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

Global Compliance Applications Corp (OP: FUAPF )

0.0090 -0.0016 (-15.09%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 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, 2018 0.0560 0.0701 0.0560 0.0646 38,200 -0.00(-5.56%)
Dec 28, 2018 0.0588 0.0684 0.0524 0.0684 333,800 +0.00(+0.88%)
Dec 27, 2018 0.0670 0.0710 0.0570 0.0678 161,804 -0.01(-10.79%)
Dec 26, 2018 0.0565 0.0762 0.0565 0.0760 73,139 +0.01(+9.83%)
Dec 24, 2018 0.0670 0.0822 0.0670 0.0692 79,900 -0.00(-4.55%)
Dec 21, 2018 0.0813 0.0849 0.0700 0.0725 193,300 -0.01(-8.11%)
Dec 20, 2018 0.0765 0.0791 0.0720 0.0789 105,458 +0.00(+1.28%)
Dec 19, 2018 0.0790 0.0919 0.0761 0.0779 46,455 -0.01(-10.56%)
Dec 18, 2018 0.0870 0.0954 0.0850 0.0871 45,529 -0.00(-2.57%)
Dec 17, 2018 0.0838 0.0989 0.0833 0.0894 109,122 +0.00(+1.71%)
Dec 14, 2018 0.0995 0.0995 0.0878 0.0879 33,800 -0.00(-0.90%)
Dec 13, 2018 0.0998 0.0998 0.0851 0.0887 54,737 -0.00(-4.00%)
Dec 12, 2018 0.1072 0.1072 0.0911 0.0924 32,673 -0.01(-7.23%)
Dec 11, 2018 0.0970 0.1000 0.0906 0.0996 43,110 +0.01(+8.97%)
Dec 10, 2018 0.0900 0.1003 0.0884 0.0914 99,144 +0.00(+4.10%)
Dec 07, 2018 0.0930 0.0994 0.0866 0.0878 97,900 -0.00(-1.13%)
Dec 06, 2018 0.0930 0.0930 0.0801 0.0888 46,875 -0.00(-3.27%)
Dec 04, 2018 0.0977 0.1092 0.0818 0.0918 207,200 -0.00(-0.22%)
Dec 03, 2018 0.1040 0.1130 0.0890 0.0920 137,498 -0.01(-8.91%)
Nov 30, 2018 0.1130 0.1130 0.0995 0.1010 107,400 -0.00(-2.51%)
Nov 29, 2018 0.1100 0.1129 0.1000 0.1036 69,573 -0.01(-9.91%)
Nov 28, 2018 0.1106 0.1150 0.1031 0.1150 222,014 +0.01(+4.55%)
Nov 27, 2018 0.1107 0.1214 0.1100 0.1100 176,313 -0.01(-7.49%)
Nov 26, 2018 0.1268 0.1268 0.1114 0.1189 68,584 +0.00(+0.68%)
Nov 23, 2018 0.1248 0.1306 0.1153 0.1181 75,400 -0.00(-0.67%)
Nov 21, 2018 0.1189 0.1189 0.1189 0 -0.00(-0.50%)
Nov 20, 2018 0.1220 0.1412 0.1152 0.1195 140,783 -0.02(-14.15%)
Nov 19, 2018 0.1414 0.1470 0.1350 0.1392 155,921 +0.01(+7.49%)
Nov 16, 2018 0.1363 0.1465 0.1290 0.1295 142,500 -0.00(-0.99%)
Nov 15, 2018 0.1400 0.1400 0.1297 0.1308 24,448 -0.01(-4.53%)
Nov 14, 2018 0.1393 0.1417 0.1269 0.1370 54,279 +0.00(+0.74%)
Nov 13, 2018 0.1454 0.1456 0.1311 0.1360 124,841 -0.01(-6.46%)
Nov 12, 2018 0.1554 0.1610 0.1337 0.1454 166,790 -0.00(-2.81%)
