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

Cytodyn Inc (OP: CYDY )

0.1495 -0.0014 (-0.93%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 19, 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 0.5600 0.5900 0.5400 0.5900 740,503 +0.03(+4.42%)
Apr 27, 2018 0.5500 0.5900 0.5373 0.5650 185,324 +0.00(+0.89%)
Apr 26, 2018 0.5400 0.5750 0.5400 0.5600 271,341 +0.00(+0.00%)
Apr 25, 2018 0.5700 0.5800 0.5400 0.5600 352,986 -0.02(-3.45%)
Apr 24, 2018 0.5200 0.5900 0.5200 0.5800 819,579 +0.07(+13.73%)
Apr 23, 2018 0.5299 0.5299 0.5030 0.5100 263,722 +0.00(+0.00%)
Apr 20, 2018 0.5290 0.5290 0.5000 0.5100 146,353 +0.00(+0.00%)
Apr 19, 2018 0.5200 0.5272 0.5099 0.5100 369,463 -0.02(-3.41%)
Apr 18, 2018 0.5285 0.5300 0.5110 0.5280 224,507 +0.00(+0.67%)
Apr 17, 2018 0.5200 0.5290 0.5020 0.5245 388,101 +0.00(+0.87%)
Apr 16, 2018 0.5175 0.5295 0.4950 0.5200 297,489 +0.00(+0.00%)
Apr 13, 2018 0.5300 0.5370 0.5100 0.5200 354,262 -0.01(-0.95%)
Apr 12, 2018 0.5300 0.5470 0.5200 0.5250 137,473 -0.01(-0.94%)
Apr 11, 2018 0.5050 0.5322 0.4800 0.5300 310,546 +0.03(+6.00%)
Apr 10, 2018 0.4990 0.5000 0.4602 0.5000 570,248 +0.00(+0.00%)
Apr 09, 2018 0.5300 0.5400 0.4920 0.5000 986,246 -0.05(-9.09%)
Apr 06, 2018 0.5500 0.5637 0.5400 0.5500 71,447 +0.00(+0.00%)
Apr 05, 2018 0.5498 0.5900 0.5390 0.5500 151,534 +0.00(+0.04%)
Apr 04, 2018 0.5450 0.5597 0.5350 0.5498 139,353 +0.01(+1.81%)
Apr 03, 2018 0.5649 0.5649 0.5350 0.5400 172,027 -0.01(-1.84%)
Apr 02, 2018 0.5600 0.5875 0.5501 0.5501 154,224 -0.01(-2.64%)
Mar 29, 2018 0.5650 0.5650 0.5650 0 -0.01(-2.25%)
Mar 28, 2018 0.5901 0.5901 0.5601 0.5780 208,377 -0.01(-2.03%)
Mar 27, 2018 0.6100 0.6195 0.5900 0.5900 357,588 -0.02(-3.28%)
Mar 26, 2018 0.6275 0.6500 0.6000 0.6100 440,859 -0.02(-2.79%)
Mar 23, 2018 0.6301 0.6499 0.6200 0.6275 116,251 -0.00(-0.40%)
Mar 22, 2018 0.6441 0.6501 0.6300 0.6300 54,778 -0.01(-2.19%)
Mar 21, 2018 0.6395 0.6795 0.6300 0.6441 93,365 -0.00(-0.42%)
Mar 20, 2018 0.6800 0.6800 0.6000 0.6468 683,937 -0.04(-5.87%)
Mar 19, 2018 0.6798 0.6877 0.6700 0.6871 58,617 -0.00(-0.06%)
Mar 16, 2018 0.6722 0.6875 0.6623 0.6875 41,412 +0.00(+0.22%)
Mar 15, 2018 0.6800 0.6878 0.6722 0.6860 93,306 +0.01(+0.88%)
Mar 14, 2018 0.6723 0.6880 0.6723 0.6800 90,693 -0.01(-1.38%)
