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

Global Compliance Applications Corp (OP: FUAPF )

0.0101 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 7, 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 (%)
Jan 31, 2020 0.0241 0.0270 0.0234 0.0270 15,100 -0.00(-1.82%)
Jan 30, 2020 0.0212 0.0287 0.0212 0.0275 2,501 +0.00(+9.13%)
Jan 29, 2020 0.0327 0.0327 0.0244 0.0252 19,202 -0.01(-22.94%)
Jan 28, 2020 0.0286 0.0327 0.0244 0.0327 3,600 +0.01(+25.77%)
Jan 27, 2020 0.0314 0.0314 0.0260 0.0260 24,223 -0.01(-20.00%)
Jan 24, 2020 0.0370 0.0370 0.0325 0.0325 8,100 +0.00(+0.00%)
Jan 23, 2020 0.0325 0.0369 0.0279 0.0325 42,856 -0.00(-5.25%)
Jan 22, 2020 0.0250 0.0411 0.0250 0.0343 205,716 +0.00(+14.33%)
Jan 21, 2020 0.0332 0.0332 0.0300 0.0300 5,849 +0.00(+0.00%)
Jan 17, 2020 0.0314 0.0315 0.0300 0.0300 11,200 -0.00(-2.60%)
Jan 16, 2020 0.0246 0.0316 0.0192 0.0308 48,850 +0.00(+6.94%)
Jan 15, 2020 0.0288 0.0288 0.0288 0.0288 4,300 +0.00(+0.00%)
Jan 14, 2020 0.0288 0.0309 0.0280 0.0288 43,669 +0.00(+0.00%)
Jan 13, 2020 0.0305 0.0305 0.0248 0.0288 12,330 -0.00(-0.69%)
Jan 10, 2020 0.0257 0.0332 0.0257 0.0290 50,400 -0.00(-1.69%)
Jan 09, 2020 0.0354 0.0354 0.0295 0.0295 8,917 -0.01(-16.90%)
Jan 08, 2020 0.0300 0.0355 0.0300 0.0355 27,570 +0.01(+18.33%)
Jan 07, 2020 0.0291 0.0336 0.0291 0.0300 7,195 -0.00(-9.91%)
Jan 06, 2020 0.0370 0.0374 0.0333 0.0333 35,500 +0.00(+2.46%)
Jan 03, 2020 0.0325 0.0325 0.0325 0.0325 400 +0.01(+30.52%)
Jan 02, 2020 0.0269 0.0317 0.0249 0.0249 4,200 -0.00(-0.40%)
Dec 31, 2019 0.0249 0.0304 0.0209 0.0250 47,000 +0.00(+19.05%)
Dec 30, 2019 0.0210 0.0250 0.0200 0.0210 51,131 +0.00(+0.00%)
Dec 27, 2019 0.0210 0.0248 0.0210 0.0210 48,000 +0.00(+4.48%)
Dec 26, 2019 0.0286 0.0340 0.0190 0.0201 37,517 -0.01(-28.21%)
Dec 24, 2019 0.0280 0.0280 0.0250 0.0280 17,500 +0.00(+0.00%)
Dec 23, 2019 0.0247 0.0288 0.0178 0.0280 125,973 +0.00(+12.00%)
Dec 20, 2019 0.0270 0.0270 0.0230 0.0250 37,300 +0.00(+8.70%)
Dec 19, 2019 0.0181 0.0250 0.0181 0.0230 85,846 -0.00(-0.43%)
Dec 18, 2019 0.0130 0.0249 0.0130 0.0231 14,150 +0.00(+5.00%)
Dec 17, 2019 0.0140 0.0248 0.0140 0.0220 24,442 +0.00(+0.00%)
Dec 16, 2019 0.0300 0.0300 0.0220 0.0220 63,093 -0.01(-23.61%)
Dec 13, 2019 0.0250 0.0288 0.0250 0.0288 14,800 +0.00(+11.20%)
