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 (%)
Apr 21, 2020 0.0165 0.0165 0.0165 0 -0.03(-65.62%)
Apr 20, 2020 0.0423 0.0550 0.0400 0.0480 2,696,503 +0.01(+15.66%)
Apr 17, 2020 0.0425 0.0499 0.0400 0.0415 1,479,500 -0.00(-3.71%)
Apr 16, 2020 0.0430 0.0468 0.0422 0.0431 785,205 +0.00(+2.62%)
Apr 15, 2020 0.0470 0.0470 0.0420 0.0420 1,038,372 -0.00(-8.30%)
Apr 14, 2020 0.0525 0.0525 0.0445 0.0458 900,028 -0.00(-5.76%)
Apr 13, 2020 0.0490 0.0540 0.0450 0.0486 1,378,034 -0.00(-2.80%)
Apr 09, 2020 0.0500 0.0569 0.0450 0.0500 1,193,000 -0.00(-4.76%)
Apr 08, 2020 0.0610 0.0610 0.0470 0.0525 1,958,087 -0.01(-8.70%)
Apr 07, 2020 0.0650 0.0675 0.0570 0.0575 862,900 -0.00(-4.17%)
Apr 06, 2020 0.0555 0.0650 0.0555 0.0600 495,715 +0.00(+8.11%)
Apr 03, 2020 0.0687 0.0687 0.0555 0.0555 312,200 -0.00(-2.80%)
Apr 02, 2020 0.0610 0.0687 0.0571 0.0571 485,858 -0.00(-6.39%)
Apr 01, 2020 0.0713 0.0713 0.0610 0.0610 374,939 -0.00(-4.84%)
Mar 31, 2020 0.0660 0.0725 0.0602 0.0641 415,012 -0.00(-2.88%)
Mar 30, 2020 0.0769 0.0769 0.0648 0.0660 540,153 -0.00(-4.90%)
Mar 27, 2020 0.0800 0.0800 0.0694 0.0694 796,000 -0.01(-10.45%)
Mar 26, 2020 0.0700 0.0799 0.0660 0.0775 569,468 +0.01(+15.67%)
Mar 25, 2020 0.0680 0.0750 0.0667 0.0670 579,448 +0.00(+1.06%)
Mar 24, 2020 0.0620 0.0750 0.0595 0.0663 699,073 +0.00(+6.25%)
Mar 23, 2020 0.0658 0.0700 0.0590 0.0624 461,135 -0.01(-7.56%)
Mar 20, 2020 0.0800 0.0850 0.0655 0.0675 361,100 -0.00(-6.90%)
Mar 19, 2020 0.0725 0.0850 0.0525 0.0725 358,504 +0.01(+11.54%)
Mar 18, 2020 0.0845 0.0845 0.0638 0.0650 535,577 -0.02(-19.75%)
Mar 17, 2020 0.0888 0.0888 0.0750 0.0810 602,405 -0.01(-7.43%)
Mar 16, 2020 0.1070 0.1100 0.0786 0.0875 941,937 -0.02(-17.45%)
Mar 13, 2020 0.1070 0.1240 0.1060 0.1060 346,400 -0.00(-0.93%)
Mar 12, 2020 0.1120 0.1165 0.1050 0.1070 350,607 -0.01(-4.46%)
Mar 11, 2020 0.1200 0.1200 0.1120 0.1120 204,684 -0.01(-4.44%)
Mar 10, 2020 0.1190 0.1250 0.1165 0.1172 135,656 -0.00(-2.33%)
Mar 09, 2020 0.1250 0.1267 0.1130 0.1200 442,283 -0.01(-6.98%)
Mar 06, 2020 0.1300 0.1335 0.1250 0.1290 213,300 -0.00(-0.77%)
Mar 05, 2020 0.1220 0.1335 0.1220 0.1300 308,485 +0.01(+6.56%)
Mar 04, 2020 0.1150 0.1256 0.1150 0.1220 143,981 +0.00(+3.83%)
Mar 03, 2020 0.1200 0.1320 0.1140 0.1175 160,445 -0.00(-3.61%)
Mar 02, 2020 0.1140 0.1240 0.1140 0.1219 141,871 +0.01(+6.00%)
Feb 28, 2020 0.1150 0.1200 0.1020 0.1150 545,600 +0.00(+0.00%)
Feb 27, 2020 0.1270 0.1340 0.1150 0.1150 925,326 -0.01(-10.85%)
Feb 26, 2020 0.1281 0.1350 0.1255 0.1290 254,010 +0.00(+1.57%)
