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

Inmed Pharmaceuticals Inc (OP: IMLFF )

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 (%)
Sep 28, 2018 0.6000 0.6262 0.6000 0.6199 432,400 +0.02(+2.80%)
Sep 27, 2018 0.6200 0.6284 0.6000 0.6030 392,088 -0.02(-2.43%)
Sep 26, 2018 0.6590 0.6590 0.6144 0.6180 469,711 -0.01(-1.89%)
Sep 25, 2018 0.6300 0.6574 0.6230 0.6299 648,718 +0.02(+3.26%)
Sep 24, 2018 0.6020 0.6300 0.6000 0.6100 663,438 -0.01(-1.96%)
Sep 21, 2018 0.6370 0.6370 0.6037 0.6222 567,500 +0.00(+0.35%)
Sep 20, 2018 0.6103 0.6299 0.5985 0.6200 730,664 +0.02(+3.66%)
Sep 19, 2018 0.6220 0.6590 0.5831 0.5981 1,135,436 -0.05(-7.97%)
Sep 18, 2018 0.6005 0.6700 0.5923 0.6499 962,180 +0.06(+9.30%)
Sep 17, 2018 0.5995 0.6101 0.5816 0.5946 598,824 -0.00(-0.07%)
Sep 14, 2018 0.5795 0.6033 0.5580 0.5950 790,700 -0.02(-3.22%)
Sep 13, 2018 0.6814 0.6900 0.5900 0.6148 1,486,577 -0.09(-12.17%)
Sep 12, 2018 0.7390 0.7400 0.6900 0.7000 802,713 -0.02(-2.78%)
Sep 11, 2018 0.7985 0.8200 0.6940 0.7200 2,297,544 -0.05(-6.78%)
Sep 10, 2018 0.5980 0.8160 0.5980 0.7724 2,965,141 +0.18(+30.94%)
Sep 07, 2018 0.6180 0.6180 0.5686 0.5899 586,300 -0.01(-1.68%)
Sep 06, 2018 0.6065 0.6145 0.5870 0.6000 364,541 -0.01(-1.15%)
Sep 05, 2018 0.6293 0.6362 0.5900 0.6070 682,912 +0.00(+0.13%)
Sep 04, 2018 0.6100 0.6650 0.5960 0.6062 495,117 -0.02(-3.78%)
Aug 31, 2018 0.6300 0.6300 0.6300 0 +0.02(+2.94%)
Aug 30, 2018 0.5980 0.6186 0.5910 0.6120 537,124 -0.01(-1.29%)
Aug 29, 2018 0.6160 0.6756 0.6148 0.6200 923,745 -0.02(-2.67%)
Aug 28, 2018 0.7600 0.8200 0.5920 0.6370 846,361 -0.06(-8.35%)
Aug 27, 2018 0.6073 0.6980 0.6073 0.6950 1,112,272 +0.06(+9.62%)
Aug 24, 2018 0.6475 0.7000 0.5950 0.6340 674,500 +0.01(+2.26%)
Aug 23, 2018 0.5500 0.6399 0.5500 0.6200 682,355 +0.06(+10.71%)
Aug 22, 2018 0.5575 0.5700 0.5575 0.5600 451,983 +0.00(+0.72%)
Aug 21, 2018 0.5770 0.5869 0.5362 0.5560 439,553 +0.00(+0.00%)
Aug 20, 2018 0.5299 0.5900 0.5188 0.5560 1,133,199 +0.03(+5.80%)
Aug 17, 2018 0.5355 0.5358 0.5100 0.5255 409,300 -0.00(-0.55%)
Aug 16, 2018 0.5202 0.5345 0.5072 0.5284 290,261 +0.00(+0.08%)
Aug 15, 2018 0.5340 0.5484 0.5100 0.5280 300,169 -0.00(-0.92%)
Aug 14, 2018 0.5650 0.5653 0.5010 0.5329 764,441 -0.03(-4.99%)
