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

Cannabis Strategic Ventures (OP: NUGS )

0.0001 UNCHANGED
Last Price Updated: 2:30 PM EDT, May 21, 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 (%)
Nov 30, 2020 0.0720 0.0737 0.0603 0.0691 1,542,554 -0.00(-0.58%)
Nov 27, 2020 0.0680 0.0695 0.0600 0.0695 705,000 +0.00(+2.21%)
Nov 25, 2020 0.0701 0.0749 0.0615 0.0680 1,674,500 -0.00(-4.23%)
Nov 24, 2020 0.0650 0.0749 0.0650 0.0710 1,543,615 +0.00(+4.41%)
Nov 23, 2020 0.0687 0.0700 0.0650 0.0680 944,517 -0.00(-2.72%)
Nov 20, 2020 0.0743 0.0743 0.0650 0.0699 1,302,500 -0.00(-3.98%)
Nov 19, 2020 0.0797 0.0797 0.0671 0.0728 327,770 -0.00(-1.62%)
Nov 18, 2020 0.0681 0.0800 0.0650 0.0740 1,350,516 +0.00(+2.07%)
Nov 17, 2020 0.0680 0.0775 0.0680 0.0725 894,628 -0.00(-3.20%)
Nov 16, 2020 0.0767 0.0829 0.0710 0.0749 980,155 +0.00(+1.77%)
Nov 13, 2020 0.0691 0.0770 0.0691 0.0736 695,800 -0.00(-3.29%)
Nov 12, 2020 0.0720 0.0762 0.0651 0.0761 1,832,874 +0.00(+4.25%)
Nov 11, 2020 0.0820 0.0820 0.0680 0.0730 602,400 +0.00(+2.53%)
Nov 10, 2020 0.0800 0.0840 0.0651 0.0712 1,537,310 -0.00(-6.32%)
Nov 09, 2020 0.0850 0.0870 0.0610 0.0760 1,925,729 -0.00(-3.80%)
Nov 06, 2020 0.0700 0.0850 0.0640 0.0790 3,545,300 +0.01(+21.54%)
Nov 05, 2020 0.0575 0.0650 0.0575 0.0650 762,640 +0.01(+12.65%)
Nov 04, 2020 0.0600 0.0600 0.0576 0.0577 207,930 -0.00(-2.20%)
Nov 03, 2020 0.0639 0.0639 0.0580 0.0590 404,930 -0.00(-3.12%)
Nov 02, 2020 0.0650 0.0650 0.0550 0.0609 495,894 +0.00(+2.01%)
Oct 30, 2020 0.0618 0.0632 0.0560 0.0597 155,400 +0.00(+4.01%)
Oct 29, 2020 0.0570 0.0601 0.0560 0.0574 128,574 -0.00(-2.88%)
Oct 28, 2020 0.0595 0.0613 0.0550 0.0591 410,548 -0.00(-1.50%)
Oct 27, 2020 0.0650 0.0650 0.0600 0.0600 248,014 -0.00(-5.51%)
Oct 26, 2020 0.0624 0.0650 0.0590 0.0635 481,995 +0.00(+2.09%)
Oct 23, 2020 0.0650 0.0650 0.0603 0.0622 366,900 +0.00(+0.16%)
Oct 22, 2020 0.0585 0.0731 0.0560 0.0621 1,109,794 +0.01(+8.95%)
Oct 21, 2020 0.0600 0.0600 0.0570 0.0570 316,137 -0.00(-1.89%)
Oct 20, 2020 0.0597 0.0610 0.0555 0.0581 202,663 -0.00(-2.68%)
Oct 19, 2020 0.0580 0.0600 0.0575 0.0597 498,165 -0.00(-2.13%)
Oct 16, 2020 0.0632 0.0632 0.0570 0.0610 576,100 -0.00(-1.61%)
Oct 15, 2020 0.0588 0.0632 0.0588 0.0620 151,133 -0.00(-1.90%)
Oct 14, 2020 0.0655 0.0685 0.0600 0.0632 290,947 -0.00(-6.92%)
