Cannabis Sativa Inc (OP: CBDS )

0.6700 USD -0.0436 (-6.11%)
Official Closing Price Updated: 3:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.7300 0.7450 0.7050 0.7200 161,839 +0.01(+1.41%)
Mar 30, 2021 0.7500 0.7500 0.7100 0.7100 35,392 -0.03(-3.40%)
Mar 29, 2021 0.8000 0.8100 0.7100 0.7350 81,126 -0.07(-8.13%)
Mar 26, 2021 0.7900 0.8000 0.7400 0.8000 29,800 +0.03(+3.90%)
Mar 25, 2021 0.7400 0.7800 0.7400 0.7700 56,759 +0.03(+4.05%)
Mar 24, 2021 0.8100 0.8100 0.7400 0.7400 61,248 -0.01(-1.33%)
Mar 23, 2021 0.7700 0.8000 0.7500 0.7500 43,147 -0.02(-2.60%)
Mar 22, 2021 0.8100 0.8294 0.7700 0.7700 54,934 -0.04(-4.94%)
Mar 19, 2021 0.7899 0.8100 0.7800 0.8100 47,700 +0.02(+2.54%)
Mar 18, 2021 0.7700 0.8000 0.7600 0.7899 82,622 -0.01(-1.26%)
Mar 17, 2021 0.8100 0.8500 0.7510 0.8000 185,819 -0.05(-5.87%)
Mar 16, 2021 0.9000 0.9000 0.8100 0.8499 56,019 -0.03(-3.40%)
Mar 15, 2021 0.8500 0.9000 0.8000 0.8798 75,524 +0.04(+4.74%)
Mar 12, 2021 0.8600 0.8700 0.7900 0.8400 63,200 +0.00(+0.00%)
Mar 11, 2021 0.8150 0.8500 0.8100 0.8400 117,922 +0.04(+5.00%)
Mar 10, 2021 0.8490 0.8490 0.8000 0.8000 86,616 -0.03(-3.56%)
Mar 09, 2021 0.7800 0.8500 0.7500 0.8295 136,204 +0.08(+10.60%)
Mar 08, 2021 0.7940 0.7940 0.7130 0.7500 59,337 -0.05(-6.02%)
Mar 05, 2021 0.7500 0.8000 0.6300 0.7980 249,700 +0.05(+5.98%)
Mar 04, 2021 0.8650 0.8699 0.7500 0.7530 218,074 -0.12(-13.44%)
Mar 03, 2021 0.8900 0.9400 0.8200 0.8699 102,167 -0.02(-2.26%)
Mar 02, 2021 0.9000 0.9700 0.8600 0.8900 86,746 -0.01(-1.11%)
Mar 01, 2021 0.8400 0.9200 0.8000 0.9000 137,649 +0.06(+7.14%)
Feb 26, 2021 0.8300 0.9200 0.8100 0.8400 124,500 -0.02(-2.83%)
Feb 25, 2021 0.9050 0.9700 0.8550 0.8645 220,880 -0.04(-4.48%)
Feb 24, 2021 0.8800 0.9500 0.8700 0.9050 102,278 +0.03(+2.84%)
Feb 23, 2021 0.9755 1.030 0.7800 0.8800 290,271 -0.10(-9.79%)
Feb 22, 2021 1.060 1.060 0.9610 0.9755 183,256 -0.08(-7.97%)
Feb 19, 2021 0.9600 1.070 0.9600 1.060 162,100 +0.10(+10.42%)
Feb 18, 2021 1.000 1.130 0.9000 0.9600 309,514 +0.00(+0.00%)
Feb 17, 2021 1.030 1.070 0.9000 0.9600 396,551 -0.07(-6.80%)
Feb 16, 2021 1.140 1.200 0.9450 1.030 731,093 -0.11(-9.65%)
Feb 12, 2021 1.200 1.250 1.010 1.140 385,700 -0.09(-7.32%)
Feb 11, 2021 1.750 1.820 1.100 1.230 779,916 -0.25(-16.89%)
