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

Naturalshrimp (OP: SHMP )

0.0090 -0.0001 (-1.10%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 7, 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 (%)
Dec 31, 2019 0.1070 0.1100 0.0961 0.1100 3,193,500 +0.01(+4.76%)
Dec 30, 2019 0.1240 0.1240 0.1025 0.1050 2,156,245 -0.01(-4.55%)
Dec 27, 2019 0.1150 0.1150 0.1060 0.1100 1,695,300 -0.00(-2.22%)
Dec 26, 2019 0.1150 0.1240 0.1000 0.1125 1,616,439 +0.00(+0.45%)
Dec 24, 2019 0.1290 0.1290 0.1060 0.1120 1,743,000 -0.01(-10.40%)
Dec 23, 2019 0.1200 0.1350 0.1125 0.1250 3,955,173 +0.01(+8.70%)
Dec 20, 2019 0.1160 0.1200 0.1120 0.1150 2,590,800 +0.00(+1.14%)
Dec 19, 2019 0.1025 0.1155 0.1023 0.1137 5,124,683 +0.01(+11.47%)
Dec 18, 2019 0.0960 0.1030 0.0918 0.1020 1,976,528 +0.01(+7.37%)
Dec 17, 2019 0.0970 0.0989 0.0900 0.0950 2,059,001 -0.00(-2.06%)
Dec 16, 2019 0.0920 0.0990 0.0851 0.0970 3,300,183 +0.01(+8.26%)
Dec 13, 2019 0.0900 0.0945 0.0850 0.0896 1,751,600 -0.00(-2.08%)
Dec 12, 2019 0.0790 0.0915 0.0790 0.0915 1,592,759 +0.01(+12.96%)
Dec 11, 2019 0.0809 0.0830 0.0780 0.0810 1,646,575 +0.00(+0.00%)
Dec 10, 2019 0.0810 0.0869 0.0775 0.0810 2,939,278 -0.00(-2.99%)
Dec 09, 2019 0.0872 0.0920 0.0795 0.0835 5,326,765 -0.00(-5.11%)
Dec 06, 2019 0.0901 0.0950 0.0860 0.0880 3,526,400 -0.00(-3.40%)
Dec 05, 2019 0.0905 0.0949 0.0900 0.0911 622,694 +0.00(+0.11%)
Dec 04, 2019 0.0901 0.1000 0.0901 0.0910 1,481,694 -0.00(-1.09%)
Dec 03, 2019 0.0920 0.0970 0.0901 0.0920 517,198 -0.00(-3.87%)
Dec 02, 2019 0.0931 0.0957 0.0880 0.0957 1,895,848 +0.00(+4.02%)
Nov 29, 2019 0.0910 0.1010 0.0900 0.0920 940,400 +0.00(+0.00%)
Nov 27, 2019 0.1025 0.1025 0.0900 0.0920 2,913,300 -0.01(-5.64%)
Nov 26, 2019 0.1001 0.1026 0.0940 0.0975 1,868,640 +0.00(+2.42%)
Nov 25, 2019 0.1040 0.1040 0.0940 0.0952 3,305,898 -0.01(-8.46%)
Nov 22, 2019 0.1080 0.1080 0.1000 0.1040 1,517,200 +0.00(+1.96%)
Nov 21, 2019 0.1040 0.1100 0.1020 0.1020 1,978,212 -0.00(-2.86%)
Nov 20, 2019 0.1120 0.1120 0.1023 0.1050 1,075,407 -0.00(-2.69%)
Nov 19, 2019 0.1050 0.1080 0.1021 0.1079 1,223,909 +0.00(+2.27%)
Nov 18, 2019 0.1010 0.1100 0.1010 0.1055 1,548,629 +0.00(+2.43%)
Nov 15, 2019 0.1100 0.1100 0.1020 0.1030 1,742,600 -0.00(-1.90%)
Nov 14, 2019 0.1120 0.1120 0.1020 0.1050 1,240,974 -0.00(-1.96%)
Nov 13, 2019 0.1050 0.1200 0.1040 0.1071 1,219,140 -0.01(-5.89%)
