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 30, 2019 0.2100 0.2298 0.2055 0.2139 157,878 -0.02(-7.12%)
Sep 27, 2019 0.2300 0.2419 0.2200 0.2303 227,500 +0.00(+1.54%)
Sep 26, 2019 0.2325 0.2500 0.2210 0.2268 115,940 -0.01(-2.24%)
Sep 25, 2019 0.2295 0.2499 0.2230 0.2320 297,162 -0.02(-6.26%)
Sep 24, 2019 0.2465 0.2654 0.2246 0.2475 329,183 -0.01(-3.70%)
Sep 23, 2019 0.2275 0.2640 0.2275 0.2570 236,940 +0.03(+12.72%)
Sep 20, 2019 0.2132 0.2300 0.2012 0.2280 536,500 +0.01(+3.68%)
Sep 19, 2019 0.2462 0.2495 0.2101 0.2199 284,268 -0.02(-8.68%)
Sep 18, 2019 0.2500 0.2500 0.2300 0.2408 389,794 -0.01(-4.97%)
Sep 17, 2019 0.2620 0.2705 0.2475 0.2534 271,178 -0.02(-5.80%)
Sep 16, 2019 0.2780 0.2780 0.2603 0.2690 135,276 -0.00(-0.37%)
Sep 13, 2019 0.2810 0.2810 0.2600 0.2700 235,200 -0.00(-1.75%)
Sep 12, 2019 0.2731 0.2940 0.2628 0.2748 207,294 -0.02(-7.32%)
Sep 11, 2019 0.2900 0.2965 0.2699 0.2965 598,536 +0.00(+0.03%)
Sep 10, 2019 0.3150 0.3360 0.2900 0.2964 701,583 -0.02(-5.24%)
Sep 09, 2019 0.2984 0.3155 0.2839 0.3128 321,883 +0.02(+7.86%)
Sep 06, 2019 0.2600 0.2900 0.2600 0.2900 266,700 +0.02(+9.19%)
Sep 05, 2019 0.3010 0.3070 0.2600 0.2656 435,206 -0.02(-8.41%)
Sep 04, 2019 0.3200 0.3320 0.2844 0.2900 981,455 -0.03(-9.38%)
Sep 03, 2019 0.2700 0.3200 0.2700 0.3200 1,013,413 +0.05(+18.52%)
Aug 30, 2019 0.2530 0.2700 0.2500 0.2700 317,500 +0.02(+8.00%)
Aug 29, 2019 0.2600 0.2625 0.2500 0.2500 469,516 -0.01(-3.81%)
Aug 28, 2019 0.2820 0.2820 0.2500 0.2599 1,081,758 +0.01(+3.96%)
Aug 27, 2019 0.1800 0.2500 0.1648 0.2500 1,915,348 +0.06(+34.70%)
Aug 26, 2019 0.1973 0.1973 0.1790 0.1856 288,173 +0.01(+3.11%)
Aug 23, 2019 0.1800 0.1987 0.1760 0.1800 159,700 -0.01(-4.76%)
Aug 22, 2019 0.1831 0.1900 0.1800 0.1890 339,566 -0.01(-3.96%)
Aug 21, 2019 0.1908 0.1988 0.1895 0.1968 277,711 +0.01(+3.14%)
Aug 20, 2019 0.1905 0.2011 0.1900 0.1908 197,180 -0.01(-2.65%)
Aug 19, 2019 0.2000 0.2000 0.1950 0.1960 371,232 -0.00(-2.00%)
Aug 16, 2019 0.2061 0.2115 0.1980 0.2000 259,700 -0.01(-3.47%)
Aug 15, 2019 0.2000 0.2100 0.1962 0.2072 239,567 -0.00(-0.58%)
Aug 14, 2019 0.1975 0.2166 0.1951 0.2084 272,657 -0.00(-0.10%)
Aug 13, 2019 0.2100 0.2100 0.1975 0.2086 144,310 +0.00(+1.76%)
Aug 12, 2019 0.2045 0.2100 0.1909 0.2050 212,949 +0.00(+0.49%)