Nov 09, 2018 0.1510 0.1582 0.1417 0.1496 202,900 -0.01(-5.26%)
Nov 08, 2018 0.1680 0.1710 0.1573 0.1579 123,847 -0.00(-2.59%)
Nov 07, 2018 0.1511 0.1637 0.1457 0.1621 256,539 +0.01(+7.78%)
Nov 06, 2018 0.1505 0.1570 0.1370 0.1504 48,201 +0.01(+4.30%)
Nov 05, 2018 0.1376 0.1480 0.1312 0.1442 138,069 +0.01(+6.81%)
Nov 02, 2018 0.1430 0.1530 0.1277 0.1350 68,600 -0.01(-5.53%)
Nov 01, 2018 0.1388 0.1438 0.1320 0.1429 77,185 +0.02(+12.25%)
Oct 31, 2018 0.1265 0.1355 0.1265 0.1273 55,758 -0.00(-0.24%)
Oct 30, 2018 0.1045 0.1316 0.1045 0.1276 92,346 +0.01(+11.05%)
Oct 29, 2018 0.1360 0.1362 0.1100 0.1149 133,556 -0.01(-7.49%)
Oct 26, 2018 0.1258 0.1361 0.1242 0.1242 72,800 -0.00(-3.27%)
Oct 25, 2018 0.1200 0.1339 0.1200 0.1284 103,362 -0.00(-1.23%)
Oct 24, 2018 0.1415 0.1415 0.1250 0.1300 30,756 -0.01(-4.90%)
Oct 23, 2018 0.1300 0.1395 0.1201 0.1367 221,940 +0.00(+0.89%)
Oct 22, 2018 0.1430 0.1570 0.1300 0.1355 201,382 -0.01(-4.51%)
Oct 19, 2018 0.1540 0.1545 0.1419 0.1419 98,700 -0.01(-4.32%)
Oct 18, 2018 0.1500 0.1513 0.1410 0.1483 112,427 +0.00(+2.91%)
Oct 17, 2018 0.1444 0.1509 0.1400 0.1441 181,757 -0.01(-3.68%)
Oct 16, 2018 0.1487 0.1565 0.1380 0.1496 208,451 +0.00(+1.08%)
Oct 15, 2018 0.1633 0.1700 0.1437 0.1480 356,342 -0.02(-9.54%)
Oct 12, 2018 0.1820 0.1820 0.1500 0.1636 353,600 +0.00(+2.25%)
Oct 11, 2018 0.1697 0.1705 0.1518 0.1600 187,346 -0.00(-1.23%)
Oct 10, 2018 0.1775 0.1800 0.1600 0.1620 241,342 -0.01(-7.85%)
Oct 09, 2018 0.1860 0.1860 0.1610 0.1758 156,433 -0.01(-6.24%)
Oct 08, 2018 0.1791 0.1880 0.1701 0.1875 160,091 +0.02(+9.01%)
Oct 05, 2018 0.1761 0.1830 0.1637 0.1720 95,500 -0.01(-4.44%)
Oct 04, 2018 0.1806 0.1880 0.1651 0.1800 90,387 -0.00(-0.11%)
Oct 03, 2018 0.1733 0.1892 0.1650 0.1802 73,870 +0.01(+2.97%)
Oct 02, 2018 0.1931 0.1977 0.1750 0.1750 141,746 -0.01(-5.20%)
Oct 01, 2018 0.1962 0.2009 0.1814 0.1846 157,410 -0.00(-1.76%)
Sep 28, 2018 0.1830 0.2003 0.1721 0.1879 207,900 +0.01(+5.38%)
Sep 27, 2018 0.2026 0.2041 0.1704 0.1783 153,767 -0.02(-9.95%)
Sep 26, 2018 0.2220 0.2299 0.1980 0.1980 207,096 -0.02(-7.91%)
Sep 25, 2018 0.1690 0.2183 0.1690 0.2150 562,093 +0.04(+20.25%)
Sep 24, 2018 0.1878 0.1950 0.1670 0.1788 181,191 -0.00(-1.70%)
Sep 21, 2018 0.1725 0.1819 0.1570 0.1819 207,300 +0.02(+11.46%)