Nov 12, 2019 0.1060 0.1180 0.1005 0.1138 1,929,153 +0.01(+12.67%)
Nov 11, 2019 0.1010 0.1070 0.1000 0.1010 1,824,617 +0.00(+0.00%)
Nov 08, 2019 0.1030 0.1085 0.1005 0.1010 2,428,400 -0.00(-4.72%)
Nov 07, 2019 0.1110 0.1160 0.1020 0.1060 2,136,019 -0.00(-4.07%)
Nov 06, 2019 0.1120 0.1150 0.1060 0.1105 1,065,276 +0.00(+4.25%)
Nov 05, 2019 0.1090 0.1139 0.1035 0.1060 1,326,657 -0.00(-2.75%)
Nov 04, 2019 0.1140 0.1140 0.1021 0.1090 1,179,596 +0.00(+3.71%)
Nov 01, 2019 0.1075 0.1162 0.1050 0.1051 896,800 -0.00(-3.13%)
Oct 31, 2019 0.1085 0.1199 0.1065 0.1085 1,791,089 -0.00(-2.86%)
Oct 30, 2019 0.1200 0.1200 0.1101 0.1117 612,269 -0.00(-1.15%)
Oct 29, 2019 0.1200 0.1200 0.1102 0.1130 1,127,057 -0.00(-4.24%)
Oct 28, 2019 0.1190 0.1250 0.1165 0.1180 1,601,094 +0.00(+2.79%)
Oct 25, 2019 0.1190 0.1190 0.1018 0.1148 1,959,000 +0.00(+2.50%)
Oct 24, 2019 0.1189 0.1190 0.1111 0.1120 824,852 -0.01(-4.84%)
Oct 23, 2019 0.1280 0.1298 0.1120 0.1177 1,319,394 -0.00(-1.92%)
Oct 22, 2019 0.1089 0.1300 0.0977 0.1200 3,233,384 +0.02(+22.82%)
Oct 21, 2019 0.1150 0.1170 0.0931 0.0977 4,726,699 -0.02(-15.04%)
Oct 18, 2019 0.1200 0.1250 0.1100 0.1150 2,129,400 -0.01(-5.27%)
Oct 17, 2019 0.1280 0.1280 0.1150 0.1214 2,221,558 -0.01(-5.45%)
Oct 16, 2019 0.1290 0.1378 0.1251 0.1284 1,639,406 +0.00(+1.10%)
Oct 15, 2019 0.1272 0.1299 0.1220 0.1270 791,888 -0.00(-0.31%)
Oct 14, 2019 0.1465 0.1465 0.1202 0.1274 775,673 +0.00(+2.58%)
Oct 11, 2019 0.1370 0.1465 0.1242 0.1242 1,513,200 -0.01(-8.68%)
Oct 10, 2019 0.1240 0.1370 0.1200 0.1360 1,550,378 +0.01(+7.85%)
Oct 09, 2019 0.1330 0.1355 0.1100 0.1261 5,111,304 -0.01(-5.19%)
Oct 08, 2019 0.1400 0.1500 0.1330 0.1330 1,755,548 -0.01(-9.22%)
Oct 07, 2019 0.1408 0.1500 0.1380 0.1465 766,348 +0.00(+2.16%)
Oct 04, 2019 0.1555 0.1555 0.1400 0.1434 1,075,600 -0.00(-3.11%)
Oct 03, 2019 0.1550 0.1580 0.1355 0.1480 3,220,498 +0.00(+0.68%)
Oct 02, 2019 0.1600 0.1600 0.1450 0.1470 1,578,972 -0.00(-0.74%)
Oct 01, 2019 0.1700 0.1700 0.1449 0.1481 2,433,663 -0.02(-10.24%)
Sep 30, 2019 0.1693 0.1800 0.1600 0.1650 823,778 +0.00(+0.00%)
Sep 27, 2019 0.1730 0.1810 0.1612 0.1650 1,137,200 -0.01(-6.78%)
Sep 26, 2019 0.1650 0.1820 0.1630 0.1770 1,197,926 +0.01(+7.27%)
Sep 25, 2019 0.1850 0.1890 0.1650 0.1650 1,984,206 -0.02(-8.38%)
Sep 24, 2019 0.1885 0.1920 0.1795 0.1801 1,156,846 -0.01(-5.01%)
Sep 23, 2019 0.1830 0.1920 0.1825 0.1896 785,278 +0.01(+3.49%)
