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

United Cannabis Corp (OP: CNAB )

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 (%)
Oct 31, 2019 0.3215 0.3450 0.3150 0.3199 218,530 -0.01(-1.66%)
Oct 30, 2019 0.3200 0.3352 0.3200 0.3253 57,925 +0.01(+1.66%)
Oct 29, 2019 0.3340 0.3340 0.3200 0.3200 107,245 -0.01(-4.19%)
Oct 28, 2019 0.3300 0.3498 0.3250 0.3340 262,909 +0.00(+1.18%)
Oct 25, 2019 0.3425 0.3500 0.3256 0.3301 119,500 -0.01(-4.32%)
Oct 24, 2019 0.3550 0.3650 0.3201 0.3450 196,020 -0.02(-4.17%)
Oct 23, 2019 0.3549 0.3600 0.3474 0.3600 87,567 +0.01(+2.13%)
Oct 22, 2019 0.3550 0.3650 0.3430 0.3525 79,040 -0.00(-0.76%)
Oct 21, 2019 0.3592 0.3768 0.3512 0.3552 137,881 -0.01(-3.24%)
Oct 18, 2019 0.3750 0.3818 0.3450 0.3671 171,700 -0.01(-3.88%)
Oct 17, 2019 0.3300 0.3890 0.3210 0.3819 399,100 +0.06(+17.33%)
Oct 16, 2019 0.3500 0.3500 0.3210 0.3255 56,314 -0.01(-4.26%)
Oct 15, 2019 0.3200 0.3480 0.3160 0.3400 190,187 +0.02(+6.92%)
Oct 14, 2019 0.3300 0.3313 0.3150 0.3180 313,103 -0.01(-3.64%)
Oct 11, 2019 0.3275 0.3400 0.3211 0.3300 186,000 +0.01(+1.54%)
Oct 10, 2019 0.3200 0.3525 0.3181 0.3250 284,065 +0.01(+1.56%)
Oct 09, 2019 0.3300 0.3300 0.3160 0.3200 144,362 -0.01(-1.54%)
Oct 08, 2019 0.3212 0.3325 0.3210 0.3250 170,926 +0.00(+1.18%)
Oct 07, 2019 0.3337 0.3430 0.3211 0.3212 227,123 -0.02(-5.53%)
Oct 04, 2019 0.3548 0.3548 0.3330 0.3400 217,800 -0.01(-4.17%)
Oct 03, 2019 0.3410 0.3596 0.3250 0.3548 411,671 +0.01(+3.74%)
Oct 02, 2019 0.3510 0.3589 0.3300 0.3420 455,156 -0.02(-6.30%)
Oct 01, 2019 0.3510 0.3750 0.3510 0.3650 264,828 -0.01(-3.92%)
Sep 30, 2019 0.3930 0.3993 0.3500 0.3799 239,582 -0.01(-3.80%)
Sep 27, 2019 0.3999 0.3999 0.3800 0.3949 163,900 -0.01(-1.25%)
Sep 26, 2019 0.4163 0.4163 0.3910 0.3999 133,107 -0.02(-3.94%)
Sep 25, 2019 0.4100 0.4163 0.3910 0.4163 96,759 +0.02(+5.39%)
Sep 24, 2019 0.4100 0.4213 0.3935 0.3950 420,816 -0.01(-3.66%)
Sep 23, 2019 0.4300 0.4300 0.4100 0.4100 167,322 -0.02(-3.53%)
Sep 20, 2019 0.4300 0.4350 0.4200 0.4250 232,900 +0.00(+0.24%)
Sep 19, 2019 0.4280 0.4350 0.4240 0.4240 98,600 -0.00(-0.82%)
Sep 18, 2019 0.4266 0.4480 0.4250 0.4275 76,098 -0.01(-2.24%)
Sep 17, 2019 0.4500 0.4525 0.4222 0.4373 206,035 -0.00(-0.61%)
Sep 16, 2019 0.4310 0.4649 0.4310 0.4400 77,775 +0.00(+0.00%)