Sep 20, 2018 0.1762 0.1773 0.1501 0.1632 433,019 -0.02(-9.33%)
Sep 19, 2018 0.1941 0.1950 0.1650 0.1800 162,886 -0.01(-5.61%)
Sep 18, 2018 0.1904 0.1969 0.1792 0.1907 230,854 -0.00(-1.95%)
Sep 17, 2018 0.1889 0.1989 0.1792 0.1945 125,666 +0.00(+0.31%)
Sep 14, 2018 0.1883 0.2013 0.1740 0.1939 134,400 -0.00(-2.12%)
Sep 13, 2018 0.2220 0.2220 0.1815 0.1981 334,674 -0.02(-8.46%)
Sep 12, 2018 0.2423 0.2423 0.2052 0.2164 354,952 -0.03(-10.65%)
Sep 11, 2018 0.2548 0.2610 0.2221 0.2422 198,243 -0.01(-2.81%)
Sep 10, 2018 0.2500 0.2652 0.2300 0.2492 535,040 +0.01(+3.27%)
Sep 07, 2018 0.2382 0.2449 0.2190 0.2413 589,700 +0.02(+9.04%)
Sep 06, 2018 0.2286 0.2459 0.2082 0.2213 410,360 +0.01(+2.41%)
Sep 05, 2018 0.2183 0.2261 0.2020 0.2161 277,306 +0.02(+10.99%)
Sep 04, 2018 0.1839 0.2110 0.1730 0.1947 246,413 +0.01(+6.80%)
Aug 31, 2018 0.1823 0.1823 0.1823 0 +0.01(+7.05%)
Aug 30, 2018 0.1800 0.1900 0.1683 0.1703 84,238 -0.01(-3.89%)
Aug 29, 2018 0.1838 0.1914 0.1725 0.1772 133,282 -0.01(-6.24%)
Aug 28, 2018 0.1870 0.1966 0.1700 0.1890 277,599 +0.01(+2.72%)
Aug 27, 2018 0.1784 0.1875 0.1628 0.1840 310,970 +0.00(+2.45%)
Aug 24, 2018 0.1540 0.1946 0.1470 0.1796 355,000 +0.03(+21.52%)
Aug 23, 2018 0.1295 0.1478 0.1282 0.1478 254,991 +0.02(+14.66%)
Aug 22, 2018 0.1300 0.1310 0.1200 0.1289 59,699 +0.00(+0.94%)
Aug 21, 2018 0.1195 0.1339 0.1181 0.1277 114,835 +0.01(+12.51%)
Aug 20, 2018 0.1303 0.1330 0.1135 0.1135 89,498 -0.02(-12.63%)
Aug 17, 2018 0.1262 0.1351 0.1160 0.1299 81,900 +0.01(+11.22%)
Aug 16, 2018 0.1198 0.1319 0.1131 0.1168 37,115 +0.00(+0.26%)
Aug 15, 2018 0.1200 0.1274 0.1132 0.1165 42,751 +0.00(+0.60%)
Aug 14, 2018 0.1166 0.1280 0.1150 0.1158 131,764 +0.00(+0.61%)
Aug 13, 2018 0.1344 0.1345 0.1151 0.1151 40,485 -0.01(-7.92%)
Aug 10, 2018 0.1318 0.1318 0.1201 0.1250 27,600 -0.00(-2.65%)
Aug 09, 2018 0.1260 0.1360 0.1206 0.1284 44,765 -0.00(-3.17%)
Aug 08, 2018 0.1321 0.1369 0.1264 0.1326 34,695 -0.01(-5.62%)
Aug 07, 2018 0.1387 0.1405 0.1253 0.1405 42,576 -0.01(-6.95%)
Aug 06, 2018 0.1409 0.1510 0.1408 0.1510 17,450 +0.01(+9.50%)
Aug 03, 2018 0.1328 0.1398 0.1252 0.1379 113,300 +0.01(+8.33%)
Aug 02, 2018 0.1324 0.1430 0.1230 0.1273 39,058 -0.00(-2.60%)
Aug 01, 2018 0.1470 0.1470 0.1300 0.1307 67,614 -0.00(-2.24%)