Sep 20, 2019 0.1860 0.1950 0.1800 0.1832 2,039,500 -0.01(-5.81%)
Sep 19, 2019 0.1999 0.1999 0.1880 0.1945 1,112,807 +0.00(+0.78%)
Sep 18, 2019 0.2045 0.2045 0.1875 0.1930 2,926,718 -0.01(-3.98%)
Sep 17, 2019 0.2170 0.2170 0.1960 0.2010 5,548,508 +0.01(+5.46%)
Sep 16, 2019 0.1990 0.2024 0.1858 0.1906 2,809,092 -0.01(-3.25%)
Sep 13, 2019 0.1630 0.2039 0.1560 0.1970 6,419,400 +0.03(+16.57%)
Sep 12, 2019 0.1876 0.1950 0.1551 0.1690 7,484,986 -0.02(-9.14%)
Sep 11, 2019 0.2130 0.2270 0.1850 0.1860 10,006,310 -0.02(-10.36%)
Sep 10, 2019 0.1700 0.2230 0.1670 0.2075 16,615,225 +0.04(+23.66%)
Sep 09, 2019 0.1490 0.1680 0.1450 0.1678 6,685,426 +0.02(+16.53%)
Sep 06, 2019 0.1430 0.1450 0.1400 0.1440 920,400 +0.00(+1.41%)
Sep 05, 2019 0.1310 0.1529 0.1298 0.1420 2,318,387 +0.01(+9.23%)
Sep 04, 2019 0.1378 0.1378 0.1258 0.1300 1,875,237 +0.00(+2.36%)
Sep 03, 2019 0.1355 0.1425 0.1150 0.1270 4,703,751 -0.01(-7.64%)
Aug 30, 2019 0.1560 0.1560 0.1355 0.1375 2,376,000 -0.02(-10.83%)
Aug 29, 2019 0.1699 0.1700 0.1522 0.1542 2,608,970 -0.01(-5.92%)
Aug 28, 2019 0.1770 0.1770 0.1520 0.1639 7,032,092 -0.01(-5.26%)
Aug 27, 2019 0.1485 0.1795 0.1401 0.1730 9,947,414 +0.03(+25.36%)
Aug 26, 2019 0.1230 0.1415 0.1140 0.1380 7,519,086 +0.02(+16.95%)
Aug 23, 2019 0.1200 0.1235 0.1130 0.1180 608,400 -0.00(-0.84%)
Aug 22, 2019 0.1230 0.1230 0.1140 0.1190 1,039,096 -0.00(-2.06%)
Aug 21, 2019 0.1190 0.1280 0.1160 0.1215 3,225,547 +0.01(+12.50%)
Aug 20, 2019 0.1249 0.1250 0.1050 0.1080 3,397,763 -0.02(-12.55%)
Aug 19, 2019 0.1250 0.1370 0.1100 0.1235 6,611,997 -0.00(-1.98%)
Aug 16, 2019 0.0926 0.1280 0.0901 0.1260 11,380,100 +0.03(+29.90%)
Aug 15, 2019 0.0900 0.0980 0.0870 0.0970 2,390,308 +0.01(+13.32%)
Aug 14, 2019 0.0830 0.0923 0.0830 0.0856 1,002,692 +0.00(+1.78%)
Aug 13, 2019 0.0980 0.0980 0.0800 0.0841 2,216,147 -0.01(-7.58%)
Aug 12, 2019 0.1020 0.1020 0.0890 0.0910 988,715 -0.00(-2.15%)
Aug 09, 2019 0.1000 0.1000 0.0850 0.0930 2,468,400 +0.01(+7.14%)
Aug 08, 2019 0.0510 0.0890 0.0460 0.0868 10,808,616 +0.01(+8.50%)
Aug 07, 2019 0.0855 0.0855 0.0770 0.0800 882,700 -0.00(-4.19%)
Aug 06, 2019 0.0920 0.1030 0.0791 0.0835 1,836,591 +0.00(+3.21%)
Aug 05, 2019 0.0879 0.0879 0.0730 0.0809 2,280,558 -0.00(-5.38%)
Aug 02, 2019 0.0850 0.0885 0.0800 0.0855 1,164,900 -0.00(-3.93%)
Aug 01, 2019 0.1030 0.1030 0.0823 0.0890 3,277,664 -0.01(-9.18%)