Mar 13, 2018 0.7095 0.7095 0.6710 0.6895 48,474 -0.00(-0.07%)
Mar 12, 2018 0.6701 0.7276 0.6701 0.6900 291,400 +0.00(+0.00%)
Mar 09, 2018 0.6997 0.6997 0.6701 0.6900 147,860 +0.00(+0.00%)
Mar 08, 2018 0.7345 0.7345 0.6756 0.6900 121,521 -0.04(-5.48%)
Mar 07, 2018 0.7498 0.7656 0.6770 0.7300 414,152 -0.02(-2.64%)
Mar 06, 2018 0.7798 0.7798 0.7320 0.7498 168,821 -0.02(-2.62%)
Mar 05, 2018 0.7890 0.7890 0.7505 0.7700 153,581 -0.02(-2.53%)
Mar 02, 2018 0.7501 0.7900 0.7500 0.7900 220,204 +0.03(+3.95%)
Mar 01, 2018 0.7875 0.7900 0.7350 0.7600 189,187 -0.03(-3.49%)
Feb 28, 2018 0.7300 0.7900 0.7101 0.7875 636,996 +0.07(+9.38%)
Feb 27, 2018 0.7107 0.7200 0.6987 0.7200 314,639 +0.00(+0.00%)
Feb 26, 2018 0.7000 0.7240 0.7000 0.7200 347,150 +0.00(+0.00%)
Feb 23, 2018 0.6875 0.7200 0.6751 0.7200 366,991 +0.02(+2.86%)
Feb 22, 2018 0.6879 0.7000 0.6707 0.7000 149,379 +0.01(+1.83%)
Feb 21, 2018 0.6940 0.6940 0.6582 0.6874 345,743 -0.01(-1.09%)
Feb 20, 2018 0.8360 0.8360 0.6555 0.6950 1,602,663 -0.07(-8.55%)
Feb 16, 2018 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 15, 2018 0.7400 0.7700 0.7353 0.7600 526,989 +0.03(+4.11%)
Feb 14, 2018 0.7000 0.7400 0.6800 0.7300 733,398 +0.03(+4.29%)
Feb 13, 2018 0.6300 0.7144 0.6300 0.7000 666,652 +0.07(+12.00%)
Feb 12, 2018 0.5748 0.6250 0.5746 0.6250 792,053 +0.05(+8.75%)
Feb 09, 2018 0.5910 0.5910 0.5490 0.5747 408,563 -0.01(-0.91%)
Feb 08, 2018 0.5700 0.6100 0.5650 0.5800 701,831 +0.02(+2.67%)
Feb 07, 2018 0.5500 0.5779 0.5500 0.5649 277,014 +0.02(+3.61%)
Feb 06, 2018 0.5201 0.5500 0.5201 0.5452 308,632 +0.02(+2.87%)
Feb 05, 2018 0.5400 0.5495 0.5260 0.5300 252,489 -0.02(-3.27%)
Feb 02, 2018 0.5400 0.5496 0.5300 0.5479 301,650 -0.00(-0.29%)
Feb 01, 2018 0.5151 0.5500 0.5150 0.5495 825,237 -0.00(-0.09%)
Jan 31, 2018 0.5600 0.5750 0.5310 0.5500 245,355 +0.01(+1.83%)
Jan 30, 2018 0.5500 0.5750 0.5310 0.5401 71,887 +0.00(+0.02%)
Jan 29, 2018 0.5300 0.5520 0.5200 0.5400 143,913 +0.01(+1.89%)
Jan 26, 2018 0.5480 0.5500 0.5300 0.5300 281,360 -0.02(-3.64%)
Jan 25, 2018 0.5520 0.5520 0.5304 0.5500 163,293 +0.02(+2.80%)
Jan 24, 2018 0.5700 0.5779 0.5321 0.5350 353,437 -0.03(-6.14%)
Jan 23, 2018 0.5500 0.5776 0.5300 0.5700 102,316 +0.01(+1.79%)
Jan 22, 2018 0.5750 0.5750 0.5500 0.5600 61,436 -0.01(-2.61%)
