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

Cannabis Sativa Inc (OP: CBDS )

0.0179 -0.0017 (-8.67%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 26, 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, 2022 0.1199 0.1324 0.1050 0.1324 42,815 +0.01(+10.43%)
May 27, 2022 0.1344 0.1344 0.1050 0.1199 144,484 -0.00(-0.17%)
May 26, 2022 0.1395 0.1395 0.1200 0.1201 67,422 -0.01(-8.60%)
May 25, 2022 0.1311 0.1589 0.1310 0.1314 211,996 +0.00(+0.23%)
May 24, 2022 0.1367 0.1368 0.1311 0.1311 33,867 -0.01(-4.10%)
May 23, 2022 0.1250 0.1367 0.1250 0.1367 14,232 +0.01(+4.43%)
May 20, 2022 0.1368 0.1368 0.1250 0.1309 42,705 -0.01(-4.31%)
May 19, 2022 0.1368 0.1368 0.1210 0.1368 41,413 +0.01(+5.23%)
May 18, 2022 0.1300 0.1310 0.1300 0.1300 5,323 +0.00(+0.00%)
May 17, 2022 0.1300 0.1374 0.1200 0.1300 33,604 -0.01(-3.70%)
May 16, 2022 0.1374 0.1374 0.1300 0.1350 30,113 +0.00(+3.69%)
May 13, 2022 0.1388 0.1388 0.1201 0.1302 53,722 +0.00(+0.15%)
May 12, 2022 0.1200 0.1499 0.1200 0.1300 45,253 -0.02(-13.28%)
May 11, 2022 0.1610 0.1610 0.1015 0.1499 54,515 +0.01(+7.00%)
May 10, 2022 0.1695 0.1695 0.1355 0.1401 66,381 -0.00(-3.38%)
May 09, 2022 0.1695 0.1695 0.1110 0.1450 87,370 -0.02(-11.31%)
May 06, 2022 0.1690 0.1690 0.1635 0.1635 11,547 -0.01(-3.25%)
May 05, 2022 0.1635 0.1695 0.1635 0.1690 14,481 +0.00(+2.30%)
May 04, 2022 0.1650 0.1700 0.1635 0.1652 8,197 +0.00(+0.12%)
May 03, 2022 0.1845 0.1845 0.1650 0.1650 12,579 -0.01(-3.45%)
May 02, 2022 0.1635 0.1870 0.1635 0.1709 34,062 +0.01(+4.53%)
Apr 29, 2022 0.1635 0.1764 0.1635 0.1635 89,522 -0.01(-3.82%)
Apr 28, 2022 0.1799 0.1930 0.1635 0.1700 81,958 -0.00(-1.90%)
Apr 27, 2022 0.1930 0.1930 0.1550 0.1733 44,075 +0.01(+5.74%)
Apr 26, 2022 0.1681 0.1943 0.1638 0.1639 41,432 -0.03(-16.33%)
Apr 25, 2022 0.2096 0.2096 0.1670 0.1959 55,165 +0.03(+17.31%)
Apr 22, 2022 0.1718 0.1799 0.1635 0.1670 37,781 -0.01(-6.18%)
Apr 21, 2022 0.2096 0.2096 0.1700 0.1780 65,232 -0.01(-4.09%)
Apr 20, 2022 0.2000 0.2093 0.1856 0.1856 270,589 -0.01(-7.20%)
Apr 19, 2022 0.2097 0.2097 0.1960 0.2000 15,529 -0.01(-4.44%)
Apr 18, 2022 0.2097 0.2097 0.1850 0.2093 32,856 -0.00(-0.29%)
Apr 14, 2022 0.2014 0.2199 0.2000 0.2099 39,875 -0.01(-4.50%)
Apr 13, 2022 0.2251 0.2389 0.2011 0.2198 92,050 -0.01(-4.43%)