Sep 13, 2019 0.4645 0.4645 0.4300 0.4400 146,700 -0.02(-4.35%)
Sep 12, 2019 0.4376 0.4644 0.4351 0.4600 190,654 +0.02(+4.55%)
Sep 11, 2019 0.4750 0.4750 0.4308 0.4400 238,046 -0.03(-6.38%)
Sep 10, 2019 0.4741 0.4900 0.4690 0.4700 131,226 -0.01(-1.05%)
Sep 09, 2019 0.4975 0.5000 0.4676 0.4750 103,927 -0.02(-4.52%)
Sep 06, 2019 0.4765 0.5000 0.4626 0.4975 139,600 +0.03(+5.58%)
Sep 05, 2019 0.4500 0.4825 0.4475 0.4712 211,630 +0.01(+2.99%)
Sep 04, 2019 0.4550 0.4650 0.4440 0.4575 87,151 +0.01(+1.44%)
Sep 03, 2019 0.4500 0.4840 0.4440 0.4510 111,199 -0.01(-1.96%)
Aug 30, 2019 0.4790 0.4850 0.4500 0.4600 153,200 -0.02(-3.77%)
Aug 29, 2019 0.4615 0.4830 0.4570 0.4780 61,647 +0.02(+3.58%)
Aug 28, 2019 0.4615 0.4799 0.4500 0.4615 178,478 +0.00(+0.26%)
Aug 27, 2019 0.5096 0.5096 0.4550 0.4603 138,364 -0.05(-9.67%)
Aug 26, 2019 0.5225 0.5250 0.4950 0.5096 130,628 +0.02(+3.47%)
Aug 23, 2019 0.4681 0.5200 0.4500 0.4925 374,500 +0.04(+8.24%)
Aug 22, 2019 0.5099 0.5099 0.4520 0.4550 531,962 -0.04(-9.00%)
Aug 21, 2019 0.4900 0.5350 0.4900 0.5000 193,011 +0.01(+1.01%)
Aug 20, 2019 0.5350 0.5480 0.4900 0.4950 280,299 -0.04(-7.48%)
Aug 19, 2019 0.5800 0.5800 0.5250 0.5350 212,886 -0.04(-7.60%)
Aug 16, 2019 0.5650 0.5800 0.5410 0.5790 198,300 +0.03(+6.24%)
Aug 15, 2019 0.5200 0.5450 0.5100 0.5450 339,860 +0.03(+5.21%)
Aug 14, 2019 0.5610 0.5830 0.5100 0.5180 290,141 -0.04(-6.67%)
Aug 13, 2019 0.5600 0.5800 0.4800 0.5550 371,938 +0.00(+0.00%)
Aug 12, 2019 0.5638 0.5850 0.5300 0.5550 530,819 +0.01(+0.91%)
Aug 09, 2019 0.5300 0.5900 0.5150 0.5500 625,700 +0.02(+3.73%)
Aug 08, 2019 0.5100 0.5650 0.4930 0.5302 540,006 +0.03(+6.57%)
Aug 07, 2019 0.4840 0.5290 0.4700 0.4975 1,040,797 +0.02(+3.65%)
Aug 06, 2019 0.4150 0.4850 0.4150 0.4800 538,386 +0.06(+14.29%)
Aug 05, 2019 0.4420 0.4748 0.4150 0.4200 619,394 -0.01(-2.33%)
Aug 02, 2019 0.4150 0.4490 0.4150 0.4300 477,600 +0.01(+2.38%)
Aug 01, 2019 0.4700 0.4860 0.4150 0.4200 776,910 -0.05(-10.83%)
Jul 31, 2019 0.4900 0.5100 0.4700 0.4710 366,729 -0.04(-7.65%)
Jul 30, 2019 0.5100 0.5190 0.4800 0.5100 522,069 +0.01(+2.00%)
Jul 29, 2019 0.5300 0.5310 0.4850 0.5000 486,637 -0.01(-1.57%)
Jul 26, 2019 0.5690 0.5690 0.4800 0.5080 1,149,100 -0.06(-11.19%)
Jul 25, 2019 0.5425 0.5950 0.5350 0.5720 677,983 +0.02(+4.38%)
