Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0163 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.400 2.410 2.270 2.280 70,008 -0.11(-4.60%)
Apr 28, 2016 2.450 2.450 2.300 2.390 33,972 -0.01(-0.42%)
Apr 27, 2016 2.290 2.580 2.250 2.400 214,742 +0.11(+4.80%)
Apr 26, 2016 2.210 2.290 2.210 2.290 67,180 +0.09(+4.09%)
Apr 25, 2016 2.280 2.340 2.180 2.200 74,253 -0.08(-3.51%)
Apr 22, 2016 2.280 2.390 2.280 2.280 33,354 +0.00(+0.00%)
Apr 21, 2016 2.320 2.390 2.250 2.280 90,702 -0.05(-2.15%)
Apr 20, 2016 2.500 2.530 2.310 2.330 167,308 -0.09(-3.72%)
Apr 19, 2016 2.425 2.500 2.150 2.420 288,904 -0.01(-0.41%)
Apr 18, 2016 2.355 2.500 2.260 2.430 180,910 +0.14(+6.11%)
Apr 15, 2016 2.400 2.580 2.220 2.290 472,327 -0.10(-4.18%)
Apr 14, 2016 1.910 2.600 1.910 2.390 597,202 +0.48(+25.13%)
Apr 13, 2016 2.010 2.150 1.800 1.910 236,854 -0.11(-5.45%)
Apr 12, 2016 2.120 2.185 2.000 2.020 92,039 -0.10(-4.72%)
Apr 11, 2016 2.100 2.160 2.050 2.120 92,968 +0.07(+3.41%)
Apr 08, 2016 2.000 2.240 1.990 2.050 125,408 +0.06(+3.02%)
Apr 07, 2016 2.400 2.430 1.900 1.990 283,706 -0.35(-14.96%)
Apr 06, 2016 1.830 2.350 1.820 2.340 475,352 +0.57(+32.20%)
Apr 05, 2016 1.965 1.970 1.570 1.770 342,550 -0.19(-9.69%)
Apr 04, 2016 2.160 2.250 1.750 1.960 226,526 -0.29(-12.89%)
Apr 01, 2016 2.105 2.460 2.100 2.250 90,574 -0.02(-1.10%)
Mar 31, 2016 2.610 2.670 2.060 2.275 328,804 -0.33(-12.50%)
Mar 30, 2016 2.625 2.800 2.590 2.600 190,069 +0.04(+1.56%)
Mar 29, 2016 2.980 3.350 2.210 2.560 553,773 -0.45(-14.95%)
Mar 28, 2016 3.665 3.665 2.810 3.010 564,962 -0.49(-14.00%)
Mar 24, 2016 3.500 3.500 3.500 0 +1.25(+55.56%)
Mar 23, 2016 2.190 2.510 2.190 2.250 307,695 +0.05(+2.27%)
Mar 22, 2016 2.265 2.320 2.110 2.200 218,006 -0.05(-2.44%)
Mar 21, 2016 1.770 2.280 1.630 2.255 630,292 +0.54(+31.87%)
Mar 18, 2016 1.660 1.830 1.550 1.710 306,057 -0.14(-7.57%)
Mar 17, 2016 1.710 1.900 1.550 1.850 436,662 +0.07(+3.93%)
Mar 16, 2016 1.545 1.910 1.430 1.780 790,428 +0.21(+13.38%)
Mar 15, 2016 1.625 2.450 1.260 1.570 2,646,732 +0.04(+2.28%)
Mar 14, 2016 0.4350 1.600 0.4350 1.535 1,414,213 +1.09(+241.19%)
Mar 11, 2016 0.5100 0.5100 0.4000 0.4499 50,965 -0.04(-7.24%)
Mar 10, 2016 0.5099 0.5099 0.4231 0.4850 65,792 -0.01(-2.02%)
Mar 09, 2016 0.5090 0.5090 0.4600 0.4950 51,695 +0.02(+3.13%)
Mar 08, 2016 0.4175 0.5590 0.4175 0.4800 14,289 +0.03(+7.50%)
Mar 07, 2016 0.4010 0.4900 0.4010 0.4465 41,344 -0.01(-2.93%)
Mar 04, 2016 0.3910 0.4600 0.3720 0.4600 22,208 +0.05(+12.20%)