Apr 12, 2022 0.2201 0.2389 0.2201 0.2300 61,158 +0.01(+4.50%)
Apr 11, 2022 0.2300 0.2390 0.2201 0.2201 79,883 -0.01(-4.30%)
Apr 08, 2022 0.2600 0.2600 0.2300 0.2300 87,637 -0.03(-11.54%)
Apr 07, 2022 0.2415 0.2600 0.2379 0.2600 117,290 +0.02(+9.29%)
Apr 06, 2022 0.2450 0.2450 0.2263 0.2379 17,637 +0.00(+0.21%)
Apr 05, 2022 0.2589 0.2590 0.2252 0.2374 152,780 -0.02(-8.30%)
Apr 04, 2022 0.2350 0.2590 0.2210 0.2589 157,125 +0.02(+10.17%)
Apr 01, 2022 0.2249 0.2369 0.2210 0.2350 68,249 +0.01(+6.33%)
Mar 31, 2022 0.2295 0.2379 0.2210 0.2210 17,988 -0.02(-7.10%)
Mar 30, 2022 0.2389 0.2389 0.2170 0.2379 65,319 +0.01(+3.93%)
Mar 29, 2022 0.2400 0.2599 0.2155 0.2289 63,650 -0.01(-4.62%)
Mar 28, 2022 0.2490 0.2600 0.2110 0.2400 151,510 -0.01(-3.92%)
Mar 25, 2022 0.2509 0.2750 0.1999 0.2498 426,452 +0.06(+31.40%)
Mar 24, 2022 0.1630 0.1901 0.1550 0.1901 179,246 +0.03(+17.35%)
Mar 23, 2022 0.1780 0.1780 0.1620 0.1620 15,806 -0.01(-5.15%)
Mar 22, 2022 0.1707 0.1795 0.1620 0.1708 18,184 -0.01(-4.85%)
Mar 21, 2022 0.1650 0.1800 0.1620 0.1795 19,417 +0.01(+8.79%)
Mar 18, 2022 0.1605 0.1800 0.1605 0.1650 26,435 -0.01(-3.06%)
Mar 17, 2022 0.1720 0.1800 0.1603 0.1702 20,808 +0.00(+0.12%)
Mar 16, 2022 0.1601 0.1840 0.1600 0.1700 6,968 +0.01(+3.03%)
Mar 15, 2022 0.1600 0.1725 0.1600 0.1650 42,873 -0.01(-4.35%)
Mar 14, 2022 0.1600 0.1775 0.1600 0.1725 11,342 -0.00(-0.40%)
Mar 11, 2022 0.1760 0.1849 0.1732 0.1732 23,186 -0.01(-6.33%)
Mar 10, 2022 0.1889 0.1889 0.1743 0.1849 20,138 -0.00(-2.12%)
Mar 09, 2022 0.1996 0.1996 0.1743 0.1889 16,179 +0.01(+8.44%)
Mar 08, 2022 0.1741 0.1998 0.1741 0.1742 4,085 -0.02(-8.32%)
Mar 07, 2022 0.1900 0.2045 0.1900 0.1900 4,759 +0.00(+0.00%)
Mar 04, 2022 0.2022 0.2022 0.1900 0.1900 6,814 +0.00(+0.00%)
Mar 03, 2022 0.1900 0.1950 0.1900 0.1900 5,841 +0.00(+0.00%)
Mar 02, 2022 0.1776 0.2045 0.1776 0.1900 3,030 -0.01(-7.05%)
Mar 01, 2022 0.1998 0.2050 0.1731 0.2044 9,666 +0.01(+2.51%)
Feb 28, 2022 0.2025 0.2050 0.1864 0.1994 43,005 +0.01(+4.95%)
Feb 25, 2022 0.2000 0.2050 0.1875 0.1900 21,645 +0.02(+11.70%)
Feb 24, 2022 0.1971 0.2070 0.1640 0.1701 106,911 -0.02(-9.18%)
Feb 23, 2022 0.2050 0.2200 0.1872 0.1873 16,879 -0.02(-8.63%)
Feb 22, 2022 0.2055 0.2370 0.2050 0.2050 27,952 -0.01(-4.65%)
Feb 18, 2022 0.2150 0 +0.01(+4.83%)