Aug 13, 2018 0.5970 0.5980 0.5321 0.5609 741,399 -0.03(-5.73%)
Aug 10, 2018 0.6130 0.6138 0.5950 0.5950 175,100 -0.02(-2.59%)
Aug 09, 2018 0.6107 0.6280 0.6042 0.6108 261,817 -0.02(-2.41%)
Aug 08, 2018 0.6485 0.6610 0.6104 0.6259 304,558 -0.02(-3.48%)
Aug 07, 2018 0.5915 0.6590 0.5915 0.6485 638,820 +0.03(+5.45%)
Aug 06, 2018 0.6084 0.6300 0.5900 0.6150 331,135 +0.02(+3.62%)
Aug 03, 2018 0.5970 0.6000 0.5846 0.5935 172,900 +0.00(+0.59%)
Aug 02, 2018 0.5930 0.5970 0.5745 0.5900 285,801 +0.00(+0.77%)
Aug 01, 2018 0.6090 0.6090 0.5630 0.5855 464,430 -0.01(-1.48%)
Jul 31, 2018 0.5850 0.5948 0.5589 0.5943 241,932 +0.02(+3.19%)
Jul 30, 2018 0.5750 0.5900 0.5540 0.5759 281,620 +0.00(+0.72%)
Jul 27, 2018 0.5700 0.5990 0.5640 0.5718 271,900 -0.01(-1.36%)
Jul 26, 2018 0.5575 0.5935 0.5575 0.5797 498,466 -0.01(-1.31%)
Jul 25, 2018 0.5840 0.5989 0.5500 0.5874 244,818 +0.00(+0.07%)
Jul 24, 2018 0.6041 0.6081 0.5870 0.5870 355,387 -0.01(-2.20%)
Jul 23, 2018 0.6320 0.5982 0.6002 349,808 -0.02(-2.86%)
Jul 20, 2018 0.5990 0.6205 0.5929 0.6179 403,295 +0.00(+0.54%)
Jul 19, 2018 0.6130 0.6284 0.5965 0.6146 411,874 +0.01(+2.43%)
Jul 18, 2018 0.5570 0.6250 0.5570 0.6000 569,091 +0.01(+1.88%)
Jul 17, 2018 0.5920 0.6037 0.5650 0.5889 647,636 +0.01(+1.53%)
Jul 16, 2018 0.6320 0.6400 0.5750 0.5800 806,605 -0.06(-8.82%)
Jul 13, 2018 0.6410 0.6595 0.6250 0.6361 480,014 -0.01(-2.14%)
Jul 12, 2018 0.6785 0.6785 0.6500 0.6500 235,087 -0.01(-1.50%)
Jul 11, 2018 0.6697 0.6700 0.6500 0.6599 197,991 +0.00(+0.27%)
Jul 10, 2018 0.6417 0.6700 0.6400 0.6581 370,763 +0.00(+0.75%)
Jul 09, 2018 0.6533 0.6800 0.6371 0.6532 549,879 -0.00(-0.09%)
Jul 06, 2018 0.6810 0.6300 0.6538 468,382 -0.02(-3.17%)
Jul 05, 2018 0.6123 0.6752 0.6054 0.6752 685,051 +0.06(+10.51%)
Jul 03, 2018 0.6110 0.6110 0.6110 0 +0.01(+2.19%)
Jul 02, 2018 0.5950 0.6099 0.5350 0.5979 246,138 +0.02(+3.98%)
Jun 29, 2018 0.5760 0.5964 0.5689 0.5750 395,221 +0.01(+1.41%)
Jun 28, 2018 0.5415 0.5790 0.5370 0.5670 313,029 +0.02(+3.09%)
Jun 27, 2018 0.5720 0.5880 0.5495 0.5500 574,444 -0.02(-3.16%)
Jun 26, 2018 0.6250 0.6285 0.5440 0.5679 1,124,491 -0.04(-6.79%)
Jun 25, 2018 0.6350 0.6500 0.6000 0.6093 522,229 -0.02(-3.29%)
Jun 22, 2018 0.6800 0.6800 0.6200 0.6300 627,581 -0.02(-3.08%)
Jun 21, 2018 0.5840 0.6740 0.5840 0.6500 1,168,011 +0.05(+8.91%)
