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

Glowpoint Inc (NY: GLOW )

N/A UNCHANGED
Last Price Updated: 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 28, 2017 0.2700 0.3100 0.2700 0.2998 18,582 +0.01(+4.46%)
Apr 27, 2017 0.2808 0.2935 0.2800 0.2870 5,604 +0.02(+6.30%)
Apr 26, 2017 0.2999 0.2999 0.2700 0.2700 66,719 -0.03(-10.00%)
Apr 25, 2017 0.2803 0.3100 0.2800 0.3000 31,852 +0.01(+3.45%)
Apr 24, 2017 0.2901 0.2901 0.2900 0.2900 1,878 -0.01(-3.33%)
Apr 21, 2017 0.2900 0.3000 0.2900 0.3000 1,171 +0.01(+2.04%)
Apr 20, 2017 0.2801 0.2940 0.2801 0.2940 2,671 +0.00(+0.34%)
Apr 19, 2017 0.2860 0.2940 0.2800 0.2930 3,456 -0.00(-0.34%)
Apr 18, 2017 0.2991 0.2991 0.2800 0.2940 5,361 -0.02(-5.16%)
Apr 17, 2017 0.2910 0.3100 0.2910 0.3100 8,883 +0.01(+4.80%)
Apr 13, 2017 0.2921 0.2982 0.2851 0.2958 965 +0.02(+5.61%)
Apr 12, 2017 0.2899 0.3000 0.2801 0.2801 4,820 -0.00(-1.44%)
Apr 11, 2017 0.2800 0.2900 0.2800 0.2842 2,468 -0.02(-5.05%)
Apr 10, 2017 0.2850 0.2993 0.2714 0.2993 6,659 +0.01(+4.80%)
Apr 07, 2017 0.2912 0.2912 0.2856 0.2856 787 -0.01(-4.80%)
Apr 06, 2017 0.3099 0.3099 0.2701 0.3000 6,684 -0.01(-3.23%)
Apr 05, 2017 0.2900 0.3100 0.2900 0.3100 4,936 +0.02(+5.44%)
Apr 04, 2017 0.2901 0.3027 0.2900 0.2940 7,567 -0.00(-1.51%)
Apr 03, 2017 0.2500 0.3050 0.2500 0.2985 23,601 +0.00(+1.53%)
Mar 31, 2017 0.2880 0.3000 0.2800 0.2940 6,382 +0.01(+4.96%)
Mar 30, 2017 0.2901 0.3000 0.2800 0.2801 11,322 -0.02(-6.60%)
Mar 29, 2017 0.2899 0.3000 0.2800 0.2999 7,012 +0.01(+3.31%)
Mar 28, 2017 0.2999 0.3000 0.2899 0.2903 6,644 -0.01(-3.23%)
Mar 27, 2017 0.3080 0.3080 0.2899 0.3000 18,579 -0.01(-3.19%)
Mar 24, 2017 0.3011 0.3131 0.3011 0.3099 2,382 -0.00(-0.03%)
Mar 23, 2017 0.2999 0.3100 0.2920 0.3100 3,023 +0.02(+5.44%)
Mar 22, 2017 0.2900 0.3000 0.2899 0.2940 6,143 +0.00(+1.38%)
Mar 21, 2017 0.2910 0.3000 0.2900 0.2900 5,726 -0.01(-3.33%)
Mar 20, 2017 0.2801 0.3000 0.2801 0.3000 667 +0.01(+2.04%)
Mar 17, 2017 0.2900 0.2950 0.2800 0.2940 7,868 +0.00(+1.38%)
Mar 16, 2017 0.3011 0.3011 0.2900 0.2900 1,161 -0.02(-6.06%)
Mar 15, 2017 0.2946 0.3150 0.2946 0.3087 3,422 -0.00(-0.68%)
Mar 14, 2017 0.3020 0.3108 0.2900 0.3108 6,928 +0.00(+0.26%)