Aug 09, 2019 0.1986 0.2119 0.1956 0.2040 110,900 +0.00(+2.00%)
Aug 08, 2019 0.2010 0.2069 0.1900 0.2000 248,848 +0.00(+1.01%)
Aug 07, 2019 0.2100 0.2100 0.1931 0.1980 252,665 -0.01(-4.81%)
Aug 06, 2019 0.2100 0.2100 0.1930 0.2080 135,318 -0.00(-0.95%)
Aug 05, 2019 0.2017 0.2132 0.1941 0.2100 179,401 +0.00(+1.20%)
Aug 02, 2019 0.1910 0.2257 0.1899 0.2075 669,600 +0.01(+5.01%)
Aug 01, 2019 0.2056 0.2132 0.1900 0.1976 501,252 -0.01(-5.86%)
Jul 31, 2019 0.2157 0.2229 0.2091 0.2099 327,298 -0.01(-4.59%)
Jul 30, 2019 0.2196 0.2300 0.2120 0.2200 240,863 -0.01(-2.91%)
Jul 29, 2019 0.2231 0.2340 0.2167 0.2266 318,412 -0.00(-1.48%)
Jul 26, 2019 0.2280 0.2339 0.2250 0.2300 137,000 +0.00(+0.39%)
Jul 25, 2019 0.2330 0.2417 0.2256 0.2291 282,122 -0.00(-0.39%)
Jul 24, 2019 0.2220 0.2429 0.2220 0.2300 205,125 +0.00(+0.13%)
Jul 23, 2019 0.2467 0.2500 0.2297 0.2297 315,706 -0.02(-6.13%)
Jul 22, 2019 0.2463 0.2612 0.2361 0.2447 385,251 -0.00(-0.65%)
Jul 19, 2019 0.2351 0.2600 0.2351 0.2463 324,400 -0.01(-4.65%)
Jul 18, 2019 0.2627 0.2700 0.2500 0.2583 102,032 +0.01(+2.50%)
Jul 17, 2019 0.2567 0.2621 0.2440 0.2520 253,921 -0.00(-1.83%)
Jul 16, 2019 0.2595 0.2661 0.2490 0.2567 170,751 -0.00(-0.12%)
Jul 15, 2019 0.2640 0.2699 0.2500 0.2570 208,806 -0.00(-1.15%)
Jul 12, 2019 0.2552 0.2750 0.2470 0.2600 441,200 -0.01(-3.88%)
Jul 11, 2019 0.2550 0.2727 0.2526 0.2705 195,326 -0.00(-0.81%)
Jul 10, 2019 0.2699 0.2788 0.2470 0.2727 80,056 +0.00(+1.15%)
Jul 09, 2019 0.2685 0.2805 0.2500 0.2696 305,894 -0.00(-1.61%)
Jul 08, 2019 0.2800 0.2882 0.2660 0.2740 208,697 -0.01(-2.14%)
Jul 05, 2019 0.2900 0.2900 0.2575 0.2800 588,000 +0.02(+7.69%)
Jul 03, 2019 0.2490 0.2650 0.2490 0.2600 86,100 +0.01(+4.00%)
Jul 02, 2019 0.2648 0.2648 0.2400 0.2500 265,722 -0.01(-2.31%)
Jul 01, 2019 0.2577 0.2685 0.2468 0.2559 231,702 -0.00(-0.85%)
Jun 28, 2019 0.2490 0.2600 0.2490 0.2581 206,900 -0.00(-0.73%)
Jun 27, 2019 0.2599 0.2750 0.2571 0.2600 283,837 -0.01(-2.66%)
Jun 26, 2019 0.2675 0.2799 0.2550 0.2671 254,342 -0.01(-3.75%)
Jun 25, 2019 0.2510 0.2790 0.2510 0.2775 165,344 +0.01(+2.78%)
Jun 24, 2019 0.2660 0.2800 0.2601 0.2700 191,548 -0.00(-1.78%)
Jun 21, 2019 0.2470 0.2751 0.2470 0.2749 76,400 +0.02(+7.68%)
Jun 20, 2019 0.2828 0.2828 0.2500 0.2553 381,102 -0.01(-2.89%)