Jun 20, 2018 0.6095 0.6100 0.5801 0.5968 714,794 -0.00(-0.52%)
Jun 19, 2018 0.5690 0.6052 0.5650 0.6000 775,130 -0.02(-3.23%)
Jun 18, 2018 0.6491 0.6600 0.6100 0.6200 478,248 -0.02(-3.87%)
Jun 15, 2018 0.6610 0.6375 0.6450 595,167 -0.02(-2.42%)
Jun 14, 2018 0.6845 0.7040 0.6570 0.6610 759,217 -0.03(-3.85%)
Jun 13, 2018 0.6810 0.6988 0.6660 0.6875 526,318 +0.02(+2.61%)
Jun 12, 2018 0.6810 0.7141 0.6490 0.6700 2,518,703 -0.10(-12.76%)
Jun 11, 2018 0.8000 0.8100 0.7650 0.7680 442,307 -0.02(-2.30%)
Jun 08, 2018 0.8038 0.8100 0.7702 0.7861 420,161 -0.01(-1.74%)
Jun 07, 2018 0.8880 0.8880 0.7875 0.8000 1,227,586 -0.03(-3.61%)
Jun 06, 2018 0.7810 0.8780 0.7622 0.8300 1,233,277 +0.07(+8.92%)
Jun 05, 2018 0.7640 0.7930 0.7600 0.7620 370,456 -0.02(-2.57%)
Jun 04, 2018 0.8100 0.8100 0.7600 0.7821 258,142 -0.00(-0.10%)
Jun 01, 2018 0.7590 0.7920 0.7590 0.7829 216,344 +0.00(+0.00%)
May 31, 2018 0.8190 0.8190 0.7716 0.7829 138,752 -0.01(-1.71%)
May 30, 2018 0.7850 0.8000 0.7680 0.7965 319,018 +0.04(+5.40%)
May 29, 2018 0.7605 0.7794 0.7450 0.7557 239,488 -0.03(-3.60%)
May 25, 2018 0.7839 0.7839 0.7839 0 -0.00(-0.52%)
May 24, 2018 0.7840 0.8263 0.7800 0.7880 224,253 -0.01(-1.36%)
May 23, 2018 0.7920 0.8000 0.7805 0.7989 203,571 +0.00(+0.05%)
May 22, 2018 0.8120 0.8400 0.7800 0.7985 285,905 -0.03(-3.80%)
May 21, 2018 0.8125 0.8999 0.8050 0.8300 459,467 +0.02(+2.47%)
May 18, 2018 0.8130 0.8130 0.7800 0.8100 243,565 +0.00(+0.00%)
May 17, 2018 0.7760 0.8190 0.7759 0.8100 349,836 +0.02(+3.16%)
May 16, 2018 0.7920 0.8096 0.7600 0.7852 302,660 -0.01(-1.58%)
May 15, 2018 0.8510 0.8510 0.7801 0.7978 522,811 -0.04(-5.03%)
May 14, 2018 0.7927 0.9200 0.7800 0.8400 1,215,413 +0.06(+7.69%)
May 11, 2018 0.8120 0.8120 0.7500 0.7800 878,040 -0.06(-7.14%)
May 10, 2018 0.9460 0.9850 0.8400 0.8400 1,061,023 -0.12(-12.67%)
May 09, 2018 0.7010 0.9619 0.7010 0.9619 1,383,860 +0.25(+34.97%)
May 08, 2018 0.7300 0.7650 0.6850 0.7127 1,018,796 -0.02(-3.18%)
May 07, 2018 0.7900 0.7900 0.7300 0.7361 544,875 -0.02(-3.07%)
May 04, 2018 0.7400 0.7650 0.7170 0.7594 552,086 -0.02(-2.05%)
May 03, 2018 0.8070 0.8142 0.7497 0.7753 417,805 -0.01(-1.86%)
May 02, 2018 0.8090 0.8350 0.7650 0.7900 723,511 -0.02(-2.96%)
May 01, 2018 0.8520 0.8857 0.7959 0.8141 397,895 -0.04(-4.42%)