Oct 13, 2020 0.0690 0.0690 0.0610 0.0679 345,346 +0.00(+0.00%)
Oct 12, 2020 0.0587 0.0681 0.0587 0.0679 222,872 +0.00(+3.82%)
Oct 09, 2020 0.0575 0.0683 0.0575 0.0654 888,000 +0.00(+5.83%)
Oct 08, 2020 0.0560 0.0618 0.0560 0.0618 255,164 +0.00(+7.48%)
Oct 07, 2020 0.0702 0.0702 0.0540 0.0575 286,761 +0.00(+5.31%)
Oct 06, 2020 0.0550 0.0584 0.0540 0.0546 430,614 -0.00(-1.62%)
Oct 05, 2020 0.0535 0.0560 0.0535 0.0555 215,541 -0.00(-0.89%)
Oct 02, 2020 0.0584 0.0584 0.0535 0.0560 324,300 +0.00(+3.70%)
Oct 01, 2020 0.0585 0.0590 0.0525 0.0540 624,118 -0.00(-6.90%)
Sep 30, 2020 0.0590 0.0605 0.0515 0.0580 398,963 +0.00(+1.58%)
Sep 29, 2020 0.0600 0.0600 0.0550 0.0571 375,013 -0.00(-6.39%)
Sep 28, 2020 0.0589 0.0620 0.0589 0.0610 252,990 -0.00(-1.45%)
Sep 25, 2020 0.0600 0.0657 0.0590 0.0619 206,500 +0.00(+3.17%)
Sep 24, 2020 0.0600 0.0670 0.0575 0.0600 489,323 +0.00(+0.00%)
Sep 23, 2020 0.0710 0.0710 0.0575 0.0600 495,918 -0.01(-10.45%)
Sep 22, 2020 0.0707 0.0708 0.0627 0.0670 390,045 +0.00(+6.01%)
Sep 21, 2020 0.0590 0.0745 0.0550 0.0632 1,925,679 +0.00(+8.03%)
Sep 18, 2020 0.0550 0.0590 0.0550 0.0585 337,500 +0.00(+0.00%)
Sep 17, 2020 0.0581 0.0610 0.0557 0.0585 667,767 +0.00(+0.69%)
Sep 16, 2020 0.0561 0.0637 0.0561 0.0581 1,071,271 -0.00(-5.37%)
Sep 15, 2020 0.0620 0.0637 0.0593 0.0614 261,739 -0.00(-0.97%)
Sep 14, 2020 0.0597 0.0637 0.0597 0.0620 579,636 +0.00(+3.33%)
Sep 11, 2020 0.0734 0.0734 0.0591 0.0600 814,300 -0.00(-6.10%)
Sep 10, 2020 0.0623 0.0673 0.0575 0.0639 1,366,083 +0.00(+0.63%)
Sep 09, 2020 0.0681 0.0681 0.0610 0.0635 1,304,870 -0.00(-2.46%)
Sep 08, 2020 0.0682 0.0682 0.0636 0.0651 560,192 -0.00(-4.55%)
Sep 04, 2020 0.0685 0.0700 0.0639 0.0682 885,100 +0.00(+4.92%)
Sep 03, 2020 0.0688 0.0700 0.0620 0.0650 1,225,258 -0.00(-5.11%)
Sep 02, 2020 0.0680 0.0720 0.0675 0.0685 632,186 -0.00(-1.44%)
Sep 01, 2020 0.0725 0.0745 0.0670 0.0695 1,147,050 -0.00(-4.66%)
Aug 31, 2020 0.0710 0.0768 0.0710 0.0729 1,125,889 -0.00(-3.44%)
Aug 28, 2020 0.0768 0.0768 0.0720 0.0755 902,500 +0.00(+0.13%)
Aug 27, 2020 0.0741 0.0774 0.0735 0.0754 582,224 +0.00(+0.53%)
Aug 26, 2020 0.0740 0.0775 0.0731 0.0750 433,038 +0.00(+1.35%)
Aug 25, 2020 0.0775 0.0775 0.0730 0.0740 597,980 -0.00(-1.46%)
Aug 24, 2020 0.0780 0.0805 0.0750 0.0751 655,255 -0.00(-5.30%)
Aug 21, 2020 0.0830 0.0830 0.0750 0.0793 390,800 -0.00(-0.63%)