Jun 19, 2019 0.2440 0.2800 0.2440 0.2629 83,387 +0.01(+5.16%)
Jun 18, 2019 0.2710 0.2720 0.2500 0.2500 249,109 -0.01(-3.74%)
Jun 17, 2019 0.2690 0.2785 0.2550 0.2597 288,233 -0.00(-1.63%)
Jun 14, 2019 0.2819 0.2819 0.2585 0.2640 167,700 -0.01(-2.22%)
Jun 13, 2019 0.3000 0.3000 0.2640 0.2700 268,513 -0.03(-8.54%)
Jun 12, 2019 0.2890 0.2990 0.2760 0.2952 258,462 +0.02(+7.50%)
Jun 11, 2019 0.2700 0.2800 0.2640 0.2746 172,046 -0.00(-0.94%)
Jun 10, 2019 0.2640 0.2840 0.2640 0.2772 228,954 -0.00(-0.50%)
Jun 07, 2019 0.3000 0.3000 0.2600 0.2786 223,000 -0.01(-2.83%)
Jun 06, 2019 0.2695 0.3060 0.2590 0.2867 238,902 +0.01(+2.39%)
Jun 05, 2019 0.2850 0.3036 0.2750 0.2800 372,831 -0.00(-0.88%)
Jun 04, 2019 0.2680 0.2898 0.2610 0.2825 372,861 +0.01(+2.50%)
Jun 03, 2019 0.2850 0.3050 0.2700 0.2756 338,396 -0.02(-6.58%)
May 31, 2019 0.3181 0.3340 0.2870 0.2950 580,400 -0.03(-7.81%)
May 30, 2019 0.3338 0.3370 0.3200 0.3200 209,992 -0.00(-1.08%)
May 29, 2019 0.3254 0.3357 0.3081 0.3235 234,015 -0.00(-0.40%)
May 28, 2019 0.3519 0.3519 0.3140 0.3248 154,591 -0.00(-0.06%)
May 24, 2019 0.3150 0.3302 0.3150 0.3250 154,400 -0.00(-0.25%)
May 23, 2019 0.3080 0.3379 0.3080 0.3258 213,758 +0.01(+1.81%)
May 22, 2019 0.3090 0.3383 0.3090 0.3200 183,713 -0.00(-1.14%)
May 21, 2019 0.3350 0.3400 0.3180 0.3237 262,614 -0.02(-4.79%)
May 20, 2019 0.3130 0.3400 0.3130 0.3400 112,615 -0.00(-0.21%)
May 17, 2019 0.3800 0.3800 0.3248 0.3407 213,700 -0.00(-1.39%)
May 16, 2019 0.3301 0.3600 0.3294 0.3455 257,540 +0.03(+9.34%)
May 15, 2019 0.3150 0.3400 0.3101 0.3160 300,406 -0.01(-4.13%)
May 14, 2019 0.3400 0.3440 0.3275 0.3296 261,117 -0.00(-1.29%)
May 13, 2019 0.3380 0.3557 0.3300 0.3339 255,984 -0.02(-5.03%)
May 10, 2019 0.3380 0.3730 0.3380 0.3516 195,400 -0.00(-0.65%)
May 09, 2019 0.3680 0.3680 0.3384 0.3539 172,515 +0.01(+2.97%)
May 08, 2019 0.3600 0.3769 0.3437 0.3437 224,987 -0.01(-1.49%)
May 07, 2019 0.3500 0.3541 0.3364 0.3489 145,260 -0.00(-0.14%)
May 06, 2019 0.3400 0.3500 0.3300 0.3494 166,020 +0.02(+5.08%)
May 03, 2019 0.3250 0.3419 0.3250 0.3325 217,100 +0.00(+0.94%)
May 02, 2019 0.3373 0.3624 0.3247 0.3294 182,629 -0.01(-2.40%)
May 01, 2019 0.3240 0.3457 0.3240 0.3375 283,576 -0.00(-0.74%)
Apr 30, 2019 0.3385 0.3460 0.3317 0.3400 179,323 +0.00(+0.41%)