Apr 30, 2018 0.8600 0.8980 0.8500 0.8517 417,472 -0.04(-4.93%)
Apr 27, 2018 0.9000 0.9315 0.8510 0.8959 432,221 -0.00(-0.46%)
Apr 26, 2018 0.8965 0.9245 0.8852 0.9000 388,556 -0.01(-1.09%)
Apr 25, 2018 0.9350 0.9640 0.8900 0.9099 400,128 -0.05(-5.32%)
Apr 24, 2018 0.9260 0.9700 0.9150 0.9610 366,809 +0.01(+1.48%)
Apr 23, 2018 0.9510 1.009 0.9445 0.9470 299,452 -0.04(-3.90%)
Apr 20, 2018 1.010 1.020 0.9800 0.9854 189,073 -0.02(-2.43%)
Apr 19, 2018 1.000 1.020 0.9740 1.010 307,822 +0.01(+0.99%)
Apr 18, 2018 1.070 1.070 0.9900 1.000 237,146 -0.03(-2.89%)
Apr 17, 2018 1.055 1.080 1.010 1.030 389,449 -0.02(-1.92%)
Apr 16, 2018 1.095 1.110 1.040 1.050 559,150 +0.02(+1.74%)
Apr 13, 2018 0.9589 1.040 0.9240 1.032 630,628 +0.06(+5.85%)
Apr 12, 2018 0.9580 0.9890 0.9500 0.9750 252,942 -0.01(-0.86%)
Apr 11, 2018 1.000 1.010 0.9390 0.9835 197,844 +0.00(+0.36%)
Apr 10, 2018 0.9760 1.000 0.9100 0.9800 532,089 +0.01(+1.54%)
Apr 09, 2018 1.050 1.050 0.9550 0.9651 392,236 -0.05(-5.38%)
Apr 06, 2018 1.043 1.045 0.9950 1.020 294,484 -0.02(-1.92%)
Apr 05, 2018 1.025 1.060 1.000 1.040 138,053 +0.03(+2.84%)
Apr 04, 2018 1.015 1.040 0.9500 1.011 725,921 -0.03(-2.76%)
Apr 03, 2018 1.100 1.150 1.020 1.040 406,646 -0.04(-3.70%)
Apr 02, 2018 1.150 1.190 1.040 1.080 339,994 +0.00(+0.37%)
Mar 29, 2018 1.076 1.076 1.076 0 +0.06(+5.49%)
Mar 28, 2018 1.150 1.151 1.000 1.020 559,245 -0.08(-7.26%)
Mar 27, 2018 1.092 1.170 1.050 1.100 739,079 -0.06(-5.18%)
Mar 26, 2018 1.170 1.301 1.099 1.160 945,069 -0.02(-1.69%)
Mar 23, 2018 1.140 1.180 1.080 1.180 1,580,959 +0.24(+25.32%)
Mar 22, 2018 0.9960 1.030 0.9100 0.9416 706,161 -0.09(-8.58%)
Mar 21, 2018 1.090 1.090 1.010 1.030 294,531 +0.01(+0.98%)
Mar 20, 2018 1.110 1.120 1.010 1.020 476,123 -0.05(-4.67%)
Mar 19, 2018 1.034 1.100 1.018 1.070 658,786 +0.06(+5.42%)
Mar 16, 2018 1.100 1.110 0.9924 1.015 1,333,541 -0.11(-10.18%)
Mar 15, 2018 1.170 1.220 1.110 1.130 695,967 -0.09(-7.07%)
Mar 14, 2018 1.280 1.280 1.190 1.216 581,875 -0.02(-1.78%)
Mar 13, 2018 1.300 1.310 1.220 1.238 464,741 -0.03(-2.52%)
Mar 12, 2018 1.258 1.303 1.200 1.270 503,780 +0.02(+1.60%)
Mar 09, 2018 1.310 1.310 1.193 1.250 873,789 +0.04(+3.55%)
Mar 08, 2018 1.100 1.340 1.100 1.207 1,536,770 +0.07(+6.11%)