Jul 24, 2019 0.5425 0.6000 0.5100 0.5480 941,412 -0.03(-5.48%)
Jul 23, 2019 0.6350 0.6400 0.5300 0.5798 1,415,741 -0.06(-8.69%)
Jul 22, 2019 0.7030 0.7130 0.6150 0.6350 1,189,529 -0.07(-10.56%)
Jul 19, 2019 0.7600 0.7600 0.6800 0.7100 1,169,200 -0.05(-6.70%)
Jul 18, 2019 0.6450 0.7780 0.6341 0.7610 2,721,129 +0.12(+19.47%)
Jul 17, 2019 0.6500 0.6690 0.5525 0.6370 1,785,135 -0.01(-1.24%)
Jul 16, 2019 0.5150 0.6500 0.5150 0.6450 3,103,655 +0.17(+34.71%)
Jul 15, 2019 0.4790 0.4960 0.4525 0.4788 708,608 +0.01(+2.64%)
Jul 12, 2019 0.4798 0.4800 0.4555 0.4665 233,300 +0.01(+1.19%)
Jul 11, 2019 0.4490 0.4900 0.4490 0.4610 684,695 +0.01(+2.44%)
Jul 10, 2019 0.4600 0.4700 0.4000 0.4500 510,116 -0.02(-4.26%)
Jul 09, 2019 0.4000 0.5127 0.4000 0.4700 2,289,597 +0.09(+24.50%)
Jul 08, 2019 0.3990 0.3990 0.3750 0.3775 61,749 -0.01(-2.58%)
Jul 05, 2019 0.3875 0.3875 0.3600 0.3875 71,400 +0.00(+0.65%)
Jul 03, 2019 0.3700 0.3850 0.3585 0.3850 67,000 +0.02(+4.76%)
Jul 02, 2019 0.3650 0.3806 0.3500 0.3675 116,366 +0.02(+5.00%)
Jul 01, 2019 0.3400 0.3750 0.3325 0.3500 118,424 -0.02(-4.63%)
Jun 28, 2019 0.3300 0.3875 0.3300 0.3670 169,900 +0.04(+11.21%)
Jun 27, 2019 0.3300 0.3700 0.3150 0.3300 160,016 -0.00(-0.30%)
Jun 26, 2019 0.3450 0.3450 0.3200 0.3310 143,424 -0.01(-1.93%)
Jun 25, 2019 0.3410 0.3470 0.3300 0.3375 114,943 -0.01(-2.46%)
Jun 24, 2019 0.3450 0.3750 0.3410 0.3460 129,114 -0.01(-2.54%)
Jun 21, 2019 0.3500 0.3650 0.3450 0.3550 128,200 -0.01(-2.74%)
Jun 20, 2019 0.3575 0.3700 0.3500 0.3650 62,396 +0.00(+1.00%)
Jun 19, 2019 0.3450 0.3750 0.3400 0.3614 23,237 -0.00(-0.66%)
Jun 18, 2019 0.3675 0.3750 0.3500 0.3638 100,505 -0.01(-2.99%)
Jun 17, 2019 0.3650 0.3750 0.3400 0.3750 69,353 +0.02(+4.17%)
Jun 14, 2019 0.3500 0.3750 0.3500 0.3600 63,900 -0.01(-3.17%)
Jun 13, 2019 0.3600 0.3800 0.3600 0.3718 147,315 +0.00(+1.31%)
Jun 12, 2019 0.3800 0.3800 0.3610 0.3670 53,974 -0.01(-1.34%)
Jun 11, 2019 0.3700 0.3800 0.3610 0.3720 56,813 +0.01(+2.71%)
Jun 10, 2019 0.3600 0.3900 0.3600 0.3622 74,955 +0.00(+0.61%)
Jun 07, 2019 0.3890 0.3890 0.3600 0.3600 72,400 -0.00(-0.03%)
Jun 06, 2019 0.3605 0.3890 0.3600 0.3601 91,254 -0.00(-0.52%)
Jun 05, 2019 0.3920 0.3920 0.3610 0.3620 79,922 -0.01(-2.56%)
Jun 04, 2019 0.3960 0.3960 0.3605 0.3715 93,557 -0.01(-2.95%)