Dec 12, 2019 0.0178 0.0288 0.0178 0.0259 7,450 +0.00(+23.33%)
Dec 11, 2019 0.0177 0.0249 0.0177 0.0210 4,560 -0.00(-8.30%)
Dec 10, 2019 0.0197 0.0229 0.0197 0.0229 10,933 -0.00(-9.49%)
Dec 09, 2019 0.0195 0.0257 0.0195 0.0253 26,440 +0.00(+13.45%)
Dec 06, 2019 0.0228 0.0246 0.0220 0.0223 15,000 -0.00(-8.98%)
Dec 05, 2019 0.0200 0.0245 0.0200 0.0245 53,700 +0.00(+2.08%)
Dec 04, 2019 0.0200 0.0240 0.0200 0.0240 26,526 -0.00(-2.04%)
Dec 03, 2019 0.0176 0.0245 0.0176 0.0245 58,289 +0.00(+2.08%)
Dec 02, 2019 0.0169 0.0246 0.0169 0.0240 51,820 +0.00(+20.00%)
Nov 29, 2019 0.0200 0.0200 0.0200 0.0200 12,600 -0.00(-10.31%)
Nov 27, 2019 0.0141 0.0276 0.0141 0.0223 48,200 -0.00(-5.91%)
Nov 26, 2019 0.0275 0.0290 0.0200 0.0237 31,117 +0.00(+18.50%)
Nov 25, 2019 0.0179 0.0245 0.0179 0.0200 30,484 +0.00(+0.00%)
Nov 22, 2019 0.0218 0.0218 0.0200 0.0200 1,700 -0.00(-8.26%)
Nov 21, 2019 0.0170 0.0290 0.0170 0.0218 17,746 +0.00(+14.74%)
Nov 20, 2019 0.0184 0.0246 0.0184 0.0190 72,535 -0.00(-2.56%)
Nov 19, 2019 0.0211 0.0211 0.0180 0.0195 4,623 -0.00(-19.09%)
Nov 18, 2019 0.0160 0.0246 0.0158 0.0241 47,000 +0.01(+33.15%)
Nov 15, 2019 0.0238 0.0238 0.0181 0.0181 21,700 -0.00(-7.18%)
Nov 14, 2019 0.0210 0.0225 0.0150 0.0195 118,230 -0.00(-2.50%)
Nov 13, 2019 0.0142 0.0217 0.0142 0.0200 24,859 +0.00(+0.00%)
Nov 12, 2019 0.0200 0.0200 0.0200 0.0200 38,880 -0.00(-15.25%)
Nov 11, 2019 0.0232 0.0247 0.0225 0.0236 110,300 +0.00(+1.72%)
Nov 08, 2019 0.0180 0.0284 0.0180 0.0232 13,800 -0.00(-6.45%)
Nov 07, 2019 0.0310 0.0310 0.0248 0.0248 92,015 +0.00(+0.00%)
Nov 06, 2019 0.0280 0.0280 0.0218 0.0248 121,010 -0.00(-11.43%)
Nov 05, 2019 0.0209 0.0288 0.0209 0.0280 19,990 +0.00(+13.36%)
Nov 04, 2019 0.0179 0.0254 0.0170 0.0247 21,524 +0.00(+13.30%)
Nov 01, 2019 0.0248 0.0248 0.0181 0.0218 20,000 -0.00(-0.91%)
Oct 31, 2019 0.0316 0.0316 0.0220 0.0220 27,150 +0.00(+5.77%)
Oct 30, 2019 0.0170 0.0208 0.0170 0.0208 1,200 +0.00(+4.00%)
Oct 29, 2019 0.0199 0.0250 0.0199 0.0200 3,300 -0.01(-21.88%)
Oct 28, 2019 0.0287 0.0290 0.0255 0.0256 19,800 +0.00(+15.32%)
Oct 25, 2019 0.0325 0.0325 0.0210 0.0222 33,200 -0.01(-22.65%)
Oct 24, 2019 0.0271 0.0287 0.0260 0.0287 3,300 +0.00(+14.80%)
Oct 22, 2019 0.0250 0.0250 0.0250 0 -0.00(-11.66%)