Mar 07, 2018 1.356 1.400 1.120 1.138 2,679,397 -0.31(-21.54%)
Mar 06, 2018 1.180 1.460 1.180 1.450 3,610,746 +0.32(+28.32%)
Mar 05, 2018 0.9210 1.130 0.8729 1.130 2,191,134 +0.21(+22.73%)
Mar 02, 2018 0.7080 0.9360 0.7080 0.9207 2,493,152 +0.23(+33.63%)
Mar 01, 2018 0.6938 0.7130 0.6512 0.6890 328,040 -0.01(-0.72%)
Feb 28, 2018 0.6450 0.7000 0.5435 0.6940 920,161 +0.06(+10.16%)
Feb 27, 2018 0.6990 0.7020 0.6060 0.6300 1,286,335 -0.07(-10.61%)
Feb 26, 2018 0.7450 0.7480 0.6889 0.7048 392,074 -0.04(-5.75%)
Feb 23, 2018 0.7085 0.7480 0.6800 0.7478 692,691 +0.04(+5.18%)
Feb 22, 2018 0.7354 0.7392 0.6800 0.7110 1,044,536 -0.03(-4.55%)
Feb 21, 2018 0.8210 0.8379 0.7355 0.7449 1,237,546 -0.09(-10.61%)
Feb 20, 2018 0.8630 0.8630 0.8000 0.8333 655,239 -0.04(-4.31%)
Feb 16, 2018 0.8708 0.8708 0.8708 0 -0.04(-4.08%)
Feb 15, 2018 0.9230 0.9430 0.8838 0.9078 362,821 -0.03(-3.40%)
Feb 14, 2018 0.9415 0.9660 0.9100 0.9397 314,825 -0.01(-1.08%)
Feb 13, 2018 0.9532 0.9866 0.9350 0.9500 198,631 +0.00(+0.16%)
Feb 12, 2018 0.9770 0.9790 0.9199 0.9485 569,115 +0.03(+3.34%)
Feb 09, 2018 0.8970 0.9378 0.8611 0.9179 817,905 +0.02(+1.87%)
Feb 08, 2018 0.9950 0.9960 0.8920 0.9010 582,153 -0.07(-7.32%)
Feb 07, 2018 0.9495 1.009 0.9325 0.9722 1,616,862 +0.04(+4.54%)
Feb 06, 2018 0.7910 0.9400 0.7800 0.9300 1,583,303 +0.19(+25.68%)
Feb 05, 2018 0.6900 0.8855 0.6500 0.7400 2,283,294 +0.00(+0.54%)
Feb 02, 2018 0.8610 0.8610 0.6500 0.7360 3,360,606 -0.12(-14.52%)
Feb 01, 2018 0.9745 1.000 0.8423 0.8610 1,387,377 -0.09(-9.26%)
Jan 31, 2018 0.9320 1.040 0.9000 0.9489 923,001 -0.00(-0.12%)
Jan 30, 2018 0.9840 1.045 0.9386 0.9500 1,353,077 -0.07(-6.86%)
Jan 29, 2018 1.110 1.121 1.010 1.020 840,011 -0.07(-6.42%)
Jan 26, 2018 1.032 1.110 0.9829 1.090 1,085,332 +0.10(+10.18%)
Jan 25, 2018 1.026 1.050 0.9390 0.9893 1,554,942 -0.05(-4.88%)
Jan 24, 2018 1.130 1.170 1.030 1.040 1,536,030 -0.08(-7.33%)
Jan 23, 2018 1.181 1.216 1.100 1.122 1,496,834 -0.07(-5.69%)
Jan 22, 2018 1.241 1.305 1.170 1.190 1,033,408 -0.02(-1.65%)
Jan 19, 2018 1.185 1.229 1.150 1.210 828,806 -0.01(-0.82%)
Jan 18, 2018 1.330 1.350 1.130 1.220 1,898,428 -0.10(-7.58%)
Jan 17, 2018 1.390 1.450 1.294 1.320 1,368,437 -0.03(-2.22%)
Jan 16, 2018 1.250 1.397 1.166 1.350 3,203,794 +0.25(+22.73%)
