 0.2640 0.2850 0.2600 0.2682 267,948 +0.01(+3.15%)
Jun 23, 2017 0.2775 0.2850 0.2580 0.2600 405,070 -0.02(-6.61%)
Jun 22, 2017 0.2715 0.2850 0.2630 0.2784 182,928 +0.01(+3.11%)
Jun 21, 2017 0.2740 0.2949 0.2600 0.2700 298,081 -0.00(-1.46%)
Jun 20, 2017 0.2870 0.2950 0.2650 0.2740 211,998 -0.02(-5.95%)
Jun 19, 2017 0.2900 0.3000 0.2750 0.2913 351,865 +0.01(+1.80%)
Jun 16, 2017 0.2880 0.2919 0.2750 0.2862 190,966 +0.01(+2.21%)
Jun 15, 2017 0.2950 0.2950 0.2661 0.2800 246,840 -0.01(-4.60%)
Jun 14, 2017 0.3055 0.3110 0.2725 0.2935 282,619 -0.02(-4.86%)
Jun 13, 2017 0.3180 0.3315 0.2900 0.3085 717,418 -0.01(-3.59%)
Jun 12, 2017 0.3000 0.3200 0.2910 0.3200 734,951 +0.03(+9.97%)
Jun 09, 2017 0.2480 0.2914 0.2372 0.2910 561,285 +0.05(+22.58%)
Jun 08, 2017 0.2620 0.2640 0.2320 0.2374 636,535 -0.02(-8.45%)
Jun 07, 2017 0.2720 0.2789 0.2401 0.2593 1,011,448 -0.01(-5.40%)
Jun 06, 2017 0.2940 0.3010 0.2600 0.2741 838,193 -0.03(-8.45%)
Jun 05, 2017 0.3155 0.3155 0.2900 0.2994 269,046 -0.00(-0.20%)
Jun 02, 2017 0.3090 0.3090 0.2860 0.3000 494,195 -0.01(-3.07%)
Jun 01, 2017 0.3030 0.3143 0.2992 0.3095 248,961 -0.00(-0.16%)
May 31, 2017 0.3020 0.3300 0.2700 0.3100 761,243 +0.02(+5.26%)
May 30, 2017 0.3125 0.3380 0.2900 0.2945 1,190,454 -0.03(-9.10%)
May 26, 2017 0.3365 0.3400 0.3200 0.3240 338,308 -0.01(-1.85%)
May 25, 2017 0.3380 0.3500 0.3297 0.3301 827,913 -0.01(-1.76%)
May 24, 2017 0.3520 0.4550 0.3220 0.3360 1,528,514 -0.09(-20.57%)
May 23, 2017 0.4515 0.4656 0.4200 0.4230 277,746 -0.01(-2.76%)
May 22, 2017 0.4330 0.4500 0.4200 0.4350 390,120 +0.01(+3.33%)
May 19, 2017 0.4570 0.4570 0.4200 0.4210 240,793 -0.02(-5.33%)
May 18, 2017 0.4555 0.4680 0.4250 0.4447 214,894 +0.00(+0.38%)
May 17, 2017 0.4400 0.4727 0.4300 0.4430 486,685 +0.00(+0.68%)
May 16, 2017 0.4010 0.4458 0.3780 0.4400 645,964 +0.05(+12.82%)
May 15, 2017 0.4070 0.4200 0.3700 0.3900 450,604 -0.02(-5.43%)
May 12, 2017 0.4250 0.4250 0.3964 0.4124 203,600 +0.01(+1.83%)
May 11, 2017 0.4180 0.4300 0.3975 0.4050 214,432 -0.01(-3.55%)
May 10, 2017 0.4150 0.4400 0.4100 0.4199 493,551 +0.01(+1.97%)
May 09, 2017 0.4300 0.4500 0.4000 0.4118 446,196 -0.01(-1.95%)
May 08, 2017 0.4000 0.4400 0.3831 0.4200 504,690 +0.02(+5.00%)
May 05, 2017 0.3820 0.4150 0.3650 0.4000 525,938 -0.01(-2.68%)
May 04, 2017 0.3720 0.4300 0.3600 0.4110 748,727 +0.04(+9.78%)
May 03, 2017 0.4220 0.4223 0.3612 0.3744 1,159,429 -0.04(-10.49%)
May 02, 2017 0.4570 0.4648 0.4100 0.4183 848,556 -0.04(-9.07%)
May 01, 2017 0.5090 0.5180 0.4487 0.4600 486,897 -0.04(-8.00%)
Apr 28, 2017 0.4570 0.5200 0.4570 0.5000 316,692 -0.00(-0.60%)
Apr 27, 2017 0.5260 0.5270 0.4650 0.5030 438,320 -0.02(-3.27%)
Apr 26, 2017 0.4590 0.5500 0.3700 0.5200 2,305,336 +0.06(+13.04%)
Apr 25, 2017 0.5780 0.5800 0.4600 0.4600 2,356,031 -0.12(-20.54%)
Apr 24, 2017 0.5910 0.6040 0.5600 0.5789 717,698 -0.02(-3.52%)
Apr 21, 2017 0.6040 0.6200 0.5500 0.6000 1,315,310 -0.00(-0.17%)
Apr 20, 2017 0.6120 0.6400 0.6000 0.6010 733,409 -0.02(-2.81%)
Apr 19, 2017 0.6200 0.6450 0.6000 0.6184 907,739 -0.03(-4.57%)
Apr 18, 2017 0.6680 0.6948 0.6100 0.6480 1,137,730 -0.02(-3.28%)
Apr 17, 2017 0.5850 0.6963 0.5850 0.6700 2,878,337 +0.09(+15.54%)