Feb 17, 2022 0.2061 0.2370 0.2051 0.2051 55,327 -0.02(-9.77%)
Feb 16, 2022 0.2295 0.2295 0.2061 0.2273 33,317 -0.00(-0.83%)
Feb 15, 2022 0.2280 0.2300 0.2050 0.2292 71,135 +0.01(+4.13%)
Feb 14, 2022 0.2385 0.2385 0.2121 0.2201 17,610 +0.01(+2.85%)
Feb 11, 2022 0.2140 0.2389 0.2140 0.2140 11,892 -0.01(-3.60%)
Feb 10, 2022 0.2390 0.2390 0.2200 0.2220 38,761 -0.02(-7.38%)
Feb 09, 2022 0.2201 0.2399 0.2200 0.2397 22,100 +0.01(+4.22%)
Feb 08, 2022 0.2201 0.2397 0.2201 0.2300 9,995 +0.00(+0.00%)
Feb 07, 2022 0.2261 0.2399 0.2123 0.2300 25,329 -0.01(-4.13%)
Feb 04, 2022 0.2105 0.2399 0.2105 0.2399 27,463 +0.01(+4.53%)
Feb 03, 2022 0.2080 0.2400 0.2295 78,693 +0.02(+10.87%)
Feb 02, 2022 0.2400 0.2400 0.2020 0.2070 14,721 -0.02(-9.88%)
Feb 01, 2022 0.2148 0.2400 0.1910 0.2297 44,772 +0.02(+8.61%)
Jan 31, 2022 0.1910 0.2148 0.1910 0.2115 12,547 +0.00(+0.00%)
Jan 28, 2022 0.2430 0.2430 0.2110 0.2115 14,711 -0.01(-3.86%)
Jan 27, 2022 0.2300 0.2448 0.2200 0.2200 22,574 -0.02(-8.33%)
Jan 26, 2022 0.2195 0.2498 0.1752 0.2400 76,755 +0.04(+20.06%)
Jan 25, 2022 0.1820 0.2100 0.1752 0.1999 83,285 +0.01(+2.57%)
Jan 24, 2022 0.1850 0.2023 0.1772 0.1949 69,542 +0.01(+3.12%)
Jan 21, 2022 0.2200 0.2595 0.1750 0.1890 190,291 -0.03(-14.09%)
Jan 20, 2022 0.2350 0.2595 0.2200 0.2200 45,169 -0.01(-6.38%)
Jan 19, 2022 0.2200 0.2700 0.2200 0.2350 72,327 -0.01(-3.96%)
Jan 18, 2022 0.2209 0.3225 0.2159 0.2447 472,209 +0.03(+16.52%)
Jan 14, 2022 0.2100 0 -0.01(-3.67%)
Jan 13, 2022 0.2099 0.2199 0.2005 0.2180 31,736 +0.02(+8.73%)
Jan 12, 2022 0.1951 0.2293 0.1902 0.2005 56,967 +0.01(+5.47%)
Jan 11, 2022 0.2050 0.2294 0.1730 0.1901 41,748 -0.01(-7.27%)
Jan 10, 2022 0.1950 0.2061 0.1800 0.2050 27,479 +0.01(+3.59%)
Jan 07, 2022 0.1979 0.1979 0.1800 0.1979 43,450 +0.00(+0.00%)
Jan 06, 2022 0.1985 0.1985 0.1985 0.1979 7,846 -0.00(-0.50%)
Jan 05, 2022 0.1912 0.2095 0.1900 0.1989 14,945 -0.00(-1.04%)
Jan 04, 2022 0.1900 0.2100 0.1900 0.2010 48,069 +0.00(+0.50%)
Jan 03, 2022 0.2100 0.2100 0.1780 0.2000 53,410 +0.02(+12.36%)
Dec 31, 2021 0.1900 0.2100 0.1900 0.1780 54,434 -0.02(-11.00%)
Dec 30, 2021 0.1815 0.2100 0.1350 0.2000 342,879 +0.01(+6.95%)
Dec 29, 2021 0.1990 0.1990 0.1700 0.1870 90,699 +0.00(+2.47%)
Dec 28, 2021 0.1817 0.1995 0.1817 0.1825 42,176 -0.01(-4.65%)
