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

Andrea Electronics Corp (OP: ANDR )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 17, 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 (%)
Apr 30, 2018 0.0710 0.0750 0.0710 0.0715 921 -0.00(-4.67%)
Apr 27, 2018 0.0809 0.0809 0.0750 0.0750 20,731 +0.00(+1.35%)
Apr 26, 2018 0.0809 0.0809 0.0675 0.0740 233,834 +0.00(+0.65%)
Apr 25, 2018 0.0750 0.0750 0.0655 0.0735 21,400 +0.00(+5.03%)
Apr 24, 2018 0.0779 0.0779 0.0700 0.0700 123,400 -0.00(-6.67%)
Apr 23, 2018 0.0865 0.0865 0.0750 0.0750 33,998 -0.01(-9.66%)
Apr 20, 2018 0.0860 0.0860 0.0802 0.0830 3,470 +0.01(+9.96%)
Apr 19, 2018 0.0756 0.0865 0.0755 0.0755 25,270 -0.01(-12.11%)
Apr 18, 2018 0.0864 0.0864 0.0859 0.0859 7,000 -0.00(-0.58%)
Apr 17, 2018 0.0868 0.0868 0.0736 0.0864 48,348 +0.00(+4.73%)
Apr 16, 2018 0.0711 0.0825 0.0711 0.0825 25,341 +0.00(+4.94%)
Apr 13, 2018 0.0800 0.0800 0.0737 0.0786 4,600 -0.00(-1.73%)
Apr 12, 2018 0.0742 0.0875 0.0742 0.0800 85,324 -0.00(-3.50%)
Apr 11, 2018 0.0866 0.0866 0.0725 0.0829 54,700 +0.00(+3.62%)
Apr 10, 2018 0.0868 0.0868 0.0800 0.0800 21,900 -0.00(-4.94%)
Apr 09, 2018 0.0800 0.0867 0.0741 0.0842 65,044 +0.00(+0.91%)
Apr 06, 2018 0.0820 0.0867 0.0744 0.0834 71,716 +0.00(+1.71%)
Apr 05, 2018 0.0849 0.0849 0.0720 0.0820 28,080 -0.00(-1.20%)
Apr 04, 2018 0.0830 0.0859 0.0800 0.0830 74,466 +0.00(+4.13%)
Apr 03, 2018 0.0720 0.0868 0.0633 0.0797 264,962 +0.00(+4.88%)
Apr 02, 2018 0.0700 0.0800 0.0690 0.0760 59,265 +0.01(+8.42%)
Mar 29, 2018 0.0701 0.0701 0.0701 0 -0.00(-6.41%)
Mar 28, 2018 0.0750 0.0750 0.0600 0.0749 84,610 +0.01(+22.59%)
Mar 27, 2018 0.0775 0.0849 0.0611 0.0611 346,790 -0.01(-18.53%)
Mar 26, 2018 0.0698 0.0890 0.0698 0.0750 231,399 +0.01(+15.38%)
Mar 23, 2018 0.0677 0.0735 0.0640 0.0650 120,287 -0.01(-12.75%)
Mar 22, 2018 0.0770 0.0770 0.0628 0.0745 49,721 -0.00(-3.87%)
Mar 21, 2018 0.0870 0.0870 0.0636 0.0775 74,806 +0.02(+28.95%)
Mar 20, 2018 0.0755 0.0755 0.0561 0.0601 388,081 -0.01(-14.14%)
Mar 19, 2018 0.0540 0.0990 0.0525 0.0700 1,992,321 +0.02(+29.63%)
Mar 16, 2018 0.0558 0.0559 0.0540 0.0540 1,300 -0.00(-3.40%)
Mar 15, 2018 0.0559 0.0559 0.0559 0.0559 1,000 +0.00(+0.00%)
Mar 13, 2018 0.0559 0.0559 0.0559 35 +0.00(+3.71%)
Mar 12, 2018 0.0451 0.0540 0.0451 0.0539 15,000 -0.00(-0.19%)
Mar 09, 2018 0.0540 0.0540 0.0451 0.0540 5,100 +0.00(+3.41%)
Mar 08, 2018 0.0545 0.0545 0.0451 0.0522 9,211 +0.01(+27.06%)