Jan 19, 2018 0.5600 0.5800 0.5500 0.5750 135,582 +0.01(+2.68%)
Jan 18, 2018 0.5600 0.5600 0.5505 0.5600 26,911 +0.00(+0.00%)
Jan 17, 2018 0.5500 0.5646 0.5500 0.5600 156,857 +0.01(+1.82%)
Jan 16, 2018 0.5850 0.5850 0.5500 0.5500 123,819 -0.02(-3.51%)
Jan 12, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 11, 2018 0.5500 0.5909 0.5500 0.5700 171,870 +0.01(+0.88%)
Jan 10, 2018 0.5600 0.5830 0.5500 0.5650 95,739 -0.01(-0.88%)
Jan 09, 2018 0.5800 0.5900 0.5500 0.5700 132,486 -0.01(-1.72%)
Jan 08, 2018 0.5800 0.6100 0.5680 0.5800 237,063 -0.01(-1.69%)
Jan 05, 2018 0.5750 0.5900 0.5710 0.5900 50,538 +0.02(+2.61%)
Jan 04, 2018 0.5810 0.6100 0.5750 0.5750 272,237 -0.01(-1.70%)
Jan 03, 2018 0.5900 0.6000 0.5800 0.5849 67,257 -0.00(-0.71%)
Jan 02, 2018 0.5722 0.5969 0.5500 0.5892 73,915 +0.04(+7.00%)
Dec 29, 2017 0.5506 0.5506 0.5506 0 -0.02(-4.24%)
Dec 28, 2017 0.5800 0.6000 0.5750 0.5750 167,038 -0.02(-2.54%)
Dec 27, 2017 0.5917 0.6000 0.5750 0.5900 177,068 +0.00(+0.48%)
Dec 26, 2017 0.5989 0.6080 0.5872 0.5872 153,085 -0.01(-2.13%)
Dec 22, 2017 0.5900 0.6000 0.5710 0.6000 93,438 +0.00(+0.30%)
Dec 21, 2017 0.5900 0.6000 0.5710 0.5982 199,040 +0.02(+3.14%)
Dec 20, 2017 0.5900 0.6100 0.5710 0.5800 242,812 -0.00(-0.46%)
Dec 19, 2017 0.5800 0.6100 0.5700 0.5827 124,122 -0.01(-1.24%)
Dec 18, 2017 0.6200 0.5620 0.5900 92,565 -0.00(-0.70%)
Dec 15, 2017 0.5550 0.6000 0.5550 0.5942 126,968 +0.04(+7.06%)
Dec 14, 2017 0.5700 0.5700 0.5550 0.5550 78,939 +0.00(+0.00%)
Dec 13, 2017 0.5700 0.5700 0.5550 0.5550 88,168 -0.01(-1.07%)
Dec 12, 2017 0.5750 0.5850 0.5550 0.5610 278,060 -0.01(-2.43%)
Dec 11, 2017 0.5900 0.6200 0.5614 0.5750 88,868 +0.01(+0.88%)
Dec 08, 2017 0.6110 0.6200 0.5700 0.5700 140,648 -0.03(-5.00%)
Dec 07, 2017 0.6000 0.6100 0.5800 0.6000 127,814 +0.01(+1.69%)
Dec 06, 2017 0.6100 0.6100 0.5800 0.5900 86,386 -0.02(-3.28%)
Dec 05, 2017 0.6000 0.6100 0.5900 0.6100 57,756 +0.01(+1.67%)
Dec 04, 2017 0.5900 0.6100 0.5750 0.6000 89,675 +0.01(+1.69%)
Dec 01, 2017 0.5900 0.6100 0.5720 0.5900 52,023 +0.00(+0.00%)
Nov 30, 2017 0.5950 0.6100 0.5700 0.5900 157,379 -0.00(-0.55%)
Nov 29, 2017 0.6000 0.6000 0.5600 0.5933 73,317 +0.01(+2.28%)
Nov 28, 2017 0.5795 0.6000 0.5795 0.5800 66,802 -0.01(-1.69%)
Nov 27, 2017 0.6000 0.6000 0.5800 0.5900 145,276 -0.01(-0.84%)