Jul 31, 2018 0.1355 0.1375 0.1274 0.1337 165,643 -0.00(-2.69%)
Jul 30, 2018 0.1400 0.1400 0.1333 0.1374 12,737 -0.00(-0.79%)
Jul 27, 2018 0.1435 0.1500 0.1320 0.1385 57,300 -0.00(-3.48%)
Jul 26, 2018 0.1397 0.1452 0.1338 0.1435 38,018 +0.01(+8.47%)
Jul 25, 2018 0.1540 0.1540 0.1323 0.1323 16,190 -0.02(-13.59%)
Jul 24, 2018 0.1635 0.1694 0.1460 0.1531 255,104 -0.00(-2.79%)
Jul 23, 2018 0.1333 0.1624 0.1333 0.1575 137,205 +0.02(+17.01%)
Jul 20, 2018 0.1459 0.1339 0.1346 55,310 -0.01(-6.98%)
Jul 19, 2018 0.1454 0.1496 0.1279 0.1447 91,101 +0.01(+7.34%)
Jul 18, 2018 0.1245 0.1370 0.1245 0.1348 139,123 -0.01(-5.00%)
Jul 17, 2018 0.1318 0.1419 0.1275 0.1419 60,310 +0.01(+6.12%)
Jul 16, 2018 0.1503 0.1543 0.1321 0.1337 56,863 -0.02(-10.77%)
Jul 13, 2018 0.1510 0.1510 0.1319 0.1499 69,595 +0.02(+11.95%)
Jul 12, 2018 0.1500 0.1500 0.1338 0.1339 52,105 -0.02(-10.70%)
Jul 11, 2018 0.1427 0.1500 0.1283 0.1499 43,265 +0.01(+8.62%)
Jul 10, 2018 0.1580 0.1600 0.1380 0.1380 130,051 -0.02(-13.75%)
Jul 09, 2018 0.1643 0.1710 0.1538 0.1600 68,821 -0.00(-0.68%)
Jul 06, 2018 0.1581 0.1747 0.1557 0.1611 29,563 -0.00(-2.72%)
Jul 05, 2018 0.1695 0.1743 0.1562 0.1656 84,214 -0.01(-4.28%)
Jul 03, 2018 0.1730 0.1730 0.1730 0 -0.01(-5.21%)
Jul 02, 2018 0.1735 0.1850 0.1700 0.1825 31,180 +0.01(+4.91%)
Jun 29, 2018 0.1725 0.1822 0.1655 0.1740 68,184 -0.01(-3.25%)
Jun 28, 2018 0.1650 0.1802 0.1600 0.1798 88,712 +0.01(+8.97%)
Jun 27, 2018 0.1790 0.1790 0.1645 0.1650 40,071 -0.01(-5.55%)
Jun 26, 2018 0.1780 0.1797 0.1641 0.1747 33,009 -0.00(-2.67%)
Jun 25, 2018 0.1787 0.1809 0.1660 0.1795 129,860 +0.01(+3.63%)
Jun 22, 2018 0.1633 0.1798 0.1601 0.1732 64,674 +0.01(+6.65%)
Jun 21, 2018 0.1747 0.1822 0.1523 0.1624 128,802 -0.00(-2.01%)
Jun 20, 2018 0.1768 0.1900 0.1469 0.1657 84,442 -0.00(-0.48%)
Jun 19, 2018 0.1752 0.1860 0.1654 0.1665 76,802 -0.00(-2.90%)
Jun 18, 2018 0.1612 0.1841 0.1562 0.1715 73,888 -0.01(-7.47%)
Jun 15, 2018 0.1938 0.1754 0.1853 29,729 -0.01(-4.37%)
Jun 14, 2018 0.1865 0.1971 0.1767 0.1938 189,800 -0.00(-0.36%)
Jun 13, 2018 0.1925 0.1980 0.1859 0.1945 58,723 +0.00(+2.37%)
Jun 12, 2018 0.1904 0.1979 0.1850 0.1900 78,812 -0.00(-2.31%)
Jun 11, 2018 0.1948 0.1972 0.1850 0.1945 251,592 +0.01(+3.73%)
Jun 08, 2018 0.1966 0.2017 0.1852 0.1875 68,225 -0.01(-3.35%)