Apr 13, 2017 0.6105 0.6391 0.5500 0.5799 1,738,323 -0.04(-6.47%)
Apr 12, 2017 0.6745 0.6814 0.5991 0.6200 1,403,481 -0.04(-6.06%)
Apr 11, 2017 0.6630 0.7080 0.6240 0.6600 1,535,587 +0.00(+0.50%)
Apr 10, 2017 0.5930 0.6580 0.5800 0.6567 2,678,367 +0.08(+13.42%)
Apr 07, 2017 0.6460 0.6900 0.5420 0.5790 3,416,284 -0.09(-13.58%)
Apr 06, 2017 0.5930 0.7200 0.5790 0.6700 4,844,502 +0.10(+17.71%)
Apr 05, 2017 0.4250 0.5790 0.4200 0.5692 4,249,739 +0.15(+35.69%)
Apr 04, 2017 0.4200 0.4370 0.3850 0.4195 1,983,989 +0.02(+4.87%)
Apr 03, 2017 0.3650 0.4200 0.3580 0.4000 2,953,032 +0.04(+11.73%)
Mar 31, 2017 0.3110 0.3600 0.3100 0.3580 1,210,268 +0.03(+9.48%)
Mar 30, 2017 0.3200 0.3330 0.3070 0.3270 544,375 +0.01(+2.19%)
Mar 29, 2017 0.3450 0.3450 0.3100 0.3200 498,883 +0.00(+1.27%)
Mar 28, 2017 0.3400 0.3507 0.3100 0.3160 997,386 -0.02(-5.39%)
Mar 27, 2017 0.3000 0.3340 0.2930 0.3340 1,642,800 +0.04(+13.99%)
Mar 24, 2017 0.2895 0.2969 0.2850 0.2930 447,861 +0.01(+2.81%)
Mar 23, 2017 0.3000 0.3000 0.2839 0.2850 481,747 +0.00(+0.35%)
Mar 22, 2017 0.2840 0.2950 0.2700 0.2840 876,031 +0.00(+1.07%)
Mar 21, 2017 0.2815 0.2900 0.2530 0.2810 476,961 +0.00(+0.36%)
Mar 20, 2017 0.2900 0.2980 0.2700 0.2800 405,383 -0.01(-3.11%)
Mar 17, 2017 0.2715 0.2910 0.2715 0.2890 336,426 +0.02(+5.86%)
Mar 16, 2017 0.2818 0.2990 0.2673 0.2730 442,171 -0.01(-3.07%)
Mar 15, 2017 0.2790 0.2866 0.2628 0.2817 457,786 -0.00(-0.69%)
Mar 14, 2017 0.3000 0.3060 0.2730 0.2836 559,606 -0.01(-4.80%)
Mar 13, 2017 0.2680 0.2997 0.2635 0.2979 847,886 +0.03(+11.20%)
Mar 10, 2017 0.2620 0.2770 0.2550 0.2679 364,932 +0.01(+3.00%)
Mar 09, 2017 0.2485 0.2650 0.2429 0.2601 372,342 +0.01(+5.30%)
Mar 08, 2017 0.2485 0.2608 0.2400 0.2470 719,863 -0.00(-1.20%)
Mar 07, 2017 0.2740 0.2771 0.2500 0.2500 396,071 -0.02(-7.95%)
Mar 06, 2017 0.2660 0.2819 0.2600 0.2716 445,803 +0.00(+0.22%)
Mar 03, 2017 0.2850 0.2598 0.2710 850,954 +0.00(+1.08%)
Mar 02, 2017 0.2650 0.2750 0.2600 0.2681 676,530 -0.01(-2.97%)
Mar 01, 2017 0.2740 0.2840 0.2600 0.2763 805,066 -0.00(-0.16%)
Feb 28, 2017 0.2920 0.3010 0.2700 0.2767 962,083 -0.02(-6.97%)
Feb 27, 2017 0.2980 0.3100 0.2892 0.2975 1,061,297 +0.01(+2.87%)
Feb 24, 2017 0.3100 0.3100 0.2853 0.2892 893,967 -0.02(-6.71%)
Feb 23, 2017 0.3009 0.3100 0.2900 0.3100 514,621 +0.01(+2.72%)
Feb 22, 2017 0.3030 0.3170 0.2873 0.3018 1,308,662 -0.01(-4.25%)
Feb 21, 2017 0.2850 0.3360 0.2850 0.3152 2,343,918 +0.02(+7.69%)
Feb 17, 2017 0.2927 0.2927 0.2927 0 -0.02(-5.58%)
Feb 16, 2017 0.3355 0.3390 0.2830 0.3100 1,001,232 -0.02(-6.06%)
Feb 15, 2017 0.3410 0.3450 0.3215 0.3300 1,348,021 -0.01(-2.71%)
Feb 14, 2017 0.2800 0.3750 0.2700 0.3392 3,365,023 +0.07(+25.63%)
Feb 13, 2017 0.2630 0.2790 0.2600 0.2700 508,273 +0.00(+0.00%)
Feb 10, 2017 0.2670 0.2880 0.2626 0.2700 394,470 -0.00(-1.78%)
Feb 09, 2017 0.2960 0.2960 0.2500 0.2749 630,186 -0.00(-0.40%)
Feb 08, 2017 0.2700 0.2870 0.2620 0.2760 415,160 +0.01(+5.11%)
Feb 07, 2017 0.2805 0.2900 0.2575 0.2626 666,046 -0.02(-6.22%)
Feb 06, 2017 0.2930 0.3030 0.2800 0.2800 486,523 -0.01(-3.58%)
Feb 03, 2017 0.3010 0.3050 0.2850 0.2904 423,672 -0.00(-0.27%)
Feb 02, 2017 0.3000 0.3130 0.2764 0.2912 526,898 -0.01(-2.77%)
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.