Feb 10, 2021 1.150 1.720 1.120 1.480 1,394,643 +0.33(+28.70%)
Feb 09, 2021 1.100 1.150 1.000 1.150 505,702 +0.04(+3.60%)
Feb 08, 2021 1.000 1.110 0.9970 1.110 281,591 +0.11(+11.33%)
Feb 05, 2021 1.035 1.090 0.9700 0.9970 356,900 -0.04(-4.13%)
Feb 04, 2021 1.070 1.140 1.010 1.040 436,886 +0.03(+2.97%)
Feb 03, 2021 1.015 1.060 0.9300 1.010 757,339 +0.06(+6.32%)
Feb 02, 2021 0.8000 0.9800 0.7900 0.9500 454,194 +0.17(+21.79%)
Feb 01, 2021 0.7300 0.7900 0.7250 0.7800 161,122 +0.06(+7.59%)
Jan 29, 2021 0.7200 0.7800 0.7000 0.7250 141,100 +0.00(+0.00%)
Jan 28, 2021 0.7300 0.8000 0.6800 0.7250 438,890 -0.02(-2.03%)
Jan 27, 2021 0.9300 1.000 0.7150 0.7400 527,624 -0.19(-20.43%)
Jan 26, 2021 0.8900 1.050 0.8900 0.9300 315,407 +0.03(+2.76%)
Jan 25, 2021 1.130 1.200 0.8500 0.9050 988,777 -0.21(-18.87%)
Jan 22, 2021 0.8200 1.120 0.7712 1.115 889,500 +0.32(+39.61%)
Jan 21, 2021 0.6850 0.8195 0.6790 0.7990 510,651 +0.12(+17.59%)
Jan 20, 2021 0.7100 0.7500 0.6780 0.6795 301,416 -0.03(-4.30%)
Jan 19, 2021 0.7000 0.7350 0.6510 0.7100 242,236 +0.04(+5.97%)
Jan 15, 2021 0.6900 0.7000 0.6350 0.6700 286,500 +0.01(+1.21%)
Jan 14, 2021 0.6500 0.6850 0.6155 0.6620 245,412 +0.03(+5.08%)
Jan 13, 2021 0.6100 0.6800 0.6050 0.6300 202,953 -0.02(-3.08%)
Jan 12, 2021 0.6500 0.7000 0.6003 0.6500 280,897 +0.01(+1.56%)
Jan 11, 2021 0.6100 0.6500 0.5900 0.6400 313,837 +0.03(+4.92%)
Jan 08, 2021 0.5800 0.6300 0.5500 0.6100 253,400 +0.05(+8.93%)
Jan 07, 2021 0.5550 0.5800 0.5310 0.5600 184,707 +0.03(+5.46%)
Jan 06, 2021 0.5500 0.5650 0.5100 0.5310 278,903 +0.04(+7.27%)
Jan 05, 2021 0.5113 0.5200 0.4750 0.4950 81,395 -0.02(-2.94%)
Jan 04, 2021 0.4800 0.5200 0.4750 0.5100 79,677 +0.03(+6.25%)
Dec 31, 2020 0.4800 0.4800 0.4800 129,220 -0.02(-3.30%)
Dec 30, 2020 0.4751 0.5300 0.4701 0.4964 129,220 +0.02(+5.17%)
Dec 29, 2020 0.5300 0.5450 0.4720 0.4720 220,279 -0.06(-10.94%)
Dec 28, 2020 0.5150 0.5480 0.5003 0.5300 137,990 -0.01(-1.85%)
Dec 24, 2020 0.5498 0.5500 0.5240 0.5400 37,200 -0.01(-1.73%)
Dec 23, 2020 0.5200 0.5823 0.5000 0.5495 174,253 +0.03(+5.67%)
Dec 22, 2020 0.5400 0.5400 0.5050 0.5200 151,120 -0.01(-2.00%)
Dec 21, 2020 0.5355 0.5500 0.5010 0.5306 62,685 -0.01(-1.83%)
Dec 18, 2020 0.5575 0.5700 0.5200 0.5405 110,600 -0.00(-0.83%)
Dec 17, 2020 0.5650 0.5990 0.5275 0.5450 138,908 +0.00(+0.00%)