Dec 27, 2021 0.1921 0.2000 0.1817 0.1914 116,784 -0.00(-0.57%)
Dec 23, 2021 0.2091 0.2091 0.1910 0.1925 42,019 -0.00(-1.28%)
Dec 22, 2021 0.1900 0.2095 0.1900 0.1950 57,519 -0.01(-2.50%)
Dec 21, 2021 0.2200 0.2298 0.1850 0.2000 116,985 -0.02(-11.07%)
Dec 20, 2021 0.2299 0.2299 0.2200 0.2249 11,185 +0.00(+1.31%)
Dec 17, 2021 0.2210 0.2400 0.2200 0.2220 72,654 -0.03(-10.99%)
Dec 16, 2021 0.2500 0.2500 0.2200 0.2494 22,799 +0.02(+8.43%)
Dec 15, 2021 0.2550 0.2550 0.2300 0.2300 53,358 -0.01(-5.15%)
Dec 14, 2021 0.2505 0.2679 0.2410 0.2425 19,850 +0.00(+0.21%)
Dec 13, 2021 0.2675 0.2700 0.2300 0.2420 23,506 -0.03(-9.53%)
Dec 10, 2021 0.2700 0.2700 0.2300 0.2675 132,209 +0.04(+16.25%)
Dec 09, 2021 0.2700 0.2700 0.2300 0.2301 54,943 -0.01(-4.12%)
Dec 08, 2021 0.2200 0.2900 0.2060 0.2400 273,560 +0.03(+15.16%)
Dec 07, 2021 0.2200 0.2200 0.2084 0.2084 39,159 -0.01(-2.84%)
Dec 06, 2021 0.2499 0.2499 0.2050 0.2145 61,955 -0.01(-5.09%)
Dec 03, 2021 0.2499 0.2499 0.2260 0.2260 39,263 -0.02(-7.76%)
Dec 02, 2021 0.2499 0.2499 0.2260 0.2450 82,915 +0.00(+0.00%)
Dec 01, 2021 0.2697 0.2697 0.2400 0.2450 41,203 -0.01(-2.00%)
Nov 30, 2021 0.2505 0.2697 0.2500 0.2500 100,006 -0.01(-1.96%)
Nov 29, 2021 0.2600 0.2799 0.2501 0.2550 41,770 -0.01(-1.96%)
Nov 26, 2021 0.2700 0.2799 0.2501 0.2601 23,875 +0.01(+2.00%)
Nov 24, 2021 0.2630 0.2650 0.2501 0.2550 41,257 -0.01(-3.74%)
Nov 23, 2021 0.2600 0.2699 0.2599 0.2649 36,403 +0.01(+1.92%)
Nov 22, 2021 0.2561 0.2600 0.2500 0.2599 44,972 -0.00(-0.04%)
Nov 19, 2021 0.2690 0.2690 0.2560 0.2600 59,636 +0.00(+1.48%)
Nov 18, 2021 0.2684 0.2695 0.2562 0.2562 79,348 -0.01(-4.22%)
Nov 17, 2021 0.2940 0.3000 0.2500 0.2675 227,367 -0.02(-5.48%)
Nov 16, 2021 0.2820 0.2984 0.2760 0.2830 146,688 -0.01(-2.08%)
Nov 15, 2021 0.2998 0.2998 0.2703 0.2890 93,814 -0.00(-0.69%)
Nov 12, 2021 0.2895 0.2998 0.2700 0.2910 76,411 +0.01(+3.93%)
Nov 11, 2021 0.2700 0.2800 0.2700 0.2800 70,357 +0.01(+1.97%)
Nov 10, 2021 0.2848 0.2746 47,943 +0.00(+0.22%)
Nov 09, 2021 0.2800 0.2800 0.2668 0.2740 147,509 +0.00(+0.55%)
Nov 08, 2021 0.2680 0.2935 0.2650 0.2725 115,165 +0.01(+2.83%)
Nov 05, 2021 0.2905 0.3000 0.2600 0.2650 200,977 -0.02(-8.62%)
Nov 04, 2021 0.2999 0.3000 0.2900 0.2900 26,560 -0.01(-3.30%)