Aug 20, 2020 0.0780 0.0805 0.0725 0.0798 620,678 -0.00(-0.87%)
Aug 19, 2020 0.0830 0.0830 0.0780 0.0805 373,494 -0.00(-2.42%)
Aug 18, 2020 0.0848 0.0848 0.0762 0.0825 1,009,068 +0.00(+3.13%)
Aug 17, 2020 0.0760 0.0850 0.0750 0.0800 784,658 -0.00(-1.11%)
Aug 14, 2020 0.0760 0.0815 0.0760 0.0809 754,200 -0.00(-0.74%)
Aug 13, 2020 0.0810 0.0900 0.0760 0.0815 1,199,734 -0.00(-0.61%)
Aug 12, 2020 0.0790 0.0860 0.0740 0.0820 3,776,806 +0.01(+13.10%)
Aug 11, 2020 0.0720 0.0770 0.0720 0.0725 1,175,700 -0.00(-2.03%)
Aug 10, 2020 0.0800 0.0830 0.0717 0.0740 1,151,700 -0.00(-1.60%)
Aug 07, 2020 0.0756 0.0830 0.0750 0.0752 697,000 -0.00(-4.81%)
Aug 06, 2020 0.0780 0.0840 0.0755 0.0790 769,858 -0.00(-3.66%)
Aug 05, 2020 0.0850 0.0850 0.0780 0.0820 865,643 -0.00(-2.03%)
Aug 04, 2020 0.0800 0.0850 0.0750 0.0837 2,592,612 +0.01(+10.13%)
Aug 03, 2020 0.0850 0.0850 0.0750 0.0760 2,209,668 -0.00(-5.00%)
Jul 31, 2020 0.0821 0.0855 0.0800 0.0800 945,300 -0.00(-4.31%)
Jul 30, 2020 0.0850 0.0897 0.0777 0.0836 810,750 -0.00(-1.65%)
Jul 29, 2020 0.0900 0.0900 0.0780 0.0850 1,999,337 -0.00(-2.30%)
Jul 28, 2020 0.0900 0.0970 0.0740 0.0870 2,682,011 -0.01(-10.22%)
Jul 27, 2020 0.1012 0.1049 0.0906 0.0969 1,417,670 -0.01(-5.46%)
Jul 24, 2020 0.1020 0.1098 0.1012 0.1025 558,600 -0.00(-2.38%)
Jul 23, 2020 0.1030 0.1065 0.0950 0.1050 1,729,808 -0.00(-2.23%)
Jul 22, 2020 0.1099 0.1099 0.1050 0.1074 1,337,249 -0.00(-1.01%)
Jul 21, 2020 0.1000 0.1099 0.1000 0.1085 1,066,107 +0.00(+1.97%)
Jul 20, 2020 0.1054 0.1099 0.1033 0.1064 976,433 -0.00(-0.56%)
Jul 17, 2020 0.1179 0.1192 0.1051 0.1070 1,398,600 -0.01(-7.60%)
Jul 16, 2020 0.1150 0.1195 0.1075 0.1158 3,071,672 +0.01(+5.27%)
Jul 15, 2020 0.1100 0.1200 0.1050 0.1100 3,743,769 +0.01(+8.91%)
Jul 14, 2020 0.0977 0.1080 0.0900 0.1010 3,778,404 +0.01(+11.60%)
Jul 13, 2020 0.0851 0.0930 0.0851 0.0905 1,757,632 +0.00(+5.23%)
Jul 10, 2020 0.0956 0.0956 0.0839 0.0860 1,368,300 -0.00(-3.26%)
Jul 09, 2020 0.0865 0.0900 0.0840 0.0889 1,968,960 +0.01(+6.09%)
Jul 08, 2020 0.0900 0.0925 0.0800 0.0838 2,070,525 -0.00(-4.01%)
Jul 07, 2020 0.0900 0.0900 0.0841 0.0873 2,804,473 +0.01(+10.65%)
Jul 06, 2020 0.0769 0.0827 0.0769 0.0789 633,155 -0.00(-3.90%)
Jul 02, 2020 0.0800 0.0900 0.0750 0.0821 2,771,200 +0.00(+5.12%)
Jul 01, 2020 0.0800 0.0800 0.0750 0.0781 721,739 -0.00(-0.76%)