Mar 13, 2017 0.2976 0.3176 0.2901 0.3100 9,893 +0.00(+0.03%)
Mar 10, 2017 0.3300 0.3300 0.3184 0.3099 5,027 -0.02(-5.72%)
Mar 09, 2017 0.3122 0.3490 0.3122 0.3287 20,267 +0.02(+7.17%)
Mar 08, 2017 0.3067 0.3067 0.3067 0.3067 2,716 +0.01(+2.17%)
Mar 07, 2017 0.3002 0.3100 0.3002 0.3002 11,160 +0.00(+0.03%)
Mar 06, 2017 0.3004 0.3004 0.3001 0.3001 6,013 -0.00(-0.10%)
Mar 03, 2017 0.3000 0.3037 0.3000 0.3004 775 -0.00(-0.36%)
Mar 02, 2017 0.3097 0.3097 0.3015 0.3015 3,043 -0.02(-6.54%)
Mar 01, 2017 0.3326 0.3326 0.3126 0.3226 2,123 +0.00(+0.84%)
Feb 28, 2017 0.3015 0.3268 0.3015 0.3199 1,263 -0.01(-1.99%)
Feb 27, 2017 0.3255 0.3400 0.3060 0.3264 11,907 +0.02(+5.29%)
Feb 24, 2017 0.3445 0.3445 0.3000 0.3100 104,592 -0.03(-8.53%)
Feb 23, 2017 0.3313 0.3389 0.3113 0.3389 3,031 +0.04(+12.00%)
Feb 22, 2017 0.3386 0.3386 0.3000 0.3026 5,723 -0.02(-6.95%)
Feb 21, 2017 0.3221 0.3256 0.3000 0.3252 8,078 +0.02(+4.97%)
Feb 17, 2017 0.3098 0.3098 0.3098 0 +0.01(+1.97%)
Feb 16, 2017 0.3100 0.3100 0.3038 0.3038 495 +0.01(+2.98%)
Feb 15, 2017 0.2950 0.3150 0.2950 0.2950 14,679 +0.01(+1.72%)
Feb 14, 2017 0.3224 0.3424 0.2900 0.2900 15,255 -0.02(-6.45%)
Feb 13, 2017 0.3131 0.3200 0.2900 0.3100 21,671 -0.04(-10.92%)
Feb 10, 2017 0.3499 0.3900 0.3300 0.3480 21,684 +0.03(+8.75%)
Feb 09, 2017 0.3492 0.3900 0.3150 0.3200 9,366 -0.03(-8.57%)
Feb 08, 2017 0.3221 0.3900 0.3200 0.3500 7,124 +0.02(+6.06%)
Feb 07, 2017 0.3300 0.3500 0.3154 0.3300 7,675 +0.00(+0.00%)
Feb 06, 2017 0.3500 0.3500 0.3298 0.3300 6,698 -0.01(-1.49%)
Feb 03, 2017 0.3600 0.3900 0.3299 0.3350 59,137 -0.01(-4.29%)
Feb 02, 2017 0.3150 0.3600 0.3150 0.3500 7,022 +0.05(+16.67%)
Feb 01, 2017 0.3112 0.3600 0.3000 0.3000 7,037 -0.02(-7.15%)
Jan 31, 2017 0.3494 0.3494 0.3231 0.3231 1,736 -0.01(-3.84%)
Jan 30, 2017 0.3200 0.3600 0.3200 0.3360 11,271 +0.02(+5.00%)
Jan 27, 2017 0.3000 0.3200 0.2950 0.3200 28,526 +0.04(+14.29%)
Jan 26, 2017 0.2730 0.3000 0.2500 0.2800 47,924 +0.01(+3.70%)
Jan 25, 2017 0.2726 0.2726 0.2500 0.2700 6,030 -0.00(-0.77%)
Jan 24, 2017 0.2645 0.2726 0.2627 0.2721 2,361 +0.02(+8.80%)
Jan 23, 2017 0.2726 0.2726 0.2501 0.2501 469 -0.01(-5.48%)
Jan 20, 2017 0.2729 0.2729 0.2503 0.2646 1,201 -0.00(-1.05%)
Jan 19, 2017 0.2699 0.2699 0.2674 0.2674 417 +0.01(+2.85%)
