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

Global Compliance Applications Corp (OP: FUAPF )

0.0141 +0.0045 (+46.88%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 6, 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 (%)
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%)
Feb 01, 2019 0.0774 0.0781 0.0672 0.0743 156,700 -0.00(-3.51%)
Jan 31, 2019 0.0700 0.0779 0.0675 0.0770 339,427 +0.01(+9.22%)
Jan 30, 2019 0.0707 0.0779 0.0690 0.0705 21,230 +0.00(+2.17%)
Jan 29, 2019 0.0800 0.0800 0.0667 0.0690 44,930 -0.01(-11.54%)
Jan 28, 2019 0.0800 0.0800 0.0699 0.0780 69,936 +0.00(+1.69%)
Jan 25, 2019 0.0697 0.0785 0.0668 0.0767 80,400 -0.00(-1.03%)
Jan 24, 2019 0.0845 0.0845 0.0701 0.0775 22,261 +0.00(+3.33%)
Jan 23, 2019 0.0688 0.0804 0.0672 0.0750 48,277 +0.00(+1.63%)
Jan 22, 2019 0.0860 0.0860 0.0725 0.0738 125,385 -0.01(-12.87%)
Jan 18, 2019 0.0800 0.0889 0.0736 0.0847 48,000 +0.01(+8.73%)
Jan 17, 2019 0.0817 0.0883 0.0771 0.0779 103,850 -0.00(-0.51%)
Jan 16, 2019 0.0790 0.0886 0.0781 0.0783 72,547 -0.00(-3.33%)
Jan 15, 2019 0.0890 0.0934 0.0805 0.0810 85,409 -0.01(-8.37%)
Jan 14, 2019 0.0884 0.0979 0.0847 0.0884 37,657 +0.00(+0.68%)
Jan 11, 2019 0.0855 0.1010 0.0830 0.0878 30,800 -0.00(-1.01%)
Jan 10, 2019 0.1005 0.1005 0.0883 0.0887 29,640 -0.01(-11.30%)
Jan 09, 2019 0.1001 0.1047 0.0915 0.1000 61,530 -0.00(-0.60%)
Jan 08, 2019 0.1035 0.1077 0.0891 0.1006 35,360 +0.01(+9.23%)
Jan 07, 2019 0.0820 0.1030 0.0718 0.0921 133,782 +0.01(+13.14%)
Jan 04, 2019 0.0790 0.0814 0.0654 0.0814 38,700 +0.00(+2.01%)
Jan 03, 2019 0.0790 0.0798 0.0675 0.0798 68,152 +0.00(+4.04%)
Jan 02, 2019 0.0630 0.0784 0.0630 0.0767 35,488 +0.01(+18.73%)
Dec 31, 2018 0.0560 0.0701 0.0560 0.0646 38,200 -0.00(-5.56%)
Dec 28, 2018 0.0588 0.0684 0.0524 0.0684 333,800 +0.00(+0.88%)
Dec 27, 2018 0.0670 0.0710 0.0570 0.0678 161,804 -0.01(-10.79%)
Dec 26, 2018 0.0565 0.0762 0.0565 0.0760 73,139 +0.01(+9.83%)
Dec 24, 2018 0.0670 0.0822 0.0670 0.0692 79,900 -0.00(-4.55%)
Dec 21, 2018 0.0813 0.0849 0.0700 0.0725 193,300 -0.01(-8.11%)
Dec 20, 2018 0.0765 0.0791 0.0720 0.0789 105,458 +0.00(+1.28%)
Dec 19, 2018 0.0790 0.0919 0.0761 0.0779 46,455 -0.01(-10.56%)