Jun 03, 2019 0.3800 0.4000 0.3650 0.3828 295,079 -0.00(-0.57%)
May 31, 2019 0.3860 0.3990 0.3700 0.3850 157,700 -0.01(-1.28%)
May 30, 2019 0.3900 0.4050 0.3800 0.3900 89,413 -0.02(-4.88%)
May 29, 2019 0.4045 0.4200 0.3720 0.4100 156,549 +0.01(+2.07%)
May 28, 2019 0.4000 0.4250 0.3850 0.4017 81,415 -0.02(-4.31%)
May 24, 2019 0.3750 0.4200 0.3750 0.4198 61,100 -0.00(-0.05%)
May 23, 2019 0.4270 0.4270 0.3900 0.4200 56,150 +0.00(+0.00%)
May 22, 2019 0.3950 0.4300 0.3810 0.4200 187,631 +0.04(+10.24%)
May 21, 2019 0.3900 0.3900 0.3751 0.3810 68,693 -0.01(-2.31%)
May 20, 2019 0.3635 0.4000 0.3620 0.3900 99,941 +0.02(+4.28%)
May 17, 2019 0.4090 0.4090 0.3700 0.3740 60,400 -0.03(-6.50%)
May 16, 2019 0.4105 0.4390 0.3810 0.4000 228,885 -0.02(-5.88%)
May 15, 2019 0.4200 0.4390 0.3900 0.4250 487,373 +0.01(+1.19%)
May 14, 2019 0.4180 0.4200 0.3926 0.4200 457,483 +0.00(+0.05%)
May 13, 2019 0.3350 0.4198 0.3350 0.4198 516,161 +0.06(+15.23%)
May 10, 2019 0.3530 0.3650 0.3300 0.3643 240,000 +0.03(+10.39%)
May 09, 2019 0.3500 0.3500 0.3220 0.3300 223,366 -0.01(-2.08%)
May 08, 2019 0.3320 0.3450 0.3310 0.3370 150,711 -0.00(-0.15%)
May 07, 2019 0.3500 0.3550 0.3235 0.3375 177,643 -0.01(-3.30%)
May 06, 2019 0.3160 0.3490 0.3100 0.3490 90,591 +0.01(+2.47%)
May 03, 2019 0.3500 0.3500 0.3250 0.3406 245,300 -0.01(-2.69%)
May 02, 2019 0.3400 0.3560 0.3400 0.3500 129,693 +0.01(+1.45%)
May 01, 2019 0.3550 0.3550 0.3375 0.3450 124,469 +0.00(+0.47%)
Apr 30, 2019 0.3421 0.3550 0.3380 0.3434 218,034 -0.01(-1.89%)
Apr 29, 2019 0.3550 0.3550 0.3400 0.3500 117,038 -0.00(-0.03%)
Apr 26, 2019 0.3650 0.3740 0.3501 0.3501 223,000 -0.01(-4.08%)
Apr 25, 2019 0.3550 0.3740 0.3500 0.3650 124,045 +0.01(+2.82%)
Apr 24, 2019 0.3700 0.3780 0.3420 0.3550 225,746 -0.01(-1.39%)
Apr 23, 2019 0.3501 0.3600 0.3400 0.3600 277,393 +0.01(+2.86%)
Apr 22, 2019 0.3720 0.3720 0.3400 0.3500 256,814 -0.02(-5.15%)
Apr 18, 2019 0.3750 0.3750 0.3500 0.3690 488,600 -0.01(-1.60%)
Apr 17, 2019 0.3650 0.3950 0.3625 0.3750 198,213 +0.01(+1.35%)
Apr 16, 2019 0.3650 0.3950 0.3650 0.3700 156,216 -0.01(-2.63%)
Apr 15, 2019 0.3800 0.4000 0.3600 0.3800 319,934 -0.01(-2.56%)
Apr 12, 2019 0.4167 0.4300 0.3850 0.3900 142,200 -0.03(-6.41%)
Apr 11, 2019 0.4250 0.4350 0.4150 0.4167 295,478 -0.01(-2.64%)