Dec 16, 2020 0.5450 0.5600 0.5200 0.5450 110,723 +0.02(+2.83%)
Dec 15, 2020 0.5600 0.5699 0.5200 0.5300 113,214 -0.04(-7.00%)
Dec 14, 2020 0.5900 0.6100 0.5550 0.5699 83,688 -0.03(-4.67%)
Dec 11, 2020 0.5875 0.6299 0.5850 0.5978 42,700 -0.01(-2.00%)
Dec 10, 2020 0.6000 0.6210 0.5800 0.6100 54,324 +0.02(+3.42%)
Dec 09, 2020 0.5910 0.6490 0.5750 0.5898 91,617 -0.03(-4.10%)
Dec 08, 2020 0.6475 0.6700 0.5400 0.6150 247,596 -0.03(-3.91%)
Dec 07, 2020 0.6500 0.6999 0.6250 0.6400 114,653 -0.01(-1.49%)
Dec 04, 2020 0.6900 0.6900 0.6250 0.6497 285,600 -0.01(-1.68%)
Dec 03, 2020 0.6750 0.6940 0.6300 0.6608 220,513 +0.00(+0.12%)
Dec 02, 2020 0.6700 0.6800 0.6250 0.6600 199,905 +0.03(+3.94%)
Dec 01, 2020 0.7500 0.7500 0.6214 0.6350 373,579 -0.09(-13.01%)
Nov 30, 2020 0.5300 0.7470 0.5300 0.7300 682,012 +0.15(+25.86%)
Nov 27, 2020 0.5099 0.5850 0.4500 0.5800 385,700 +0.08(+16.58%)
Nov 25, 2020 0.4575 0.5200 0.4550 0.4975 255,900 +0.04(+8.62%)
Nov 24, 2020 0.4500 0.4900 0.4350 0.4580 187,134 +0.02(+4.09%)
Nov 23, 2020 0.4400 0.4650 0.4100 0.4400 102,736 +0.01(+2.33%)
Nov 20, 2020 0.4450 0.4698 0.4300 0.4300 62,600 -0.02(-3.37%)
Nov 19, 2020 0.4400 0.4818 0.4300 0.4450 76,306 -0.01(-1.11%)
Nov 18, 2020 0.4300 0.4600 0.4075 0.4500 103,036 +0.02(+4.65%)
Nov 17, 2020 0.3950 0.4300 0.3950 0.4300 90,758 +0.03(+7.50%)
Nov 16, 2020 0.4200 0.4400 0.3950 0.4000 95,089 -0.02(-4.76%)
Nov 13, 2020 0.4300 0.4400 0.3900 0.4200 128,600 +0.00(+0.00%)
Nov 12, 2020 0.4500 0.4600 0.4100 0.4200 152,270 -0.03(-7.49%)
Nov 11, 2020 0.4500 0.4650 0.4055 0.4540 139,902 -0.02(-3.40%)
Nov 10, 2020 0.5095 0.5200 0.4410 0.4700 159,629 -0.03(-5.05%)
Nov 09, 2020 0.5950 0.6290 0.4900 0.4950 768,476 -0.05(-8.33%)
Nov 06, 2020 0.3803 0.5490 0.3706 0.5400 1,022,100 +0.15(+38.46%)
Nov 05, 2020 0.3773 0.4200 0.3600 0.3900 246,589 +0.03(+7.35%)
Nov 04, 2020 0.3819 0.3819 0.3600 0.3633 26,161 -0.01(-1.81%)
Nov 03, 2020 0.3800 0.3800 0.3600 0.3700 57,196 +0.01(+2.35%)
Nov 02, 2020 0.3699 0.3800 0.3330 0.3615 67,215 -0.01(-2.27%)
Oct 30, 2020 0.3995 0.3995 0.3400 0.3699 71,100 -0.03(-7.41%)
Oct 29, 2020 0.3600 0.4095 0.3400 0.3995 58,327 +0.02(+5.13%)
Oct 28, 2020 0.3600 0.4000 0.3320 0.3800 51,342 +0.04(+10.14%)
Oct 27, 2020 0.3310 0.3995 0.3310 0.3450 116,086 -0.02(-4.33%)