Dec 18, 2018 0.0870 0.0954 0.0850 0.0871 45,529 -0.00(-2.57%)
Dec 17, 2018 0.0838 0.0989 0.0833 0.0894 109,122 +0.00(+1.71%)
Dec 14, 2018 0.0995 0.0995 0.0878 0.0879 33,800 -0.00(-0.90%)
Dec 13, 2018 0.0998 0.0998 0.0851 0.0887 54,737 -0.00(-4.00%)
Dec 12, 2018 0.1072 0.1072 0.0911 0.0924 32,673 -0.01(-7.23%)
Dec 11, 2018 0.0970 0.1000 0.0906 0.0996 43,110 +0.01(+8.97%)
Dec 10, 2018 0.0900 0.1003 0.0884 0.0914 99,144 +0.00(+4.10%)
Dec 07, 2018 0.0930 0.0994 0.0866 0.0878 97,900 -0.00(-1.13%)
Dec 06, 2018 0.0930 0.0930 0.0801 0.0888 46,875 -0.00(-3.27%)
Dec 04, 2018 0.0977 0.1092 0.0818 0.0918 207,200 -0.00(-0.22%)
Dec 03, 2018 0.1040 0.1130 0.0890 0.0920 137,498 -0.01(-8.91%)
Nov 30, 2018 0.1130 0.1130 0.0995 0.1010 107,400 -0.00(-2.51%)
Nov 29, 2018 0.1100 0.1129 0.1000 0.1036 69,573 -0.01(-9.91%)
Nov 28, 2018 0.1106 0.1150 0.1031 0.1150 222,014 +0.01(+4.55%)
Nov 27, 2018 0.1107 0.1214 0.1100 0.1100 176,313 -0.01(-7.49%)
Nov 26, 2018 0.1268 0.1268 0.1114 0.1189 68,584 +0.00(+0.68%)
Nov 23, 2018 0.1248 0.1306 0.1153 0.1181 75,400 -0.00(-0.67%)
Nov 21, 2018 0.1189 0.1189 0.1189 0 -0.00(-0.50%)
Nov 20, 2018 0.1220 0.1412 0.1152 0.1195 140,783 -0.02(-14.15%)
Nov 19, 2018 0.1414 0.1470 0.1350 0.1392 155,921 +0.01(+7.49%)
Nov 16, 2018 0.1363 0.1465 0.1290 0.1295 142,500 -0.00(-0.99%)
Nov 15, 2018 0.1400 0.1400 0.1297 0.1308 24,448 -0.01(-4.53%)
Nov 14, 2018 0.1393 0.1417 0.1269 0.1370 54,279 +0.00(+0.74%)
Nov 13, 2018 0.1454 0.1456 0.1311 0.1360 124,841 -0.01(-6.46%)
Nov 12, 2018 0.1554 0.1610 0.1337 0.1454 166,790 -0.00(-2.81%)
Nov 09, 2018 0.1510 0.1582 0.1417 0.1496 202,900 -0.01(-5.26%)
Nov 08, 2018 0.1680 0.1710 0.1573 0.1579 123,847 -0.00(-2.59%)
Nov 07, 2018 0.1511 0.1637 0.1457 0.1621 256,539 +0.01(+7.78%)
Nov 06, 2018 0.1505 0.1570 0.1370 0.1504 48,201 +0.01(+4.30%)
Nov 05, 2018 0.1376 0.1480 0.1312 0.1442 138,069 +0.01(+6.81%)
Nov 02, 2018 0.1430 0.1530 0.1277 0.1350 68,600 -0.01(-5.53%)
Nov 01, 2018 0.1388 0.1438 0.1320 0.1429 77,185 +0.02(+12.25%)
Oct 31, 2018 0.1265 0.1355 0.1265 0.1273 55,758 -0.00(-0.24%)
Oct 30, 2018 0.1045 0.1316 0.1045 0.1276 92,346 +0.01(+11.05%)
Oct 29, 2018 0.1360 0.1362 0.1100 0.1149 133,556 -0.01(-7.49%)