Apr 10, 2019 0.3980 0.4290 0.3900 0.4280 820,103 +0.04(+9.74%)
Apr 09, 2019 0.3700 0.3980 0.3550 0.3900 462,095 +0.03(+8.33%)
Apr 08, 2019 0.3580 0.3650 0.3450 0.3600 219,160 +0.01(+3.36%)
Apr 05, 2019 0.3511 0.3580 0.3370 0.3483 194,200 +0.00(+0.37%)
Apr 04, 2019 0.3400 0.3690 0.3350 0.3470 260,520 +0.01(+3.43%)
Apr 03, 2019 0.3450 0.3670 0.3200 0.3355 260,916 +0.01(+1.67%)
Apr 02, 2019 0.3200 0.3400 0.3100 0.3300 858,056 -0.02(-5.58%)
Apr 01, 2019 0.3410 0.3570 0.3300 0.3495 208,325 +0.01(+2.79%)
Mar 29, 2019 0.3340 0.3580 0.3327 0.3400 578,600 -0.02(-4.76%)
Mar 28, 2019 0.3725 0.3800 0.3320 0.3570 394,458 -0.02(-6.05%)
Mar 27, 2019 0.4000 0.4000 0.3675 0.3800 126,191 -0.01(-1.30%)
Mar 26, 2019 0.3650 0.3899 0.3650 0.3850 227,377 +0.01(+2.67%)
Mar 25, 2019 0.3650 0.3750 0.3600 0.3750 254,146 +0.02(+4.17%)
Mar 22, 2019 0.3800 0.3889 0.3600 0.3600 238,700 -0.02(-4.13%)
Mar 21, 2019 0.4000 0.4100 0.3600 0.3755 330,801 -0.01(-1.44%)
Mar 20, 2019 0.3790 0.3940 0.3700 0.3810 254,884 -0.00(-0.26%)
Mar 19, 2019 0.3940 0.3940 0.3760 0.3820 129,310 -0.01(-3.05%)
Mar 18, 2019 0.3900 0.4200 0.3600 0.3940 447,398 +0.00(+1.08%)
Mar 15, 2019 0.4360 0.4360 0.3600 0.3898 425,900 -0.02(-4.93%)
Mar 14, 2019 0.4126 0.4300 0.4100 0.4100 126,320 +0.00(+0.00%)
Mar 13, 2019 0.4260 0.4400 0.4100 0.4100 112,293 -0.01(-2.38%)
Mar 12, 2019 0.4020 0.4400 0.4020 0.4200 138,396 +0.01(+1.20%)
Mar 11, 2019 0.4210 0.4350 0.4020 0.4150 169,468 -0.01(-1.43%)
Mar 08, 2019 0.4400 0.4400 0.4210 0.4210 102,100 -0.02(-3.75%)
Mar 07, 2019 0.4550 0.4550 0.4310 0.4374 108,438 -0.02(-3.66%)
Mar 06, 2019 0.4385 0.4540 0.4210 0.4540 244,797 +0.01(+2.02%)
Mar 05, 2019 0.4600 0.4600 0.4320 0.4450 164,583 -0.00(-0.34%)
Mar 04, 2019 0.4490 0.4550 0.4430 0.4465 75,836 -0.01(-1.22%)
Mar 01, 2019 0.4510 0.4590 0.4430 0.4520 81,400 +0.00(+0.67%)
Feb 28, 2019 0.4510 0.4686 0.4430 0.4490 207,707 -0.00(-0.22%)
Feb 27, 2019 0.4400 0.4690 0.4400 0.4500 73,554 +0.01(+2.27%)
Feb 26, 2019 0.4450 0.4800 0.4400 0.4400 290,447 -0.03(-6.38%)
Feb 25, 2019 0.4610 0.4850 0.4410 0.4700 538,982 +0.00(+0.00%)
Feb 22, 2019 0.5095 0.5200 0.4700 0.4700 258,700 -0.02(-4.28%)
Feb 21, 2019 0.4599 0.5090 0.4599 0.4910 265,920 +0.02(+4.47%)
Feb 20, 2019 0.4800 0.4800 0.4403 0.4700 155,512 -0.01(-1.05%)