Jun 30, 2020 0.0816 0.0816 0.0750 0.0787 1,566,073 +0.00(+0.51%)
Jun 29, 2020 0.0800 0.0800 0.0753 0.0783 945,768 +0.00(+3.03%)
Jun 26, 2020 0.0850 0.0850 0.0750 0.0760 2,538,100 -0.01(-7.09%)
Jun 25, 2020 0.0825 0.0900 0.0790 0.0818 1,796,131 -0.00(-1.45%)
Jun 24, 2020 0.0730 0.0940 0.0725 0.0830 5,152,402 +0.01(+18.57%)
Jun 23, 2020 0.0680 0.0732 0.0660 0.0700 2,451,266 +0.00(+4.48%)
Jun 22, 2020 0.0697 0.0697 0.0650 0.0670 1,651,430 -0.00(-4.01%)
Jun 19, 2020 0.0740 0.0740 0.0650 0.0698 2,495,900 -0.00(-1.69%)
Jun 18, 2020 0.0840 0.0850 0.0670 0.0710 3,417,893 -0.01(-11.25%)
Jun 17, 2020 0.0660 0.0850 0.0660 0.0800 2,638,206 +0.01(+20.30%)
Jun 16, 2020 0.0771 0.0771 0.0650 0.0665 974,068 -0.01(-10.74%)
Jun 15, 2020 0.0700 0.0745 0.0690 0.0745 530,986 +0.00(+4.49%)
Jun 12, 2020 0.0780 0.0780 0.0681 0.0713 331,500 -0.00(-2.99%)
Jun 11, 2020 0.0800 0.0815 0.0700 0.0735 863,064 -0.00(-5.53%)
Jun 10, 2020 0.0813 0.0844 0.0770 0.0778 1,086,520 +0.00(+0.39%)
Jun 09, 2020 0.0825 0.0844 0.0764 0.0775 629,642 -0.00(-3.13%)
Jun 08, 2020 0.0787 0.0800 0.0660 0.0800 2,291,606 +0.01(+8.55%)
Jun 05, 2020 0.0800 0.0800 0.0700 0.0737 851,300 -0.00(-2.90%)
Jun 04, 2020 0.0740 0.0785 0.0630 0.0759 2,541,031 +0.00(+3.97%)
Jun 03, 2020 0.0722 0.0770 0.0720 0.0730 886,857 -0.00(-1.08%)
Jun 02, 2020 0.0800 0.0800 0.0720 0.0738 1,667,946 -0.01(-6.58%)
Jun 01, 2020 0.0825 0.0861 0.0750 0.0790 1,396,045 -0.01(-6.84%)
May 29, 2020 0.0900 0.0900 0.0800 0.0848 1,197,900 -0.00(-2.42%)
May 28, 2020 0.0950 0.0950 0.0830 0.0869 1,515,625 -0.00(-0.11%)
May 27, 2020 0.0920 0.0920 0.0858 0.0870 834,711 -0.00(-0.57%)
May 26, 2020 0.0900 0.0969 0.0827 0.0875 2,141,287 +0.00(+3.67%)
May 22, 2020 0.0879 0.0879 0.0821 0.0844 944,400 -0.00(-0.71%)
May 21, 2020 0.0899 0.0899 0.0825 0.0850 485,475 +0.00(+3.66%)
May 20, 2020 0.0897 0.0898 0.0798 0.0820 1,090,345 -0.00(-5.75%)
May 19, 2020 0.0900 0.0900 0.0825 0.0870 1,185,743 +0.00(+0.69%)
May 18, 2020 0.0900 0.0998 0.0790 0.0864 2,237,823 -0.00(-4.00%)
May 15, 2020 0.0999 0.0999 0.0900 0.0900 1,139,700 -0.01(-9.82%)
May 14, 2020 0.0901 0.1050 0.0870 0.0998 1,623,710 +0.00(+1.84%)
May 13, 2020 0.1020 0.1079 0.0940 0.0980 2,337,227 -0.00(-2.00%)
May 12, 2020 0.1000 0.1080 0.0900 0.1000 1,294,353 +0.00(+2.56%)
May 11, 2020 0.0883 0.1129 0.0800 0.0975 4,552,351 +0.01(+15.38%)
May 08, 2020 0.0875 0.0920 0.0830 0.0845 362,900 -0.00(-2.09%)