Mar 03, 2016 0.4700 0.4700 0.3710 0.4100 14,072 -0.06(-12.77%)
Mar 02, 2016 0.4000 0.4900 0.3700 0.4700 19,134 +0.01(+1.29%)
Mar 01, 2016 0.4000 0.4640 0.3960 0.4640 46,537 +0.07(+17.17%)
Feb 29, 2016 0.3455 0.4000 0.3450 0.3960 29,874 +0.04(+11.80%)
Feb 26, 2016 0.3700 0.3700 0.3200 0.3542 93,206 -0.02(-4.27%)
Feb 25, 2016 0.3250 0.4450 0.3000 0.3700 97,277 +0.04(+13.85%)
Feb 24, 2016 0.3700 0.3700 0.3250 0.3250 64,635 -0.03(-9.72%)
Feb 23, 2016 0.3900 0.4300 0.3600 0.3600 34,682 -0.04(-10.00%)
Feb 22, 2016 0.5000 0.5000 0.3850 0.4000 71,405 +0.02(+5.26%)
Feb 19, 2016 0.3950 0.3950 0.3650 0.3800 27,879 +0.01(+2.70%)
Feb 18, 2016 0.3790 0.4000 0.3695 0.3700 56,730 -0.02(-5.13%)
Feb 17, 2016 0.4250 0.4250 0.3800 0.3900 85,896 -0.01(-2.50%)
Feb 16, 2016 0.4500 0.4800 0.3800 0.4000 106,033 -0.03(-8.05%)
Feb 12, 2016 0.4350 0.4350 0.4350 0 -0.04(-8.42%)
Feb 11, 2016 0.4200 0.4750 0.4027 0.4750 51,721 +0.05(+13.10%)
Feb 10, 2016 0.4650 0.4650 0.4000 0.4200 49,348 -0.02(-4.55%)
Feb 09, 2016 0.4500 0.4800 0.4200 0.4400 42,441 +0.00(+0.00%)
Feb 08, 2016 0.6680 0.6680 0.3801 0.4400 238,007 -0.20(-31.26%)
Feb 05, 2016 0.6670 0.7000 0.6401 0.6401 19,917 -0.04(-6.21%)
Feb 04, 2016 0.7000 0.7000 0.6250 0.6825 22,947 -0.05(-6.51%)
Feb 03, 2016 0.7690 0.7690 0.6750 0.7300 139,456 -0.06(-7.59%)
Feb 02, 2016 0.7730 0.8200 0.7500 0.7900 89,493 +0.01(+1.28%)
Feb 01, 2016 0.6250 0.9400 0.6200 0.7800 369,544 +0.16(+25.20%)
Jan 29, 2016 0.5790 0.6500 0.5650 0.6230 126,191 +0.04(+7.41%)
Jan 28, 2016 0.6200 0.6500 0.3900 0.5800 97,296 +0.09(+17.89%)
Jan 27, 2016 0.5180 0.5400 0.4854 0.4920 19,403 -0.01(-1.60%)
Jan 26, 2016 0.5500 0.5625 0.5000 0.5000 26,360 -0.05(-9.11%)
Jan 25, 2016 0.6500 0.6500 0.5501 0.5501 13,159 -0.09(-14.71%)
Jan 22, 2016 0.6450 0.6450 0.5841 0.6450 4,836 +0.00(+0.00%)
Jan 21, 2016 0.6450 0.6450 0.6200 0.6450 3,603 +0.00(+0.00%)
Jan 20, 2016 0.6350 0.6450 0.6200 0.6450 14,628 +0.03(+4.03%)
Jan 19, 2016 0.6300 0.6350 0.6200 0.6200 12,205 -0.00(-0.13%)
Jan 15, 2016 0.6208 0.6208 0.6208 0 +0.03(+5.22%)
Jan 14, 2016 0.5600 0.5925 0.5600 0.5900 19,285 +0.03(+5.34%)
Jan 13, 2016 0.6400 0.6400 0.5501 0.5601 24,531 -0.08(-12.48%)
Jan 12, 2016 0.6750 0.6775 0.6000 0.6400 24,072 -0.05(-7.22%)
Jan 11, 2016 0.7000 0.7000 0.6251 0.6898 13,988 -0.01(-1.46%)
Jan 08, 2016 0.6900 0.7000 0.6100 0.7000 99,286 +0.01(+1.45%)
Jan 07, 2016 0.6850 0.7000 0.6850 0.6900 11,514 -0.00(-0.36%)
Jan 06, 2016 0.7000 0.7000 0.6850 0.6925 6,903 -0.01(-1.07%)
Jan 05, 2016 0.6990 0.7000 0.6600 0.7000 5,525 +0.01(+1.60%)
