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 (%)
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%)
Dec 02, 2019 0.0670 0.0750 0.0585 0.0600 415,622 -0.01(-10.45%)
Nov 29, 2019 0.0668 0.0670 0.0634 0.0670 29,200 +0.00(+0.75%)
Nov 27, 2019 0.0650 0.0676 0.0585 0.0665 832,800 -0.00(-1.63%)
Nov 26, 2019 0.0880 0.0880 0.0600 0.0676 537,754 -0.01(-12.21%)
Nov 25, 2019 0.0865 0.0865 0.0750 0.0770 547,329 +0.01(+6.94%)
Nov 22, 2019 0.0830 0.0830 0.0720 0.0720 441,000 -0.01(-10.00%)
Nov 21, 2019 0.0725 0.0890 0.0718 0.0800 1,162,626 +0.01(+10.34%)
Nov 20, 2019 0.0681 0.0725 0.0625 0.0725 55,156 +0.01(+9.85%)
Nov 19, 2019 0.0749 0.0775 0.0620 0.0660 123,666 -0.00(-4.07%)
Nov 18, 2019 0.0620 0.0799 0.0620 0.0688 164,712 -0.00(-1.71%)
Nov 15, 2019 0.0700 0.0758 0.0600 0.0700 1,222,300 +0.00(+0.00%)
Nov 14, 2019 0.0600 0.0750 0.0600 0.0700 164,234 +0.00(+4.48%)
Nov 13, 2019 0.0710 0.0733 0.0650 0.0670 78,975 -0.00(-4.29%)
Nov 12, 2019 0.0800 0.0800 0.0700 0.0700 247,654 -0.00(-3.05%)
Nov 11, 2019 0.0700 0.0900 0.0620 0.0722 319,819 +0.01(+11.08%)
Nov 08, 2019 0.0500 0.0710 0.0500 0.0650 752,400 +0.01(+30.00%)
Nov 07, 2019 0.0570 0.0570 0.0450 0.0500 410,265 -0.01(-12.74%)
Nov 06, 2019 0.0749 0.0749 0.0430 0.0573 2,506,321 -0.01(-19.52%)
Nov 05, 2019 0.1000 0.1000 0.0660 0.0712 1,972,407 -0.03(-26.97%)
Nov 04, 2019 0.1100 0.1200 0.0800 0.0975 6,132,222 +0.02(+21.88%)
Nov 01, 2019 0.0745 0.0800 0.0700 0.0800 116,800 +0.00(+3.23%)
Oct 31, 2019 0.0790 0.0811 0.0711 0.0775 716,395 +0.01(+7.64%)
Oct 30, 2019 0.0950 0.0980 0.0720 0.0720 422,491 -0.02(-22.41%)
Oct 29, 2019 0.0930 0.0990 0.0900 0.0928 138,896 -0.00(-2.21%)
Oct 28, 2019 0.1066 0.1100 0.0810 0.0949 544,126 -0.01(-7.95%)
Oct 25, 2019 0.1193 0.1200 0.1031 0.1031 344,000 -0.01(-6.19%)
Oct 24, 2019 0.1132 0.1137 0.1031 0.1099 86,237 +0.01(+6.70%)
Oct 23, 2019 0.1100 0.1150 0.1030 0.1030 128,252 -0.01(-6.02%)
Oct 22, 2019 0.1270 0.1270 0.0910 0.1096 426,282 -0.02(-13.56%)
Oct 21, 2019 0.1299 0.1350 0.1231 0.1268 209,784 +0.00(+1.44%)
Oct 18, 2019 0.1250 0.1299 0.1210 0.1250 65,500 +0.00(+0.40%)
Oct 17, 2019 0.1330 0.1330 0.1240 0.1245 78,885 -0.00(-1.97%)
Oct 16, 2019 0.1240 0.1400 0.1225 0.1270 146,488 +0.00(+0.40%)
Oct 15, 2019 0.1250 0.1400 0.1220 0.1265 133,615 +0.00(+3.69%)
Oct 14, 2019 0.1330 0.1700 0.1220 0.1220 260,265 -0.01(-4.69%)
Oct 11, 2019 0.1256 0.1400 0.1232 0.1280 189,400 +0.00(+1.91%)
Oct 10, 2019 0.1375 0.1600 0.1190 0.1256 903,307 -0.04(-23.88%)
Oct 09, 2019 0.1390 0.2000 0.1303 0.1650 256,909 +0.03(+18.71%)
Oct 08, 2019 0.1435 0.1435 0.1250 0.1390 220,078 -0.00(-3.14%)
Oct 07, 2019 0.1690 0.1690 0.1300 0.1435 327,618 -0.01(-7.42%)
Oct 04, 2019 0.1675 0.1700 0.1525 0.1550 242,300 -0.01(-8.28%)
Oct 03, 2019 0.1925 0.1950 0.1625 0.1690 185,170 -0.03(-13.33%)