Nov 03, 2021 0.3187 0.3187 0.2750 0.2999 27,556 +0.01(+3.41%)
Nov 02, 2021 0.3018 0.3214 0.2900 0.2900 27,947 -0.01(-3.65%)
Nov 01, 2021 0.3215 0.3217 0.3217 0.3010 50,599 -0.02(-6.43%)
Oct 29, 2021 0.3217 0.3217 0.3000 0.3217 28,562 +0.00(+0.00%)
Oct 28, 2021 0.3285 0.3285 0.3100 0.3217 29,175 +0.01(+3.11%)
Oct 27, 2021 0.2850 0.3285 0.3050 0.3120 26,685 +0.00(+0.00%)
Oct 26, 2021 0.3210 0.3120 55,033 -0.01(-2.80%)
Oct 25, 2021 0.3215 0.3495 0.3210 0.3210 109,192 -0.03(-8.23%)
Oct 22, 2021 0.3565 0.3600 0.3210 0.3498 65,682 -0.00(-0.06%)
Oct 21, 2021 0.3400 0.3550 0.3087 0.3500 103,465 +0.01(+4.45%)
Oct 20, 2021 0.3499 0.3650 0.3000 0.3351 171,808 -0.00(-0.86%)
Oct 19, 2021 0.3240 0.3500 0.2610 0.3380 146,532 +0.06(+23.36%)
Oct 18, 2021 0.3201 0.3328 0.2740 0.2740 126,134 -0.06(-17.67%)
Oct 15, 2021 0.3158 0.3448 0.3158 0.3328 52,993 -0.00(-0.60%)
Oct 14, 2021 0.3401 0.3450 0.3157 0.3348 213,056 -0.01(-1.56%)
Oct 13, 2021 0.3415 0.3429 0.3401 0.3401 12,011 -0.00(-0.82%)
Oct 12, 2021 0.3416 0.3430 0.3401 0.3429 25,499 -0.00(-0.03%)
Oct 11, 2021 0.3401 0.3450 0.3401 0.3430 54,624 +0.00(+0.85%)
Oct 08, 2021 0.3407 0.3499 0.3400 0.3401 27,213 -0.00(-0.18%)
Oct 07, 2021 0.3407 0.3500 0.3405 0.3407 21,435 -0.01(-2.66%)
Oct 06, 2021 0.3450 0.3500 0.3405 0.3500 69,848 +0.01(+2.73%)
Oct 05, 2021 0.3407 0.3500 0.3406 0.3407 46,854 -0.00(-0.03%)
Oct 04, 2021 0.3455 0.3500 0.3250 0.3408 48,817 -0.00(-1.27%)
Oct 01, 2021 0.3410 0.3530 0.3410 0.3452 31,752 -0.00(-0.46%)
Sep 30, 2021 0.3445 0.3575 0.3400 0.3468 51,015 -0.00(-0.34%)
Sep 29, 2021 0.3500 0.3650 0.3480 0.3480 37,066 -0.00(-0.57%)
Sep 28, 2021 0.3500 0.3655 0.3500 0.3500 32,396 -0.00(-0.85%)
Sep 27, 2021 0.3527 0.3670 0.3500 0.3530 27,258 +0.00(+0.00%)
Sep 24, 2021 0.3540 0.3700 0.3500 0.3530 74,899 -0.01(-1.94%)
Sep 23, 2021 0.3723 0.3745 0.3540 0.3600 20,371 +0.00(+0.00%)
Sep 22, 2021 0.3790 0.3790 0.3540 0.3600 27,684 +0.01(+1.98%)
Sep 21, 2021 0.3540 0.3800 0.3530 0.3530 54,009 -0.00(-0.28%)
Sep 20, 2021 0.3600 0.3830 0.3540 0.3540 39,485 -0.01(-1.67%)
Sep 17, 2021 0.3600 0.3845 0.3600 0.3600 23,949 -0.01(-1.37%)
Sep 16, 2021 0.3845 0.3845 0.3610 0.3650 45,151 +0.00(+1.11%)
Sep 15, 2021 0.3895 0.3895 0.3600 0.3610 15,155 -0.02(-5.67%)
Sep 14, 2021 0.3700 0.3850 0.3600 0.3827 43,302 +0.02(+4.68%)
