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

High Tide Inc (OP: HITIF )

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 30, 2021 0.5500 0.5580 0.5213 0.5371 1,142,300 -0.01(-1.38%)
Apr 29, 2021 0.6000 0.6000 0.5200 0.5446 2,540,997 -0.02(-2.75%)
Apr 28, 2021 0.5498 0.5618 0.5300 0.5600 2,280,447 +0.03(+5.84%)
Apr 27, 2021 0.5200 0.5481 0.5043 0.5291 2,657,116 +0.02(+3.75%)
Apr 26, 2021 0.4973 0.5180 0.4949 0.5100 2,085,926 +0.01(+2.55%)
Apr 23, 2021 0.4742 0.5050 0.4742 0.4973 1,725,600 +0.02(+3.39%)
Apr 22, 2021 0.5200 0.5200 0.4740 0.4810 1,598,749 -0.01(-1.58%)
Apr 21, 2021 0.4850 0.5000 0.4690 0.4887 2,031,484 +0.00(+0.83%)
Apr 20, 2021 0.5140 0.5276 0.4700 0.4847 2,285,615 -0.02(-3.71%)
Apr 19, 2021 0.5150 0.5270 0.4704 0.5034 2,741,971 +0.00(+0.88%)
Apr 16, 2021 0.4950 0.5300 0.4680 0.4990 3,057,800 +0.03(+6.74%)
Apr 15, 2021 0.5000 0.5300 0.4606 0.4675 5,853,973 -0.04(-7.15%)
Apr 14, 2021 0.5200 0.5399 0.4950 0.5035 4,040,925 -0.02(-4.28%)
Apr 13, 2021 0.5495 0.5500 0.5100 0.5260 3,421,197 -0.02(-4.38%)
Apr 12, 2021 0.5770 0.5970 0.5380 0.5501 4,572,499 -0.04(-6.89%)
Apr 09, 2021 0.6066 0.6066 0.5653 0.5908 3,353,700 -0.01(-1.71%)
Apr 08, 2021 0.5800 0.6149 0.5760 0.6011 2,785,314 +0.03(+4.43%)
Apr 07, 2021 0.6100 0.6274 0.5624 0.5756 4,965,101 -0.04(-6.09%)
Apr 06, 2021 0.6340 0.6368 0.6000 0.6129 3,447,721 -0.02(-3.47%)
Apr 05, 2021 0.6749 0.6750 0.6300 0.6349 4,255,305 -0.03(-5.03%)
Apr 01, 2021 0.7164 0.7300 0.6636 0.6685 6,064,700 -0.02(-3.03%)
Mar 31, 2021 0.6700 0.7150 0.6700 0.6894 4,579,708 +0.02(+3.31%)
Mar 30, 2021 0.6800 0.6800 0.6399 0.6673 3,171,032 +0.01(+1.11%)
Mar 29, 2021 0.6900 0.6900 0.6579 0.6600 2,474,065 -0.01(-1.68%)
Mar 26, 2021 0.6700 0.6880 0.6600 0.6713 2,552,000 +0.01(+2.10%)
Mar 25, 2021 0.6600 0.6600 0.6200 0.6575 4,820,595 -0.01(-2.01%)
Mar 24, 2021 0.7200 0.7300 0.6600 0.6710 6,509,572 -0.03(-4.14%)
Mar 23, 2021 0.7000 0.7310 0.6790 0.7000 4,853,348 +0.01(+1.45%)
Mar 22, 2021 0.6900 0.7000 0.6700 0.6900 7,308,667 +0.04(+6.27%)
Mar 19, 2021 0.6110 0.6515 0.6110 0.6493 3,882,200 +0.04(+6.27%)
Mar 18, 2021 0.6239 0.6396 0.6090 0.6110 4,227,865 -0.01(-2.07%)
Mar 17, 2021 0.6050 0.6240 0.5900 0.6239 4,099,001 +0.01(+1.45%)
Mar 16, 2021 0.6600 0.6600 0.6027 0.6150 5,052,165 -0.03(-4.19%)