Jan 18, 2017 0.2502 0.2601 0.2501 0.2600 2,652 +0.00(+0.00%)
Jan 17, 2017 0.2704 0.2704 0.2504 0.2600 1,960 +0.00(+0.00%)
Jan 13, 2017 0.2600 0.2600 0.2600 0 -0.00(-0.50%)
Jan 12, 2017 0.2614 0.2744 0.2400 0.2613 20,084 -0.00(-0.04%)
Jan 11, 2017 0.2915 0.2915 0.2600 0.2614 3,450 -0.01(-3.19%)
Jan 10, 2017 0.2700 0.2900 0.2600 0.2700 25,132 -0.01(-5.26%)
Jan 09, 2017 0.2719 0.2851 0.2519 0.2850 14,314 +0.01(+5.56%)
Jan 06, 2017 0.2601 0.2780 0.2600 0.2700 1,964 +0.01(+3.85%)
Jan 05, 2017 0.2650 0.2800 0.2600 0.2600 16,945 -0.00(-0.95%)
Jan 04, 2017 0.2450 0.2650 0.2450 0.2625 14,074 -0.01(-2.78%)
Jan 03, 2017 0.2600 0.2800 0.2200 0.2700 41,828 +0.00(+1.50%)
Dec 30, 2016 0.2660 0.2660 0.2660 0 -0.03(-11.27%)
Dec 29, 2016 0.2704 0.3000 0.2300 0.2998 16,052 +0.03(+9.82%)
Dec 28, 2016 0.2866 0.2888 0.2400 0.2730 62,854 -0.02(-5.86%)
Dec 27, 2016 0.3300 0.3369 0.2356 0.2900 36,775 -0.02(-6.45%)
Dec 23, 2016 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Dec 22, 2016 0.2600 0.2800 0.2600 0.2800 13,282 +0.00(+0.72%)
Dec 21, 2016 0.2520 0.2780 0.2400 0.2780 281,093 +0.02(+5.90%)
Dec 20, 2016 0.2600 0.2790 0.2500 0.2625 58,984 -0.01(-2.78%)
Dec 19, 2016 0.2900 0.2900 0.2650 0.2700 30,564 -0.01(-3.33%)
Dec 16, 2016 0.2801 0.2920 0.2570 0.2793 18,684 -0.03(-9.90%)
Dec 15, 2016 0.3100 0.3100 0.2800 0.3100 4,115 +0.01(+3.99%)
Dec 14, 2016 0.3068 0.3080 0.2901 0.2981 1,869 +0.00(+1.22%)
Dec 13, 2016 0.3150 0.3400 0.2500 0.2945 104,274 -0.02(-6.51%)
Dec 12, 2016 0.2501 0.3600 0.2500 0.3150 292,865 +0.06(+24.51%)
Dec 09, 2016 0.2630 0.2800 0.2510 0.2530 211,777 -0.00(-0.71%)
Dec 08, 2016 0.2599 0.3200 0.1400 0.2548 206,509 -0.00(-0.08%)
Dec 07, 2016 0.2700 0.2780 0.2500 0.2550 41,663 -0.02(-7.07%)
Dec 06, 2016 0.2561 0.2933 0.2561 0.2744 29,903 +0.01(+4.73%)
Dec 05, 2016 0.2700 0.2700 0.2300 0.2620 159,957 -0.00(-0.98%)
Dec 01, 2016 0.2646 1 +0.01(+3.76%)
Nov 30, 2016 0.2600 0.2699 0.2401 0.2550 11,685 -0.00(-0.86%)
Nov 29, 2016 0.2700 0.2700 0.2572 0.2572 596 +0.01(+2.84%)
Nov 28, 2016 0.2778 0.2800 0.2501 0.2501 9,693 -0.02(-9.05%)
Nov 25, 2016 0.2701 0.2900 0.2700 0.2750 7,731 -0.00(-0.97%)
Nov 23, 2016 0.2777 0.2777 0.2777 0 +0.01(+2.85%)