Jan 04, 2016 0.7001 0.7001 0.6200 0.6890 18,118 -0.01(-1.57%)
Dec 31, 2015 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Dec 30, 2015 0.8400 0.8400 0.7100 0.7500 53,851 -0.09(-10.71%)
Dec 29, 2015 0.7560 0.8400 0.7560 0.8400 8,962 +0.05(+6.33%)
Dec 28, 2015 0.8450 0.8500 0.7561 0.7900 19,091 +0.00(+0.00%)
Dec 24, 2015 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Dec 23, 2015 0.8500 0.8500 0.7500 0.7500 12,905 -0.05(-6.25%)
Dec 22, 2015 0.8000 0.8000 0.7401 0.8000 12,522 +0.00(+0.00%)
Dec 21, 2015 0.7302 0.8000 0.7302 0.8000 13,162 +0.01(+1.32%)
Dec 18, 2015 0.7717 0.8496 0.7300 0.7896 5,819 -0.02(-2.60%)
Dec 17, 2015 0.8500 0.8500 0.8078 0.8107 2,842 +0.01(+1.34%)
Dec 16, 2015 0.8000 0.8500 0.8000 0.8000 28,782 +0.09(+12.66%)
Dec 15, 2015 0.8000 0.8000 0.7000 0.7101 2,374 -0.04(-5.32%)
Dec 14, 2015 0.7851 0.8500 0.7460 0.7500 26,506 -0.07(-8.54%)
Dec 11, 2015 0.8500 0.8500 0.7150 0.8200 11,234 -0.03(-3.29%)
Dec 10, 2015 0.6210 0.8500 0.6210 0.8479 34,246 +0.14(+19.41%)
Dec 09, 2015 0.8000 0.8000 0.7000 0.7101 29,425 -0.12(-14.45%)
Dec 08, 2015 0.8001 0.8500 0.7501 0.8300 6,998 -0.02(-2.35%)
Dec 07, 2015 0.9150 0.9150 0.8004 0.8500 14,784 -0.07(-7.10%)
Dec 04, 2015 0.8000 0.9150 0.7905 0.9150 11,021 +0.11(+14.38%)
Dec 03, 2015 0.8510 0.8510 0.8000 0.8000 9,923 -0.05(-5.88%)
Dec 02, 2015 0.8900 0.8900 0.8500 0.8500 10,427 -0.04(-4.49%)
Dec 01, 2015 0.8510 0.9000 0.8500 0.8900 13,860 +0.04(+4.71%)
Nov 30, 2015 0.8500 0.9199 0.8500 0.8500 12,010 -0.02(-1.73%)
Nov 27, 2015 0.9150 0.9200 0.8500 0.8650 100,820 -0.06(-5.98%)
Nov 25, 2015 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Nov 24, 2015 0.9800 0.9800 0.9000 0.9100 7,886 -0.06(-6.67%)
Nov 23, 2015 0.9750 37,019 -0.03(-2.50%)
Nov 20, 2015 1.020 1.030 1.000 1.000 17,353 -0.02(-1.96%)
Nov 19, 2015 1.000 1.040 0.9900 1.020 8,121 -0.02(-1.92%)
Nov 18, 2015 0.9900 1.040 0.9500 1.040 39,257 +0.09(+9.36%)
Nov 17, 2015 1.040 1.040 0.9510 0.9510 11,591 -0.07(-6.76%)
Nov 16, 2015 1.040 1.060 0.9900 1.020 31,558 +0.03(+2.51%)
Nov 13, 2015 0.8000 1.020 0.8000 0.9950 51,993 +0.02(+1.53%)
Nov 12, 2015 0.9900 0.9900 0.7500 0.9800 70,219 +0.00(+0.00%)
Nov 11, 2015 0.9990 0.9990 0.9590 0.9800 42,335 +0.01(+0.51%)
Nov 10, 2015 0.9700 0.9800 0.9300 0.9750 20,558 -0.00(-0.41%)
Nov 09, 2015 1.000 1.040 0.9500 0.9790 103,419 -0.02(-2.09%)
Nov 06, 2015 0.9900 1.090 0.9350 0.9999 100,217 +0.04(+4.16%)
Nov 05, 2015 1.010 1.130 0.9000 0.9600 122,088 -0.04(-4.00%)
Nov 04, 2015 1.410 1.410 0.9500 1.000 271,400 -0.38(-27.54%)