Mar 15, 2021 0.6500 0.6700 0.6325 0.6419 6,494,841 +0.02(+2.61%)
Mar 12, 2021 0.6028 0.6430 0.5800 0.6256 5,608,600 +0.03(+4.62%)
Mar 11, 2021 0.5750 0.6220 0.5639 0.5980 8,779,544 +0.05(+8.33%)
Mar 10, 2021 0.5656 0.5656 0.5311 0.5520 5,541,865 -0.00(-0.36%)
Mar 09, 2021 0.5800 0.6000 0.5538 0.5540 4,386,500 -0.02(-3.67%)
Mar 08, 2021 0.5729 0.6000 0.5490 0.5751 4,667,859 +0.03(+5.52%)
Mar 05, 2021 0.6000 0.6030 0.4966 0.5450 8,743,900 -0.03(-5.55%)
Mar 04, 2021 0.5900 0.6158 0.5429 0.5770 9,995,579 -0.05(-8.12%)
Mar 03, 2021 0.6600 0.6754 0.6200 0.6280 6,189,606 -0.03(-3.98%)
Mar 02, 2021 0.7300 0.7500 0.6520 0.6540 11,911,886 -0.07(-10.04%)
Mar 01, 2021 0.6900 0.7300 0.6500 0.7270 10,752,036 +0.11(+17.26%)
Feb 26, 2021 0.6099 0.6293 0.5800 0.6200 5,612,100 +0.03(+4.20%)
Feb 25, 2021 0.5601 0.6200 0.5600 0.5950 7,217,327 +0.01(+1.78%)
Feb 24, 2021 0.6820 0.6835 0.5675 0.5846 10,991,538 -0.04(-5.71%)
Feb 23, 2021 0.5300 0.6478 0.4400 0.6200 12,597,474 +0.06(+11.69%)
Feb 22, 2021 0.5701 0.5760 0.5490 0.5551 10,490,968 -0.01(-1.35%)
Feb 19, 2021 0.5800 0.5800 0.5490 0.5627 6,972,800 +0.01(+1.02%)
Feb 18, 2021 0.6199 0.6200 0.5385 0.5570 9,954,914 -0.05(-8.81%)
Feb 17, 2021 0.6700 0.6785 0.6000 0.6108 9,435,137 -0.05(-7.87%)
Feb 16, 2021 0.6795 0.6900 0.6450 0.6630 12,789,703 +0.05(+7.82%)
Feb 12, 2021 0.6501 0.6612 0.6044 0.6149 13,564,700 -0.07(-10.36%)
Feb 11, 2021 0.7717 0.7785 0.6555 0.6860 18,009,548 -0.09(-12.03%)
Feb 10, 2021 0.7800 0.8500 0.5790 0.7798 23,536,788 -0.01(-1.00%)
Feb 09, 2021 0.7400 0.8500 0.7400 0.7877 22,876,550 +0.01(+1.30%)
Feb 08, 2021 0.6901 0.8862 0.6770 0.7776 31,107,928 +0.16(+25.62%)
Feb 05, 2021 0.5016 0.6276 0.4809 0.6190 19,024,900 +0.16(+33.78%)
Feb 04, 2021 0.4600 0.4699 0.4365 0.4627 11,084,820 +0.03(+8.11%)
Feb 03, 2021 0.4570 0.4700 0.4276 0.4280 7,065,120 +0.02(+4.77%)
Feb 02, 2021 0.7150 0.8500 0.3500 0.4085 7,812,573 -0.03(-6.26%)
Feb 01, 2021 0.4206 0.4688 0.4180 0.4358 7,178,384 +0.04(+9.28%)
Jan 29, 2021 0.4500 0.4500 0.3800 0.3988 4,186,000 +0.01(+3.08%)
Jan 28, 2021 0.4501 0.4567 0.3424 0.3869 7,149,594 -0.05(-12.07%)
Jan 27, 2021 0.5400 0.5400 0.3800 0.4400 7,769,146 -0.09(-16.98%)
Jan 26, 2021 0.5500 0.5500 0.5000 0.5300 6,495,207 +0.06(+11.74%)
Jan 25, 2021 0.4890 0.5000 0.4324 0.4743 9,489,431 +0.08(+21.77%)
Jan 22, 2021 0.3385 0.3949 0.3335 0.3895 4,457,300 +0.06(+16.97%)