Nov 22, 2016 0.2784 0.2899 0.2700 0.2700 29,793 -0.02(-6.90%)
Nov 21, 2016 0.2979 0.2979 0.2900 0.2900 300 +0.01(+1.75%)
Nov 18, 2016 0.2966 0.2966 0.2850 0.2850 3,600 -0.01(-1.72%)
Nov 17, 2016 0.3396 0.3396 0.3396 0.2900 4,145 +0.00(+0.00%)
Nov 16, 2016 0.2600 0.2938 0.2600 0.2900 19,105 +0.00(+1.51%)
Nov 15, 2016 0.3500 0.3500 0.2617 0.2857 11,418 -0.06(-18.37%)
Nov 14, 2016 0.3500 0.3501 0.3500 0.3500 6,258 -0.02(-5.41%)
Nov 11, 2016 0.3700 0.3700 0.3700 0.3700 101 +0.01(+3.64%)
Nov 10, 2016 0.3491 0.3700 0.3491 0.3570 3,141 -0.01(-3.51%)
Nov 09, 2016 0.3300 0.3700 0.3300 0.3700 11,664 +0.04(+11.65%)
Nov 08, 2016 0.3230 0.3381 0.3230 0.3314 725 +0.00(+0.39%)
Nov 07, 2016 0.3633 0.3651 0.2807 0.3301 7,404 -0.03(-8.94%)
Nov 04, 2016 0.3489 0.3698 0.3489 0.3625 1,418 +0.01(+4.23%)
Nov 03, 2016 0.3650 0.3885 0.3410 0.3478 2,907 -0.02(-4.61%)
Nov 02, 2016 0.3483 0.3800 0.3483 0.3646 3,005 -0.01(-2.75%)
Nov 01, 2016 0.3660 0.3749 0.3111 0.3749 7,808 -0.01(-3.38%)
Oct 31, 2016 0.3882 0.3882 0.3800 0.3880 2,281 +0.00(+0.00%)
Oct 28, 2016 0.3880 0.3900 0.3880 0.3880 1,226 -0.00(-0.51%)
Oct 27, 2016 0.3800 0.3900 0.3730 0.3900 2,413 +0.02(+4.73%)
Oct 26, 2016 0.3500 0.3800 0.3400 0.3724 45,654 +0.02(+6.40%)
Oct 25, 2016 0.3497 0.3500 0.3303 0.3500 2,280 +0.00(+1.01%)
Oct 24, 2016 0.3500 0.3500 0.3300 0.3465 3,828 -0.00(-1.00%)
Oct 21, 2016 0.3314 0.3500 0.3314 0.3500 18,194 +0.01(+3.83%)
Oct 20, 2016 0.3299 0.3380 0.3299 0.3371 1,605 +0.01(+2.37%)
Oct 19, 2016 0.2900 0.3319 0.2900 0.3293 10,999 +0.02(+6.23%)
Oct 18, 2016 0.2981 0.3100 0.2981 0.3100 1,020 +0.00(+1.27%)
Oct 17, 2016 0.2922 0.3123 0.2922 0.3061 5,005 -0.00(-1.26%)
Oct 14, 2016 0.3043 0.3150 0.2843 0.3100 1,658 -0.00(-0.74%)
Oct 13, 2016 0.3186 0.3186 0.3123 0.3123 735 +0.01(+2.90%)
Oct 12, 2016 0.2980 0.3035 0.2980 0.3035 906 +0.01(+4.66%)
Oct 11, 2016 0.3020 0.3020 0.2601 0.2900 1,438 -0.01(-3.33%)
Oct 10, 2016 0.3198 0.3198 0.2939 0.3000 2,874 -0.01(-3.23%)
Oct 07, 2016 0.2804 0.3100 0.2804 0.3100 5,228 +0.03(+10.71%)
Oct 06, 2016 0.2800 0.2927 0.2127 0.2800 49,892 +0.00(+0.00%)
Oct 05, 2016 0.2800 0.2846 0.2800 0.2800 13,480 +0.00(+0.00%)
Oct 04, 2016 0.2800 0.2800 0.2800 0.2800 440 +0.00(+0.00%)
Oct 03, 2016 0.2800 0.2900 0.2800 0.2800 1,602 -0.00(-0.04%)