Oct 26, 2020 0.3800 0.4140 0.3605 0.3606 57,003 -0.02(-5.11%)
Oct 23, 2020 0.3875 0.4000 0.3750 0.3800 7,700 -0.01(-2.44%)
Oct 22, 2020 0.3730 0.4000 0.3730 0.3895 41,946 -0.00(-1.02%)
Oct 21, 2020 0.3800 0.3935 0.3721 0.3935 45,523 +0.00(+0.90%)
Oct 20, 2020 0.3940 0.3940 0.3800 0.3900 29,116 -0.00(-1.02%)
Oct 19, 2020 0.3657 0.3940 0.3657 0.3940 48,928 +0.02(+4.87%)
Oct 16, 2020 0.3940 0.3940 0.3625 0.3757 26,700 -0.02(-4.62%)
Oct 15, 2020 0.4095 0.4095 0.3625 0.3939 92,630 -0.01(-1.28%)
Oct 14, 2020 0.3950 0.4190 0.3950 0.3990 18,687 -0.01(-2.68%)
Oct 13, 2020 0.4250 0.4300 0.3700 0.4100 170,805 +0.02(+3.82%)
Oct 12, 2020 0.4300 0.4300 0.3800 0.3949 71,772 +0.02(+5.31%)
Oct 09, 2020 0.4000 0.4190 0.3601 0.3750 100,600 +0.01(+2.04%)
Oct 08, 2020 0.4000 0.4000 0.3600 0.3675 53,278 -0.03(-8.13%)
Oct 07, 2020 0.4000 0.4000 0.3600 0.4000 45,882 +0.03(+7.24%)
Oct 06, 2020 0.4000 0.4000 0.3600 0.3730 27,910 -0.02(-4.36%)
Oct 05, 2020 0.3200 0.4000 0.3200 0.3900 148,309 +0.05(+14.71%)
Oct 02, 2020 0.3500 0.4000 0.3200 0.3400 24,300 -0.01(-2.30%)
Oct 01, 2020 0.3928 0.4000 0.3200 0.3480 161,345 -0.00(-0.54%)
Sep 30, 2020 0.4000 0.4000 0.3350 0.3499 48,075 -0.00(-0.03%)
Sep 29, 2020 0.4000 0.4000 0.3370 0.3500 36,767 -0.03(-8.85%)
Sep 28, 2020 0.3300 0.3980 0.3300 0.3840 41,830 +0.02(+4.07%)
Sep 25, 2020 0.3601 0.4000 0.3600 0.3690 44,300 +0.00(+1.10%)
Sep 24, 2020 0.4100 0.4100 0.3500 0.3650 149,286 -0.04(-8.75%)
Sep 23, 2020 0.4235 0.4235 0.4000 0.4000 68,643 -0.01(-1.23%)
Sep 22, 2020 0.4279 0.4279 0.4001 0.4050 40,272 -0.02(-4.93%)
Sep 21, 2020 0.4279 0.4279 0.4020 0.4260 44,373 +0.00(+0.71%)
Sep 18, 2020 0.4000 0.4279 0.4000 0.4230 30,200 +0.00(+0.71%)
Sep 17, 2020 0.4150 0.4300 0.4000 0.4200 59,696 +0.00(+0.72%)
Sep 16, 2020 0.4299 0.4300 0.4100 0.4170 74,945 -0.01(-1.65%)
Sep 15, 2020 0.4385 0.4385 0.4180 0.4240 31,449 -0.00(-1.14%)
Sep 14, 2020 0.4200 0.4330 0.4125 0.4289 65,699 +0.01(+2.12%)
Sep 11, 2020 0.4430 0.4430 0.4120 0.4200 27,200 -0.01(-2.67%)
Sep 10, 2020 0.4750 0.4999 0.3800 0.4315 132,043 -0.07(-13.35%)
Sep 09, 2020 0.4600 0.5199 0.4600 0.4980 14,040 +0.03(+5.93%)
Sep 08, 2020 0.4650 0.5000 0.4584 0.4701 134,036 +0.00(+0.02%)
Sep 04, 2020 0.4800 0.5000 0.4600 0.4700 48,600 -0.03(-6.00%)