Oct 21, 2019 0.0290 0.0290 0.0283 0.0283 5,320 -0.00(-2.41%)
Oct 17, 2019 0.0290 0.0290 0.0290 0 -0.01(-25.45%)
Oct 16, 2019 0.0367 0.0400 0.0360 0.0389 95,000 +0.01(+33.22%)
Oct 15, 2019 0.0196 0.0329 0.0158 0.0292 74,801 +0.01(+55.32%)
Oct 14, 2019 0.0189 0.0270 0.0152 0.0188 37,020 -0.00(-2.59%)
Oct 11, 2019 0.0185 0.0207 0.0179 0.0193 40,900 +0.00(+0.00%)
Oct 10, 2019 0.0150 0.0234 0.0150 0.0193 15,646 -0.00(-6.31%)
Oct 09, 2019 0.0169 0.0206 0.0136 0.0206 26,790 +0.00(+3.00%)
Oct 08, 2019 0.0147 0.0200 0.0147 0.0200 67,102 +0.00(+25.00%)
Oct 07, 2019 0.0137 0.0290 0.0137 0.0160 117,850 -0.01(-25.58%)
Oct 04, 2019 0.0246 0.0246 0.0177 0.0215 130,300 -0.00(-3.59%)
Oct 03, 2019 0.0200 0.0223 0.0170 0.0223 102,925 +0.00(+11.50%)
Oct 02, 2019 0.0276 0.0308 0.0179 0.0200 60,462 -0.01(-30.31%)
Oct 01, 2019 0.0285 0.0312 0.0250 0.0287 36,318 +0.00(+9.54%)
Sep 30, 2019 0.0351 0.0351 0.0210 0.0262 6,675 +0.00(+4.80%)
Sep 27, 2019 0.0326 0.0326 0.0250 0.0250 16,700 -0.01(-20.13%)
Sep 26, 2019 0.0300 0.0314 0.0300 0.0313 14,435 +0.00(+7.93%)
Sep 25, 2019 0.0251 0.0290 0.0250 0.0290 19,539 -0.00(-4.29%)
Sep 24, 2019 0.0290 0.0303 0.0290 0.0303 7,335 -0.00(-9.01%)
Sep 23, 2019 0.0400 0.0400 0.0333 0.0333 25,100 -0.00(-8.52%)
Sep 20, 2019 0.0240 0.0365 0.0240 0.0364 118,000 -0.00(-0.55%)
Sep 19, 2019 0.0360 0.0366 0.0278 0.0366 19,565 -0.00(-0.27%)
Sep 18, 2019 0.0407 0.0407 0.0320 0.0367 26,632 -0.00(-2.65%)
Sep 17, 2019 0.0335 0.0377 0.0256 0.0377 48,290 +0.00(+10.88%)
Sep 16, 2019 0.0291 0.0365 0.0291 0.0340 22,890 +0.01(+22.74%)
Sep 13, 2019 0.0250 0.0279 0.0250 0.0277 8,200 -0.00(-7.36%)
Sep 12, 2019 0.0341 0.0370 0.0278 0.0299 34,333 -0.00(-5.08%)
Sep 11, 2019 0.0400 0.0400 0.0300 0.0315 49,482 -0.01(-21.25%)
Sep 10, 2019 0.0440 0.0440 0.0330 0.0400 14,550 -0.00(-1.48%)
Sep 09, 2019 0.0354 0.0406 0.0354 0.0406 3,200 +0.01(+28.89%)
Sep 06, 2019 0.0354 0.0354 0.0315 0.0315 3,300 -0.00(-10.00%)
Sep 05, 2019 0.0329 0.0389 0.0329 0.0350 28,076 -0.00(-3.05%)
Sep 04, 2019 0.0366 0.0366 0.0340 0.0361 1,920 -0.00(-2.96%)
Sep 03, 2019 0.0444 0.0444 0.0372 0.0372 11,067 +0.00(+12.73%)
Aug 30, 2019 0.0370 0.0370 0.0328 0.0330 24,600 -0.01(-17.50%)
Aug 29, 2019 0.0368 0.0400 0.0358 0.0400 24,174 +0.00(+8.70%)