Apr 29, 2019 0.3220 0.3466 0.3220 0.3386 248,907 +0.00(+1.07%)
Apr 26, 2019 0.3350 0.3499 0.3260 0.3350 248,800 +0.00(+0.00%)
Apr 25, 2019 0.3700 0.3700 0.3284 0.3350 371,486 -0.01(-1.47%)
Apr 24, 2019 0.3410 0.3626 0.3365 0.3400 251,692 -0.01(-2.86%)
Apr 23, 2019 0.3400 0.3500 0.3241 0.3500 325,712 +0.01(+1.80%)
Apr 22, 2019 0.3688 0.3780 0.3360 0.3438 491,915 -0.03(-6.78%)
Apr 18, 2019 0.3830 0.4022 0.3557 0.3688 497,800 -0.02(-4.11%)
Apr 17, 2019 0.3674 0.3860 0.3630 0.3846 273,276 -0.00(-0.26%)
Apr 16, 2019 0.3760 0.4146 0.3760 0.3856 368,059 -0.01(-2.87%)
Apr 15, 2019 0.3900 0.4090 0.3800 0.3970 309,459 +0.02(+4.47%)
Apr 12, 2019 0.3600 0.3964 0.3600 0.3800 697,400 +0.01(+2.15%)
Apr 11, 2019 0.3750 0.3863 0.3636 0.3720 282,692 -0.01(-2.11%)
Apr 10, 2019 0.3784 0.3947 0.3700 0.3800 451,517 -0.02(-4.04%)
Apr 09, 2019 0.3930 0.4084 0.3856 0.3960 145,471 +0.01(+2.06%)
Apr 08, 2019 0.4160 0.4160 0.3800 0.3880 391,624 -0.01(-2.51%)
Apr 05, 2019 0.3845 0.3987 0.3681 0.3980 176,400 -0.01(-1.53%)
Apr 04, 2019 0.3980 0.4173 0.3840 0.4042 486,205 -0.00(-0.91%)
Apr 03, 2019 0.4160 0.4490 0.4000 0.4079 323,330 -0.01(-2.74%)
Apr 02, 2019 0.4390 0.4480 0.4159 0.4194 181,426 -0.01(-2.15%)
Apr 01, 2019 0.4395 0.4460 0.4140 0.4286 339,254 +0.01(+2.86%)
Mar 29, 2019 0.4182 0.4409 0.4100 0.4167 220,100 -0.00(-0.79%)
Mar 28, 2019 0.4250 0.4272 0.4110 0.4200 165,879 -0.00(-0.24%)
Mar 27, 2019 0.4440 0.4540 0.4150 0.4210 365,857 -0.01(-3.22%)
Mar 26, 2019 0.4295 0.4438 0.4190 0.4350 247,496 +0.01(+1.16%)
Mar 25, 2019 0.4305 0.4540 0.4300 0.4300 150,939 +0.00(+0.00%)
Mar 22, 2019 0.4330 0.4453 0.4300 0.4300 284,000 -0.02(-3.37%)
Mar 21, 2019 0.4536 0.4555 0.4378 0.4450 277,151 -0.00(-0.45%)
Mar 20, 2019 0.4420 0.4505 0.4350 0.4470 375,808 +0.00(+0.36%)
Mar 19, 2019 0.4700 0.4700 0.4343 0.4454 526,798 -0.01(-2.11%)
Mar 18, 2019 0.4495 0.4650 0.4310 0.4550 431,719 +0.01(+2.96%)
Mar 15, 2019 0.4450 0.4494 0.4190 0.4419 410,700 +0.01(+2.53%)
Mar 14, 2019 0.4445 0.4609 0.4200 0.4310 341,810 -0.02(-3.58%)
Mar 13, 2019 0.4640 0.4757 0.4390 0.4470 299,633 -0.00(-0.58%)
Mar 12, 2019 0.4550 0.4600 0.4349 0.4496 319,393 -0.01(-2.05%)
Mar 11, 2019 0.4475 0.4620 0.4300 0.4590 248,227 +0.03(+7.37%)
Mar 08, 2019 0.4475 0.4496 0.4211 0.4275 134,500 -0.01(-2.95%)