Feb 25, 2020 0.1339 0.1339 0.1230 0.1270 469,550 -0.00(-3.71%)
Feb 24, 2020 0.1300 0.1400 0.1210 0.1319 422,980 -0.00(-0.08%)
Feb 21, 2020 0.1400 0.1400 0.1300 0.1320 362,400 -0.01(-5.31%)
Feb 20, 2020 0.1350 0.1450 0.1300 0.1394 471,209 +0.01(+4.03%)
Feb 19, 2020 0.1361 0.1435 0.1261 0.1340 518,588 -0.00(-1.54%)
Feb 18, 2020 0.1400 0.1495 0.1352 0.1361 458,415 -0.01(-6.78%)
Feb 14, 2020 0.1511 0.1550 0.1400 0.1460 453,400 -0.01(-4.58%)
Feb 13, 2020 0.1540 0.1659 0.1490 0.1530 413,963 -0.01(-7.72%)
Feb 12, 2020 0.1650 0.1770 0.1540 0.1658 546,396 +0.00(+2.98%)
Feb 11, 2020 0.1560 0.1687 0.1500 0.1610 196,751 +0.00(+1.19%)
Feb 10, 2020 0.1515 0.1670 0.1500 0.1591 342,642 +0.00(+2.65%)
Feb 07, 2020 0.1491 0.1570 0.1476 0.1550 270,100 +0.00(+0.06%)
Feb 06, 2020 0.1600 0.1695 0.1415 0.1549 1,070,943 -0.01(-4.68%)
Feb 05, 2020 0.1700 0.1800 0.1600 0.1625 416,343 -0.01(-5.80%)
Feb 04, 2020 0.1955 0.2190 0.1615 0.1725 1,142,678 -0.02(-11.99%)
Feb 03, 2020 0.2500 0.2501 0.1821 0.1960 2,607,014 -0.05(-21.60%)
Jan 31, 2020 0.1590 0.2500 0.1590 0.2500 3,473,200 +0.09(+56.64%)
Jan 30, 2020 0.1500 0.1720 0.1477 0.1596 532,615 +0.01(+9.32%)
Jan 29, 2020 0.1379 0.1530 0.1375 0.1460 458,711 +0.01(+5.87%)
Jan 28, 2020 0.1379 0.1379 0.1300 0.1379 115,563 +0.00(+0.00%)
Jan 27, 2020 0.1550 0.1550 0.1240 0.1379 365,988 +0.00(+2.91%)
Jan 24, 2020 0.1370 0.1440 0.1312 0.1340 292,500 -0.00(-3.25%)
Jan 23, 2020 0.1450 0.1500 0.1280 0.1385 605,090 -0.01(-6.42%)
Jan 22, 2020 0.1560 0.1580 0.1450 0.1480 673,107 -0.01(-5.13%)
Jan 21, 2020 0.1515 0.1670 0.1490 0.1560 448,767 +0.00(+0.65%)
Jan 17, 2020 0.1600 0.1600 0.1480 0.1550 409,700 -0.00(-0.96%)
Jan 16, 2020 0.1460 0.1650 0.1410 0.1565 930,471 +0.01(+7.93%)
Jan 15, 2020 0.1385 0.1650 0.1350 0.1450 910,903 +0.01(+7.41%)
Jan 14, 2020 0.1470 0.1470 0.1300 0.1350 392,462 -0.01(-8.16%)
Jan 13, 2020 0.1300 0.1470 0.1300 0.1470 372,157 +0.01(+10.94%)
Jan 10, 2020 0.1390 0.1400 0.1301 0.1325 199,100 -0.01(-5.02%)
Jan 09, 2020 0.1310 0.1430 0.1260 0.1395 576,772 +0.01(+6.41%)
Jan 08, 2020 0.1310 0.1400 0.1310 0.1311 363,764 -0.01(-6.29%)
Jan 07, 2020 0.1470 0.1470 0.1300 0.1399 458,134 -0.00(-2.51%)
Jan 06, 2020 0.1501 0.1600 0.1380 0.1435 422,415 -0.01(-6.82%)
Jan 03, 2020 0.1460 0.1600 0.1440 0.1540 300,600 +0.00(+2.67%)
Jan 02, 2020 0.1520 0.1560 0.1421 0.1500 496,384 +0.01(+4.53%)
Dec 31, 2019 0.1550 0.1570 0.1435 0.1435 504,000 -0.01(-4.33%)
Dec 30, 2019 0.1550 0.1630 0.1500 0.1500 359,219 -0.01(-3.23%)
Dec 27, 2019 0.1550 0.1750 0.1500 0.1550 624,000 -0.00(-0.19%)