Nov 03, 2015 1.550 1.700 1.350 1.380 118,205 -0.11(-7.38%)
Nov 02, 2015 1.010 1.610 1.010 1.490 132,919 +0.35(+30.70%)
Oct 30, 2015 1.170 1.300 1.010 1.140 119,641 -0.01(-0.87%)
Oct 29, 2015 1.250 1.250 1.110 1.150 24,086 -0.10(-8.00%)
Oct 28, 2015 1.335 1.400 1.160 1.250 146,829 -0.14(-10.07%)
Oct 27, 2015 1.900 1.900 1.250 1.390 77,662 -0.30(-17.75%)
Oct 26, 2015 1.170 2.000 1.170 1.690 23,818 +0.49(+40.83%)
Oct 23, 2015 1.290 1.290 1.180 1.200 22,627 -0.13(-9.77%)
Oct 22, 2015 1.260 1.340 1.170 1.330 19,272 +0.03(+2.31%)
Oct 21, 2015 1.480 1.500 1.260 1.300 19,767 -0.13(-9.09%)
Oct 20, 2015 1.480 1.480 1.410 1.430 3,195 -0.05(-3.38%)
Oct 19, 2015 1.700 1.700 1.250 1.480 25,699 -0.18(-10.84%)
Oct 16, 2015 1.840 1.840 1.660 1.660 10,207 -0.18(-9.78%)
Oct 15, 2015 1.810 1.840 1.750 1.840 2,411 +0.15(+8.88%)
Oct 14, 2015 1.820 1.820 1.690 1.690 3,313 -0.12(-6.63%)
Oct 13, 2015 1.950 1.950 1.810 1.810 9,275 -0.12(-6.22%)
Oct 12, 2015 1.920 2.050 1.910 1.930 3,286 -0.06(-3.02%)
Oct 09, 2015 2.000 2.000 1.900 1.990 3,505 +0.00(+0.00%)
Oct 08, 2015 2.020 2.100 1.910 1.990 7,864 -0.03(-1.49%)
Oct 07, 2015 2.100 2.100 2.020 2.020 1,470 -0.03(-1.46%)
Oct 06, 2015 2.120 2.120 1.900 2.050 3,273 +0.04(+1.99%)
Oct 05, 2015 2.125 2.125 2.010 2.010 3,741 -0.04(-1.95%)
Oct 02, 2015 2.120 2.120 2.050 2.050 2,489 -0.07(-3.30%)
Oct 01, 2015 2.225 2.225 2.120 2.120 2,290 -0.08(-3.64%)
Sep 30, 2015 2.200 2.260 2.080 2.200 10,219 +0.20(+10.00%)
Sep 29, 2015 2.050 2.050 2.000 2.000 4,293 +0.00(+0.00%)
Sep 28, 2015 2.025 2.025 2.000 2.000 5,494 +0.00(+0.00%)
Sep 25, 2015 1.930 2.050 1.880 2.000 15,817 +0.10(+5.26%)
Sep 24, 2015 1.920 2.050 1.890 1.900 9,669 -0.08(-4.04%)
Sep 23, 2015 2.200 2.200 1.940 1.980 14,066 -0.22(-10.00%)
Sep 22, 2015 2.300 2.300 2.200 2.200 3,869 -0.06(-2.65%)
Sep 21, 2015 2.400 2.400 2.250 2.260 7,377 -0.04(-1.74%)
Sep 18, 2015 2.360 2.400 2.210 2.300 8,382 -0.06(-2.54%)
Sep 17, 2015 2.130 2.360 2.130 2.360 11,130 +0.26(+12.38%)
Sep 16, 2015 2.300 2.350 2.100 2.100 13,456 -0.21(-9.09%)
Sep 15, 2015 2.400 2.400 2.295 2.310 3,231 -0.09(-3.75%)
Sep 14, 2015 2.350 2.460 2.200 2.400 2,143 +0.09(+3.90%)
Sep 11, 2015 2.360 2.500 2.310 2.310 5,593 -0.08(-3.35%)
Sep 10, 2015 2.400 2.470 2.350 2.390 4,169 -0.06(-2.45%)
Sep 09, 2015 2.410 2.500 2.360 2.450 4,060 +0.00(+0.00%)
Sep 08, 2015 2.370 2.490 2.370 2.450 1,285 +0.09(+3.81%)
Sep 04, 2015 2.360 2.360 2.360 0 -0.12(-4.84%)
Sep 03, 2015 2.430 2.500 2.350 2.480 15,078 +0.14(+5.98%)