Mar 07, 2019 0.4325 0.4575 0.4180 0.4405 252,280 -0.01(-2.09%)
Mar 06, 2019 0.4190 0.4540 0.4190 0.4499 290,442 -0.00(-0.02%)
Mar 05, 2019 0.4599 0.4599 0.4341 0.4500 324,227 -0.01(-2.15%)
Mar 04, 2019 0.4660 0.4779 0.4430 0.4599 208,999 -0.01(-1.10%)
Mar 01, 2019 0.4470 0.4760 0.4300 0.4650 419,800 +0.03(+5.85%)
Feb 28, 2019 0.4470 0.4553 0.4246 0.4393 310,922 -0.02(-4.06%)
Feb 27, 2019 0.4790 0.4955 0.4207 0.4579 630,174 -0.02(-4.60%)
Feb 26, 2019 0.3870 0.4950 0.3870 0.4800 637,109 +0.06(+15.38%)
Feb 25, 2019 0.4120 0.4371 0.4000 0.4160 904,433 -0.02(-3.50%)
Feb 22, 2019 0.4480 0.4643 0.4212 0.4311 495,900 -0.01(-2.71%)
Feb 21, 2019 0.4555 0.4700 0.4400 0.4431 218,963 -0.01(-1.53%)
Feb 20, 2019 0.4342 0.4700 0.4342 0.4500 183,413 -0.01(-1.83%)
Feb 19, 2019 0.4650 0.4670 0.4450 0.4584 281,395 +0.00(+0.09%)
Feb 15, 2019 0.4670 0.4670 0.4440 0.4580 371,400 +0.01(+1.78%)
Feb 14, 2019 0.4430 0.4600 0.4390 0.4500 329,416 +0.00(+0.40%)
Feb 13, 2019 0.4770 0.4834 0.4400 0.4482 984,102 -0.05(-10.75%)
Feb 12, 2019 0.5351 0.5630 0.4850 0.5022 967,769 -0.04(-7.85%)
Feb 11, 2019 0.5400 0.5640 0.5330 0.5450 518,221 +0.01(+1.36%)
Feb 08, 2019 0.5200 0.5600 0.5199 0.5377 530,700 +0.02(+3.54%)
Feb 07, 2019 0.5440 0.5440 0.5002 0.5193 542,497 -0.01(-1.46%)
Feb 06, 2019 0.5615 0.5615 0.5200 0.5270 698,089 -0.02(-4.01%)
Feb 05, 2019 0.6270 0.6270 0.5110 0.5490 1,207,118 -0.05(-8.04%)
Feb 04, 2019 0.5420 0.6125 0.5179 0.5970 1,607,018 +0.07(+12.66%)
Feb 01, 2019 0.5110 0.5494 0.4900 0.5299 906,800 +0.04(+8.28%)
Jan 31, 2019 0.4790 0.4940 0.4633 0.4894 580,530 +0.03(+5.41%)
Jan 30, 2019 0.4600 0.4923 0.4270 0.4643 1,293,760 +0.05(+13.24%)
Jan 29, 2019 0.4000 0.4170 0.3847 0.4100 676,849 +0.03(+7.89%)
Jan 28, 2019 0.3800 0.3900 0.3725 0.3800 538,444 +0.01(+1.52%)
Jan 25, 2019 0.3680 0.3800 0.3680 0.3743 259,500 +0.01(+1.57%)
Jan 24, 2019 0.3820 0.3820 0.3606 0.3685 168,950 +0.00(+0.68%)
Jan 23, 2019 0.3713 0.3800 0.3652 0.3660 217,055 -0.01(-2.40%)
Jan 22, 2019 0.3763 0.3900 0.3660 0.3750 327,124 -0.00(-0.40%)
Jan 18, 2019 0.3713 0.3900 0.3660 0.3765 436,000 -0.00(-0.95%)
Jan 17, 2019 0.3755 0.3927 0.3560 0.3801 406,227 +0.02(+4.17%)
Jan 16, 2019 0.3587 0.3690 0.3421 0.3649 327,187 +0.01(+4.26%)
Jan 15, 2019 0.3705 0.3850 0.3500 0.3500 538,382 -0.03(-7.70%)