Sep 30, 2016 0.2850 0.2850 0.2800 0.2801 6,994 +0.00(+0.00%)
Sep 29, 2016 0.2883 0.2897 0.2801 0.2801 1,807 -0.00(-0.07%)
Sep 28, 2016 0.2890 0.2999 0.2800 0.2803 2,260 +0.00(+0.11%)
Sep 27, 2016 0.2800 0.2999 0.2800 0.2800 3,825 +0.00(+0.00%)
Sep 26, 2016 0.2890 0.2899 0.2800 0.2800 6,005 +0.00(+1.63%)
Sep 23, 2016 0.2980 0.3020 0.2701 0.2755 10,215 -0.02(-8.17%)
Sep 22, 2016 0.2880 0.3000 0.2601 0.3000 9,792 +0.01(+5.23%)
Sep 21, 2016 0.2920 0.3000 0.2850 0.2851 8,111 -0.01(-1.72%)
Sep 20, 2016 0.2877 0.3000 0.2800 0.2901 12,863 +0.00(+0.03%)
Sep 19, 2016 0.3100 0.3100 0.2800 0.2900 5,849 -0.01(-3.49%)
Sep 16, 2016 0.3270 0.3270 0.2649 0.3005 113,158 -0.03(-8.97%)
Sep 15, 2016 0.2572 0.3500 0.2572 0.3301 43,599 +0.07(+24.52%)
Sep 14, 2016 0.2631 0.2851 0.2302 0.2651 39,289 -0.01(-3.25%)
Sep 13, 2016 0.2500 0.3400 0.2126 0.2740 81,868 +0.02(+9.60%)
Sep 12, 2016 0.2701 0.2797 0.2500 0.2500 27,003 -0.02(-6.51%)
Sep 09, 2016 0.2900 0.2900 0.2500 0.2674 100,396 -0.02(-7.79%)
Sep 08, 2016 0.2782 0.2999 0.2500 0.2900 104,464 +0.02(+7.33%)
Sep 07, 2016 0.2923 0.2923 0.2701 0.2702 64,755 -0.01(-2.95%)
Sep 06, 2016 0.2884 0.3000 0.2784 0.2784 37,858 -0.01(-2.69%)
Sep 02, 2016 0.3000 0.2861 0.2861 0.2861 31,600 -0.01(-3.99%)
Sep 01, 2016 0.2980 0.2980 0.2980 0.2980 211 +0.01(+2.76%)
Aug 31, 2016 0.3200 0.3200 0.2600 0.2900 42,039 -0.01(-3.33%)
Aug 30, 2016 0.2994 0.3060 0.2970 0.3000 21,587 +0.00(+1.01%)
Aug 29, 2016 0.3000 0.3077 0.2710 0.2970 19,093 +0.00(+0.68%)
Aug 26, 2016 0.2999 0.3012 0.2950 0.2950 5,518 +0.02(+9.26%)
Aug 25, 2016 0.3159 0.3191 0.2700 0.2700 4,431 -0.03(-11.15%)
Aug 24, 2016 0.3200 0.3293 0.2999 0.3039 4,399 -0.03(-7.91%)
Aug 23, 2016 0.3184 0.3397 0.2720 0.3300 21,328 -0.01(-2.94%)
Aug 22, 2016 0.3200 0.3400 0.3200 0.3400 65,181 +0.02(+6.25%)
Aug 19, 2016 0.3200 0.3250 0.3100 0.3200 49,958 +0.00(+0.00%)
Aug 18, 2016 0.3200 0.3250 0.3100 0.3200 19,122 +0.00(+0.00%)
Aug 17, 2016 0.3399 0.3400 0.3200 0.3200 28,630 -0.01(-3.03%)
Aug 16, 2016 0.3149 0.3481 0.3040 0.3300 71,305 +0.02(+6.45%)
Aug 15, 2016 0.3001 0.3150 0.2900 0.3100 25,846 +0.01(+3.33%)
Aug 12, 2016 0.2940 0.3100 0.2800 0.3000 5,452 -0.00(-0.66%)