Jan 21, 2021 0.3795 0.3795 0.3118 0.3330 5,037,118 -0.01(-3.48%)
Jan 20, 2021 0.3111 0.3500 0.3111 0.3450 3,763,959 +0.04(+14.01%)
Jan 19, 2021 0.2800 0.3276 0.2726 0.3026 5,256,053 +0.09(+42.40%)
Jan 15, 2021 0.2207 0.2530 0.2075 0.2125 723,500 +0.01(+3.66%)
Jan 14, 2021 0.2250 0.2250 0.2000 0.2050 953,047 +0.00(+1.74%)
Jan 13, 2021 0.2135 0.2135 0.2000 0.2015 886,838 -0.01(-5.09%)
Jan 12, 2021 0.2135 0.2166 0.2037 0.2123 886,690 -0.00(-0.33%)
Jan 11, 2021 0.2155 0.2223 0.2050 0.2130 927,272 +0.00(+1.43%)
Jan 08, 2021 0.2000 0.2350 0.2000 0.2100 738,100 -0.00(-1.59%)
Jan 07, 2021 0.1855 0.2181 0.1855 0.2134 768,185 +0.00(+0.19%)
Jan 06, 2021 0.2137 0.2143 0.2037 0.2130 923,601 +0.01(+4.57%)
Jan 05, 2021 0.2100 0.2137 0.1999 0.2037 1,489,375 -0.00(-1.93%)
Jan 04, 2021 0.2001 0.2177 0.2000 0.2077 649,425 +0.01(+3.69%)
Dec 31, 2020 0.2003 0.2003 0.2003 1,356,786 -0.00(-1.81%)
Dec 30, 2020 0.1965 0.2200 0.1848 0.2040 1,356,786 +0.01(+7.94%)
Dec 29, 2020 0.2100 0.2150 0.1784 0.1890 1,233,510 -0.01(-3.08%)
Dec 28, 2020 0.1800 0.1998 0.1715 0.1950 1,925,269 +0.03(+18.18%)
Dec 24, 2020 0.1800 0.1800 0.1550 0.1650 310,600 +0.01(+3.13%)
Dec 23, 2020 0.1895 0.1895 0.1600 0.1600 329,947 -0.01(-5.88%)
Dec 22, 2020 0.1794 0.1800 0.1655 0.1700 335,874 -0.01(-3.63%)
Dec 21, 2020 0.1530 0.1920 0.1530 0.1764 357,908 -0.00(-1.78%)
Dec 18, 2020 0.1893 0.1950 0.1796 0.1796 440,500 -0.01(-2.92%)
Dec 17, 2020 0.1837 0.1989 0.1750 0.1850 477,006 +0.01(+8.12%)
Dec 16, 2020 0.1746 0.1842 0.1711 0.1711 297,626 -0.01(-5.83%)
Dec 15, 2020 0.1935 0.1935 0.1788 0.1817 388,779 -0.00(-0.06%)
Dec 14, 2020 0.1900 0.2000 0.1706 0.1818 710,072 +0.01(+6.94%)
Dec 11, 2020 0.1700 0.1930 0.1441 0.1700 1,168,500 -0.01(-7.31%)
Dec 10, 2020 0.1540 0.1850 0.1500 0.1834 2,201,799 +0.03(+23.09%)
Dec 09, 2020 0.1419 0.1490 0.1365 0.1490 1,616,398 +0.01(+9.64%)
Dec 08, 2020 0.1400 0.1400 0.1285 0.1359 285,581 +0.00(+2.95%)
Dec 07, 2020 0.1350 0.1383 0.1300 0.1320 275,410 -0.00(-1.93%)
Dec 04, 2020 0.1321 0.1420 0.1315 0.1346 319,100 -0.01(-4.81%)
Dec 03, 2020 0.1400 0.1420 0.1344 0.1414 134,060 +0.00(+1.00%)
Dec 02, 2020 0.1311 0.1500 0.1301 0.1400 138,853 +0.00(+0.00%)
Dec 01, 2020 0.1475 0.1500 0.1303 0.1400 134,515 -0.00(-1.89%)
Nov 30, 2020 0.1547 0.1557 0.1332 0.1427 502,184 -0.01(-5.99%)