Sep 02, 2015 2.400 2.490 2.340 2.340 44,089 -0.05(-2.09%)
Sep 01, 2015 2.220 2.400 2.220 2.390 16,107 +0.24(+11.16%)
Aug 31, 2015 1.950 2.200 1.800 2.150 5,467 +0.21(+10.82%)
Aug 28, 2015 2.000 2.090 1.910 1.940 11,144 -0.21(-9.77%)
Aug 27, 2015 2.000 2.150 1.700 2.150 17,299 +0.00(+0.00%)
Aug 26, 2015 3.150 3.150 1.800 2.150 124,028 -1.10(-33.85%)
Aug 25, 2015 3.400 3.700 3.250 3.250 225,212 -0.02(-0.61%)
Aug 24, 2015 3.150 3.380 3.030 3.270 149,220 +0.32(+10.85%)
Aug 21, 2015 2.070 3.000 2.010 2.950 113,632 +0.90(+43.90%)
Aug 20, 2015 1.700 2.070 1.695 2.050 31,199 +0.40(+24.24%)
Aug 19, 2015 1.550 1.720 1.300 1.650 29,573 +0.05(+3.12%)
Aug 18, 2015 1.100 1.620 1.080 1.600 28,113 +0.54(+50.94%)
Aug 17, 2015 1.150 1.160 1.040 1.060 16,430 -0.12(-10.17%)
Aug 14, 2015 1.180 1.180 1.070 1.180 11,721 +0.00(+0.00%)
Aug 13, 2015 1.410 1.470 1.010 1.180 45,191 -0.27(-18.62%)
Aug 12, 2015 1.750 1.750 1.450 1.450 15,616 -0.30(-17.14%)
Aug 11, 2015 1.880 1.880 1.750 1.750 3,535 -0.01(-0.57%)
Aug 10, 2015 1.960 1.960 1.750 1.760 10,014 -0.20(-10.20%)
Aug 07, 2015 1.950 1.960 1.800 1.960 8,241 +0.01(+0.51%)
Aug 06, 2015 1.960 1.960 1.950 1.950 4,484 -0.02(-0.76%)
Aug 05, 2015 1.960 1.970 1.960 1.965 939 +0.05(+2.34%)
Aug 04, 2015 1.900 1.930 1.900 1.920 2,889 +0.02(+1.05%)
Aug 03, 2015 1.915 1.960 1.900 1.900 4,296 -0.03(-1.30%)
Jul 31, 2015 1.950 2.020 1.860 1.925 3,437 -0.02(-1.28%)
Jul 30, 2015 2.080 2.080 1.950 1.950 25,749 -0.07(-3.47%)
Jul 29, 2015 2.000 2.020 2.000 2.020 10,058 +0.02(+1.00%)
Jul 28, 2015 2.000 2.000 1.800 2.000 4,319 +0.00(+0.00%)
Jul 27, 2015 2.050 2.050 1.950 2.000 13,013 -0.05(-2.44%)
Jul 24, 2015 2.040 2.060 2.010 2.050 15,940 +0.02(+0.99%)
Jul 23, 2015 2.110 2.110 2.030 2.030 8,044 +0.03(+1.50%)
Jul 22, 2015 2.030 2.110 2.000 2.000 49,333 -0.05(-2.44%)
Jul 21, 2015 2.100 2.140 2.010 2.050 13,312 -0.05(-2.38%)
Jul 20, 2015 2.220 2.220 1.900 2.100 47,305 -0.12(-5.41%)
Jul 17, 2015 2.220 2.260 2.205 2.220 9,369 +0.00(+0.00%)
Jul 16, 2015 2.220 2.300 2.220 2.220 37,755 -0.14(-5.93%)
Jul 15, 2015 2.650 2.650 2.200 2.360 27,068 -0.24(-9.23%)
Jul 14, 2015 2.850 3.000 2.600 2.600 23,061 -0.24(-8.45%)
Jul 13, 2015 3.000 3.000 2.650 2.840 12,035 +0.19(+7.17%)
Jul 10, 2015 2.850 2.880 2.500 2.650 2,221 -0.10(-3.64%)
Jul 09, 2015 2.370 2.800 2.370 2.750 12,326 +0.12(+4.56%)
Jul 08, 2015 2.350 2.630 2.250 2.630 13,688 +0.23(+9.58%)
Jul 07, 2015 2.220 2.500 2.220 2.400 10,606 +0.17(+7.38%)
Jul 06, 2015 2.250 2.250 2.200 2.235 3,068 -0.02(-0.67%)