Oct 02, 2019 0.2250 0.2250 0.1826 0.1950 301,587 -0.03(-13.33%)
Oct 01, 2019 0.2300 0.2500 0.2075 0.2250 93,856 -0.01(-2.17%)
Sep 30, 2019 0.2095 0.2500 0.2000 0.2300 103,419 +0.01(+5.07%)
Sep 27, 2019 0.2499 0.2500 0.2000 0.2189 129,400 -0.02(-8.79%)
Sep 26, 2019 0.2150 0.2500 0.2100 0.2400 55,655 +0.02(+9.14%)
Sep 25, 2019 0.2298 0.2300 0.2050 0.2199 92,431 -0.01(-4.27%)
Sep 24, 2019 0.2001 0.2354 0.2000 0.2297 82,531 +0.01(+6.89%)
Sep 23, 2019 0.2500 0.2500 0.1818 0.2149 228,395 -0.04(-14.04%)
Sep 20, 2019 0.2458 0.2550 0.2458 0.2500 51,300 +0.00(+1.63%)
Sep 19, 2019 0.2800 0.2800 0.2460 0.2460 67,184 -0.01(-2.96%)
Sep 18, 2019 0.2800 0.2800 0.2400 0.2535 191,742 +0.00(+1.40%)
Sep 17, 2019 0.2900 0.3000 0.2500 0.2500 45,674 -0.04(-13.79%)
Sep 16, 2019 0.2875 0.3050 0.2875 0.2900 81,390 -0.01(-4.76%)
Sep 13, 2019 0.3200 0.3349 0.2900 0.3045 50,300 -0.01(-1.77%)
Sep 12, 2019 0.3300 0.3469 0.3100 0.3100 49,810 -0.04(-11.43%)
Sep 11, 2019 0.3300 0.3650 0.3300 0.3500 94,773 +0.01(+2.94%)
Sep 10, 2019 0.3100 0.3800 0.3050 0.3400 63,078 +0.01(+3.34%)
Sep 09, 2019 0.3300 0.3300 0.2674 0.3290 84,013 -0.00(-0.27%)
Sep 06, 2019 0.3300 0.3500 0.2850 0.3299 77,200 -0.02(-5.72%)
Sep 05, 2019 0.3500 0.3900 0.3000 0.3499 77,257 -0.04(-10.28%)
Sep 04, 2019 0.4000 0.4000 0.3000 0.3900 12,839 +0.01(+2.63%)
Sep 03, 2019 0.3466 0.3900 0.3263 0.3800 13,017 -0.02(-5.00%)
Aug 30, 2019 0.4000 0.4000 0.3600 0.4000 42,500 +0.00(+0.00%)
Aug 29, 2019 0.3950 0.4000 0.3700 0.4000 16,773 +0.01(+1.27%)
Aug 28, 2019 0.4000 0.4000 0.3400 0.3950 26,020 -0.01(-1.25%)
Aug 27, 2019 0.3500 0.4000 0.3500 0.4000 20,970 +0.03(+6.67%)
Aug 26, 2019 0.3997 0.4000 0.3101 0.3750 35,409 -0.01(-3.80%)
Aug 23, 2019 0.4400 0.4400 0.3307 0.3898 39,200 -0.05(-11.41%)
Aug 22, 2019 0.4100 0.4800 0.3470 0.4400 67,816 +0.02(+4.76%)
Aug 21, 2019 0.4000 0.4200 0.3700 0.4200 26,185 +0.02(+5.00%)
Aug 20, 2019 0.4350 0.4350 0.3650 0.4000 21,789 +0.00(+1.01%)
Aug 19, 2019 0.4150 0.4400 0.3800 0.3960 117,263 -0.02(-4.58%)
Aug 16, 2019 0.4440 0.4440 0.3678 0.4150 65,200 -0.03(-5.68%)
Aug 15, 2019 0.3550 0.4999 0.3350 0.4400 612,347 +0.10(+31.34%)
Aug 14, 2019 0.3150 0.3550 0.3150 0.3350 54,504 +0.02(+6.35%)
Aug 13, 2019 0.3000 0.3400 0.2900 0.3150 31,622 +0.02(+5.00%)
Aug 12, 2019 0.2784 0.3198 0.2688 0.3000 56,456 +0.01(+4.20%)
Aug 09, 2019 0.3198 0.3198 0.2600 0.2879 85,900 +0.02(+6.63%)
Aug 08, 2019 0.2800 0.3199 0.2500 0.2700 297,617 -0.04(-12.88%)
Aug 07, 2019 0.3550 0.3550 0.2800 0.3099 91,379 -0.04(-11.08%)
Aug 06, 2019 0.3200 0.3549 0.2825 0.3485 197,792 +0.03(+8.91%)
Aug 05, 2019 0.3421 0.3460 0.2900 0.3200 55,133 -0.02(-6.46%)
Aug 02, 2019 0.3591 0.3591 0.3151 0.3421 32,000 -0.01(-2.78%)
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.