Nov 27, 2020 0.1374 0.1600 0.1374 0.1518 98,100 +0.00(+2.78%)
Nov 25, 2020 0.1333 0.1597 0.1333 0.1477 433,500 +0.00(+1.79%)
Nov 24, 2020 0.1618 0.1618 0.1450 0.1451 818,732 -0.01(-8.40%)
Nov 23, 2020 0.1320 0.1623 0.1320 0.1584 293,973 +0.01(+3.60%)
Nov 20, 2020 0.1355 0.1575 0.1355 0.1529 798,000 +0.01(+5.45%)
Nov 19, 2020 0.1538 0.1621 0.1403 0.1450 662,987 +0.00(+0.00%)
Nov 18, 2020 0.1353 0.1450 0.1353 0.1450 869,897 +0.00(+3.57%)
Nov 17, 2020 0.1324 0.1400 0.1255 0.1400 130,051 +0.00(+1.08%)
Nov 16, 2020 0.1400 0.1400 0.1251 0.1385 985,733 +0.01(+11.69%)
Nov 13, 2020 0.1320 0.1349 0.1237 0.1240 445,000 -0.01(-4.62%)
Nov 12, 2020 0.1400 0.1400 0.1250 0.1300 217,271 +0.00(+0.78%)
Nov 11, 2020 0.1360 0.1400 0.1280 0.1290 44,128 -0.00(-2.27%)
Nov 10, 2020 0.1357 0.1500 0.1225 0.1320 152,264 +0.00(+0.00%)
Nov 09, 2020 0.1372 0.1400 0.1300 0.1320 209,672 +0.00(+1.15%)
Nov 06, 2020 0.1208 0.1400 0.1208 0.1305 334,500 -0.01(-4.04%)
Nov 05, 2020 0.1312 0.1360 0.1201 0.1360 959,153 +0.01(+6.33%)
Nov 04, 2020 0.1340 0.1340 0.1200 0.1279 113,748 -0.00(-1.62%)
Nov 03, 2020 0.1320 0.1321 0.1248 0.1300 103,013 +0.00(+0.00%)
Nov 02, 2020 0.1400 0.1400 0.1221 0.1300 506,798 +0.01(+4.00%)
Oct 30, 2020 0.1350 0.1350 0.1200 0.1250 90,200 +0.00(+2.38%)
Oct 29, 2020 0.1183 0.1289 0.1183 0.1221 162,776 -0.00(-0.49%)
Oct 28, 2020 0.1320 0.1320 0.1200 0.1227 141,754 -0.00(-1.92%)
Oct 27, 2020 0.1292 0.1292 0.1200 0.1251 19,529 -0.00(-1.18%)
Oct 26, 2020 0.1222 0.1340 0.1200 0.1266 67,255 -0.00(-0.71%)
Oct 23, 2020 0.1251 0.1343 0.1250 0.1275 20,000 -0.00(-2.52%)
Oct 22, 2020 0.1329 0.1329 0.1211 0.1308 92,621 +0.00(+1.47%)
Oct 21, 2020 0.1280 0.1349 0.1270 0.1289 171,099 +0.00(+0.70%)
Oct 20, 2020 0.1250 0.1309 0.1250 0.1280 152,263 +0.00(+2.40%)
Oct 19, 2020 0.1300 0.1300 0.1238 0.1250 38,136 -0.00(-2.04%)
Oct 16, 2020 0.1275 0.1277 0.1180 0.1276 169,400 +0.01(+6.33%)
Oct 15, 2020 0.1120 0.1304 0.1120 0.1200 38,659 -0.00(-0.25%)
Oct 14, 2020 0.1269 0.1307 0.1200 0.1203 45,872 -0.01(-5.94%)
Oct 13, 2020 0.1345 0.1389 0.1275 0.1279 133,020 -0.01(-5.26%)
Oct 12, 2020 0.1300 0.1450 0.1201 0.1350 195,384 +0.00(+2.97%)
Oct 09, 2020 0.1302 0.1311 0.1202 0.1311 358,000 +0.01(+4.05%)
Oct 08, 2020 0.1227 0.1302 0.1196 0.1260 73,978 +0.00(+2.44%)
Oct 07, 2020 0.1181 0.1290 0.1181 0.1230 57,950 -0.00(-1.68%)