Sep 03, 2020 0.4900 0.5100 0.4551 0.5000 86,484 +0.01(+1.01%)
Sep 02, 2020 0.4900 0.5100 0.4801 0.4950 68,704 -0.02(-4.44%)
Sep 01, 2020 0.5005 0.5215 0.4900 0.5180 115,572 -0.00(-0.38%)
Aug 31, 2020 0.5111 0.5550 0.4820 0.5200 152,400 -0.02(-3.70%)
Aug 28, 2020 0.5400 0.5500 0.5220 0.5400 65,800 +0.00(+0.00%)
Aug 27, 2020 0.5400 0.5597 0.5400 0.5400 43,711 +0.00(+0.00%)
Aug 26, 2020 0.5425 0.5597 0.5400 0.5400 63,786 +0.00(+0.00%)
Aug 25, 2020 0.5700 0.5700 0.5400 0.5400 69,214 -0.03(-5.26%)
Aug 24, 2020 0.5795 0.5800 0.5500 0.5700 46,519 -0.01(-1.55%)
Aug 21, 2020 0.5600 0.5800 0.5600 0.5790 11,100 +0.00(+0.73%)
Aug 20, 2020 0.5750 0.5800 0.5550 0.5748 37,696 +0.00(+0.84%)
Aug 19, 2020 0.5750 0.5800 0.5600 0.5700 40,998 +0.01(+2.70%)
Aug 18, 2020 0.5800 0.5800 0.5550 0.5550 69,996 -0.02(-3.48%)
Aug 17, 2020 0.5800 0.5800 0.5600 0.5750 51,878 -0.01(-0.86%)
Aug 14, 2020 0.5550 0.5800 0.5525 0.5800 113,000 +0.03(+4.98%)
Aug 13, 2020 0.5650 0.5650 0.5500 0.5525 41,204 -0.01(-0.91%)
Aug 12, 2020 0.5580 0.5690 0.5400 0.5576 52,346 +0.01(+1.94%)
Aug 11, 2020 0.5699 0.5699 0.5410 0.5470 44,376 -0.02(-4.00%)
Aug 10, 2020 0.5600 0.5699 0.5400 0.5698 44,400 +0.01(+1.75%)
Aug 07, 2020 0.5600 0.5620 0.5420 0.5600 48,600 +0.01(+1.82%)
Aug 06, 2020 0.5510 0.5669 0.5420 0.5500 35,212 -0.00(-0.18%)
Aug 05, 2020 0.5550 0.5694 0.5500 0.5510 46,625 +0.01(+2.04%)
Aug 04, 2020 0.5550 0.5700 0.5400 0.5400 80,607 -0.01(-1.80%)
Aug 03, 2020 0.5410 0.5750 0.5400 0.5499 63,512 +0.01(+1.65%)
Jul 31, 2020 0.5550 0.5800 0.5410 0.5410 60,400 -0.02(-3.39%)
Jul 30, 2020 0.5900 0.5900 0.5600 0.5600 57,060 +0.00(+0.00%)
Jul 29, 2020 0.5700 0.6000 0.5550 0.5600 60,495 -0.02(-3.45%)
Jul 28, 2020 0.5410 0.5880 0.5410 0.5800 69,388 +0.02(+2.65%)
Jul 27, 2020 0.5601 0.5700 0.5500 0.5650 30,115 +0.00(+0.89%)
Jul 24, 2020 0.5599 0.5680 0.5410 0.5600 81,600 +0.01(+2.28%)
Jul 23, 2020 0.5450 0.5650 0.5400 0.5475 36,027 -0.00(-0.64%)
Jul 22, 2020 0.5550 0.5700 0.5400 0.5510 66,726 -0.01(-1.61%)
Jul 21, 2020 0.5558 0.5800 0.5510 0.5600 63,760 -0.00(-0.09%)
Jul 20, 2020 0.5695 0.5700 0.5510 0.5605 27,914 -0.00(-0.76%)
Jul 17, 2020 0.5600 0.5790 0.5500 0.5648 72,300 -0.01(-0.91%)
Jul 16, 2020 0.5750 0.5800 0.5550 0.5700 27,849 -0.01(-1.72%)