Oct 26, 2018 0.1258 0.1361 0.1242 0.1242 72,800 -0.00(-3.27%)
Oct 25, 2018 0.1200 0.1339 0.1200 0.1284 103,362 -0.00(-1.23%)
Oct 24, 2018 0.1415 0.1415 0.1250 0.1300 30,756 -0.01(-4.90%)
Oct 23, 2018 0.1300 0.1395 0.1201 0.1367 221,940 +0.00(+0.89%)
Oct 22, 2018 0.1430 0.1570 0.1300 0.1355 201,382 -0.01(-4.51%)
Oct 19, 2018 0.1540 0.1545 0.1419 0.1419 98,700 -0.01(-4.32%)
Oct 18, 2018 0.1500 0.1513 0.1410 0.1483 112,427 +0.00(+2.91%)
Oct 17, 2018 0.1444 0.1509 0.1400 0.1441 181,757 -0.01(-3.68%)
Oct 16, 2018 0.1487 0.1565 0.1380 0.1496 208,451 +0.00(+1.08%)
Oct 15, 2018 0.1633 0.1700 0.1437 0.1480 356,342 -0.02(-9.54%)
Oct 12, 2018 0.1820 0.1820 0.1500 0.1636 353,600 +0.00(+2.25%)
Oct 11, 2018 0.1697 0.1705 0.1518 0.1600 187,346 -0.00(-1.23%)
Oct 10, 2018 0.1775 0.1800 0.1600 0.1620 241,342 -0.01(-7.85%)
Oct 09, 2018 0.1860 0.1860 0.1610 0.1758 156,433 -0.01(-6.24%)
Oct 08, 2018 0.1791 0.1880 0.1701 0.1875 160,091 +0.02(+9.01%)
Oct 05, 2018 0.1761 0.1830 0.1637 0.1720 95,500 -0.01(-4.44%)
Oct 04, 2018 0.1806 0.1880 0.1651 0.1800 90,387 -0.00(-0.11%)
Oct 03, 2018 0.1733 0.1892 0.1650 0.1802 73,870 +0.01(+2.97%)
Oct 02, 2018 0.1931 0.1977 0.1750 0.1750 141,746 -0.01(-5.20%)
Oct 01, 2018 0.1962 0.2009 0.1814 0.1846 157,410 -0.00(-1.76%)
Sep 28, 2018 0.1830 0.2003 0.1721 0.1879 207,900 +0.01(+5.38%)
Sep 27, 2018 0.2026 0.2041 0.1704 0.1783 153,767 -0.02(-9.95%)
Sep 26, 2018 0.2220 0.2299 0.1980 0.1980 207,096 -0.02(-7.91%)
Sep 25, 2018 0.1690 0.2183 0.1690 0.2150 562,093 +0.04(+20.25%)
Sep 24, 2018 0.1878 0.1950 0.1670 0.1788 181,191 -0.00(-1.70%)
Sep 21, 2018 0.1725 0.1819 0.1570 0.1819 207,300 +0.02(+11.46%)
Sep 20, 2018 0.1762 0.1773 0.1501 0.1632 433,019 -0.02(-9.33%)
Sep 19, 2018 0.1941 0.1950 0.1650 0.1800 162,886 -0.01(-5.61%)
Sep 18, 2018 0.1904 0.1969 0.1792 0.1907 230,854 -0.00(-1.95%)
Sep 17, 2018 0.1889 0.1989 0.1792 0.1945 125,666 +0.00(+0.31%)
Sep 14, 2018 0.1883 0.2013 0.1740 0.1939 134,400 -0.00(-2.12%)
Sep 13, 2018 0.2220 0.2220 0.1815 0.1981 334,674 -0.02(-8.46%)
Sep 12, 2018 0.2423 0.2423 0.2052 0.2164 354,952 -0.03(-10.65%)
Sep 11, 2018 0.2548 0.2610 0.2221 0.2422 198,243 -0.01(-2.81%)