May 07, 2020 0.0971 0.0971 0.0806 0.0863 600,843 -0.00(-3.03%)
May 06, 2020 0.0895 0.0960 0.0850 0.0890 452,596 +0.00(+3.25%)
May 05, 2020 0.0999 0.0999 0.0738 0.0862 1,665,198 -0.01(-7.31%)
May 04, 2020 0.0988 0.1000 0.0850 0.0930 1,180,645 -0.00(-4.52%)
May 01, 2020 0.1040 0.1095 0.0911 0.0974 1,405,500 -0.00(-0.61%)
Apr 30, 2020 0.0950 0.1090 0.0940 0.0980 1,040,751 +0.00(+3.16%)
Apr 29, 2020 0.1095 0.1095 0.0950 0.0950 1,823,071 -0.01(-5.19%)
Apr 28, 2020 0.1148 0.1178 0.0905 0.1002 2,812,787 -0.01(-7.73%)
Apr 27, 2020 0.1200 0.1295 0.1000 0.1086 5,343,937 +0.01(+5.95%)
Apr 24, 2020 0.0800 0.1095 0.0761 0.1025 3,756,700 +0.02(+28.12%)
Apr 23, 2020 0.0620 0.0925 0.0610 0.0800 4,843,682 +0.02(+29.03%)
Apr 22, 2020 0.0600 0.0640 0.0600 0.0620 334,298 +0.00(+0.81%)
Apr 21, 2020 0.0610 0.0638 0.0600 0.0615 616,988 +0.00(+0.16%)
Apr 20, 2020 0.0621 0.0660 0.0601 0.0614 503,000 -0.00(-3.46%)
Apr 17, 2020 0.0606 0.0659 0.0606 0.0636 963,000 +0.00(+1.76%)
Apr 16, 2020 0.0631 0.0650 0.0600 0.0625 988,827 +0.00(+0.81%)
Apr 15, 2020 0.0619 0.0639 0.0585 0.0620 1,452,309 +0.00(+1.64%)
Apr 14, 2020 0.0650 0.0688 0.0580 0.0610 1,831,576 -0.00(-7.44%)
Apr 13, 2020 0.0660 0.0670 0.0585 0.0659 1,997,466 +0.01(+15.61%)
Apr 09, 2020 0.0540 0.0680 0.0530 0.0570 2,869,200 +0.00(+9.40%)
Apr 08, 2020 0.0560 0.0560 0.0500 0.0521 525,704 +0.00(+2.16%)
Apr 07, 2020 0.0550 0.0550 0.0500 0.0510 451,272 -0.00(-1.92%)
Apr 06, 2020 0.0570 0.0620 0.0500 0.0520 498,505 +0.00(+2.77%)
Apr 03, 2020 0.0500 0.0530 0.0460 0.0506 308,700 +0.00(+1.20%)
Apr 02, 2020 0.0600 0.0650 0.0450 0.0500 2,183,925 -0.01(-22.60%)
Apr 01, 2020 0.0700 0.0720 0.0550 0.0646 1,305,419 +0.01(+18.53%)
Mar 31, 2020 0.0600 0.0600 0.0510 0.0545 409,028 +0.00(+3.22%)
Mar 30, 2020 0.0560 0.0560 0.0470 0.0528 578,382 -0.00(-4.00%)
Mar 27, 2020 0.0455 0.0590 0.0447 0.0550 1,200,700 +0.01(+24.15%)
Mar 26, 2020 0.0430 0.0488 0.0430 0.0443 337,946 -0.00(-1.56%)
Mar 25, 2020 0.0550 0.0600 0.0410 0.0450 747,509 -0.00(-8.16%)
Mar 24, 2020 0.0550 0.0550 0.0425 0.0490 843,020 +0.00(+0.00%)
Mar 23, 2020 0.0533 0.0533 0.0412 0.0490 539,476 -0.00(-2.00%)
Mar 20, 2020 0.0469 0.0599 0.0420 0.0500 1,388,400 +0.01(+11.11%)
Mar 19, 2020 0.0469 0.0469 0.0411 0.0450 537,976 +0.00(+7.14%)
Mar 18, 2020 0.0520 0.0520 0.0361 0.0420 828,167 -0.01(-19.23%)