Mar 07, 2018 0.0500 0.0500 0.0411 0.0411 6,726 -0.01(-22.82%)
Mar 06, 2018 0.0402 0.0546 0.0402 0.0532 13,000 +0.00(+7.14%)
Mar 02, 2018 0.0497 0.0497 0.0497 0 -0.00(-4.97%)
Mar 01, 2018 0.0523 0.0546 0.0425 0.0523 3,275 +0.00(+0.00%)
Feb 28, 2018 0.0500 0.0523 0.0500 0.0523 1,550 +0.00(+0.00%)
Feb 27, 2018 0.0418 0.0545 0.0418 0.0523 5,000 +0.00(+5.23%)
Feb 26, 2018 0.0496 0.0497 0.0496 0.0497 3,000 +0.00(+0.61%)
Feb 23, 2018 0.0527 0.0527 0.0402 0.0494 26,000 -0.00(-4.82%)
Feb 22, 2018 0.0521 0.0521 0.0519 0.0519 2,000 +0.01(+18.49%)
Feb 21, 2018 0.0516 0.0522 0.0438 0.0438 17,424 -0.01(-14.95%)
Feb 20, 2018 0.0468 0.0515 0.0468 0.0515 1,324 -0.00(-0.19%)
Feb 16, 2018 0.0516 0.0516 0.0516 0 -0.00(-0.39%)
Feb 14, 2018 0.0518 0.0518 0.0518 30 +0.01(+15.11%)
Feb 13, 2018 0.0489 0.0489 0.0450 0.0450 44,680 -0.00(-2.17%)
Feb 12, 2018 0.0497 0.0497 0.0455 0.0460 112,965 -0.00(-8.00%)
Feb 09, 2018 0.0498 0.0500 0.0498 0.0500 875 +0.00(+0.00%)
Feb 08, 2018 0.0495 0.0500 0.0495 0.0500 12,120 +0.00(+0.60%)
Feb 07, 2018 0.0498 0.0498 0.0450 0.0497 26,800 +0.00(+5.74%)
Feb 05, 2018 0.0470 0.0470 0.0470 50 +0.00(+6.33%)
Feb 02, 2018 0.0499 0.0499 0.0427 0.0442 12,400 -0.01(-11.60%)
Feb 01, 2018 0.0500 0.0500 0.0499 0.0500 34,700 +0.00(+0.20%)
Jan 31, 2018 0.0433 0.0499 0.0433 0.0499 2,000 -0.00(-1.19%)
Jan 30, 2018 0.0505 0.0505 0.0505 0.0505 3,200 -0.00(-0.12%)
Jan 29, 2018 0.0470 0.0506 0.0414 0.0506 23,822 -0.00(-5.85%)
Jan 26, 2018 0.0537 0.0537 0.0537 0.0537 500 -0.00(-1.65%)
Jan 25, 2018 0.0482 0.0547 0.0442 0.0546 158,591 +0.01(+13.28%)
Jan 24, 2018 0.0574 0.0574 0.0468 0.0482 50,098 -0.01(-12.20%)
Jan 23, 2018 0.0472 0.0549 0.0472 0.0549 53,590 +0.01(+18.06%)
Jan 19, 2018 0.0465 0.0465 0.0465 0 -0.00(-8.82%)
Jan 18, 2018 0.0498 0.0510 0.0460 0.0510 91,779 +0.00(+6.92%)
Jan 17, 2018 0.0499 0.0500 0.0477 0.0477 26,780 +0.00(+0.42%)
Jan 16, 2018 0.0495 0.0499 0.0439 0.0475 53,561 -0.00(-4.43%)
Jan 12, 2018 0.0497 0.0497 0.0497 0 +0.01(+11.94%)
Jan 11, 2018 0.0498 0.0498 0.0444 0.0444 33,500 +0.00(+0.45%)
Jan 10, 2018 0.0500 0.0500 0.0441 0.0442 11,200 -0.01(-11.60%)
Jan 09, 2018 0.0500 0.0500 0.0498 0.0500 114,560 +0.00(+0.00%)
Jan 08, 2018 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+8.70%)
Jan 05, 2018 0.0508 0.0508 0.0460 0.0460 5,000 +0.00(+0.00%)
Jan 04, 2018 0.0504 0.0508 0.0449 0.0460 29,280 -0.00(-9.27%)
Jan 02, 2018 0.0507 0.0507 0.0507 0 +0.00(+0.60%)
Dec 29, 2017 0.0504 0.0504 0.0504 0 +0.01(+12.00%)