Jun 07, 2018 0.2000 0.2010 0.1850 0.1940 106,407 -0.01(-2.81%)
Jun 06, 2018 0.2080 0.2122 0.1940 0.1996 257,535 +0.02(+9.07%)
Jun 05, 2018 0.1943 0.2059 0.1815 0.1830 104,377 -0.01(-5.67%)
Jun 04, 2018 0.2000 0.2210 0.1869 0.1940 180,624 -0.01(-3.96%)
Jun 01, 2018 0.2260 0.2325 0.1986 0.2020 78,888 -0.03(-11.57%)
May 31, 2018 0.2303 0.2408 0.2098 0.2284 185,968 -0.00(-1.07%)
May 30, 2018 0.2250 0.2430 0.2250 0.2309 80,232 -0.01(-2.74%)
May 29, 2018 0.2344 0.2554 0.2168 0.2374 137,508 -0.01(-5.76%)
May 25, 2018 0.2519 0.2519 0.2519 0 -0.01(-2.36%)
May 24, 2018 0.2780 0.2780 0.2500 0.2580 77,427 -0.01(-4.44%)
May 23, 2018 0.2769 0.2791 0.2600 0.2700 65,942 +0.01(+3.81%)
May 22, 2018 0.2590 0.2788 0.2590 0.2601 65,213 -0.00(-1.85%)
May 21, 2018 0.2790 0.2800 0.2650 0.2650 78,354 +0.00(+1.84%)
May 18, 2018 0.2532 0.2631 0.2462 0.2602 59,028 +0.01(+4.88%)
May 17, 2018 0.2676 0.2769 0.2490 0.2481 31,322 -0.01(-5.67%)
May 16, 2018 0.2654 0.2733 0.2551 0.2630 55,370 -0.01(-2.20%)
May 15, 2018 0.2731 0.2820 0.2471 0.2689 115,322 -0.01(-3.96%)
May 14, 2018 0.2879 0.3010 0.2614 0.2800 173,496 -0.00(-1.23%)
May 11, 2018 0.2475 0.2923 0.2252 0.2835 179,869 +0.05(+21.26%)
May 10, 2018 0.2248 0.2341 0.2008 0.2338 33,314 +0.01(+6.27%)
May 09, 2018 0.2172 0.2204 0.2023 0.2200 22,370 +0.01(+4.91%)
May 08, 2018 0.2239 0.2341 0.2000 0.2097 102,681 -0.01(-6.34%)
May 07, 2018 0.2410 0.2422 0.2237 0.2239 166,353 -0.00(-1.37%)
May 04, 2018 0.2136 0.2325 0.2092 0.2270 93,961 +0.02(+10.42%)
May 03, 2018 0.2000 0.2130 0.2000 0.2056 138,073 +0.01(+5.42%)
May 02, 2018 0.1653 0.2032 0.1610 0.1950 253,375 +0.03(+14.99%)
May 01, 2018 0.1833 0.1833 0.1685 0.1696 53,958 -0.01(-5.37%)
Apr 30, 2018 0.1800 0.1833 0.1701 0.1792 59,104 +0.01(+3.34%)
Apr 27, 2018 0.1730 0.1800 0.1663 0.1734 92,289 -0.00(-1.87%)
Apr 26, 2018 0.1832 0.1832 0.1650 0.1767 86,073 -0.00(-1.78%)
Apr 25, 2018 0.1840 0.1840 0.1652 0.1799 203,652 -0.00(-2.44%)
Apr 24, 2018 0.1888 0.2000 0.1720 0.1844 289,085 -0.00(-0.32%)
Apr 23, 2018 0.2040 0.2067 0.1850 0.1850 203,459 -0.02(-7.50%)
Apr 20, 2018 0.1985 0.2060 0.1901 0.2000 44,393 +0.00(+0.00%)
Apr 19, 2018 0.2043 0.2119 0.1857 0.2000 107,691 -0.00(-2.20%)
Apr 18, 2018 0.2028 0.2080 0.1929 0.2045 93,680 +0.01(+3.28%)