Nov 24, 2017 0.6100 0.6100 0.5900 0.5950 16,170 +0.01(+0.85%)
Nov 22, 2017 0.5660 0.6100 0.5600 0.5900 107,276 -0.02(-2.48%)
Nov 21, 2017 0.6020 0.6200 0.5699 0.6050 410,390 +0.01(+0.83%)
Nov 20, 2017 0.5995 0.6299 0.5900 0.6000 210,719 -0.01(-1.48%)
Nov 17, 2017 0.5800 0.6090 0.5700 0.6090 79,221 +0.02(+4.10%)
Nov 16, 2017 0.6165 0.6250 0.5500 0.5850 295,236 -0.03(-5.60%)
Nov 15, 2017 0.6150 0.6200 0.5900 0.6197 72,193 -0.01(-1.63%)
Nov 14, 2017 0.6400 0.6400 0.5900 0.6300 129,606 -0.01(-1.56%)
Nov 13, 2017 0.6000 0.6500 0.5920 0.6400 272,579 +0.04(+6.67%)
Nov 10, 2017 0.5700 0.6000 0.5560 0.6000 190,490 +0.03(+5.53%)
Nov 09, 2017 0.5650 0.5740 0.5600 0.5685 116,197 -0.01(-1.46%)
Nov 08, 2017 0.5900 0.5900 0.5600 0.5770 146,467 +0.01(+1.23%)
Nov 07, 2017 0.5850 0.5850 0.5680 0.5700 14,284 +0.00(+0.35%)
Nov 06, 2017 0.5700 0.5800 0.5650 0.5680 21,912 +0.00(+0.53%)
Nov 03, 2017 0.5700 0.5700 0.5650 0.5650 49,576 -0.01(-1.74%)
Nov 02, 2017 0.5700 0.5800 0.5700 0.5750 26,067 +0.01(+1.29%)
Nov 01, 2017 0.5610 0.5889 0.5610 0.5676 84,215 -0.00(-0.25%)
Oct 31, 2017 0.5887 0.5887 0.5610 0.5691 69,590 -0.01(-2.01%)
Oct 30, 2017 0.5675 0.5886 0.5650 0.5808 130,354 +0.01(+2.25%)
Oct 27, 2017 0.5699 0.5900 0.5650 0.5680 80,439 -0.02(-3.40%)
Oct 26, 2017 0.5650 0.5900 0.5650 0.5880 29,851 +0.02(+4.07%)
Oct 25, 2017 0.5800 0.5998 0.5600 0.5650 408,861 -0.02(-2.59%)
Oct 24, 2017 0.6100 0.6300 0.5700 0.5800 332,294 -0.06(-9.38%)
Oct 23, 2017 0.6425 0.6425 0.6000 0.6400 214,396 +0.00(+0.00%)
Oct 20, 2017 0.6499 0.6500 0.6200 0.6400 97,378 -0.01(-1.54%)
Oct 19, 2017 0.6499 0.6750 0.6110 0.6500 250,873 +0.00(+0.00%)
Oct 18, 2017 0.6500 0.6500 0.6101 0.6500 111,016 +0.00(+0.70%)
Oct 17, 2017 0.6350 0.6500 0.5900 0.6455 117,603 +0.02(+2.45%)
Oct 16, 2017 0.6391 0.6500 0.6088 0.6300 265,345 -0.02(-3.08%)
Oct 13, 2017 0.6550 0.6750 0.6300 0.6500 283,844 +0.00(+0.00%)
Oct 12, 2017 0.6500 0.6670 0.6200 0.6500 147,667 +0.00(+0.00%)
Oct 11, 2017 0.6550 0.6800 0.6125 0.6500 225,182 -0.02(-3.42%)
Oct 10, 2017 0.6771 0.6960 0.6650 0.6730 134,574 -0.00(-0.37%)
Oct 09, 2017 0.6970 0.7000 0.6746 0.6755 118,233 -0.02(-3.10%)
Oct 06, 2017 0.6975 0.7040 0.6550 0.6971 375,257 +0.02(+2.56%)
Oct 05, 2017 0.6495 0.6900 0.6420 0.6797 509,863 +0.08(+14.23%)
Oct 04, 2017 0.5972 0.6099 0.5850 0.5950 100,645 +0.01(+2.23%)