Jul 15, 2020 0.5850 0.6000 0.5410 0.5800 163,114 +0.02(+4.32%)
Jul 14, 2020 0.5890 0.5890 0.5501 0.5560 72,103 -0.02(-4.14%)
Jul 13, 2020 0.5600 0.6000 0.5600 0.5800 81,390 +0.02(+3.57%)
Jul 10, 2020 0.5895 0.6000 0.5600 0.5600 105,800 -0.03(-5.08%)
Jul 09, 2020 0.6200 0.6350 0.5500 0.5900 193,201 -0.03(-4.84%)
Jul 08, 2020 0.6450 0.6450 0.6194 0.6200 47,262 -0.03(-3.88%)
Jul 07, 2020 0.6274 0.6550 0.6200 0.6450 71,965 +0.03(+4.03%)
Jul 06, 2020 0.5910 0.6350 0.5910 0.6200 61,254 +0.00(+0.02%)
Jul 02, 2020 0.6000 0.6203 0.5910 0.6199 91,400 +0.01(+1.62%)
Jul 01, 2020 0.6500 0.6500 0.5900 0.6100 122,760 -0.05(-6.87%)
Jun 30, 2020 0.6800 0.6850 0.6150 0.6550 80,778 -0.02(-2.24%)
Jun 29, 2020 0.6125 0.6800 0.6050 0.6700 201,839 +0.04(+6.35%)
Jun 26, 2020 0.6450 0.6450 0.6050 0.6300 17,500 -0.01(-1.95%)
Jun 25, 2020 0.6325 0.6500 0.6300 0.6425 44,825 +0.00(+0.39%)
Jun 24, 2020 0.6375 0.6500 0.6100 0.6400 26,386 +0.00(+0.00%)
Jun 23, 2020 0.6600 0.6600 0.6100 0.6400 60,844 -0.02(-3.03%)
Jun 22, 2020 0.6600 0.6850 0.6276 0.6600 37,663 +0.00(+0.00%)
Jun 19, 2020 0.6900 0.6900 0.6550 0.6600 30,100 -0.03(-4.35%)
Jun 18, 2020 0.6350 0.6900 0.6200 0.6900 47,373 +0.05(+7.98%)
Jun 17, 2020 0.6475 0.6700 0.6100 0.6390 60,345 -0.01(-0.93%)
Jun 16, 2020 0.6524 0.6700 0.6311 0.6450 61,988 -0.00(-0.39%)
Jun 15, 2020 0.6575 0.6650 0.6350 0.6475 46,406 -0.01(-1.11%)
Jun 12, 2020 0.6700 0.6700 0.6250 0.6548 92,500 -0.02(-2.27%)
Jun 11, 2020 0.6300 0.6800 0.6000 0.6700 123,108 +0.01(+0.75%)
Jun 10, 2020 0.6699 0.6750 0.6400 0.6650 83,745 +0.02(+3.89%)
Jun 09, 2020 0.6751 0.6950 0.6400 0.6401 135,677 -0.00(-0.53%)
Jun 08, 2020 0.5700 0.6570 0.5410 0.6435 196,143 +0.09(+17.00%)
Jun 05, 2020 0.5633 0.5699 0.5400 0.5500 90,800 -0.01(-1.26%)
Jun 04, 2020 0.5850 0.5925 0.5301 0.5570 226,189 -0.04(-6.39%)
Jun 03, 2020 0.6000 0.6000 0.5850 0.5950 96,470 -0.03(-4.80%)
Jun 02, 2020 0.6175 0.6300 0.5800 0.6250 37,827 +0.02(+3.31%)
Jun 01, 2020 0.6000 0.6350 0.5900 0.6050 53,635 -0.02(-3.20%)
May 29, 2020 0.6695 0.6900 0.6250 0.6250 82,400 -0.05(-7.27%)
May 28, 2020 0.6700 0.7000 0.6610 0.6740 145,811 +0.00(+0.60%)
May 27, 2020 0.7100 0.7600 0.6610 0.6700 215,568 -0.04(-5.63%)
May 26, 2020 0.6800 0.7600 0.6800 0.7100 223,205 +0.03(+4.41%)