Dec 28, 2017 0.0473 0.0504 0.0438 0.0450 45,150 -0.00(-3.23%)
Dec 27, 2017 0.0465 0.0502 0.0465 0.0465 10,128 +0.00(+0.00%)
Dec 26, 2017 0.0516 0.0516 0.0465 0.0465 28,767 -0.01(-10.06%)
Dec 22, 2017 0.0466 0.0517 0.0466 0.0517 16,209 +0.00(+3.40%)
Dec 21, 2017 0.0501 0.0549 0.0466 0.0500 195,600 -0.00(-0.10%)
Dec 20, 2017 0.0478 0.0549 0.0478 0.0500 7,300 -0.00(-8.67%)
Dec 19, 2017 0.0470 0.0548 0.0470 0.0548 31,588 +0.01(+16.60%)
Dec 18, 2017 0.0518 0.0560 0.0470 0.0470 214,189 -0.00(-9.44%)
Dec 15, 2017 0.0470 0.0524 0.0458 0.0519 55,000 +0.00(+3.80%)
Dec 14, 2017 0.0457 0.0549 0.0457 0.0500 124,891 -0.01(-10.71%)
Dec 13, 2017 0.0471 0.0560 0.0471 0.0560 61,005 +0.01(+18.90%)
Dec 12, 2017 0.0474 0.0474 0.0471 0.0471 39,059 -0.00(-0.63%)
Dec 11, 2017 0.0500 0.0500 0.0474 0.0474 126,995 -0.00(-8.85%)
Dec 08, 2017 0.0475 0.0550 0.0475 0.0520 47,400 +0.00(+0.19%)
Dec 07, 2017 0.0475 0.0519 0.0475 0.0519 5,810 +0.00(+0.00%)
Dec 06, 2017 0.0530 0.0530 0.0510 0.0519 28,850 -0.00(-5.46%)
Dec 05, 2017 0.0520 0.0549 0.0500 0.0549 57,236 -0.00(-1.44%)
Dec 04, 2017 0.0560 0.0560 0.0520 0.0557 30,244 +0.00(+6.98%)
Dec 01, 2017 0.0589 0.0589 0.0521 0.0521 59,000 -0.00(-6.19%)
Nov 30, 2017 0.0530 0.0646 0.0526 0.0555 137,221 +0.00(+0.00%)
Nov 29, 2017 0.0526 0.0569 0.0502 0.0555 108,934 -0.00(-1.77%)
Nov 28, 2017 0.0521 0.0586 0.0520 0.0565 98,282 +0.00(+3.76%)
Nov 27, 2017 0.0530 0.0600 0.0502 0.0544 75,618 -0.00(-1.00%)
Nov 24, 2017 0.0600 0.0637 0.0538 0.0550 40,211 -0.01(-14.73%)
Nov 22, 2017 0.0658 0.0658 0.0644 0.0645 8,912 +0.01(+25.49%)
Nov 21, 2017 0.0747 0.0747 0.0511 0.0514 31,205 +0.00(+0.59%)
Nov 20, 2017 0.0550 0.0561 0.0510 0.0511 34,000 -0.00(-7.09%)
Nov 17, 2017 0.0600 0.0600 0.0550 0.0550 12,000 -0.00(-8.33%)
Nov 16, 2017 0.0561 0.0600 0.0559 0.0600 79,175 -0.00(-1.51%)
Nov 15, 2017 0.0645 0.0758 0.0561 0.0609 101,750 -0.00(-3.15%)
Nov 14, 2017 0.0564 0.0699 0.0564 0.0629 20,300 -0.00(-2.48%)
Nov 13, 2017 0.0580 0.0645 0.0563 0.0645 20,786 +0.01(+12.17%)
Nov 10, 2017 0.0549 0.0690 0.0549 0.0575 27,650 -0.01(-13.14%)
Nov 09, 2017 0.0662 0.0662 0.0540 0.0662 38,405 -0.00(-5.43%)
Nov 08, 2017 0.0690 0.0797 0.0580 0.0700 22,325 +0.00(+6.22%)
Nov 07, 2017 0.0744 0.0744 0.0577 0.0659 9,686 +0.01(+14.41%)
Nov 06, 2017 0.0790 0.0790 0.0534 0.0576 31,403 -0.03(-31.35%)
Nov 03, 2017 0.0596 0.0839 0.0582 0.0839 96,200 +0.02(+39.69%)
Nov 02, 2017 0.0610 0.0670 0.0483 0.0601 321,266 -0.01(-14.20%)