Oct 03, 2017 0.5800 0.6100 0.5800 0.5820 81,948 -0.02(-2.84%)
Oct 02, 2017 0.6000 0.6200 0.5602 0.5990 111,089 -0.01(-0.91%)
Sep 29, 2017 0.6000 0.6100 0.6000 0.6045 20,788 +0.00(+0.75%)
Sep 28, 2017 0.5800 0.6400 0.5800 0.6000 42,748 +0.00(+0.00%)
Sep 27, 2017 0.6000 0.6297 0.5800 0.6000 18,904 -0.00(-0.33%)
Sep 26, 2017 0.6210 0.6400 0.5750 0.6020 155,552 -0.02(-2.90%)
Sep 25, 2017 0.6300 0.6400 0.6100 0.6200 132,096 -0.02(-3.13%)
Sep 22, 2017 0.6400 0.6400 0.6300 0.6400 40,600 -0.01(-1.39%)
Sep 21, 2017 0.6300 0.6500 0.6250 0.6490 87,808 +0.02(+3.02%)
Sep 20, 2017 0.6351 0.6351 0.6150 0.6300 23,998 -0.01(-1.56%)
Sep 19, 2017 0.6410 0.6500 0.6050 0.6400 32,806 -0.00(-0.74%)
Sep 18, 2017 0.6500 0.6500 0.6400 0.6448 43,769 -0.00(-0.04%)
Sep 15, 2017 0.5998 0.6700 0.5800 0.6451 86,420 +0.05(+7.51%)
Sep 14, 2017 0.6600 0.6800 0.5700 0.6000 393,274 -0.06(-9.09%)
Sep 13, 2017 0.6800 0.6900 0.6500 0.6600 110,705 -0.02(-2.73%)
Sep 12, 2017 0.6790 0.6800 0.6700 0.6785 42,200 +0.01(+1.27%)
Sep 11, 2017 0.6695 0.7000 0.6600 0.6700 99,249 +0.01(+1.52%)
Sep 08, 2017 0.6970 0.7000 0.6600 0.6600 114,647 -0.04(-5.44%)
Sep 07, 2017 0.6800 0.6980 0.6800 0.6980 114,417 +0.02(+3.11%)
Sep 06, 2017 0.6600 0.6800 0.6600 0.6769 146,173 +0.01(+0.91%)
Sep 05, 2017 0.6600 0.6800 0.6500 0.6708 42,573 -0.01(-1.34%)
Sep 01, 2017 0.6850 0.6850 0.6351 0.6799 75,509 -0.00(-0.44%)
Aug 31, 2017 0.6590 0.6897 0.6580 0.6829 10,650 +0.00(+0.43%)
Aug 30, 2017 0.7000 0.7000 0.6401 0.6800 23,846 -0.01(-1.45%)
Aug 29, 2017 0.6900 0.7000 0.6600 0.6900 159,605 -0.01(-1.43%)
Aug 28, 2017 0.6799 0.7000 0.6600 0.7000 128,719 +0.02(+2.96%)
Aug 25, 2017 0.6750 0.6800 0.6600 0.6799 54,288 +0.00(+0.73%)
Aug 24, 2017 0.7000 0.7000 0.6750 0.6750 86,880 -0.02(-2.31%)
Aug 23, 2017 0.6870 0.6999 0.6800 0.6910 18,560 +0.01(+1.62%)
Aug 22, 2017 0.6940 0.7000 0.6650 0.6800 79,715 -0.01(-1.68%)
Aug 21, 2017 0.6650 0.7000 0.6650 0.6916 94,199 +0.00(+0.23%)
Aug 18, 2017 0.6800 0.6900 0.6800 0.6900 31,417 +0.02(+3.76%)
Aug 17, 2017 0.7000 0.7000 0.6400 0.6650 99,069 -0.01(-2.13%)
Aug 16, 2017 0.7000 0.7000 0.6100 0.6795 158,505 -0.03(-3.62%)
Aug 15, 2017 0.7150 0.7200 0.6900 0.7050 54,455 -0.01(-1.39%)
Aug 14, 2017 0.6900 0.7200 0.6900 0.7149 51,434 +0.02(+3.62%)