May 22, 2020 0.5987 0.7400 0.5450 0.6800 417,900 +0.09(+15.25%)
May 21, 2020 0.5400 0.5900 0.5390 0.5900 133,471 +0.05(+9.77%)
May 20, 2020 0.5100 0.5900 0.5001 0.5375 94,755 +0.03(+5.39%)
May 19, 2020 0.5900 0.5900 0.5001 0.5100 173,346 -0.04(-7.27%)
May 18, 2020 0.5200 0.5750 0.5100 0.5500 91,302 +0.04(+6.80%)
May 15, 2020 0.5300 0.5300 0.5000 0.5150 28,100 +0.02(+3.00%)
May 14, 2020 0.5500 0.5500 0.5000 0.5000 61,597 -0.02(-3.85%)
May 13, 2020 0.5575 0.5750 0.5200 0.5200 66,526 -0.04(-7.14%)
May 12, 2020 0.5500 0.5800 0.5400 0.5600 59,673 +0.02(+3.70%)
May 11, 2020 0.5600 0.5867 0.5310 0.5400 52,300 -0.02(-3.54%)
May 08, 2020 0.5500 0.5599 0.5350 0.5598 53,200 -0.00(-0.02%)
May 07, 2020 0.5592 0.5867 0.5500 0.5599 45,893 -0.02(-2.61%)
May 06, 2020 0.5600 0.6090 0.5500 0.5749 40,265 +0.00(+0.86%)
May 05, 2020 0.5700 0.6000 0.5500 0.5700 54,334 -0.02(-3.72%)
May 04, 2020 0.6000 0.6099 0.5900 0.5920 17,326 -0.01(-1.33%)
May 01, 2020 0.6100 0.6200 0.5910 0.6000 78,000 -0.02(-2.64%)
Apr 30, 2020 0.6280 0.6280 0.6050 0.6163 29,783 +0.00(+0.21%)
Apr 29, 2020 0.6117 0.6400 0.6117 0.6150 31,618 +0.00(+0.54%)
Apr 28, 2020 0.6000 0.6400 0.5986 0.6117 95,413 +0.01(+1.95%)
Apr 27, 2020 0.6000 0.6095 0.5900 0.6000 42,930 +0.00(+0.00%)
Apr 24, 2020 0.5900 0.6000 0.5803 0.6000 42,600 +0.01(+1.69%)
Apr 23, 2020 0.6000 0.6400 0.5803 0.5900 37,025 -0.00(-0.02%)
Apr 22, 2020 0.6100 0.6100 0.5802 0.5901 61,658 -0.01(-1.65%)
Apr 21, 2020 0.6100 0.6100 0.5802 0.6000 57,102 -0.01(-1.64%)
Apr 20, 2020 0.6205 0.6450 0.5800 0.6100 86,258 -0.00(-0.08%)
Apr 17, 2020 0.6075 0.6400 0.6020 0.6105 56,800 -0.00(-0.44%)
Apr 16, 2020 0.6188 0.6200 0.5900 0.6132 63,560 +0.00(+0.57%)
Apr 15, 2020 0.6105 0.6200 0.6000 0.6097 58,241 +0.01(+1.28%)
Apr 14, 2020 0.6058 0.6400 0.6000 0.6020 63,666 -0.02(-3.29%)
Apr 13, 2020 0.7000 0.7000 0.6011 0.6225 48,443 -0.03(-4.23%)
Apr 09, 2020 0.6075 0.6500 0.6050 0.6500 157,500 +0.03(+4.00%)
Apr 08, 2020 0.6175 0.6500 0.6050 0.6250 47,321 -0.01(-0.79%)
Apr 07, 2020 0.6500 0.6800 0.6100 0.6300 104,459 -0.02(-3.08%)
Apr 06, 2020 0.6600 0.6800 0.6200 0.6500 46,973 +0.00(+0.02%)
Apr 03, 2020 0.6350 0.6500 0.6250 0.6499 35,400 -0.01(-1.53%)
Apr 02, 2020 0.6200 0.7000 0.6200 0.6600 23,956 +0.04(+6.45%)
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.