Jan 12, 2018 1.100 1.100 1.100 0 +0.05(+4.76%)
Jan 11, 2018 1.245 1.280 1.000 1.050 6,523,911 -0.29(-21.64%)
Jan 10, 2018 1.500 1.500 1.300 1.340 2,857,931 -0.15(-10.25%)
Jan 09, 2018 1.666 1.700 1.460 1.493 2,768,777 -0.23(-13.20%)
Jan 08, 2018 1.750 1.950 1.620 1.720 3,548,485 -0.02(-1.29%)
Jan 05, 2018 1.350 1.790 1.300 1.743 4,248,413 +0.24(+16.17%)
Jan 04, 2018 1.873 1.894 1.207 1.500 8,104,879 -0.39(-20.63%)
Jan 03, 2018 1.500 1.900 1.450 1.890 4,748,034 +0.46(+31.96%)
Jan 02, 2018 1.200 1.530 1.080 1.432 4,400,314 +0.37(+34.54%)
Dec 29, 2017 1.065 1.065 1.065 0 +0.13(+14.11%)
Dec 28, 2017 0.8010 0.9910 0.8010 0.9330 2,782,257 +0.11(+13.79%)
Dec 27, 2017 0.8110 0.8270 0.7777 0.8199 1,193,388 -0.00(-0.01%)
Dec 26, 2017 0.7900 0.8600 0.7100 0.8200 1,280,385 +0.07(+9.63%)
Dec 22, 2017 0.7700 0.7700 0.6946 0.7480 825,263 +0.02(+3.17%)
Dec 21, 2017 0.7330 0.7840 0.7200 0.7250 1,165,527 +0.02(+2.60%)
Dec 20, 2017 0.6570 0.7700 0.6500 0.7066 1,687,045 +0.07(+10.41%)
Dec 19, 2017 0.6926 0.7300 0.6100 0.6400 1,937,755 -0.07(-9.87%)
Dec 18, 2017 0.7700 0.7700 0.6877 0.7101 1,773,325 -0.04(-5.92%)
Dec 15, 2017 0.7790 0.7948 0.7495 0.7548 1,063,587 -0.02(-3.11%)
Dec 14, 2017 0.7738 0.7890 0.7500 0.7790 741,924 +0.02(+2.98%)
Dec 13, 2017 0.7743 0.8000 0.7500 0.7565 1,276,215 +0.00(+0.30%)
Dec 12, 2017 0.8050 0.8350 0.7200 0.7542 1,799,055 -0.04(-5.43%)
Dec 11, 2017 0.6890 0.8611 0.6890 0.7975 3,654,967 +0.08(+10.89%)
Dec 08, 2017 0.6307 0.7200 0.6255 0.7192 2,382,262 +0.09(+15.03%)
Dec 07, 2017 0.6070 0.6400 0.6070 0.6252 660,166 -0.00(-0.49%)
Dec 06, 2017 0.6030 0.6535 0.5924 0.6283 630,964 -0.00(-0.27%)
Dec 05, 2017 0.5965 0.6360 0.5807 0.6300 1,671,513 +0.04(+6.91%)
Dec 04, 2017 0.5355 0.5900 0.5354 0.5893 805,037 +0.05(+9.13%)
Dec 01, 2017 0.5381 0.5490 0.5102 0.5400 505,297 +0.02(+2.86%)
Nov 30, 2017 0.5400 0.5414 0.4950 0.5250 530,412 +0.00(+0.19%)
Nov 29, 2017 0.5245 0.5513 0.5000 0.5240 793,527 -0.02(-2.78%)
Nov 28, 2017 0.5894 0.5940 0.4971 0.5390 1,330,780 -0.04(-6.59%)
Nov 27, 2017 0.6010 0.6150 0.5700 0.5770 856,744 -0.02(-3.83%)
Nov 24, 2017 0.6230 0.6230 0.5933 0.6000 486,402 -0.00(-0.58%)
Nov 22, 2017 0.6040 0.6200 0.5878 0.6035 580,200 -0.01(-0.87%)
Nov 21, 2017 0.5795 0.6165 0.5795 0.6088 881,172 +0.03(+4.46%)