Sep 13, 2021 0.3945 0.3945 0.3640 0.3656 36,490 -0.03(-8.37%)
Sep 10, 2021 0.3900 0.4095 0.3610 0.3990 62,279 +0.02(+6.40%)
Sep 09, 2021 0.3665 0.3895 0.3630 0.3750 12,833 +0.01(+3.31%)
Sep 08, 2021 0.3975 0.4095 0.3610 0.3630 22,216 -0.02(-5.86%)
Sep 07, 2021 0.3900 0.3999 0.3606 0.3856 24,310 +0.00(+0.03%)
Sep 03, 2021 0.4000 0.4210 0.3606 0.3855 21,645 +0.01(+1.45%)
Sep 02, 2021 0.3815 0.4190 0.3650 0.3800 73,971 -0.01(-2.61%)
Sep 01, 2021 0.4145 0.4190 0.3815 0.3902 71,956 +0.00(+0.05%)
Aug 31, 2021 0.4000 0.4190 0.3805 0.3900 111,874 -0.01(-1.27%)
Aug 30, 2021 0.3570 0.4000 0.3540 0.3950 148,295 +0.04(+11.58%)
Aug 27, 2021 0.3790 0.3790 0.3540 0.3540 63,450 -0.01(-1.67%)
Aug 26, 2021 0.3641 0.3790 0.3541 0.3600 41,086 -0.01(-2.68%)
Aug 25, 2021 0.3700 0.3750 0.3651 0.3699 49,531 +0.00(+0.76%)
Aug 24, 2021 0.3653 0.3700 0.3605 0.3671 24,981 -0.00(-0.65%)
Aug 23, 2021 0.3695 0.3695 0.3544 0.3695 87,092 +0.02(+4.23%)
Aug 20, 2021 0.3600 0.3700 0.3540 0.3545 31,772 -0.01(-1.53%)
Aug 19, 2021 0.3750 0.3885 0.3550 0.3600 15,497 +0.01(+1.69%)
Aug 18, 2021 0.3655 0.3885 0.3540 0.3540 53,095 -0.01(-1.94%)
Aug 17, 2021 0.3800 0.3901 0.3600 0.3610 22,558 -0.02(-4.75%)
Aug 16, 2021 0.3851 0.3901 0.3605 0.3790 36,723 +0.01(+2.35%)
Aug 13, 2021 0.3900 0.3901 0.3605 0.3703 25,991 -0.02(-5.05%)
Aug 12, 2021 0.3995 0.3995 0.3810 0.3900 25,477 -0.00(-0.38%)
Aug 11, 2021 0.3990 0.3995 0.3850 0.3915 78,903 +0.00(+0.77%)
Aug 10, 2021 0.3800 0.3910 0.3600 0.3885 83,161 +0.01(+2.24%)
Aug 09, 2021 0.3925 0.3950 0.3500 0.3800 141,257 -0.02(-3.80%)
Aug 06, 2021 0.3900 0.4090 0.3900 0.3950 55,095 -0.01(-1.25%)
Aug 05, 2021 0.3950 0.4198 0.3950 0.4000 30,584 -0.01(-2.44%)
Aug 04, 2021 0.4195 0.4200 0.3900 0.4100 53,284 -0.01(-2.26%)
Aug 03, 2021 0.3910 0.4195 0.3900 0.4195 21,220 +0.01(+3.50%)
Aug 02, 2021 0.4005 0.4195 0.3906 0.4053 23,776 +0.00(+1.20%)
Jul 30, 2021 0.4098 0.4294 0.4000 0.4005 39,937 -0.01(-3.26%)
Jul 29, 2021 0.4135 0.4195 0.3906 0.4140 29,278 +0.00(+0.00%)
Jul 28, 2021 0.4000 0.4200 0.3902 0.4140 41,959 -0.01(-1.43%)
Jul 27, 2021 0.4300 0.4400 0.4020 0.4200 27,589 -0.01(-1.18%)
Jul 26, 2021 0.4200 0.4595 0.4000 0.4250 53,766 +0.01(+3.16%)
Jul 23, 2021 0.4530 0.4595 0.4110 0.4120 19,702 -0.03(-7.37%)