Mar 17, 2020 0.0495 0.0550 0.0413 0.0520 670,161 +0.00(+10.64%)
Mar 16, 2020 0.0625 0.0625 0.0385 0.0470 1,032,879 -0.01(-18.97%)
Mar 13, 2020 0.0600 0.0750 0.0550 0.0580 903,200 +0.00(+0.87%)
Mar 12, 2020 0.0650 0.0700 0.0500 0.0575 836,800 -0.01(-14.56%)
Mar 11, 2020 0.0646 0.0735 0.0632 0.0673 273,026 +0.00(+6.49%)
Mar 10, 2020 0.0635 0.0800 0.0632 0.0632 401,687 -0.01(-12.10%)
Mar 09, 2020 0.0764 0.0770 0.0564 0.0719 321,979 -0.01(-8.17%)
Mar 06, 2020 0.0750 0.0825 0.0700 0.0783 436,300 -0.00(-4.51%)
Mar 05, 2020 0.0900 0.0900 0.0699 0.0820 566,780 -0.01(-8.79%)
Mar 04, 2020 0.0850 0.1095 0.0750 0.0899 1,012,855 +0.01(+15.26%)
Mar 03, 2020 0.0900 0.0900 0.0750 0.0780 936,783 +0.01(+6.85%)
Mar 02, 2020 0.0693 0.0770 0.0620 0.0730 469,008 +0.00(+5.49%)
Feb 28, 2020 0.0650 0.0700 0.0550 0.0692 689,600 +0.00(+6.46%)
Feb 27, 2020 0.0800 0.0800 0.0550 0.0650 960,153 -0.01(-18.75%)
Feb 26, 2020 0.0850 0.0870 0.0650 0.0800 1,198,404 -0.00(-1.23%)
Feb 25, 2020 0.0900 0.0910 0.0770 0.0810 435,845 -0.01(-10.00%)
Feb 24, 2020 0.0924 0.0924 0.0876 0.0900 362,063 -0.00(-1.53%)
Feb 21, 2020 0.0900 0.0955 0.0875 0.0914 196,000 +0.00(+1.56%)
Feb 20, 2020 0.0931 0.0995 0.0900 0.0900 322,858 -0.01(-9.55%)
Feb 19, 2020 0.1000 0.1098 0.0900 0.0995 935,676 -0.01(-9.46%)
Feb 18, 2020 0.1150 0.1200 0.1000 0.1099 491,645 -0.00(-2.14%)
Feb 14, 2020 0.1150 0.1224 0.1050 0.1123 582,300 +0.00(+3.98%)
Feb 13, 2020 0.1050 0.1280 0.1030 0.1080 1,270,344 -0.01(-8.16%)
Feb 12, 2020 0.1080 0.1250 0.1080 0.1176 346,196 +0.01(+5.19%)
Feb 11, 2020 0.1130 0.1215 0.1050 0.1118 965,016 -0.01(-6.83%)
Feb 10, 2020 0.1210 0.1340 0.1151 0.1200 727,612 -0.01(-10.45%)
Feb 07, 2020 0.1460 0.1530 0.1120 0.1340 1,147,500 -0.01(-6.10%)
Feb 06, 2020 0.1401 0.1780 0.1330 0.1427 2,023,011 -0.02(-14.35%)
Feb 05, 2020 0.1380 0.1690 0.1285 0.1666 1,902,779 +0.03(+22.50%)
Feb 04, 2020 0.1400 0.1400 0.1200 0.1360 470,591 -0.00(-0.51%)
Feb 03, 2020 0.1190 0.1420 0.1190 0.1367 951,262 +0.02(+14.87%)
Jan 31, 2020 0.1395 0.1480 0.1011 0.1190 2,724,500 -0.01(-8.46%)
Jan 30, 2020 0.1451 0.1980 0.1300 0.1300 7,664,684 -0.01(-5.11%)
Jan 29, 2020 0.0910 0.1450 0.0860 0.1370 6,290,016 +0.05(+52.22%)
Jan 28, 2020 0.0655 0.0940 0.0655 0.0900 2,474,604 +0.02(+32.35%)
Jan 27, 2020 0.0710 0.0750 0.0651 0.0680 463,453 -0.00(-0.15%)