Feb 19, 2019 0.4850 0.4999 0.4600 0.4750 149,352 +0.01(+3.24%)
Feb 15, 2019 0.4600 0.4950 0.4600 0.4601 212,300 -0.02(-4.15%)
Feb 14, 2019 0.4700 0.5190 0.4600 0.4800 212,059 +0.02(+4.33%)
Feb 13, 2019 0.4950 0.5000 0.4511 0.4601 173,022 -0.01(-2.11%)
Feb 12, 2019 0.4698 0.4950 0.4400 0.4700 189,444 +0.02(+4.44%)
Feb 11, 2019 0.4951 0.5150 0.4455 0.4500 442,221 -0.04(-8.39%)
Feb 08, 2019 0.5650 0.5700 0.4850 0.4912 580,000 -0.06(-10.69%)
Feb 07, 2019 0.4800 0.5700 0.4600 0.5500 1,219,499 +0.09(+19.57%)
Feb 06, 2019 0.4490 0.4900 0.4100 0.4600 473,254 +0.02(+4.57%)
Feb 05, 2019 0.4585 0.4900 0.4200 0.4399 297,522 +0.01(+3.51%)
Feb 04, 2019 0.4150 0.4400 0.4000 0.4250 342,181 +0.02(+3.66%)
Feb 01, 2019 0.4300 0.4300 0.4000 0.4100 183,400 -0.01(-1.20%)
Jan 31, 2019 0.3975 0.4200 0.3850 0.4150 465,645 +0.02(+6.41%)
Jan 30, 2019 0.3855 0.4000 0.3700 0.3900 265,104 +0.01(+3.83%)
Jan 29, 2019 0.4050 0.4200 0.3700 0.3756 201,851 -0.02(-4.38%)
Jan 28, 2019 0.3940 0.4300 0.3815 0.3928 208,604 +0.00(+0.72%)
Jan 25, 2019 0.3752 0.3950 0.3700 0.3900 136,500 +0.01(+2.63%)
Jan 24, 2019 0.4000 0.4000 0.3750 0.3800 120,995 -0.02(-5.00%)
Jan 23, 2019 0.4200 0.4200 0.3900 0.4000 64,713 +0.00(+0.00%)
Jan 22, 2019 0.4250 0.4400 0.3900 0.4000 106,798 -0.02(-4.76%)
Jan 18, 2019 0.4100 0.4400 0.3900 0.4200 170,200 +0.01(+2.44%)
Jan 17, 2019 0.4348 0.4400 0.4000 0.4100 187,693 +0.00(+0.00%)
Jan 16, 2019 0.3800 0.4290 0.3800 0.4100 184,322 +0.01(+2.50%)
Jan 15, 2019 0.4490 0.4490 0.3595 0.4000 668,570 -0.02(-4.76%)
Jan 14, 2019 0.4200 0.4400 0.4100 0.4200 194,862 +0.01(+2.44%)
Jan 11, 2019 0.4175 0.4275 0.4000 0.4100 228,000 +0.01(+2.50%)
Jan 10, 2019 0.4300 0.4350 0.4000 0.4000 218,173 -0.01(-2.44%)
Jan 09, 2019 0.4425 0.4500 0.3900 0.4100 218,415 -0.02(-4.87%)
Jan 08, 2019 0.4500 0.4800 0.4310 0.4310 431,705 -0.00(-0.35%)
Jan 07, 2019 0.4225 0.4700 0.4070 0.4325 601,133 +0.03(+6.53%)
Jan 04, 2019 0.4200 0.4490 0.3900 0.4060 574,600 +0.02(+4.10%)
Jan 03, 2019 0.3525 0.4300 0.3250 0.3900 711,179 +0.05(+14.71%)
Jan 02, 2019 0.3150 0.3400 0.3010 0.3400 185,487 +0.03(+9.68%)
Dec 31, 2018 0.3300 0.3450 0.3000 0.3100 467,700 -0.03(-7.46%)
Dec 28, 2018 0.3120 0.3500 0.3100 0.3350 200,200 +0.02(+7.37%)
Dec 27, 2018 0.3400 0.3440 0.3103 0.3120 227,467 +0.00(+0.55%)