Oct 06, 2020 0.1155 0.1320 0.1135 0.1251 37,054 +0.00(+2.54%)
Oct 05, 2020 0.1200 0.1297 0.1114 0.1220 336,794 +0.00(+0.83%)
Oct 02, 2020 0.1333 0.1335 0.1210 0.1210 78,600 -0.01(-9.09%)
Oct 01, 2020 0.1297 0.1332 0.1278 0.1331 127,402 +0.01(+5.30%)
Sep 30, 2020 0.1300 0.1327 0.1263 0.1264 79,724 -0.01(-4.24%)
Sep 29, 2020 0.1329 0.1329 0.1263 0.1320 37,875 +0.01(+5.18%)
Sep 28, 2020 0.1396 0.1396 0.1255 0.1255 94,510 -0.00(-3.16%)
Sep 25, 2020 0.1390 0.1390 0.1217 0.1296 105,400 +0.00(+1.89%)
Sep 24, 2020 0.1143 0.1350 0.1143 0.1272 158,931 -0.00(-0.86%)
Sep 23, 2020 0.1323 0.1328 0.1201 0.1283 26,275 -0.00(-0.16%)
Sep 22, 2020 0.1190 0.1400 0.1190 0.1285 114,631 +0.00(+2.47%)
Sep 21, 2020 0.1462 0.1462 0.1190 0.1254 204,567 -0.01(-4.64%)
Sep 18, 2020 0.1377 0.1417 0.1311 0.1315 94,800 -0.01(-6.14%)
Sep 17, 2020 0.1421 0.1500 0.1400 0.1401 215,330 -0.00(-3.31%)
Sep 16, 2020 0.1530 0.1550 0.1389 0.1449 723,319 -0.01(-3.34%)
Sep 15, 2020 0.1417 0.1529 0.1316 0.1499 529,489 +0.02(+13.13%)
Sep 14, 2020 0.1246 0.1381 0.1246 0.1325 243,315 -0.00(-1.05%)
Sep 11, 2020 0.1300 0.1348 0.1264 0.1339 73,900 +0.01(+4.77%)
Sep 10, 2020 0.1210 0.1385 0.1210 0.1278 49,200 -0.00(-1.69%)
Sep 09, 2020 0.1300 0.1352 0.1258 0.1300 61,353 +0.00(+0.08%)
Sep 08, 2020 0.1369 0.1369 0.1226 0.1299 111,964 -0.00(-0.92%)
Sep 04, 2020 0.1347 0.1347 0.1203 0.1311 89,800 +0.00(+0.08%)
Sep 03, 2020 0.1420 0.1420 0.1203 0.1310 209,907 -0.00(-1.36%)
Sep 02, 2020 0.1400 0.1400 0.1222 0.1328 97,654 +0.00(+0.99%)
Sep 01, 2020 0.1300 0.1350 0.1250 0.1315 112,955 +0.00(+1.15%)
Aug 31, 2020 0.1500 0.1500 0.1230 0.1300 182,264 -0.01(-3.70%)
Aug 28, 2020 0.1426 0.1467 0.1250 0.1350 74,400 -0.00(-2.74%)
Aug 27, 2020 0.1500 0.1500 0.1285 0.1388 136,173 -0.00(-3.41%)
Aug 26, 2020 0.1300 0.1456 0.1200 0.1437 192,461 +0.01(+3.83%)
Aug 25, 2020 0.1500 0.1500 0.1354 0.1384 140,550 -0.01(-7.05%)
Aug 24, 2020 0.1566 0.1566 0.1386 0.1489 524,049 +0.01(+6.66%)
Aug 21, 2020 0.1350 0.1649 0.1270 0.1396 516,200 +0.02(+19.21%)
Aug 20, 2020 0.1100 0.1221 0.1100 0.1171 95,464 -0.00(-2.34%)
Aug 19, 2020 0.1306 0.1306 0.1191 0.1199 86,752 -0.00(-3.85%)
Aug 18, 2020 0.1273 0.1273 0.1190 0.1247 53,084 -0.00(-1.27%)
Aug 17, 2020 0.1298 0.1298 0.1161 0.1263 119,366 +0.00(+3.52%)