Jul 31, 2019 0.1030 0.1030 0.0950 0.0980 636,556 +0.00(+0.00%)
Jul 30, 2019 0.0980 0.1060 0.0980 0.0980 652,341 +0.00(+0.41%)
Jul 29, 2019 0.1028 0.1100 0.0950 0.0976 1,975,138 +0.00(+2.63%)
Jul 26, 2019 0.0932 0.1031 0.0932 0.0951 854,100 -0.00(-2.96%)
Jul 25, 2019 0.0945 0.1100 0.0915 0.0980 871,154 +0.00(+2.62%)
Jul 24, 2019 0.1000 0.1023 0.0900 0.0955 1,047,690 -0.01(-7.82%)
Jul 23, 2019 0.1230 0.1240 0.0926 0.1036 5,838,709 -0.02(-14.52%)
Jul 22, 2019 0.0778 0.1250 0.0762 0.1212 8,131,403 +0.04(+55.98%)
Jul 19, 2019 0.0658 0.0790 0.0636 0.0777 2,047,400 +0.01(+14.26%)
Jul 18, 2019 0.0800 0.0925 0.0635 0.0680 5,433,833 -0.01(-13.71%)
Jul 17, 2019 0.0880 0.0880 0.0781 0.0788 1,441,449 -0.00(-1.50%)
Jul 16, 2019 0.0813 0.0950 0.0750 0.0800 2,140,970 -0.01(-6.98%)
Jul 15, 2019 0.0880 0.0950 0.0775 0.0860 4,442,548 -0.00(-4.44%)
Jul 12, 2019 0.1000 0.1049 0.0861 0.0900 4,193,900 -0.01(-10.00%)
Jul 11, 2019 0.1000 0.1050 0.1000 0.1000 1,462,793 -0.00(-4.76%)
Jul 10, 2019 0.1020 0.1150 0.1000 0.1050 1,563,951 +0.00(+0.00%)
Jul 09, 2019 0.1065 0.1150 0.1000 0.1050 1,182,823 +0.00(+0.00%)
Jul 08, 2019 0.1070 0.1070 0.1004 0.1050 1,741,350 -0.00(-1.04%)
Jul 05, 2019 0.1080 0.1160 0.1050 0.1061 1,063,200 -0.00(-2.66%)
Jul 03, 2019 0.1100 0.1110 0.1070 0.1090 488,700 +0.00(+1.11%)
Jul 02, 2019 0.1115 0.1218 0.1051 0.1078 1,881,725 -0.00(-3.32%)
Jul 01, 2019 0.1250 0.1250 0.1100 0.1115 2,402,988 -0.01(-7.16%)
Jun 28, 2019 0.1244 0.1244 0.1175 0.1201 729,600 -0.00(-0.33%)
Jun 27, 2019 0.1250 0.1250 0.1200 0.1205 1,014,898 -0.00(-2.03%)
Jun 26, 2019 0.1100 0.1250 0.1100 0.1230 914,808 +0.01(+6.96%)
Jun 25, 2019 0.1200 0.1250 0.1076 0.1150 2,662,072 -0.00(-0.17%)
Jun 24, 2019 0.1270 0.1270 0.1050 0.1152 1,598,225 -0.01(-7.84%)
Jun 21, 2019 0.1255 0.1259 0.1200 0.1250 861,800 -0.00(-0.40%)
Jun 20, 2019 0.1270 0.1270 0.1175 0.1255 1,091,240 +0.00(+3.72%)
Jun 19, 2019 0.1250 0.1270 0.1200 0.1210 961,480 +0.00(+0.75%)
Jun 18, 2019 0.1210 0.1300 0.1200 0.1201 1,431,978 +0.00(+0.08%)
Jun 17, 2019 0.1310 0.1310 0.1110 0.1200 2,837,036 +0.01(+9.09%)
Jun 14, 2019 0.1149 0.1189 0.1062 0.1100 1,513,100 +0.00(+4.66%)
Jun 13, 2019 0.1080 0.1080 0.1001 0.1051 1,354,712 +0.00(+2.04%)
Jun 12, 2019 0.1080 0.1080 0.0960 0.1030 1,487,528 +0.00(+1.98%)
Jun 11, 2019 0.1039 0.1048 0.0953 0.1010 5,055,694 -0.00(-0.20%)
Jun 10, 2019 0.1190 0.1190 0.1000 0.1012 3,278,875 -0.01(-10.44%)