Aug 28, 2019 0.0376 0.0439 0.0364 0.0368 10,081 -0.00(-0.27%)
Aug 27, 2019 0.0340 0.0426 0.0321 0.0369 201,252 -0.01(-16.14%)
Aug 26, 2019 0.0444 0.0444 0.0348 0.0440 93,315 +0.01(+20.88%)
Aug 23, 2019 0.0424 0.0444 0.0364 0.0364 44,700 -0.01(-17.08%)
Aug 22, 2019 0.0420 0.0447 0.0372 0.0439 42,200 +0.00(+2.09%)
Aug 21, 2019 0.0450 0.0480 0.0398 0.0430 168,916 +0.00(+1.42%)
Aug 20, 2019 0.0390 0.0424 0.0369 0.0424 73,514 +0.00(+10.13%)
Aug 19, 2019 0.0380 0.0390 0.0380 0.0385 21,327 -0.00(-3.75%)
Aug 16, 2019 0.0387 0.0425 0.0318 0.0400 26,700 +0.00(+5.54%)
Aug 15, 2019 0.0400 0.0416 0.0379 0.0379 252,716 -0.00(-5.25%)
Aug 14, 2019 0.0480 0.0480 0.0400 0.0400 24,600 -0.01(-14.35%)
Aug 13, 2019 0.0411 0.0467 0.0404 0.0467 28,110 +0.00(+1.08%)
Aug 12, 2019 0.0499 0.0499 0.0442 0.0462 7,576 +0.00(+4.52%)
Aug 09, 2019 0.0480 0.0480 0.0442 0.0442 12,000 -0.00(-9.80%)
Aug 08, 2019 0.0400 0.0490 0.0400 0.0490 25,475 +0.00(+10.61%)
Aug 07, 2019 0.0421 0.0481 0.0402 0.0443 182,843 -0.00(-4.32%)
Aug 06, 2019 0.0444 0.0463 0.0430 0.0463 50,351 -0.00(-3.54%)
Aug 05, 2019 0.0526 0.0526 0.0480 0.0480 7,998 +0.00(+3.67%)
Aug 02, 2019 0.0460 0.0463 0.0460 0.0463 13,600 +0.00(+5.47%)
Aug 01, 2019 0.0487 0.0487 0.0425 0.0439 25,807 -0.00(-0.23%)
Jul 31, 2019 0.0464 0.0520 0.0440 0.0440 60,042 -0.00(-4.76%)
Jul 30, 2019 0.0559 0.0559 0.0460 0.0462 22,637 -0.01(-12.33%)
Jul 29, 2019 0.0462 0.0527 0.0427 0.0527 21,452 +0.01(+12.85%)
Jul 26, 2019 0.0461 0.0500 0.0438 0.0467 237,700 -0.00(-8.97%)
Jul 25, 2019 0.0514 0.0520 0.0513 0.0513 13,880 -0.00(-1.35%)
Jul 24, 2019 0.0498 0.0530 0.0495 0.0520 23,400 +0.00(+3.79%)
Jul 23, 2019 0.0501 0.0501 0.0501 0.0501 600 -0.00(-0.20%)
Jul 22, 2019 0.0505 0.0562 0.0464 0.0502 64,150 +0.00(+8.42%)
Jul 19, 2019 0.0484 0.0532 0.0463 0.0463 44,100 -0.00(-4.93%)
Jul 18, 2019 0.0568 0.0568 0.0464 0.0487 15,199 +0.00(+0.21%)
Jul 17, 2019 0.0504 0.0562 0.0486 0.0486 13,300 -0.00(-0.21%)
Jul 16, 2019 0.0502 0.0550 0.0443 0.0487 135,576 +0.00(+3.84%)
Jul 15, 2019 0.0491 0.0499 0.0431 0.0469 21,406 -0.00(-1.26%)
Jul 12, 2019 0.0400 0.0514 0.0400 0.0475 6,100 +0.01(+18.75%)
Jul 11, 2019 0.0391 0.0446 0.0391 0.0400 255,428 -0.00(-3.15%)
Jul 10, 2019 0.0462 0.0471 0.0405 0.0413 91,718 -0.01(-16.40%)