Sep 10, 2018 0.2500 0.2652 0.2300 0.2492 535,040 +0.01(+3.27%)
Sep 07, 2018 0.2382 0.2449 0.2190 0.2413 589,700 +0.02(+9.04%)
Sep 06, 2018 0.2286 0.2459 0.2082 0.2213 410,360 +0.01(+2.41%)
Sep 05, 2018 0.2183 0.2261 0.2020 0.2161 277,306 +0.02(+10.99%)
Sep 04, 2018 0.1839 0.2110 0.1730 0.1947 246,413 +0.01(+6.80%)
Aug 31, 2018 0.1823 0.1823 0.1823 0 +0.01(+7.05%)
Aug 30, 2018 0.1800 0.1900 0.1683 0.1703 84,238 -0.01(-3.89%)
Aug 29, 2018 0.1838 0.1914 0.1725 0.1772 133,282 -0.01(-6.24%)
Aug 28, 2018 0.1870 0.1966 0.1700 0.1890 277,599 +0.01(+2.72%)
Aug 27, 2018 0.1784 0.1875 0.1628 0.1840 310,970 +0.00(+2.45%)
Aug 24, 2018 0.1540 0.1946 0.1470 0.1796 355,000 +0.03(+21.52%)
Aug 23, 2018 0.1295 0.1478 0.1282 0.1478 254,991 +0.02(+14.66%)
Aug 22, 2018 0.1300 0.1310 0.1200 0.1289 59,699 +0.00(+0.94%)
Aug 21, 2018 0.1195 0.1339 0.1181 0.1277 114,835 +0.01(+12.51%)
Aug 20, 2018 0.1303 0.1330 0.1135 0.1135 89,498 -0.02(-12.63%)
Aug 17, 2018 0.1262 0.1351 0.1160 0.1299 81,900 +0.01(+11.22%)
Aug 16, 2018 0.1198 0.1319 0.1131 0.1168 37,115 +0.00(+0.26%)
Aug 15, 2018 0.1200 0.1274 0.1132 0.1165 42,751 +0.00(+0.60%)
Aug 14, 2018 0.1166 0.1280 0.1150 0.1158 131,764 +0.00(+0.61%)
Aug 13, 2018 0.1344 0.1345 0.1151 0.1151 40,485 -0.01(-7.92%)
Aug 10, 2018 0.1318 0.1318 0.1201 0.1250 27,600 -0.00(-2.65%)
Aug 09, 2018 0.1260 0.1360 0.1206 0.1284 44,765 -0.00(-3.17%)
Aug 08, 2018 0.1321 0.1369 0.1264 0.1326 34,695 -0.01(-5.62%)
Aug 07, 2018 0.1387 0.1405 0.1253 0.1405 42,576 -0.01(-6.95%)
Aug 06, 2018 0.1409 0.1510 0.1408 0.1510 17,450 +0.01(+9.50%)
Aug 03, 2018 0.1328 0.1398 0.1252 0.1379 113,300 +0.01(+8.33%)
Aug 02, 2018 0.1324 0.1430 0.1230 0.1273 39,058 -0.00(-2.60%)
Aug 01, 2018 0.1470 0.1470 0.1300 0.1307 67,614 -0.00(-2.24%)
Jul 31, 2018 0.1355 0.1375 0.1274 0.1337 165,643 -0.00(-2.69%)
Jul 30, 2018 0.1400 0.1400 0.1333 0.1374 12,737 -0.00(-0.79%)
Jul 27, 2018 0.1435 0.1500 0.1320 0.1385 57,300 -0.00(-3.48%)
Jul 26, 2018 0.1397 0.1452 0.1338 0.1435 38,018 +0.01(+8.47%)
Jul 25, 2018 0.1540 0.1540 0.1323 0.1323 16,190 -0.02(-13.59%)
Jul 24, 2018 0.1635 0.1694 0.1460 0.1531 255,104 -0.00(-2.79%)
Jul 23, 2018 0.1333 0.1624 0.1333 0.1575 137,205 +0.02(+17.01%)