Apr 17, 2018 0.2010 0.2178 0.1973 0.1980 66,863 -0.01(-6.60%)
Apr 16, 2018 0.2127 0.2209 0.2000 0.2120 122,734 +0.00(+0.95%)
Apr 13, 2018 0.2184 0.2194 0.1950 0.2100 118,676 -0.01(-3.67%)
Apr 12, 2018 0.2072 0.2190 0.2010 0.2180 130,263 +0.01(+6.39%)
Apr 11, 2018 0.2082 0.2561 0.1927 0.2049 128,353 +0.00(+1.09%)
Apr 10, 2018 0.1877 0.2300 0.1850 0.2027 249,892 +0.01(+7.25%)
Apr 09, 2018 0.1919 0.2010 0.1750 0.1890 184,662 +0.01(+3.73%)
Apr 06, 2018 0.2140 0.2167 0.1819 0.1822 53,133 -0.03(-12.27%)
Apr 05, 2018 0.2047 0.2090 0.1829 0.2077 74,297 +0.02(+9.89%)
Apr 04, 2018 0.1809 0.2153 0.1697 0.1890 122,216 -0.02(-7.80%)
Apr 03, 2018 0.2160 0.2240 0.2000 0.2050 62,730 -0.00(-0.53%)
Apr 02, 2018 0.2205 0.2356 0.2061 0.2061 79,311 -0.02(-7.66%)
Mar 29, 2018 0.2232 0.2232 0.2232 0 +0.01(+5.90%)
Mar 28, 2018 0.2200 0.2372 0.2100 0.2108 186,535 -0.02(-10.31%)
Mar 27, 2018 0.2510 0.2510 0.2200 0.2350 233,727 -0.02(-6.37%)
Mar 26, 2018 0.2397 0.2580 0.2391 0.2510 110,650 +0.01(+4.80%)
Mar 23, 2018 0.2315 0.2400 0.2200 0.2395 127,958 +0.02(+8.52%)
Mar 22, 2018 0.2243 0.2543 0.2186 0.2207 163,764 +0.00(+0.32%)
Mar 21, 2018 0.2315 0.2380 0.2200 0.2200 93,342 -0.01(-6.38%)
Mar 20, 2018 0.2354 0.2440 0.2200 0.2350 190,229 -0.01(-4.47%)
Mar 19, 2018 0.2610 0.2321 0.2460 51,419 -0.00(-1.60%)
Mar 16, 2018 0.2525 0.2600 0.2325 0.2500 44,634 +0.01(+3.56%)
Mar 15, 2018 0.2330 0.2638 0.2282 0.2414 54,190 +0.01(+3.30%)
Mar 14, 2018 0.2511 0.2620 0.2225 0.2337 172,716 -0.02(-8.85%)
Mar 13, 2018 0.2959 0.2988 0.2564 0.2564 219,535 -0.04(-14.53%)
Mar 12, 2018 0.2943 0.3093 0.2830 0.3000 102,051 -0.01(-2.50%)
Mar 09, 2018 0.3156 0.3230 0.2826 0.3077 158,815 +0.00(+1.08%)
Mar 08, 2018 0.3119 0.3300 0.2800 0.3044 270,511 +0.00(+0.63%)
Mar 07, 2018 0.2979 0.3178 0.2910 0.3025 255,162 +0.02(+7.23%)
Mar 06, 2018 0.2808 0.3055 0.2800 0.2821 467,425 +0.00(+0.32%)
Mar 05, 2018 0.2562 0.2812 0.2562 0.2812 166,134 +0.02(+6.11%)
Mar 02, 2018 0.2871 0.2871 0.2500 0.2650 653,594 -0.01(-2.61%)
Mar 01, 2018 0.2755 0.3302 0.2707 0.2721 73,734 -0.01(-2.58%)
Feb 28, 2018 0.2875 0.2875 0.2738 0.2793 11,700 -0.01(-2.99%)
Feb 27, 2018 0.3200 0.3200 0.2783 0.2879 57,730 -0.05(-15.32%)
Feb 26, 2018 0.2940 0.3400 0.2940 0.3400 8,680 +0.04(+13.37%)