Jan 14, 2019 0.3860 0.4000 0.3700 0.3792 564,324 -0.01(-2.77%)
Jan 11, 2019 0.3925 0.4098 0.3744 0.3900 591,700 +0.00(+0.88%)
Jan 10, 2019 0.4075 0.4210 0.3850 0.3866 514,282 -0.02(-4.54%)
Jan 09, 2019 0.3940 0.4131 0.3833 0.4050 535,385 +0.03(+6.58%)
Jan 08, 2019 0.3910 0.4100 0.3550 0.3800 694,756 +0.00(+0.00%)
Jan 07, 2019 0.3320 0.3900 0.3318 0.3800 879,731 +0.05(+13.70%)
Jan 04, 2019 0.3090 0.3384 0.2827 0.3342 530,300 +0.04(+14.37%)
Jan 03, 2019 0.2885 0.3089 0.2807 0.2922 501,819 +0.00(+0.86%)
Jan 02, 2019 0.2555 0.3043 0.2458 0.2897 407,150 +0.03(+13.65%)
Dec 31, 2018 0.2460 0.2600 0.2340 0.2549 845,400 +0.00(+1.96%)
Dec 28, 2018 0.2340 0.2500 0.2224 0.2500 764,700 +0.02(+8.74%)
Dec 27, 2018 0.2500 0.2599 0.2170 0.2299 704,680 -0.00(-0.09%)
Dec 26, 2018 0.2220 0.2596 0.2220 0.2301 500,611 -0.01(-4.12%)
Dec 24, 2018 0.2420 0.2476 0.2200 0.2400 372,200 +0.00(+0.84%)
Dec 21, 2018 0.2675 0.2785 0.2380 0.2380 1,078,500 -0.04(-14.76%)
Dec 20, 2018 0.2900 0.2954 0.2611 0.2792 699,616 -0.01(-4.51%)
Dec 19, 2018 0.2965 0.3100 0.2801 0.2924 412,832 -0.01(-4.13%)
Dec 18, 2018 0.3010 0.3109 0.2880 0.3050 300,548 +0.02(+5.35%)
Dec 17, 2018 0.3210 0.3300 0.2800 0.2895 970,669 -0.03(-9.53%)
Dec 14, 2018 0.3175 0.3335 0.3060 0.3200 220,100 -0.00(-0.62%)
Dec 13, 2018 0.3130 0.3489 0.3130 0.3220 235,298 -0.01(-4.11%)
Dec 12, 2018 0.3360 0.3499 0.3152 0.3358 207,233 +0.00(+0.78%)
Dec 11, 2018 0.3250 0.3487 0.3130 0.3332 512,579 +0.01(+4.29%)
Dec 10, 2018 0.3750 0.3900 0.3185 0.3195 431,676 -0.04(-11.10%)
Dec 07, 2018 0.3160 0.3755 0.3079 0.3594 753,800 +0.04(+13.95%)
Dec 06, 2018 0.3550 0.3550 0.2900 0.3154 1,048,913 -0.05(-13.23%)
Dec 04, 2018 0.4000 0.4000 0.3510 0.3635 483,800 -0.02(-4.32%)
Dec 03, 2018 0.3890 0.4011 0.3770 0.3799 338,710 -0.01(-2.84%)
Nov 30, 2018 0.3660 0.3991 0.3660 0.3910 114,800 +0.00(+0.05%)
Nov 29, 2018 0.3990 0.4000 0.3770 0.3908 124,689 +0.00(+0.21%)
Nov 28, 2018 0.3710 0.3915 0.3620 0.3900 458,432 +0.00(+0.59%)
Nov 27, 2018 0.3935 0.3935 0.3734 0.3877 384,570 -0.01(-3.70%)
Nov 26, 2018 0.4060 0.4200 0.3904 0.4026 309,601 -0.01(-1.32%)
Nov 23, 2018 0.4055 0.4290 0.4055 0.4080 208,500 -0.01(-2.60%)
Nov 21, 2018 0.4189 0.4189 0.4189 0 +0.03(+7.41%)
Nov 20, 2018 0.4125 0.4125 0.3887 0.3900 385,947 -0.01(-2.38%)