Jun 07, 2019 0.1200 0.1240 0.0970 0.1130 6,959,400 -0.00(-2.92%)
Jun 06, 2019 0.1220 0.1270 0.1145 0.1164 1,857,735 -0.00(-3.32%)
Jun 05, 2019 0.1125 0.1385 0.1050 0.1204 6,567,346 +0.01(+9.45%)
Jun 04, 2019 0.1075 0.1125 0.1020 0.1100 2,756,263 +0.01(+6.80%)
Jun 03, 2019 0.1365 0.1370 0.0959 0.1030 8,464,859 -0.03(-21.43%)
May 31, 2019 0.1380 0.1380 0.1300 0.1311 1,565,300 -0.01(-5.00%)
May 30, 2019 0.1380 0.1399 0.1300 0.1380 1,505,426 -0.00(-1.43%)
May 29, 2019 0.1397 0.1500 0.1320 0.1400 2,100,699 +0.00(+0.00%)
May 28, 2019 0.1566 0.1566 0.1225 0.1400 7,516,219 -0.02(-10.60%)
May 24, 2019 0.1710 0.1830 0.1287 0.1566 6,419,000 -0.03(-14.19%)
May 23, 2019 0.1845 0.1880 0.1803 0.1825 1,090,434 -0.00(-1.08%)
May 22, 2019 0.1900 0.1910 0.1800 0.1845 1,307,339 -0.00(-1.23%)
May 21, 2019 0.1866 0.1900 0.1830 0.1868 795,014 -0.00(-0.11%)
May 20, 2019 0.2000 0.2000 0.1810 0.1870 1,406,435 -0.00(-2.09%)
May 17, 2019 0.1900 0.1950 0.1860 0.1910 872,300 +0.00(+0.53%)
May 16, 2019 0.1910 0.1917 0.1850 0.1900 2,601,130 -0.00(-0.52%)
May 15, 2019 0.1881 0.1945 0.1870 0.1910 1,113,317 -0.00(-0.52%)
May 14, 2019 0.1875 0.1925 0.1840 0.1920 1,874,114 -0.00(-1.54%)
May 13, 2019 0.2100 0.2100 0.1860 0.1950 1,432,994 -0.00(-2.01%)
May 10, 2019 0.2000 0.2000 0.1900 0.1990 1,027,000 +0.00(+1.02%)
May 09, 2019 0.2100 0.2100 0.1860 0.1970 2,709,721 -0.01(-5.74%)
May 08, 2019 0.2140 0.2140 0.1920 0.2090 2,347,946 -0.00(-0.48%)
May 07, 2019 0.2385 0.2385 0.2010 0.2100 4,067,545 -0.03(-11.39%)
May 06, 2019 0.2050 0.2380 0.2010 0.2370 8,501,363 +0.04(+20.49%)
May 03, 2019 0.1890 0.2060 0.1810 0.1967 2,747,300 +0.01(+5.19%)
May 02, 2019 0.1900 0.1900 0.1710 0.1870 3,900,958 +0.00(+0.54%)
May 01, 2019 0.1875 0.1901 0.1810 0.1860 1,751,259 -0.00(-1.22%)
Apr 30, 2019 0.1960 0.1960 0.1860 0.1883 722,389 -0.01(-3.68%)
Apr 29, 2019 0.2000 0.2145 0.1851 0.1955 4,848,517 -0.00(-1.41%)
Apr 26, 2019 0.1980 0.2180 0.1935 0.1983 3,191,700 +0.00(+0.15%)
Apr 25, 2019 0.2065 0.2180 0.1870 0.1980 1,876,094 -0.01(-5.26%)
Apr 24, 2019 0.1850 0.2300 0.1850 0.2090 4,495,689 +0.02(+12.37%)
Apr 23, 2019 0.1890 0.1900 0.1820 0.1860 1,808,144 -0.00(-1.06%)
Apr 22, 2019 0.1860 0.2000 0.1850 0.1880 1,573,102 +0.00(+0.00%)
Apr 18, 2019 0.1900 0.1940 0.1850 0.1880 1,890,500 -0.00(-1.57%)
Apr 17, 2019 0.1830 0.1945 0.1830 0.1910 1,571,633 +0.00(+2.14%)
Apr 16, 2019 0.2000 0.2000 0.1851 0.1870 1,672,000 -0.00(-0.53%)