Dec 26, 2018 0.3225 0.3350 0.3103 0.3103 186,946 +0.00(+0.06%)
Dec 24, 2018 0.3790 0.3964 0.3100 0.3101 173,300 -0.02(-6.60%)
Dec 21, 2018 0.3600 0.3900 0.3200 0.3320 205,500 -0.01(-2.35%)
Dec 20, 2018 0.3475 0.4100 0.3400 0.3400 181,851 -0.01(-2.86%)
Dec 19, 2018 0.3699 0.3699 0.3100 0.3500 301,399 -0.01(-2.78%)
Dec 18, 2018 0.4055 0.4100 0.3510 0.3600 244,444 -0.04(-9.95%)
Dec 17, 2018 0.4350 0.4500 0.3730 0.3998 113,738 -0.00(-0.05%)
Dec 14, 2018 0.4200 0.4400 0.3710 0.4000 82,800 -0.02(-4.76%)
Dec 13, 2018 0.4525 0.4600 0.4050 0.4200 142,575 -0.02(-4.55%)
Dec 12, 2018 0.4610 0.4700 0.4300 0.4400 205,956 -0.01(-2.22%)
Dec 11, 2018 0.4750 0.4750 0.4450 0.4500 316,816 +0.00(+0.07%)
Dec 10, 2018 0.3800 0.4700 0.3800 0.4497 180,797 +0.05(+12.42%)
Dec 07, 2018 0.3875 0.4300 0.3810 0.4000 126,900 +0.03(+6.67%)
Dec 06, 2018 0.3701 0.4000 0.3700 0.3750 162,070 -0.03(-6.25%)
Dec 04, 2018 0.4116 0.4400 0.3800 0.4000 267,700 -0.01(-2.72%)
Dec 03, 2018 0.4350 0.4400 0.4100 0.4112 179,617 -0.02(-4.37%)
Nov 30, 2018 0.4400 0.4500 0.4300 0.4300 118,800 -0.02(-4.44%)
Nov 29, 2018 0.4600 0.4600 0.4400 0.4500 117,078 -0.02(-3.64%)
Nov 28, 2018 0.4555 0.4750 0.4400 0.4670 143,977 +0.02(+3.55%)
Nov 27, 2018 0.4600 0.4780 0.4500 0.4510 282,465 +0.00(+0.18%)
Nov 26, 2018 0.4550 0.4750 0.4402 0.4502 90,151 +0.01(+2.27%)
Nov 23, 2018 0.4301 0.4800 0.4301 0.4402 97,800 +0.01(+2.35%)
Nov 21, 2018 0.4301 0.4301 0.4301 0 +0.01(+1.20%)
Nov 20, 2018 0.4700 0.4700 0.4250 0.4250 265,425 -0.03(-5.56%)
Nov 19, 2018 0.4650 0.4800 0.4500 0.4500 167,684 -0.02(-4.26%)
Nov 16, 2018 0.4625 0.4750 0.4500 0.4700 153,800 +0.01(+2.17%)
Nov 15, 2018 0.4510 0.4700 0.4350 0.4600 93,589 +0.01(+2.00%)
Nov 14, 2018 0.4560 0.4860 0.4300 0.4510 343,976 -0.02(-4.04%)
Nov 13, 2018 0.4950 0.5050 0.4600 0.4700 151,630 -0.02(-4.08%)
Nov 12, 2018 0.5260 0.5500 0.4900 0.4900 170,297 -0.03(-5.77%)
Nov 09, 2018 0.4700 0.5460 0.4700 0.5200 496,400 +0.05(+10.64%)
Nov 08, 2018 0.4976 0.5200 0.4696 0.4700 289,528 -0.03(-5.07%)
Nov 07, 2018 0.4670 0.5300 0.4550 0.4951 498,541 +0.04(+7.63%)
Nov 06, 2018 0.4700 0.4950 0.4450 0.4600 530,030 -0.02(-5.15%)
Nov 05, 2018 0.4700 0.5450 0.4453 0.4850 559,823 +0.03(+7.78%)
Nov 02, 2018 0.4558 0.4850 0.4450 0.4500 463,700 -0.00(-0.33%)
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.