Oct 31, 2017 0.0700 0.0700 0.0700 0 -0.00(-3.31%)
Oct 30, 2017 0.0762 0.0762 0.0631 0.0724 17,388 +0.01(+21.89%)
Oct 27, 2017 0.0699 0.0700 0.0594 0.0594 70,662 -0.01(-18.07%)
Oct 26, 2017 0.0795 0.0795 0.0712 0.0725 24,512 -0.01(-8.23%)
Oct 25, 2017 0.0794 0.0794 0.0653 0.0790 6,900 -0.00(-0.63%)
Oct 24, 2017 0.0848 0.0848 0.0682 0.0795 51,976 -0.00(-0.63%)
Oct 23, 2017 0.0835 0.0835 0.0700 0.0800 49,952 -0.00(-4.19%)
Oct 20, 2017 0.0845 0.0849 0.0682 0.0835 148,820 -0.00(-1.18%)
Oct 19, 2017 0.0845 0.0845 0.0845 0.0845 2,380 +0.00(+0.00%)
Oct 18, 2017 0.0844 0.0845 0.0720 0.0845 3,510 +0.00(+0.00%)
Oct 17, 2017 0.0845 0.0845 0.0840 0.0845 31,492 +0.00(+0.04%)
Oct 16, 2017 0.0810 0.0847 0.0710 0.0845 24,698 +0.00(+1.76%)
Oct 13, 2017 0.0847 0.0847 0.0681 0.0830 39,079 -0.00(-2.24%)
Oct 12, 2017 0.0768 0.0849 0.0676 0.0849 114,152 +0.01(+9.15%)
Oct 11, 2017 0.0767 0.0779 0.0663 0.0778 13,820 -0.00(-1.16%)
Oct 10, 2017 0.0700 0.0788 0.0671 0.0787 99,018 +0.01(+17.46%)
Oct 09, 2017 0.0713 0.0775 0.0660 0.0670 70,497 -0.01(-12.42%)
Oct 06, 2017 0.0764 0.0765 0.0764 0.0765 10,000 +0.00(+0.05%)
Oct 05, 2017 0.0741 0.0789 0.0646 0.0765 19,016 -0.00(-4.13%)
Oct 04, 2017 0.0780 0.0798 0.0471 0.0798 93,938 -0.00(-0.19%)
Oct 03, 2017 0.0797 0.0799 0.0750 0.0799 56,615 +0.00(+0.36%)
Oct 02, 2017 0.0799 0.0799 0.0710 0.0796 22,702 +0.00(+2.07%)
Sep 29, 2017 0.0712 0.0799 0.0712 0.0780 5,540 +0.01(+7.75%)
Sep 28, 2017 0.0849 0.0849 0.0700 0.0724 46,949 -0.01(-9.40%)
Sep 27, 2017 0.0800 0.0800 0.0700 0.0799 52,388 -0.00(-0.13%)
Sep 26, 2017 0.0700 0.0800 0.0700 0.0800 42,200 +0.00(+0.00%)
Sep 25, 2017 0.0840 0.0840 0.0800 0.0800 1,500 -0.00(-1.50%)
Sep 22, 2017 0.0795 0.0840 0.0776 0.0812 5,500 +0.00(+4.66%)
Sep 21, 2017 0.0794 0.0794 0.0700 0.0776 13,300 -0.00(-2.39%)
Sep 20, 2017 0.0711 0.0795 0.0701 0.0795 47,004 -0.00(-0.63%)
Sep 19, 2017 0.0830 0.0830 0.0750 0.0800 41,000 +0.00(+1.27%)
Sep 18, 2017 0.0800 0.0853 0.0750 0.0790 100,992 -0.00(-2.47%)
Sep 15, 2017 0.0800 0.0853 0.0800 0.0810 56,184 -0.00(-5.04%)
Sep 14, 2017 0.0852 0.0853 0.0760 0.0853 52,000 +0.00(+0.00%)
Sep 13, 2017 0.0850 0.0853 0.0750 0.0853 14,000 +0.00(+0.00%)
Sep 12, 2017 0.0760 0.0853 0.0750 0.0853 49,450 +0.00(+2.52%)
Sep 11, 2017 0.0849 0.0850 0.0760 0.0832 8,672 -0.00(-2.46%)
Sep 08, 2017 0.0800 0.0853 0.0775 0.0853 2,500 +0.00(+2.87%)
Sep 07, 2017 0.0934 0.0934 0.0829 0.0829 15,750 -0.00(-3.58%)
Sep 06, 2017 0.0824 0.0885 0.0721 0.0860 50,530 +0.01(+7.61%)