Apr 15, 2019 0.1885 0.1920 0.1850 0.1880 2,089,395 -0.00(-0.05%)
Apr 12, 2019 0.1950 0.1950 0.1838 0.1881 3,418,900 -0.01(-4.03%)
Apr 11, 2019 0.2100 0.2200 0.1810 0.1960 8,301,836 -0.01(-6.22%)
Apr 10, 2019 0.2480 0.2579 0.2050 0.2090 4,668,583 -0.04(-15.90%)
Apr 09, 2019 0.2325 0.2490 0.2200 0.2485 4,778,126 +0.02(+8.99%)
Apr 08, 2019 0.1900 0.2400 0.1900 0.2280 5,749,001 +0.03(+14.57%)
Apr 05, 2019 0.2000 0.2000 0.1825 0.1990 1,513,400 +0.01(+4.74%)
Apr 04, 2019 0.1860 0.2000 0.1820 0.1900 3,397,544 +0.01(+3.83%)
Apr 03, 2019 0.2208 0.2208 0.1801 0.1830 4,430,877 -0.01(-7.15%)
Apr 02, 2019 0.2038 0.2040 0.1950 0.1971 1,203,783 +0.00(+0.05%)
Apr 01, 2019 0.2200 0.2200 0.1901 0.1970 2,332,882 -0.01(-6.28%)
Mar 29, 2019 0.2091 0.2250 0.1925 0.2102 3,943,600 +0.00(+0.10%)
Mar 28, 2019 0.1770 0.2190 0.1770 0.2100 7,174,074 +0.03(+16.67%)
Mar 27, 2019 0.1900 0.2040 0.1770 0.1800 5,150,423 -0.02(-9.09%)
Mar 26, 2019 0.1850 0.2099 0.1850 0.1980 2,902,442 -0.00(-0.95%)
Mar 25, 2019 0.2410 0.2480 0.1850 0.1999 8,428,741 -0.04(-16.71%)
Mar 22, 2019 0.2570 0.2570 0.2200 0.2400 2,839,700 -0.02(-9.09%)
Mar 21, 2019 0.3009 0.3010 0.2431 0.2640 7,910,853 -0.01(-1.86%)
Mar 20, 2019 0.2200 0.2950 0.2000 0.2690 14,820,441 +0.06(+28.10%)
Mar 19, 2019 0.2049 0.2200 0.1759 0.2100 17,949,162 +0.01(+5.05%)
Mar 18, 2019 0.2760 0.2780 0.1915 0.1999 13,636,812 -0.07(-27.02%)
Mar 15, 2019 0.2840 0.2880 0.2700 0.2739 2,393,900 -0.01(-3.56%)
Mar 14, 2019 0.3050 0.3100 0.2777 0.2840 2,951,473 -0.02(-6.58%)
Mar 13, 2019 0.2600 0.3130 0.2464 0.3040 7,409,705 +0.02(+8.57%)
Mar 12, 2019 0.3216 0.3305 0.2470 0.2800 21,925,342 -0.05(-13.87%)
Mar 11, 2019 0.3501 0.3600 0.3149 0.3251 5,751,121 -0.03(-9.69%)
Mar 08, 2019 0.3400 0.3707 0.3366 0.3600 4,125,300 +0.03(+8.60%)
Mar 07, 2019 0.3500 0.3600 0.3111 0.3315 7,724,627 -0.02(-6.59%)
Mar 06, 2019 0.4221 0.4350 0.3060 0.3549 16,696,091 -0.06(-13.78%)
Mar 05, 2019 0.4650 0.4680 0.4050 0.4116 8,421,004 -0.05(-11.48%)
Mar 04, 2019 0.4300 0.4960 0.3910 0.4650 7,752,115 +0.02(+3.59%)
Mar 01, 2019 0.4126 0.4724 0.4100 0.4489 7,639,400 +0.04(+10.84%)
Feb 28, 2019 0.4081 0.4250 0.3200 0.4050 23,091,996 -0.07(-14.77%)
Feb 27, 2019 0.6180 0.6180 0.4020 0.4752 27,435,556 -0.11(-19.43%)
Feb 26, 2019 0.6100 0.6290 0.5700 0.5898 13,555,767 +0.04(+7.24%)
Feb 25, 2019 0.4550 0.5594 0.4430 0.5500 13,751,048 +0.13(+31.55%)