Jan 24, 2020 0.0700 0.0740 0.0635 0.0681 873,700 +0.00(+4.77%)
Jan 23, 2020 0.0574 0.0737 0.0550 0.0650 1,078,507 +0.01(+16.07%)
Jan 22, 2020 0.0630 0.0700 0.0550 0.0560 1,260,899 -0.01(-17.40%)
Jan 21, 2020 0.0755 0.0800 0.0610 0.0678 3,850,159 -0.01(-10.20%)
Jan 17, 2020 0.0580 0.0755 0.0550 0.0755 4,257,600 +0.02(+41.92%)
Jan 16, 2020 0.0499 0.0620 0.0435 0.0532 2,607,196 +0.01(+18.49%)
Jan 15, 2020 0.0418 0.0470 0.0385 0.0449 1,500,394 +0.01(+14.83%)
Jan 14, 2020 0.0479 0.0479 0.0367 0.0391 2,208,394 -0.01(-14.63%)
Jan 13, 2020 0.0330 0.0500 0.0310 0.0458 3,506,537 +0.01(+47.74%)
Jan 10, 2020 0.0331 0.0331 0.0308 0.0310 729,600 +0.00(+2.99%)
Jan 09, 2020 0.0301 0.0346 0.0301 0.0301 650,116 +0.00(+0.00%)
Jan 08, 2020 0.0330 0.0346 0.0301 0.0301 894,839 +0.00(+0.00%)
Jan 07, 2020 0.0369 0.0369 0.0301 0.0301 690,067 -0.01(-18.43%)
Jan 06, 2020 0.0390 0.0390 0.0315 0.0369 689,209 +0.00(+2.50%)
Jan 03, 2020 0.0350 0.0390 0.0310 0.0360 740,100 +0.00(+10.77%)
Jan 02, 2020 0.0320 0.0350 0.0291 0.0325 560,591 +0.00(+1.56%)
Dec 31, 2019 0.0350 0.0350 0.0255 0.0320 1,373,500 -0.00(-3.90%)
Dec 30, 2019 0.0350 0.0374 0.0311 0.0333 455,092 -0.00(-5.13%)
Dec 27, 2019 0.0400 0.0410 0.0350 0.0351 535,300 -0.00(-12.25%)
Dec 26, 2019 0.0400 0.0400 0.0345 0.0400 473,641 +0.00(+2.56%)
Dec 24, 2019 0.0363 0.0390 0.0338 0.0390 123,700 -0.00(-2.26%)
Dec 23, 2019 0.0400 0.0400 0.0330 0.0399 308,436 +0.00(+2.31%)
Dec 20, 2019 0.0390 0.0400 0.0340 0.0390 832,500 +0.00(+9.86%)
Dec 19, 2019 0.0536 0.0590 0.0310 0.0355 6,360,471 -0.02(-31.73%)
Dec 18, 2019 0.0472 0.0537 0.0472 0.0520 93,636 +0.00(+4.00%)
Dec 17, 2019 0.0500 0.0530 0.0450 0.0500 297,230 -0.00(-1.96%)
Dec 16, 2019 0.0600 0.0600 0.0495 0.0510 224,556 +0.00(+2.41%)
Dec 13, 2019 0.0539 0.0539 0.0495 0.0498 261,100 -0.00(-7.61%)
Dec 12, 2019 0.0540 0.0540 0.0480 0.0539 824,307 +0.00(+3.65%)
Dec 11, 2019 0.0501 0.0540 0.0500 0.0520 355,437 -0.00(-3.70%)
Dec 10, 2019 0.0540 0.0540 0.0451 0.0540 169,264 +0.00(+8.00%)
Dec 09, 2019 0.0540 0.0588 0.0451 0.0500 867,476 -0.00(-7.41%)
Dec 06, 2019 0.0504 0.0540 0.0504 0.0540 132,200 +0.00(+1.89%)
Dec 05, 2019 0.0520 0.0549 0.0490 0.0530 308,558 +0.00(+0.00%)
Dec 04, 2019 0.0550 0.0650 0.0505 0.0530 671,446 -0.00(-7.02%)
Dec 03, 2019 0.0640 0.0750 0.0533 0.0570 1,244,484 -0.00(-5.00%)
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.