Jul 09, 2019 0.0484 0.0495 0.0442 0.0494 49,237 -0.00(-3.14%)
Jul 08, 2019 0.0486 0.0517 0.0485 0.0510 7,595 +0.00(+0.59%)
Jul 05, 2019 0.0562 0.0562 0.0466 0.0507 8,700 +0.00(+4.54%)
Jul 03, 2019 0.0465 0.0485 0.0465 0.0485 22,300 -0.01(-11.01%)
Jul 02, 2019 0.0530 0.0562 0.0473 0.0545 8,400 +0.00(+5.21%)
Jul 01, 2019 0.0461 0.0550 0.0461 0.0518 9,713 -0.00(-5.30%)
Jun 28, 2019 0.0467 0.0547 0.0467 0.0547 45,000 +0.00(+4.79%)
Jun 27, 2019 0.0490 0.0550 0.0490 0.0522 94,687 +0.00(+4.82%)
Jun 26, 2019 0.0500 0.0545 0.0480 0.0498 52,817 -0.00(-0.40%)
Jun 25, 2019 0.0600 0.0600 0.0500 0.0500 35,336 -0.01(-10.23%)
Jun 24, 2019 0.0600 0.0600 0.0500 0.0557 36,235 -0.00(-2.11%)
Jun 21, 2019 0.0470 0.0579 0.0470 0.0569 16,000 +0.00(+8.38%)
Jun 20, 2019 0.0589 0.0589 0.0500 0.0525 104,508 -0.00(-1.50%)
Jun 19, 2019 0.0457 0.0533 0.0448 0.0533 15,623 +0.00(+5.96%)
Jun 18, 2019 0.0503 0.0600 0.0503 0.0503 49,047 -0.00(-7.54%)
Jun 17, 2019 0.0600 0.0600 0.0503 0.0544 25,597 +0.00(+2.06%)
Jun 14, 2019 0.0554 0.0606 0.0503 0.0533 47,500 +0.00(+4.72%)
Jun 13, 2019 0.0612 0.0612 0.0503 0.0509 24,622 -0.01(-14.74%)
Jun 12, 2019 0.0670 0.0670 0.0515 0.0597 89,891 -0.00(-3.40%)
Jun 11, 2019 0.0577 0.0618 0.0540 0.0618 119,193 +0.01(+12.36%)
Jun 10, 2019 0.0535 0.0598 0.0516 0.0550 72,970 +0.00(+6.59%)
Jun 07, 2019 0.0622 0.0622 0.0508 0.0516 11,800 -0.01(-9.95%)
Jun 06, 2019 0.0500 0.0573 0.0500 0.0573 53,111 +0.01(+13.92%)
Jun 05, 2019 0.0507 0.0572 0.0500 0.0503 67,157 -0.00(-0.59%)
Jun 04, 2019 0.0508 0.0570 0.0500 0.0506 18,687 +0.00(+0.60%)
Jun 03, 2019 0.0503 0.0570 0.0503 0.0503 34,578 -0.01(-11.75%)
May 31, 2019 0.0572 0.0611 0.0500 0.0570 56,700 -0.00(-0.35%)
May 30, 2019 0.0507 0.0572 0.0507 0.0572 17,700 +0.01(+10.00%)
May 29, 2019 0.0530 0.0661 0.0510 0.0520 86,758 -0.01(-12.31%)
May 28, 2019 0.0561 0.0648 0.0500 0.0593 111,446 +0.00(+0.34%)
May 24, 2019 0.0690 0.0690 0.0591 0.0591 51,400 -0.00(-4.68%)
May 23, 2019 0.0700 0.0700 0.0556 0.0620 75,070 -0.00(-5.34%)
May 22, 2019 0.0646 0.0700 0.0546 0.0655 43,789 +0.00(+0.61%)
May 21, 2019 0.0608 0.0682 0.0605 0.0651 157,799 -0.00(-7.00%)
May 20, 2019 0.0720 0.0730 0.0511 0.0700 308,844 +0.01(+17.65%)
May 17, 2019 0.0540 0.0700 0.0540 0.0595 28,600 -0.00(-7.47%)