Sep 05, 2017 0.0859 0.0915 0.0700 0.0799 138,278 +0.00(+6.56%)
Sep 01, 2017 0.0912 0.0912 0.0750 0.0750 56,391 -0.00(-4.02%)
Aug 31, 2017 0.0932 0.0932 0.0712 0.0781 40,290 +0.00(+3.50%)
Aug 30, 2017 0.0935 0.0935 0.0755 0.0755 52,341 -0.01(-9.04%)
Aug 29, 2017 0.0780 0.0939 0.0775 0.0830 112,700 +0.00(+3.75%)
Aug 28, 2017 0.0900 0.0949 0.0706 0.0800 117,089 -0.01(-5.88%)
Aug 25, 2017 0.0950 0.0990 0.0672 0.0850 398,059 +0.02(+25.00%)
Aug 24, 2017 0.0717 0.0850 0.0680 0.0680 159,182 -0.01(-13.38%)
Aug 23, 2017 0.0700 0.0950 0.0700 0.0785 211,294 +0.00(+6.22%)
Aug 22, 2017 0.0775 0.1097 0.0580 0.0739 599,040 -0.01(-7.63%)
Aug 21, 2017 0.0600 0.1200 0.0600 0.0800 1,259,322 +0.03(+49.81%)
Aug 18, 2017 0.0458 0.0550 0.0458 0.0534 71,500 +0.00(+6.80%)
Aug 17, 2017 0.0500 0.0500 0.0500 0.0500 10,050 -0.00(-8.42%)
Aug 16, 2017 0.0534 0.0548 0.0534 0.0546 9,360 +0.01(+20.00%)
Aug 15, 2017 0.0534 0.0535 0.0455 0.0455 16,040 -0.01(-15.27%)
Aug 14, 2017 0.0437 0.0538 0.0437 0.0537 4,000 +0.01(+17.66%)
Aug 11, 2017 0.0529 0.0529 0.0438 0.0456 2,412 -0.00(-8.72%)
Aug 09, 2017 0.0500 0.0500 0.0500 0 -0.00(-0.20%)
Aug 08, 2017 0.0585 0.0585 0.0501 0.0501 25,575 -0.01(-14.36%)
Aug 07, 2017 0.0548 0.0599 0.0481 0.0585 61,159 +0.00(+8.33%)
Aug 04, 2017 0.0481 0.0540 0.0481 0.0540 2,000 -0.00(-1.64%)
Aug 03, 2017 0.0548 0.0549 0.0548 0.0549 2,000 +0.00(+0.00%)
Aug 02, 2017 0.0520 0.0550 0.0481 0.0549 26,000 -0.00(-8.19%)
Aug 01, 2017 0.0580 0.0599 0.0579 0.0598 6,866 +0.00(+4.18%)
Jul 31, 2017 0.0599 0.0600 0.0500 0.0574 44,619 -0.00(-4.33%)
Jul 28, 2017 0.0540 0.0600 0.0481 0.0600 43,774 +0.00(+5.26%)
Jul 27, 2017 0.0500 0.0570 0.0499 0.0570 15,000 +0.01(+14.00%)
Jul 26, 2017 0.0479 0.0500 0.0479 0.0500 23,515 -0.01(-12.28%)
Jul 25, 2017 0.0580 0.0600 0.0469 0.0570 115,429 -0.00(-0.87%)
Jul 24, 2017 0.0500 0.0575 0.0500 0.0575 98,206 +0.00(+6.61%)
Jul 20, 2017 0.0539 0.0539 0.0539 0 +0.00(+7.98%)
Jul 19, 2017 0.0522 0.0522 0.0442 0.0500 64,033 +0.00(+1.52%)
Jul 18, 2017 0.0491 0.0550 0.0491 0.0492 31,065 -0.01(-14.43%)
Jul 17, 2017 0.0570 0.0590 0.0480 0.0575 46,014 -0.00(-2.54%)
Jul 14, 2017 0.0585 0.0590 0.0585 0.0590 3,000 +0.00(+3.51%)
Jul 13, 2017 0.0532 0.0590 0.0477 0.0570 17,988 +0.01(+11.22%)
Jul 12, 2017 0.0590 0.0590 0.0411 0.0512 35,437 -0.01(-13.14%)
Jul 11, 2017 0.0511 0.0590 0.0310 0.0590 100,000 -0.00(-1.50%)
Jul 10, 2017 0.0590 0.0600 0.0590 0.0599 10,950 +0.00(+1.53%)