Jul 22, 2021 0.4300 0.4448 0.4101 0.4448 29,334 +0.01(+3.44%)
Jul 21, 2021 0.3900 0.4365 0.3900 0.4300 27,921 +0.00(+0.70%)
Jul 20, 2021 0.4298 0.4300 0.3900 0.4270 42,135 -0.00(-0.63%)
Jul 19, 2021 0.4295 0.4390 0.3800 0.4297 154,049 +0.01(+2.31%)
Jul 16, 2021 0.4601 0.4650 0.4100 0.4200 96,031 -0.04(-8.20%)
Jul 15, 2021 0.4361 0.4800 0.4350 0.4575 23,844 +0.01(+2.81%)
Jul 14, 2021 0.4600 0.4800 0.4400 0.4450 69,174 -0.02(-4.30%)
Jul 13, 2021 0.4600 0.4895 0.4600 0.4650 42,831 +0.00(+0.00%)
Jul 12, 2021 0.4685 0.4900 0.4650 0.4650 32,863 -0.02(-5.10%)
Jul 09, 2021 0.4950 0.4950 0.4600 0.4900 32,158 +0.02(+5.15%)
Jul 08, 2021 0.4601 0.5000 0.4600 0.4660 10,802 -0.01(-1.48%)
Jul 07, 2021 0.5100 0.5100 0.4600 0.4730 39,084 -0.03(-5.40%)
Jul 06, 2021 0.4721 0.5050 0.4651 0.5000 28,496 +0.02(+3.52%)
Jul 02, 2021 0.5075 0.5075 0.4600 0.4830 28,269 +0.00(+0.42%)
Jul 01, 2021 0.5100 0.5150 0.4720 0.4810 12,739 -0.03(-5.69%)
Jun 30, 2021 0.5200 0.5200 0.4710 0.5100 77,173 +0.04(+9.68%)
Jun 29, 2021 0.4700 0.5200 0.4650 0.4650 34,194 -0.00(-1.06%)
Jun 28, 2021 0.4865 0.5400 0.4600 0.4700 25,452 -0.02(-3.85%)
Jun 25, 2021 0.4650 0.4950 0.4650 0.4888 49,195 -0.00(-0.04%)
Jun 24, 2021 0.5200 0.5200 0.4610 0.4890 86,230 -0.01(-2.20%)
Jun 23, 2021 0.4700 0.5200 0.4700 0.5000 23,505 -0.00(-0.97%)
Jun 22, 2021 0.5200 0.5200 0.4600 0.5049 23,860 +0.00(+0.98%)
Jun 21, 2021 0.4500 0.5197 0.4500 0.5000 31,061 +0.01(+1.52%)
Jun 18, 2021 0.4900 0.5199 0.4650 0.4925 32,348 -0.01(-1.50%)
Jun 17, 2021 0.5200 0.5200 0.5000 0.5000 32,369 -0.02(-3.10%)
Jun 16, 2021 0.4780 0.5500 0.4780 0.5160 60,345 -0.02(-3.28%)
Jun 15, 2021 0.5290 0.5400 0.5000 0.5335 25,803 -0.00(-0.43%)
Jun 14, 2021 0.5300 0.5500 0.5280 0.5358 22,425 -0.00(-0.78%)
Jun 11, 2021 0.5255 0.5500 0.5250 0.5400 29,198 +0.02(+2.86%)
Jun 10, 2021 0.5596 0.5596 0.5250 0.5250 22,960 -0.03(-6.18%)
Jun 09, 2021 0.5500 0.5596 0.5300 0.5596 71,284 +0.01(+2.19%)
Jun 08, 2021 0.5700 0.5700 0.5344 0.5476 54,113 -0.02(-3.85%)
Jun 07, 2021 0.5400 0.5695 0.5400 0.5695 56,578 +0.03(+5.46%)
Jun 04, 2021 0.5310 0.5600 0.5300 0.5400 72,097 +0.01(+1.50%)
Jun 03, 2021 0.5300 0.5595 0.5300 0.5320 73,001 +0.00(+0.38%)
Jun 02, 2021 0.5400 0.5420 0.5200 0.5300 50,369 -0.01(-0.93%)
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.