May 16, 2019 0.0585 0.0700 0.0550 0.0643 12,734 -0.00(-2.28%)
May 15, 2019 0.0600 0.0707 0.0600 0.0658 12,373 +0.00(+7.87%)
May 14, 2019 0.0731 0.0731 0.0601 0.0610 18,473 -0.01(-10.16%)
May 13, 2019 0.0657 0.0724 0.0602 0.0679 44,875 +0.01(+27.15%)
May 10, 2019 0.0520 0.0632 0.0503 0.0534 50,400 +0.00(+2.50%)
May 09, 2019 0.0545 0.0547 0.0520 0.0521 6,715 -0.00(-5.27%)
May 08, 2019 0.0569 0.0628 0.0513 0.0550 21,596 +0.00(+5.77%)
May 07, 2019 0.0531 0.0610 0.0520 0.0520 22,948 +0.00(+0.00%)
May 06, 2019 0.0575 0.0580 0.0519 0.0520 10,913 +0.00(+0.19%)
May 03, 2019 0.0558 0.0558 0.0519 0.0519 4,900 -0.00(-6.82%)
May 02, 2019 0.0527 0.0634 0.0503 0.0557 34,420 +0.00(+0.72%)
May 01, 2019 0.0580 0.0608 0.0506 0.0553 57,298 -0.00(-4.66%)
Apr 30, 2019 0.0608 0.0608 0.0532 0.0580 25,064 +0.00(+3.57%)
Apr 29, 2019 0.0568 0.0615 0.0541 0.0560 56,937 +0.00(+9.59%)
Apr 26, 2019 0.0549 0.0550 0.0511 0.0511 55,800 -0.00(-5.55%)
Apr 25, 2019 0.0604 0.0604 0.0541 0.0541 10,800 -0.00(-6.24%)
Apr 24, 2019 0.0542 0.0580 0.0540 0.0577 47,393 +0.00(+6.46%)
Apr 23, 2019 0.0567 0.0609 0.0542 0.0542 33,508 -0.01(-9.97%)
Apr 22, 2019 0.0602 0.0648 0.0569 0.0602 31,211 +0.00(+8.66%)
Apr 18, 2019 0.0662 0.0662 0.0553 0.0554 53,900 -0.01(-15.29%)
Apr 17, 2019 0.0642 0.0654 0.0542 0.0654 15,383 +0.00(+7.21%)
Apr 16, 2019 0.0540 0.0640 0.0540 0.0610 32,865 +0.01(+10.91%)
Apr 15, 2019 0.0626 0.0626 0.0550 0.0550 5,319 -0.01(-12.14%)
Apr 12, 2019 0.0626 0.0626 0.0552 0.0626 8,900 -0.00(-2.95%)
Apr 11, 2019 0.0640 0.0647 0.0574 0.0645 31,234 +0.00(+3.04%)
Apr 10, 2019 0.0701 0.0701 0.0600 0.0626 52,542 -0.00(-5.86%)
Apr 09, 2019 0.0600 0.0671 0.0584 0.0665 17,963 +0.00(+6.06%)
Apr 08, 2019 0.0620 0.0704 0.0620 0.0627 33,990 -0.01(-7.79%)
Apr 05, 2019 0.0613 0.0680 0.0613 0.0680 313,300 -0.00(-0.87%)
Apr 04, 2019 0.0634 0.0742 0.0611 0.0686 18,300 +0.00(+0.88%)
Apr 03, 2019 0.0742 0.0742 0.0651 0.0680 7,122 +0.00(+4.78%)
Apr 02, 2019 0.0616 0.0728 0.0616 0.0649 35,823 -0.00(-0.92%)
Apr 01, 2019 0.0765 0.0765 0.0641 0.0655 66,587 -0.00(-6.43%)
Mar 29, 2019 0.0650 0.0700 0.0650 0.0700 51,900 +0.00(+3.70%)
Mar 28, 2019 0.0735 0.0790 0.0659 0.0675 149,470 -0.01(-10.00%)
Mar 27, 2019 0.0661 0.0768 0.0661 0.0750 97,715 +0.01(+7.45%)
Mar 26, 2019 0.0745 0.0745 0.0681 0.0698 9,975 +0.00(+0.14%)