Jul 20, 2018 0.1459 0.1339 0.1346 55,310 -0.01(-6.98%)
Jul 19, 2018 0.1454 0.1496 0.1279 0.1447 91,101 +0.01(+7.34%)
Jul 18, 2018 0.1245 0.1370 0.1245 0.1348 139,123 -0.01(-5.00%)
Jul 17, 2018 0.1318 0.1419 0.1275 0.1419 60,310 +0.01(+6.12%)
Jul 16, 2018 0.1503 0.1543 0.1321 0.1337 56,863 -0.02(-10.77%)
Jul 13, 2018 0.1510 0.1510 0.1319 0.1499 69,595 +0.02(+11.95%)
Jul 12, 2018 0.1500 0.1500 0.1338 0.1339 52,105 -0.02(-10.70%)
Jul 11, 2018 0.1427 0.1500 0.1283 0.1499 43,265 +0.01(+8.62%)
Jul 10, 2018 0.1580 0.1600 0.1380 0.1380 130,051 -0.02(-13.75%)
Jul 09, 2018 0.1643 0.1710 0.1538 0.1600 68,821 -0.00(-0.68%)
Jul 06, 2018 0.1581 0.1747 0.1557 0.1611 29,563 -0.00(-2.72%)
Jul 05, 2018 0.1695 0.1743 0.1562 0.1656 84,214 -0.01(-4.28%)
Jul 03, 2018 0.1730 0.1730 0.1730 0 -0.01(-5.21%)
Jul 02, 2018 0.1735 0.1850 0.1700 0.1825 31,180 +0.01(+4.91%)
Jun 29, 2018 0.1725 0.1822 0.1655 0.1740 68,184 -0.01(-3.25%)
Jun 28, 2018 0.1650 0.1802 0.1600 0.1798 88,712 +0.01(+8.97%)
Jun 27, 2018 0.1790 0.1790 0.1645 0.1650 40,071 -0.01(-5.55%)
Jun 26, 2018 0.1780 0.1797 0.1641 0.1747 33,009 -0.00(-2.67%)
Jun 25, 2018 0.1787 0.1809 0.1660 0.1795 129,860 +0.01(+3.63%)
Jun 22, 2018 0.1633 0.1798 0.1601 0.1732 64,674 +0.01(+6.65%)
Jun 21, 2018 0.1747 0.1822 0.1523 0.1624 128,802 -0.00(-2.01%)
Jun 20, 2018 0.1768 0.1900 0.1469 0.1657 84,442 -0.00(-0.48%)
Jun 19, 2018 0.1752 0.1860 0.1654 0.1665 76,802 -0.00(-2.90%)
Jun 18, 2018 0.1612 0.1841 0.1562 0.1715 73,888 -0.01(-7.47%)
Jun 15, 2018 0.1938 0.1754 0.1853 29,729 -0.01(-4.37%)
Jun 14, 2018 0.1865 0.1971 0.1767 0.1938 189,800 -0.00(-0.36%)
Jun 13, 2018 0.1925 0.1980 0.1859 0.1945 58,723 +0.00(+2.37%)
Jun 12, 2018 0.1904 0.1979 0.1850 0.1900 78,812 -0.00(-2.31%)
Jun 11, 2018 0.1948 0.1972 0.1850 0.1945 251,592 +0.01(+3.73%)
Jun 08, 2018 0.1966 0.2017 0.1852 0.1875 68,225 -0.01(-3.35%)
Jun 07, 2018 0.2000 0.2010 0.1850 0.1940 106,407 -0.01(-2.81%)
Jun 06, 2018 0.2080 0.2122 0.1940 0.1996 257,535 +0.02(+9.07%)
Jun 05, 2018 0.1943 0.2059 0.1815 0.1830 104,377 -0.01(-5.67%)
Jun 04, 2018 0.2000 0.2210 0.1869 0.1940 180,624 -0.01(-3.96%)
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.