Dec 26, 2019 0.1900 0.1999 0.1530 0.1553 315,519 -0.03(-14.01%)
Dec 24, 2019 0.1450 0.1900 0.1450 0.1806 245,100 +0.03(+18.82%)
Dec 23, 2019 0.1574 0.1626 0.1425 0.1520 432,698 -0.01(-3.80%)
Dec 20, 2019 0.1740 0.1810 0.1550 0.1580 349,300 -0.02(-10.18%)
Dec 19, 2019 0.1650 0.1960 0.1650 0.1759 286,090 -0.01(-3.88%)
Dec 18, 2019 0.1850 0.1950 0.1800 0.1830 638,070 -0.00(-1.08%)
Dec 17, 2019 0.1700 0.1940 0.1606 0.1850 730,295 +0.01(+8.82%)
Dec 16, 2019 0.1689 0.1790 0.1555 0.1700 482,225 +0.01(+6.25%)
Dec 13, 2019 0.1700 0.1730 0.1600 0.1600 306,000 -0.01(-4.76%)
Dec 12, 2019 0.1597 0.1800 0.1597 0.1680 504,005 +0.01(+5.07%)
Dec 11, 2019 0.1430 0.1600 0.1430 0.1599 558,164 +0.02(+11.82%)
Dec 10, 2019 0.1530 0.1530 0.1410 0.1430 352,617 -0.01(-6.54%)
Dec 09, 2019 0.1710 0.1710 0.1430 0.1530 525,919 -0.01(-8.38%)
Dec 06, 2019 0.1700 0.1800 0.1600 0.1670 289,500 -0.01(-7.22%)
Dec 05, 2019 0.1800 0.1819 0.1700 0.1800 254,908 +0.00(+2.56%)
Dec 04, 2019 0.1700 0.1800 0.1700 0.1755 139,536 +0.01(+3.17%)
Dec 03, 2019 0.1830 0.1999 0.1700 0.1701 296,363 -0.01(-7.05%)
Dec 02, 2019 0.1780 0.1899 0.1700 0.1830 241,190 +0.01(+2.81%)
Nov 29, 2019 0.2000 0.2100 0.1752 0.1780 164,500 -0.01(-6.32%)
Nov 27, 2019 0.1850 0.2000 0.1810 0.1900 328,900 +0.00(+0.00%)
Nov 26, 2019 0.2235 0.2235 0.1810 0.1900 403,614 -0.02(-9.52%)
Nov 25, 2019 0.2475 0.2590 0.2015 0.2100 333,845 -0.04(-15.15%)
Nov 22, 2019 0.2580 0.2775 0.2294 0.2475 360,900 -0.01(-4.44%)
Nov 21, 2019 0.2650 0.2700 0.2400 0.2590 366,606 +0.01(+3.60%)
Nov 20, 2019 0.2100 0.2500 0.2100 0.2500 642,737 +0.05(+25.94%)
Nov 19, 2019 0.1700 0.2100 0.1600 0.1985 440,729 +0.03(+16.08%)
Nov 18, 2019 0.2050 0.2050 0.1650 0.1710 1,089,729 -0.04(-18.57%)
Nov 15, 2019 0.2600 0.2900 0.2050 0.2100 1,361,800 -0.07(-24.87%)
Nov 14, 2019 0.3101 0.3300 0.2650 0.2795 553,420 -0.04(-12.66%)
Nov 13, 2019 0.3200 0.3350 0.3065 0.3200 98,462 -0.00(-0.78%)
Nov 12, 2019 0.3030 0.3225 0.3030 0.3225 163,524 +0.00(+0.12%)
Nov 11, 2019 0.3350 0.3350 0.3021 0.3221 101,363 -0.00(-0.03%)
Nov 08, 2019 0.3199 0.3400 0.3063 0.3222 241,700 +0.01(+3.90%)
Nov 07, 2019 0.3101 0.3250 0.3050 0.3101 119,636 -0.01(-1.71%)
Nov 06, 2019 0.3129 0.3300 0.3100 0.3155 105,849 -0.01(-1.81%)
Nov 05, 2019 0.3151 0.3327 0.3126 0.3213 110,683 +0.01(+1.97%)
Nov 04, 2019 0.3500 0.3589 0.3151 0.3151 100,122 -0.03(-8.64%)
Nov 01, 2019 0.3150 0.3689 0.3150 0.3449 179,000 +0.02(+7.81%)
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%)
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.