Mar 25, 2019 0.0700 0.0700 0.0696 0.0697 9,524 +0.00(+2.20%)
Mar 22, 2019 0.0650 0.0745 0.0650 0.0682 22,400 -0.00(-1.59%)
Mar 21, 2019 0.0693 0.0745 0.0657 0.0693 31,650 -0.00(-5.33%)
Mar 20, 2019 0.0735 0.0745 0.0660 0.0732 117,743 -0.00(-1.61%)
Mar 19, 2019 0.0651 0.0745 0.0651 0.0744 31,324 +0.01(+12.73%)
Mar 18, 2019 0.0650 0.0740 0.0650 0.0660 9,314 +0.00(+0.30%)
Mar 15, 2019 0.0700 0.0741 0.0657 0.0658 17,400 -0.00(-0.15%)
Mar 14, 2019 0.0660 0.0745 0.0655 0.0659 32,238 -0.00(-5.86%)
Mar 13, 2019 0.0694 0.0745 0.0658 0.0700 37,044 +0.00(+0.29%)
Mar 12, 2019 0.0745 0.0745 0.0698 0.0698 8,167 +0.00(+0.14%)
Mar 11, 2019 0.0630 0.0748 0.0630 0.0697 27,406 +0.00(+5.13%)
Mar 08, 2019 0.0733 0.0748 0.0660 0.0663 11,900 -0.01(-7.53%)
Mar 07, 2019 0.0671 0.0726 0.0658 0.0717 28,500 +0.00(+3.46%)
Mar 06, 2019 0.0739 0.0739 0.0677 0.0693 7,525 -0.01(-7.60%)
Mar 05, 2019 0.0695 0.0774 0.0683 0.0750 11,649 +0.01(+7.76%)
Mar 04, 2019 0.0681 0.0773 0.0671 0.0696 27,603 -0.01(-10.08%)
Mar 01, 2019 0.0690 0.0775 0.0690 0.0774 70,600 +0.01(+13.99%)
Feb 28, 2019 0.0687 0.0700 0.0664 0.0679 163,602 -0.00(-5.03%)
Feb 27, 2019 0.0677 0.0734 0.0677 0.0715 180,283 +0.00(+7.20%)
Feb 26, 2019 0.0780 0.0780 0.0641 0.0667 9,775 -0.00(-0.60%)
Feb 25, 2019 0.0612 0.0732 0.0598 0.0671 62,186 +0.00(+4.03%)
Feb 22, 2019 0.0637 0.0737 0.0630 0.0645 29,500 +0.00(+0.00%)
Feb 21, 2019 0.0700 0.0747 0.0632 0.0645 40,437 -0.01(-9.03%)
Feb 20, 2019 0.0681 0.0751 0.0680 0.0709 138,048 -0.00(-2.61%)
Feb 19, 2019 0.0650 0.0749 0.0650 0.0728 107,067 +0.00(+7.06%)
Feb 15, 2019 0.0773 0.0826 0.0660 0.0680 74,700 -0.01(-11.34%)
Feb 14, 2019 0.0816 0.0816 0.0661 0.0767 122,630 +0.00(+3.09%)
Feb 13, 2019 0.0709 0.0766 0.0691 0.0744 186,503 +0.01(+14.29%)
Feb 12, 2019 0.0658 0.0700 0.0645 0.0651 67,000 -0.01(-11.07%)
Feb 11, 2019 0.0616 0.0768 0.0616 0.0732 83,830 +0.01(+11.42%)
Feb 08, 2019 0.0769 0.0769 0.0657 0.0657 20,100 -0.01(-14.56%)
Feb 07, 2019 0.0725 0.0769 0.0661 0.0769 191,309 +0.01(+18.31%)
Feb 06, 2019 0.0655 0.0734 0.0644 0.0650 60,189 -0.00(-3.42%)
Feb 05, 2019 0.0777 0.0777 0.0673 0.0673 22,082 -0.00(-4.81%)
Feb 04, 2019 0.0790 0.0791 0.0670 0.0707 59,882 -0.00(-4.85%)
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.