Nov 19, 2018 0.4095 0.4192 0.3991 0.3995 246,178 -0.02(-3.94%)
Nov 16, 2018 0.3980 0.4209 0.3980 0.4159 199,500 +0.01(+2.74%)
Nov 15, 2018 0.4119 0.4209 0.4000 0.4048 293,680 -0.01(-2.65%)
Nov 14, 2018 0.4613 0.4630 0.4000 0.4158 464,939 -0.05(-9.86%)
Nov 13, 2018 0.4515 0.4873 0.4280 0.4613 322,611 -0.00(-0.37%)
Nov 12, 2018 0.5000 0.5106 0.4272 0.4630 574,521 -0.04(-7.95%)
Nov 09, 2018 0.5305 0.5305 0.4792 0.5030 529,300 +0.00(+0.60%)
Nov 08, 2018 0.5030 0.5350 0.5000 0.5000 274,616 -0.03(-5.66%)
Nov 07, 2018 0.5190 0.5600 0.5160 0.5300 346,859 -0.03(-5.14%)
Nov 06, 2018 0.5790 0.5960 0.5460 0.5587 695,515 +0.02(+3.44%)
Nov 05, 2018 0.4740 0.5800 0.4640 0.5401 1,637,136 +0.06(+13.39%)
Nov 02, 2018 0.4372 0.4960 0.4210 0.4763 478,600 +0.04(+8.25%)
Nov 01, 2018 0.4515 0.4515 0.4050 0.4400 262,366 +0.03(+7.32%)
Oct 31, 2018 0.3844 0.4363 0.3844 0.4100 393,581 +0.02(+4.49%)
Oct 30, 2018 0.3965 0.4100 0.3715 0.3924 395,638 -0.01(-1.78%)
Oct 29, 2018 0.4390 0.4582 0.3856 0.3995 565,169 -0.04(-9.20%)
Oct 26, 2018 0.4690 0.4720 0.4300 0.4400 254,900 -0.02(-4.95%)
Oct 25, 2018 0.4355 0.4800 0.4270 0.4629 313,849 +0.02(+3.79%)
Oct 24, 2018 0.4199 0.4758 0.4008 0.4460 652,024 -0.01(-3.04%)
Oct 23, 2018 0.3950 0.4600 0.3650 0.4600 1,227,167 +0.03(+6.24%)
Oct 22, 2018 0.4840 0.5040 0.4090 0.4330 1,428,488 -0.05(-9.79%)
Oct 19, 2018 0.5310 0.5350 0.4728 0.4800 1,127,500 -0.04(-7.69%)
Oct 18, 2018 0.5600 0.5700 0.5099 0.5200 648,931 -0.04(-7.79%)
Oct 17, 2018 0.5745 0.6000 0.5500 0.5639 521,044 -0.02(-3.49%)
Oct 16, 2018 0.6140 0.6220 0.5700 0.5843 446,218 -0.02(-2.62%)
Oct 15, 2018 0.5930 0.6071 0.5600 0.6000 672,321 +0.04(+6.61%)
Oct 12, 2018 0.5690 0.5860 0.5500 0.5628 508,900 -0.00(-0.79%)
Oct 11, 2018 0.5940 0.6052 0.5565 0.5673 381,451 -0.01(-2.19%)
Oct 10, 2018 0.5990 0.6170 0.5728 0.5800 279,272 -0.02(-2.93%)
Oct 09, 2018 0.5925 0.6100 0.5850 0.5975 450,071 -0.00(-0.55%)
Oct 08, 2018 0.6000 0.6100 0.6000 0.6008 273,958 -0.00(-0.69%)
Oct 05, 2018 0.6123 0.6242 0.5920 0.6050 377,100 -0.00(-0.59%)
Oct 04, 2018 0.6160 0.6169 0.5980 0.6086 391,185 -0.00(-0.15%)
Oct 03, 2018 0.6350 0.6465 0.6085 0.6095 528,184 -0.01(-1.69%)
Oct 02, 2018 0.6300 0.6400 0.6078 0.6200 286,469 -0.01(-2.25%)
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.