Feb 22, 2019 0.4040 0.4400 0.3742 0.4181 6,790,200 +0.02(+5.31%)
Feb 21, 2019 0.4451 0.4700 0.3755 0.3970 12,540,063 -0.05(-10.69%)
Feb 20, 2019 0.4400 0.4790 0.4020 0.4445 14,284,347 +0.02(+3.76%)
Feb 19, 2019 0.3850 0.4400 0.3800 0.4284 15,219,489 +0.07(+19.63%)
Feb 15, 2019 0.3010 0.3900 0.3010 0.3581 15,179,500 +0.04(+11.21%)
Feb 14, 2019 0.2341 0.3609 0.2290 0.3220 31,449,860 -0.02(-4.73%)
Feb 13, 2019 0.3969 0.4500 0.2350 0.3380 75,813,208 -0.19(-35.56%)
Feb 12, 2019 0.9460 0.9490 0.4520 0.5245 51,048,424 -0.32(-37.86%)
Feb 11, 2019 0.7698 0.9376 0.6990 0.8440 30,778,800 +0.24(+39.50%)
Feb 08, 2019 0.4240 0.7000 0.4230 0.6050 42,630,400 +0.20(+51.25%)
Feb 07, 2019 0.2960 0.4200 0.2870 0.4000 30,123,452 +0.12(+40.85%)
Feb 06, 2019 0.2520 0.2939 0.2200 0.2840 21,704,216 +0.04(+18.33%)
Feb 05, 2019 0.2149 0.3399 0.2100 0.2400 35,934,212 +0.05(+28.82%)
Feb 04, 2019 0.1080 0.1940 0.1020 0.1863 36,126,996 +0.09(+87.24%)
Feb 01, 2019 0.0680 0.1020 0.0676 0.0995 17,978,200 +0.02(+29.56%)
Jan 31, 2019 0.0552 0.0768 0.0510 0.0768 22,227,348 +0.02(+31.06%)
Jan 30, 2019 0.0800 0.0800 0.0540 0.0586 24,214,044 -0.02(-27.65%)
Jan 29, 2019 0.0810 0.0940 0.0711 0.0810 27,360,266 +0.00(+6.02%)
Jan 28, 2019 0.0469 0.0769 0.0431 0.0764 33,671,952 +0.04(+86.34%)
Jan 25, 2019 0.0389 0.0475 0.0365 0.0410 8,169,300 +0.00(+5.13%)
Jan 24, 2019 0.0420 0.0445 0.0351 0.0390 10,477,372 -0.00(-5.11%)
Jan 23, 2019 0.0330 0.0489 0.0320 0.0411 34,767,480 +0.01(+30.48%)
Jan 22, 2019 0.0280 0.0319 0.0255 0.0315 14,796,761 +0.01(+34.62%)
Jan 18, 2019 0.0200 0.0250 0.0195 0.0234 6,827,900 +0.00(+20.00%)
Jan 17, 2019 0.0195 0.0215 0.0193 0.0195 2,768,341 +0.00(+4.84%)
Jan 16, 2019 0.0180 0.0199 0.0180 0.0186 2,864,557 -0.00(-1.59%)
Jan 15, 2019 0.0177 0.0200 0.0175 0.0189 5,557,477 +0.00(+5.59%)
Jan 14, 2019 0.0189 0.0209 0.0165 0.0179 5,356,745 +0.00(+5.29%)
Jan 11, 2019 0.0170 0.0180 0.0150 0.0170 4,766,400 -0.00(-1.73%)
Jan 10, 2019 0.0185 0.0189 0.0127 0.0173 8,657,008 +0.00(+1.76%)
Jan 09, 2019 0.0220 0.0220 0.0160 0.0170 5,870,888 -0.00(-8.11%)
Jan 08, 2019 0.0210 0.0210 0.0177 0.0185 4,730,210 +0.00(+1.09%)
Jan 07, 2019 0.0210 0.0218 0.0175 0.0183 12,858,572 -0.00(-6.63%)
Jan 04, 2019 0.0171 0.0235 0.0171 0.0196 10,329,399 +0.00(+15.29%)
Jan 03, 2019 0.0209 0.0211 0.0170 0.0170 8,258,343 +0.00(+3.03%)
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.