Nov 20, 2017 0.5495 0.5840 0.5300 0.5828 1,045,551 +0.04(+6.74%)
Nov 17, 2017 0.5200 0.5570 0.4943 0.5460 1,092,516 +0.02(+3.33%)
Nov 16, 2017 0.5643 0.5725 0.5047 0.5284 1,173,797 -0.01(-2.15%)
Nov 15, 2017 0.5865 0.6120 0.5300 0.5400 1,575,390 -0.06(-9.94%)
Nov 14, 2017 0.6100 0.6750 0.5366 0.5996 3,581,492 -0.02(-2.80%)
Nov 13, 2017 0.5110 0.6200 0.5110 0.6169 2,439,663 +0.08(+13.92%)
Nov 10, 2017 0.4685 0.5550 0.4600 0.5415 1,655,852 +0.06(+13.05%)
Nov 09, 2017 0.4545 0.4800 0.4460 0.4790 1,636,081 +0.04(+10.11%)
Nov 08, 2017 0.3975 0.4500 0.3975 0.4350 1,476,609 +0.05(+12.03%)
Nov 07, 2017 0.3615 0.4000 0.3550 0.3883 1,068,563 +0.03(+7.86%)
Nov 06, 2017 0.3650 0.3756 0.3420 0.3600 808,198 +0.00(+0.00%)
Nov 03, 2017 0.3585 0.3660 0.3430 0.3600 263,048 +0.01(+1.98%)
Nov 02, 2017 0.3480 0.3638 0.3262 0.3530 419,253 +0.00(+0.89%)
Nov 01, 2017 0.3575 0.3700 0.3400 0.3499 542,842 -0.01(-1.88%)
Oct 31, 2017 0.3310 0.3610 0.3200 0.3566 705,822 +0.04(+11.44%)
Oct 30, 2017 0.3320 0.3390 0.3186 0.3200 403,910 -0.00(-0.65%)
Oct 27, 2017 0.3380 0.3450 0.3220 0.3221 320,049 -0.01(-1.80%)
Oct 26, 2017 0.3330 0.3425 0.3200 0.3280 504,855 +0.01(+3.14%)
Oct 25, 2017 0.3400 0.3660 0.3180 0.3180 727,353 -0.03(-8.12%)
Oct 24, 2017 0.3070 0.3770 0.3070 0.3461 1,933,710 +0.05(+16.65%)
Oct 23, 2017 0.3165 0.3280 0.2820 0.2967 414,064 -0.01(-4.29%)
Oct 20, 2017 0.3035 0.3168 0.3000 0.3100 449,997 -0.01(-3.13%)
Oct 19, 2017 0.3225 0.3340 0.3100 0.3200 369,528 -0.01(-2.44%)
Oct 18, 2017 0.3275 0.3447 0.3206 0.3280 167,564 -0.00(-0.58%)
Oct 17, 2017 0.3500 0.3700 0.3200 0.3299 547,953 -0.02(-5.74%)
Oct 16, 2017 0.3670 0.3800 0.3400 0.3500 431,397 -0.02(-4.11%)
Oct 13, 2017 0.3690 0.3771 0.3500 0.3650 350,958 +0.00(+0.14%)
Oct 12, 2017 0.3770 0.3815 0.3600 0.3645 234,246 -0.01(-2.80%)
Oct 11, 2017 0.3823 0.3860 0.3660 0.3750 324,710 +0.00(+0.11%)
Oct 10, 2017 0.3820 0.3900 0.3700 0.3746 217,001 -0.00(-0.90%)
Oct 09, 2017 0.3750 0.3850 0.3700 0.3780 326,286 -0.01(-1.82%)
Oct 06, 2017 0.3935 0.3990 0.3650 0.3850 601,545 -0.01(-2.88%)
Oct 05, 2017 0.4011 0.4100 0.3800 0.3964 277,178 -0.00(-0.55%)
Oct 04, 2017 0.4020 0.4060 0.3850 0.3986 350,477 -0.00(-0.35%)
Oct 03, 2017 0.4050 0.4200 0.3900 0.4000 607,301 -0.01(-1.23%)
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.