Aug 11, 2017 0.7000 0.7200 0.6800 0.6900 52,697 -0.03(-4.17%)
Aug 10, 2017 0.7100 0.7250 0.7100 0.7200 207,115 +0.00(+0.45%)
Aug 09, 2017 0.7150 0.7350 0.6900 0.7167 114,482 +0.01(+0.95%)
Aug 08, 2017 0.7000 0.7150 0.6600 0.7100 96,213 +0.00(+0.00%)
Aug 07, 2017 0.7100 0.7200 0.6900 0.7100 74,795 -0.01(-0.70%)
Aug 04, 2017 0.7250 0.7300 0.7000 0.7150 74,303 +0.02(+2.14%)
Aug 03, 2017 0.7300 0.7300 0.6990 0.7000 47,149 -0.03(-4.11%)
Aug 02, 2017 0.7000 0.7500 0.7000 0.7300 42,195 +0.03(+4.29%)
Aug 01, 2017 0.7100 0.7225 0.6600 0.7000 245,805 -0.01(-1.40%)
Jul 31, 2017 0.7010 0.7400 0.7010 0.7099 149,950 -0.00(-0.69%)
Jul 28, 2017 0.7301 0.7476 0.7010 0.7149 61,627 -0.02(-2.07%)
Jul 27, 2017 0.7400 0.7500 0.7100 0.7300 163,298 -0.02(-2.65%)
Jul 26, 2017 0.7345 0.7664 0.7150 0.7499 183,493 +0.00(+0.66%)
Jul 25, 2017 0.7350 0.7550 0.7100 0.7450 175,306 +0.01(+1.43%)
Jul 24, 2017 0.7400 0.7550 0.7300 0.7345 128,605 +0.00(+0.62%)
Jul 21, 2017 0.7110 0.7400 0.7110 0.7300 70,725 +0.02(+2.67%)
Jul 20, 2017 0.7110 0.7400 0.7110 0.7110 38,916 -0.02(-2.59%)
Jul 19, 2017 0.7200 0.7400 0.7100 0.7299 89,601 -0.01(-0.69%)
Jul 18, 2017 0.7000 0.7400 0.7000 0.7350 25,798 -0.01(-0.68%)
Jul 17, 2017 0.7300 0.7600 0.7000 0.7400 38,801 +0.04(+5.71%)
Jul 14, 2017 0.7100 0.7302 0.7000 0.7000 76,145 -0.01(-1.41%)
Jul 13, 2017 0.7200 0.7200 0.7000 0.7100 134,100 -0.01(-1.39%)
Jul 12, 2017 0.7390 0.7390 0.7100 0.7200 95,464 -0.02(-2.57%)
Jul 11, 2017 0.7428 0.7590 0.7155 0.7390 149,264 -0.01(-1.47%)
Jul 10, 2017 0.7700 0.7800 0.7500 0.7500 74,201 -0.02(-2.41%)
Jul 07, 2017 0.7900 0.7750 0.7685 109,649 -0.01(-0.84%)
Jul 06, 2017 0.7000 0.7810 0.7000 0.7750 203,387 +0.05(+6.90%)
Jul 05, 2017 0.7200 0.7250 0.7000 0.7250 66,095 +0.01(+0.71%)
Jul 03, 2017 0.6602 0.7496 0.6602 0.7199 40,669 -0.03(-3.99%)
Jun 30, 2017 0.7602 0.7810 0.6500 0.7498 223,254 -0.02(-2.62%)
Jun 29, 2017 0.7800 0.7800 0.7602 0.7700 185,159 -0.01(-1.28%)
Jun 28, 2017 0.7800 0.7850 0.7521 0.7800 295,216 +0.00(+0.00%)
Jun 27, 2017 0.7100 0.7800 0.7000 0.7800 854,570 +0.07(+10.01%)
Jun 26, 2017 0.6990 0.7100 0.6900 0.7090 181,587 +0.01(+1.29%)
Jun 23, 2017 0.7000 0.7000 0.6500 0.7000 188,887 +0.00(+0.00%)
Jun 22, 2017 0.6350 0.7300 0.6300 0.7000 517,612 +0.06(+9.55%)
Jun 21, 2017 0.6200 0.6390 0.6200 0.6390 226,550 +0.02(+3.06%)