Feb 23, 2018 0.3065 0.3065 0.2990 0.2999 2,800 -0.01(-3.54%)
Feb 22, 2018 0.3037 0.3138 0.3000 0.3109 59,843 -0.01(-4.34%)
Feb 21, 2018 0.2998 0.3250 0.2959 0.3250 28,869 -0.01(-4.38%)
Feb 20, 2018 0.3000 0.3473 0.2740 0.3399 74,348 +0.04(+14.52%)
Feb 16, 2018 0.2968 0.2968 0.2968 0 -0.02(-5.48%)
Feb 15, 2018 0.3648 0.3648 0.3140 0.3140 29,007 -0.04(-11.37%)
Feb 14, 2018 0.3550 0.3700 0.3500 0.3543 22,717 -0.00(-0.20%)
Feb 13, 2018 0.3916 0.3916 0.3586 0.3550 32,400 -0.04(-10.96%)
Feb 12, 2018 0.4206 0.4206 0.3836 0.3987 31,695 -0.02(-5.21%)
Feb 09, 2018 0.3768 0.4206 0.3635 0.4206 97,455 +0.04(+9.33%)
Feb 08, 2018 0.4160 0.4644 0.3847 0.3847 29,276 -0.02(-4.06%)
Feb 07, 2018 0.4594 0.3905 0.4010 95,495 +0.04(+9.86%)
Feb 06, 2018 0.3218 0.3700 0.3218 0.3650 67,749 +0.03(+9.61%)
Feb 05, 2018 0.3400 0.3663 0.3070 0.3330 69,536 -0.04(-11.55%)
Feb 02, 2018 0.4200 0.4259 0.2776 0.3765 333,318 -0.08(-18.03%)
Feb 01, 2018 0.4910 0.4940 0.4230 0.4593 47,385 -0.05(-10.20%)
Jan 31, 2018 0.5233 0.5267 0.4991 0.5114 16,683 -0.01(-2.27%)
Jan 30, 2018 0.5265 0.5500 0.4666 0.5233 158,315 -0.02(-2.91%)
Jan 29, 2018 0.4710 0.5490 0.4710 0.5390 166,514 +0.05(+10.00%)
Jan 26, 2018 0.4630 0.5100 0.4500 0.4900 57,691 +0.03(+7.24%)
Jan 25, 2018 0.4550 0.4780 0.4500 0.4569 34,143 -0.01(-2.16%)
Jan 24, 2018 0.4729 0.4800 0.4498 0.4670 35,487 +0.01(+1.17%)
Jan 23, 2018 0.4752 0.4949 0.4500 0.4616 38,566 -0.02(-3.83%)
Jan 22, 2018 0.5276 0.5350 0.4758 0.4800 272,135 -0.02(-4.00%)
Jan 19, 2018 0.4200 0.5200 0.4200 0.5000 140,681 +0.08(+19.05%)
Jan 18, 2018 0.5575 0.5830 0.4200 0.4200 243,769 -0.17(-29.25%)
Jan 17, 2018 0.6561 0.6561 0.5710 0.5936 122,298 -0.04(-6.52%)
Jan 16, 2018 0.6570 0.7000 0.6350 0.6350 129,464 +0.02(+3.52%)
Jan 12, 2018 0.6134 0.6134 0.6134 0 +0.11(+21.13%)
Jan 11, 2018 0.5815 0.5910 0.4650 0.5064 289,319 -0.11(-17.42%)
Jan 10, 2018 0.6610 0.6626 0.5870 0.6132 173,928 -0.04(-6.17%)
Jan 09, 2018 0.7194 0.7280 0.5510 0.6535 248,522 -0.08(-11.29%)
Jan 08, 2018 0.6880 0.7700 0.6880 0.7367 236,160 +0.08(+12.30%)
Jan 05, 2018 0.6196 0.6660 0.5677 0.6560 110,203 +0.04(+5.94%)
Jan 04, 2018 0.7400 0.7650 0.5800 0.6192 381,941 -0.10(-14.34%)
Jan 03, 2018 0.6200 0.7720 0.5800 0.7229 486,189 +0.15(+26.40%)
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.