Jul 02, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 01, 2015 2.200 2.340 2.200 2.250 5,259 -0.14(-5.86%)
Jun 30, 2015 2.520 2.545 2.120 2.390 33,941 -0.13(-5.16%)
Jun 29, 2015 2.540 2.570 2.520 2.520 6,352 -0.03(-1.18%)
Jun 26, 2015 2.540 2.550 2.540 2.550 1,717 +0.00(+0.00%)
Jun 25, 2015 2.500 2.620 2.500 2.550 7,318 -0.08(-3.04%)
Jun 24, 2015 2.600 2.640 2.570 2.630 7,714 +0.02(+0.77%)
Jun 23, 2015 2.600 2.650 2.590 2.610 11,474 -0.04(-1.51%)
Jun 22, 2015 2.600 2.650 2.590 2.650 1,912 +0.01(+0.38%)
Jun 19, 2015 2.635 2.690 2.620 2.640 1,095 +0.02(+0.76%)
Jun 18, 2015 2.600 2.700 2.540 2.620 1,660 +0.02(+0.77%)
Jun 17, 2015 2.640 2.720 2.600 2.600 6,268 +0.05(+1.96%)
Jun 16, 2015 2.650 2.690 2.550 2.550 10,035 -0.10(-3.77%)
Jun 15, 2015 2.690 2.690 2.650 2.650 599 -0.02(-0.75%)
Jun 12, 2015 2.710 2.710 2.620 2.670 3,163 +0.00(+0.00%)
Jun 11, 2015 2.700 2.700 2.600 2.670 2,285 +0.11(+4.30%)
Jun 10, 2015 2.720 2.720 2.550 2.560 5,743 -0.17(-6.23%)
Jun 09, 2015 2.700 2.760 2.550 2.730 16,089 -0.15(-5.21%)
Jun 08, 2015 2.850 2.970 2.850 2.880 6,087 +0.00(+0.00%)
Jun 05, 2015 2.890 2.920 2.880 2.880 10,334 -0.02(-0.69%)
Jun 04, 2015 3.010 3.010 2.900 2.900 10,601 -0.05(-1.69%)
Jun 03, 2015 2.800 2.975 2.800 2.950 9,092 +0.15(+5.36%)
Jun 02, 2015 2.570 2.800 2.520 2.800 18,696 +0.28(+11.11%)
Jun 01, 2015 2.520 2.630 2.520 2.520 8,545 -0.06(-2.33%)
May 29, 2015 2.740 2.740 2.520 2.580 6,220 -0.11(-4.09%)
May 28, 2015 2.800 2.800 2.690 2.690 2,295 -0.11(-3.93%)
May 27, 2015 2.730 2.800 2.730 2.800 5,477 +0.11(+4.09%)
May 26, 2015 2.850 2.940 2.640 2.690 6,162 -0.16(-5.61%)
May 22, 2015 2.850 2.850 2.850 0 -0.06(-2.23%)
May 21, 2015 2.950 3.000 2.900 2.915 10,668 -0.04(-1.19%)
May 20, 2015 2.970 2.970 2.850 2.950 4,885 +0.01(+0.34%)
May 19, 2015 2.850 3.000 2.850 2.940 23,948 +0.10(+3.67%)
May 18, 2015 3.000 3.000 2.500 2.836 21,772 -0.16(-5.47%)
May 15, 2015 2.850 3.000 2.850 3.000 4,806 +0.01(+0.33%)
May 14, 2015 2.980 2.990 2.800 2.990 5,766 +0.01(+0.34%)
May 13, 2015 3.000 3.000 2.900 2.980 4,409 +0.03(+1.02%)
May 12, 2015 2.890 2.950 2.850 2.950 2,368 +0.06(+2.08%)
May 11, 2015 2.890 3.000 2.890 2.890 13,546 +0.00(+0.00%)
May 08, 2015 2.990 3.000 2.850 2.890 8,590 -0.11(-3.67%)
May 07, 2015 3.010 3.050 2.570 3.000 29,108 +0.00(+0.00%)
May 06, 2015 3.500 3.500 2.780 3.000 36,690 -0.50(-14.29%)
May 05, 2015 3.490 3.580 3.450 3.500 4,286 +0.01(+0.29%)
May 04, 2015 3.700 3.700 3.450 3.490 31,638 -0.03(-0.85%)
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.