Jun 20, 2017 0.6300 0.6390 0.6200 0.6200 75,190 -0.02(-3.13%)
Jun 19, 2017 0.6400 0.6400 0.6200 0.6400 188,574 +0.00(+0.00%)
Jun 16, 2017 0.6200 0.6400 0.6002 0.6400 325,036 +0.02(+2.40%)
Jun 15, 2017 0.6207 0.6270 0.6001 0.6250 97,028 +0.01(+0.81%)
Jun 14, 2017 0.6175 0.6300 0.6001 0.6200 35,475 +0.00(+0.80%)
Jun 13, 2017 0.6270 0.6270 0.6000 0.6151 44,982 -0.01(-0.81%)
Jun 12, 2017 0.6247 0.6300 0.6100 0.6201 159,645 -0.01(-1.10%)
Jun 09, 2017 0.6200 0.6300 0.6165 0.6270 46,857 -0.00(-0.48%)
Jun 08, 2017 0.6400 0.6400 0.6200 0.6300 98,164 +0.00(+0.00%)
Jun 07, 2017 0.6190 0.6400 0.6101 0.6300 287,987 +0.02(+3.28%)
Jun 06, 2017 0.6100 0.6100 0.5600 0.6100 247,568 +0.01(+1.67%)
Jun 05, 2017 0.6000 0.6190 0.5950 0.6000 196,766 +0.02(+3.45%)
Jun 02, 2017 0.6000 0.6100 0.5594 0.5800 394,497 +0.01(+1.54%)
Jun 01, 2017 0.6049 0.6190 0.5600 0.5712 145,791 -0.03(-4.80%)
May 31, 2017 0.6099 0.6099 0.5820 0.6000 68,810 -0.01(-1.64%)
May 30, 2017 0.6050 0.6400 0.5910 0.6100 147,644 +0.01(+1.68%)
May 26, 2017 0.5900 0.6000 0.5700 0.5999 101,850 +0.01(+1.68%)
May 25, 2017 0.5800 0.5900 0.5500 0.5900 182,999 +0.01(+1.72%)
May 24, 2017 0.5800 0.5900 0.5425 0.5800 106,221 +0.01(+1.92%)
May 23, 2017 0.4855 0.5850 0.4855 0.5691 187,892 +0.05(+9.44%)
May 22, 2017 0.5100 0.5400 0.4855 0.5200 109,345 -0.01(-1.89%)
May 19, 2017 0.4900 0.5340 0.4551 0.5300 177,293 +0.03(+6.00%)
May 18, 2017 0.4960 0.5200 0.4900 0.5000 203,260 +0.01(+1.83%)
May 17, 2017 0.4995 0.5000 0.4900 0.4910 113,889 -0.00(-0.81%)
May 16, 2017 0.5100 0.5100 0.4950 0.4950 86,297 -0.02(-2.94%)
May 15, 2017 0.5200 0.5200 0.4950 0.5100 99,412 -0.01(-1.54%)
May 12, 2017 0.5000 0.5399 0.5000 0.5180 264,492 -0.01(-2.26%)
May 11, 2017 0.5425 0.5470 0.5100 0.5300 177,194 -0.01(-1.03%)
May 10, 2017 0.5300 0.5469 0.5299 0.5355 63,051 +0.01(+1.04%)
May 09, 2017 0.5799 0.5799 0.5200 0.5300 125,133 -0.05(-8.30%)
May 08, 2017 0.5792 0.5928 0.5600 0.5780 269,605 +0.02(+3.21%)
May 05, 2017 0.5850 0.5850 0.5500 0.5600 178,874 +0.01(+0.90%)
May 04, 2017 0.5400 0.5550 0.5210 0.5550 464,954 +0.02(+3.74%)
May 03, 2017 0.5470 0.5600 0.5300 0.5350 312,981 -0.01(-0.93%)
May 02, 2017 0.5801 0.5900 0.5400 0.5400 90,148 -0.04(-6.90%)
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.