Aug 11, 2016 0.2900 0.3021 0.2900 0.3020 1,001 +0.00(+0.67%)
Aug 10, 2016 0.2900 0.3000 0.2800 0.3000 31,476 +0.02(+7.14%)
Aug 09, 2016 0.2999 0.3199 0.2800 0.2800 11,611 -0.02(-5.91%)
Aug 08, 2016 0.3200 0.3311 0.2900 0.2976 19,323 -0.02(-5.52%)
Aug 05, 2016 0.3300 0.3499 0.3150 0.3150 12,475 -0.03(-7.35%)
Aug 04, 2016 0.3280 0.3480 0.3280 0.3400 20,678 +0.02(+6.25%)
Aug 03, 2016 0.3220 0.3220 0.3200 0.3200 204 -0.01(-3.00%)
Aug 02, 2016 0.3260 0.3590 0.3260 0.3299 11,551 +0.00(+0.58%)
Aug 01, 2016 0.3100 0.3300 0.3100 0.3280 4,603 +0.01(+2.50%)
Jul 29, 2016 0.3180 0.3380 0.3100 0.3200 10,934 +0.01(+3.23%)
Jul 28, 2016 0.3184 0.3184 0.3100 0.3100 5,330 -0.00(-0.13%)
Jul 27, 2016 0.3200 0.3240 0.3104 0.3104 16,521 -0.01(-3.00%)
Jul 26, 2016 0.3180 0.3210 0.3150 0.3200 1,860 +0.01(+3.23%)
Jul 25, 2016 0.3400 0.3400 0.3100 0.3100 639 -0.04(-11.40%)
Jul 22, 2016 0.3300 0.3499 0.3011 0.3499 18,106 +0.03(+11.08%)
Jul 21, 2016 0.3150 0.3400 0.2880 0.3150 57,543 -0.00(-0.79%)
Jul 20, 2016 0.3339 0.3339 0.3000 0.3175 19,062 -0.00(-0.16%)
Jul 19, 2016 0.3200 0.3200 0.2899 0.3180 17,110 +0.01(+2.58%)
Jul 18, 2016 0.2999 0.3100 0.2257 0.3100 17,077 +0.01(+3.37%)
Jul 15, 2016 0.3200 0.3300 0.2800 0.2999 108,201 -0.01(-3.26%)
Jul 14, 2016 0.3001 0.3167 0.2802 0.3100 61,803 +0.01(+2.79%)
Jul 13, 2016 0.3250 0.3250 0.2900 0.3016 14,000 -0.01(-2.08%)
Jul 12, 2016 0.3017 0.3199 0.3000 0.3080 5,187 +0.02(+6.17%)
Jul 11, 2016 0.3198 0.3198 0.2901 0.2901 13,493 -0.01(-3.30%)
Jul 08, 2016 0.3060 0.3200 0.2801 0.3000 27,525 -0.02(-6.22%)
Jul 07, 2016 0.2801 0.3200 0.2801 0.3199 5,350 +0.02(+8.44%)
Jul 06, 2016 0.3000 0.3100 0.3000 0.2950 8,515 -0.01(-1.67%)
Jul 05, 2016 0.3000 0.3000 0.2951 0.3000 2,709 +0.00(+0.00%)
Jul 01, 2016 0.3200 0.3000 0.3000 0.3000 8,500 +0.00(+1.66%)
Jun 30, 2016 0.3237 0.3403 0.2951 0.2951 11,782 -0.02(-7.78%)
Jun 29, 2016 0.2900 0.3499 0.2801 0.3200 8,820 -0.00(-0.31%)
Jun 28, 2016 0.3257 0.3520 0.2900 0.3210 8,446 +0.01(+3.48%)
Jun 27, 2016 0.3150 0.3150 0.3102 0.3102 13,275 +0.01(+3.40%)
Jun 24, 2016 0.3350 0.3800 0.3000 0.3000 20,229 -0.02(-5.96%)
Jun 23, 2016 0.3100 0.3297 0.2801 0.3190 12,515 -0.02(-6.15%)
Jun 22, 2016 0.3490 0.3490 0.3250 0.3399 14,757 -0.01(-2.27%)