Jul 05, 2017 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
Jul 03, 2017 0.0580 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Jun 30, 2017 0.0580 0.0580 0.0580 0 -0.00(-1.94%)
Jun 29, 2017 0.0600 0.0600 0.0592 0.0592 10,000 -0.00(-1.42%)
Jun 28, 2017 0.0500 0.0600 0.0500 0.0600 25,915 +0.00(+9.09%)
Jun 27, 2017 0.0501 0.0600 0.0500 0.0550 5,574 -0.00(-6.78%)
Jun 26, 2017 0.0600 0.0600 0.0500 0.0590 6,356 +0.00(+0.85%)
Jun 22, 2017 0.0585 0.0585 0.0585 0 +0.00(+0.21%)
Jun 21, 2017 0.0590 0.0590 0.0511 0.0584 4,000 -0.00(-2.70%)
Jun 20, 2017 0.0600 0.0606 0.0503 0.0600 78,666 +0.00(+9.09%)
Jun 19, 2017 0.0540 0.0630 0.0540 0.0550 65,288 -0.01(-12.56%)
Jun 16, 2017 0.0609 0.0630 0.0578 0.0629 17,600 +0.00(+3.11%)
Jun 14, 2017 0.0610 0.0610 0.0610 0 +0.00(+3.39%)
Jun 13, 2017 0.0570 0.0590 0.0510 0.0590 18,430 +0.00(+5.36%)
Jun 12, 2017 0.0600 0.0600 0.0559 0.0560 7,092 -0.00(-5.08%)
Jun 09, 2017 0.0599 0.0599 0.0590 0.0590 2,500 +0.00(+7.27%)
Jun 08, 2017 0.0574 0.0574 0.0510 0.0550 16,646 -0.00(-4.35%)
Jun 07, 2017 0.0590 0.0590 0.0501 0.0575 30,804 +0.00(+2.68%)
Jun 06, 2017 0.0514 0.0600 0.0500 0.0560 64,800 +0.00(+5.66%)
Jun 05, 2017 0.0569 0.0570 0.0530 0.0530 17,000 +0.01(+12.29%)
Jun 02, 2017 0.0570 0.0570 0.0471 0.0472 2,100 -0.01(-17.19%)
Jun 01, 2017 0.0460 0.0570 0.0460 0.0570 33,094 +0.01(+30.43%)
May 31, 2017 0.0500 0.0500 0.0437 0.0437 1,500 -0.01(-12.42%)
May 26, 2017 0.0499 0.0499 0.0499 0 +0.00(+1.84%)
May 24, 2017 0.0490 0.0490 0.0490 0 -0.00(-0.61%)
May 23, 2017 0.0495 0.0495 0.0493 0.0493 2,400 +0.00(+4.67%)
May 22, 2017 0.0450 0.0471 0.0415 0.0471 54,000 -0.00(-3.88%)
May 19, 2017 0.0545 0.0545 0.0475 0.0490 28,750 -0.01(-11.39%)
May 18, 2017 0.0553 0.0553 0.0553 0.0553 1,000 -0.00(-1.95%)
May 17, 2017 0.0570 0.0570 0.0451 0.0564 41,013 +0.00(+0.00%)
May 16, 2017 0.0460 0.0565 0.0454 0.0564 37,563 +0.01(+12.80%)
May 15, 2017 0.0535 0.0545 0.0500 0.0500 18,500 -0.00(-3.57%)
May 12, 2017 0.0565 0.0565 0.0517 0.0519 14,035 -0.00(-8.23%)
May 11, 2017 0.0500 0.0565 0.0500 0.0565 18,050 +0.00(+5.02%)
May 10, 2017 0.0490 0.0538 0.0455 0.0538 42,700 +0.00(+1.51%)
May 09, 2017 0.0548 0.0565 0.0530 0.0530 14,050 -0.00(-1.85%)
May 08, 2017 0.0574 0.0585 0.0499 0.0540 31,300 +0.00(+8.22%)
May 05, 2017 0.0499 0.0507 0.0499 0.0499 19,600 -0.01(-11.87%)
May 03, 2017 0.0566 0.0566 0.0566 0 +0.01(+15.32%)
May 02, 2017 0.0491 0.0503 0.0491 0.0491 9,740 -0.01(-16.78%)
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.