Aug 14, 2020 0.1220 0.1295 0.1200 0.1220 245,200 -0.00(-2.32%)
Aug 13, 2020 0.1249 0.1302 0.1223 0.1249 140,938 -0.00(-0.95%)
Aug 12, 2020 0.1305 0.1305 0.1222 0.1261 68,171 -0.00(-3.37%)
Aug 11, 2020 0.1263 0.1334 0.1262 0.1305 105,948 -0.00(-2.10%)
Aug 10, 2020 0.1150 0.1333 0.1150 0.1333 377,200 +0.02(+12.97%)
Aug 07, 2020 0.1121 0.1196 0.1100 0.1180 212,700 +0.01(+7.27%)
Aug 06, 2020 0.1130 0.1168 0.1098 0.1100 100,952 -0.00(-3.76%)
Aug 05, 2020 0.1173 0.1173 0.1101 0.1143 122,110 +0.00(+2.70%)
Aug 04, 2020 0.1020 0.1138 0.1020 0.1113 112,881 +0.00(+1.18%)
Aug 03, 2020 0.1024 0.1147 0.1020 0.1100 85,545 -0.00(-0.63%)
Jul 31, 2020 0.1250 0.1250 0.1045 0.1107 207,100 -0.01(-5.30%)
Jul 30, 2020 0.1270 0.1270 0.1102 0.1169 77,259 +0.00(+4.38%)
Jul 29, 2020 0.1248 0.1248 0.1120 0.1120 202,637 -0.00(-0.88%)
Jul 28, 2020 0.1132 0.1197 0.1100 0.1130 165,128 -0.00(-4.24%)
Jul 27, 2020 0.1161 0.1196 0.1130 0.1180 127,605 +0.00(+1.55%)
Jul 24, 2020 0.1100 0.1164 0.1100 0.1162 114,600 +0.00(+1.13%)
Jul 23, 2020 0.1055 0.1167 0.1055 0.1149 29,047 +0.00(+0.44%)
Jul 22, 2020 0.1053 0.1169 0.1053 0.1144 122,630 -0.00(-0.52%)
Jul 21, 2020 0.1100 0.1178 0.1100 0.1150 101,331 -0.00(-0.61%)
Jul 20, 2020 0.1200 0.1200 0.1100 0.1157 99,441 +0.01(+4.80%)
Jul 17, 2020 0.1150 0.1198 0.1092 0.1104 232,700 -0.00(-4.08%)
Jul 16, 2020 0.1270 0.1270 0.1100 0.1151 266,398 -0.00(-4.00%)
Jul 15, 2020 0.1168 0.1238 0.1168 0.1199 320,386 +0.00(+1.96%)
Jul 14, 2020 0.1099 0.1227 0.1096 0.1176 116,037 +0.01(+6.91%)
Jul 13, 2020 0.1210 0.1210 0.1063 0.1100 151,889 +0.00(+3.19%)
Jul 10, 2020 0.0981 0.1120 0.0981 0.1066 320,700 -0.00(-3.09%)
Jul 09, 2020 0.1131 0.1180 0.1024 0.1100 158,897 -0.00(-2.14%)
Jul 08, 2020 0.1200 0.1235 0.1080 0.1124 54,518 +0.00(+3.31%)
Jul 07, 2020 0.1080 0.1168 0.1000 0.1088 197,690 -0.01(-7.01%)
Jul 06, 2020 0.1174 0.1235 0.1093 0.1170 347,911 -0.00(-3.78%)
Jul 02, 2020 0.1191 0.1229 0.1146 0.1216 72,300 +0.01(+5.74%)
Jul 01, 2020 0.1010 0.1266 0.1010 0.1150 92,154 -0.00(-3.44%)
Jun 30, 2020 0.1045 0.1192 0.1042 0.1191 114,333 +0.01(+9.97%)
Jun 29, 2020 0.1220 0.1220 0.1083 0.1083 481,756 -0.01(-6.64%)
Jun 26, 2020 0.1030 0.1219 0.1030 0.1160 58,700 +0.00(+0.00%)
Jun 25, 2020 0.1161 0.1230 0.1151 0.1160 42,509 -0.01(-4.92%)
Jun 24, 2020 0.1265 0.1267 0.1150 0.1220 80,558 -0.00(-2.40%)