Jun 21, 2016 0.3400 0.3598 0.3200 0.3478 65,726 +0.02(+5.39%)
Jun 20, 2016 0.3200 0.3599 0.3200 0.3300 17,256 +0.01(+3.06%)
Jun 17, 2016 0.4100 0.4200 0.3202 0.3202 50,416 -0.09(-22.84%)
Jun 16, 2016 0.4500 0.4500 0.4000 0.4150 42,292 -0.02(-3.49%)
Jun 15, 2016 0.4500 0.4500 0.4150 0.4300 45,512 -0.03(-6.52%)
Jun 14, 2016 0.4600 0.4700 0.4480 0.4600 57,542 -0.01(-2.13%)
Jun 13, 2016 0.4400 0.4700 0.4280 0.4700 28,035 +0.02(+4.44%)
Jun 10, 2016 0.4200 0.4500 0.3900 0.4500 22,896 +0.05(+12.50%)
Jun 09, 2016 0.4300 0.4300 0.4000 0.4000 26,591 -0.03(-6.98%)
Jun 08, 2016 0.4300 0.4310 0.4100 0.4300 36,565 +0.01(+2.87%)
Jun 07, 2016 0.4000 0.4275 0.3401 0.4180 48,182 +0.01(+1.95%)
Jun 06, 2016 0.3450 0.4100 0.3400 0.4100 70,642 +0.06(+17.18%)
Jun 03, 2016 0.3297 0.3600 0.3078 0.3499 27,335 +0.03(+9.34%)
Jun 02, 2016 0.3100 0.3400 0.3000 0.3200 32,744 +0.01(+3.23%)
Jun 01, 2016 0.3400 0.3500 0.3000 0.3100 28,289 -0.02(-6.06%)
May 31, 2016 0.3200 0.3400 0.3000 0.3300 22,108 +0.01(+3.13%)
May 27, 2016 0.3300 0.3200 0.3200 0.3200 31,100 +0.02(+6.67%)
May 26, 2016 0.3300 0.3400 0.3000 0.3000 22,617 -0.04(-11.76%)
May 25, 2016 0.3400 0.3500 0.3000 0.3400 39,591 +0.01(+2.87%)
May 24, 2016 0.3200 0.3450 0.2800 0.3305 25,474 +0.00(+0.15%)
May 23, 2016 0.3800 0.3800 0.3018 0.3300 12,070 -0.03(-8.33%)
May 20, 2016 0.3500 0.3700 0.3007 0.3600 18,385 -0.01(-2.70%)
May 19, 2016 0.3800 0.3800 0.3100 0.3700 17,881 +0.01(+1.54%)
May 18, 2016 0.3600 0.3800 0.2900 0.3644 30,466 +0.00(+1.22%)
May 17, 2016 0.3700 0.4016 0.3000 0.3600 58,911 -0.01(-2.70%)
May 16, 2016 0.3310 0.3700 0.2503 0.3700 65,134 +0.03(+8.82%)
May 13, 2016 0.3179 0.3530 0.2600 0.3400 45,438 +0.06(+21.21%)
May 12, 2016 0.3328 0.3700 0.2805 0.2805 23,376 -0.06(-17.21%)
May 11, 2016 0.3691 0.3700 0.2500 0.3388 20,765 +0.01(+3.32%)
May 10, 2016 0.3520 0.3700 0.2599 0.3279 47,753 -0.03(-8.92%)
May 09, 2016 0.3600 0.3700 0.3500 0.3600 1,034 +0.01(+2.56%)
May 06, 2016 0.3400 0.3623 0.3200 0.3510 19,956 +0.03(+9.79%)
May 05, 2016 0.3200 0.3600 0.2450 0.3197 27,786 +0.02(+6.57%)
May 04, 2016 0.3600 0.3600 0.3000 0.3000 22,153 -0.04(-11.76%)
May 03, 2016 0.3495 0.3999 0.3050 0.3400 77,954 +0.01(+3.03%)
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.