Jun 23, 2020 0.1309 0.1309 0.1169 0.1250 381,082 +0.00(+0.24%)
Jun 22, 2020 0.1203 0.1333 0.1202 0.1247 189,768 -0.01(-4.08%)
Jun 19, 2020 0.1255 0.1438 0.1250 0.1300 235,100 -0.00(-3.27%)
Jun 18, 2020 0.1420 0.1530 0.1311 0.1344 294,408 -0.00(-3.52%)
Jun 17, 2020 0.1461 0.1651 0.1366 0.1393 566,583 +0.01(+5.13%)
Jun 16, 2020 0.1490 0.1490 0.1275 0.1325 218,490 -0.00(-3.50%)
Jun 15, 2020 0.1330 0.1373 0.1250 0.1373 108,126 +0.00(+3.62%)
Jun 12, 2020 0.1266 0.1325 0.1200 0.1325 52,200 +0.01(+10.42%)
Jun 11, 2020 0.1316 0.1390 0.1200 0.1200 259,355 -0.02(-11.57%)
Jun 10, 2020 0.1403 0.1403 0.1253 0.1357 112,503 +0.00(+0.67%)
Jun 09, 2020 0.1189 0.1398 0.1130 0.1348 730,373 +0.01(+10.49%)
Jun 08, 2020 0.1327 0.1327 0.1160 0.1220 515,695 -0.01(-5.43%)
Jun 05, 2020 0.1244 0.1355 0.1190 0.1290 65,100 +0.00(+1.26%)
Jun 04, 2020 0.1237 0.1279 0.1191 0.1274 44,598 +0.00(+2.91%)
Jun 03, 2020 0.1280 0.1346 0.1200 0.1238 84,661 -0.00(-0.24%)
Jun 02, 2020 0.1400 0.1400 0.1167 0.1241 196,067 -0.00(-0.96%)
Jun 01, 2020 0.1362 0.1370 0.1200 0.1253 146,232 -0.01(-5.51%)
May 29, 2020 0.1120 0.1326 0.1120 0.1326 47,300 +0.01(+5.49%)
May 28, 2020 0.1323 0.1381 0.1206 0.1257 184,686 -0.00(-2.26%)
May 27, 2020 0.1358 0.1358 0.1220 0.1286 137,508 -0.01(-4.67%)
May 26, 2020 0.1253 0.1416 0.1243 0.1349 645,674 +0.03(+23.53%)
May 22, 2020 0.1100 0.1150 0.1050 0.1092 241,000 -0.01(-7.06%)
May 21, 2020 0.1270 0.1270 0.1140 0.1175 83,095 +0.00(+2.17%)
May 20, 2020 0.1239 0.1240 0.1100 0.1150 139,872 -0.01(-5.04%)
May 19, 2020 0.1300 0.1300 0.1176 0.1211 144,635 -0.01(-8.26%)
May 18, 2020 0.1040 0.1360 0.1040 0.1320 364,558 +0.01(+11.02%)
May 15, 2020 0.1081 0.1192 0.1081 0.1189 135,500 +0.01(+6.45%)
May 14, 2020 0.1135 0.1135 0.1000 0.1117 122,004 +0.00(+2.57%)
May 13, 2020 0.1200 0.1200 0.0993 0.1089 139,553 -0.00(-2.85%)
May 12, 2020 0.0960 0.1226 0.0960 0.1121 50,602 +0.01(+6.76%)
May 11, 2020 0.0930 0.1157 0.0930 0.1050 66,693 -0.00(-4.46%)
May 08, 2020 0.1101 0.1101 0.0981 0.1099 27,900 +0.00(+0.64%)
May 07, 2020 0.1001 0.1100 0.0978 0.1092 188,050 +0.01(+9.64%)
May 06, 2020 0.1140 0.1140 0.0941 0.0996 133,682 -0.01(-6.92%)
May 05, 2020 0.1180 0.1180 0.1001 0.1070 113,389 -0.00(-0.74%)
May 04, 2020 0.1043 0.1100 0.0930 0.1078 198,626 +0.01(+15.42%)
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.