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

Cvr Medical (TSV: CVM )

N/A UNCHANGED
Last Price Updated: 3:12 PM EDT, May 5, 2022 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, 2018 0.3750 0.3850 0.3700 0.3700 106,061 -0.01(-1.33%)
May 30, 2018 0.3700 0.3850 0.3700 0.3750 49,900 +0.03(+7.14%)
May 29, 2018 0.3850 0.3850 0.3450 0.3500 48,900 -0.03(-6.67%)
May 28, 2018 0.3800 0.3800 0.3750 0.3750 2,000 -0.01(-1.32%)
May 25, 2018 0.3800 0.3800 0.3800 0.3800 500 -0.01(-2.56%)
May 24, 2018 0.3500 0.3900 0.3500 0.3900 36,000 +0.04(+9.86%)
May 23, 2018 0.3600 0.3600 0.3500 0.3550 16,940 +0.00(+0.00%)
May 22, 2018 0.3400 0.3750 0.3400 0.3550 53,186 +0.01(+4.41%)
May 18, 2018 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
May 17, 2018 0.3500 0.3500 0.3150 0.3250 183,988 -0.02(-4.41%)
May 16, 2018 0.3500 0.3550 0.3300 0.3400 143,288 -0.01(-2.86%)
May 15, 2018 0.3450 0.3700 0.3450 0.3500 45,500 +0.00(+0.00%)
May 14, 2018 0.3650 0.3650 0.3450 0.3500 65,786 -0.01(-2.78%)
May 11, 2018 0.3750 0.3750 0.3450 0.3600 79,353 -0.02(-5.26%)
May 10, 2018 0.3850 0.4000 0.3800 0.3800 79,550 -0.01(-2.56%)
May 09, 2018 0.3850 0.3900 0.3800 0.3900 29,200 +0.00(+0.00%)
May 08, 2018 0.3500 0.3900 0.3500 0.3900 84,888 +0.04(+9.86%)
May 07, 2018 0.3550 0.3550 0.3400 0.3550 192,396 +0.01(+4.41%)
May 04, 2018 0.3700 0.3700 0.3400 0.3400 192,135 -0.02(-5.56%)
May 03, 2018 0.3750 0.3750 0.3600 0.3600 172,629 -0.02(-4.00%)
May 02, 2018 0.3750 0.3850 0.3750 0.3750 67,040 -0.01(-2.60%)
May 01, 2018 0.3900 0.3900 0.3800 0.3850 69,760 +0.01(+2.67%)
Apr 30, 2018 0.3800 0.3800 0.3750 0.3750 55,000 +0.01(+1.35%)
Apr 27, 2018 0.3700 0.3700 0.3700 0.3700 105,710 +0.01(+1.37%)
Apr 26, 2018 0.3650 0.3700 0.3650 0.3650 59,400 +0.01(+1.39%)
Apr 25, 2018 0.3600 0.3600 0.3600 0.3600 43,000 +0.01(+1.41%)
Apr 24, 2018 0.3600 0.3650 0.3500 0.3550 78,500 +0.01(+1.43%)
Apr 23, 2018 0.3500 0.3500 0.3400 0.3500 109,200 +0.01(+2.94%)
Apr 20, 2018 0.3550 0.3600 0.3350 0.3400 243,740 -0.01(-2.86%)
Apr 19, 2018 0.3700 0.3700 0.3500 0.3500 79,525 -0.02(-4.11%)
Apr 18, 2018 0.3750 0.3750 0.3550 0.3650 66,815 +0.00(+0.00%)
Apr 17, 2018 0.3850 0.3850 0.3650 0.3650 167,900 -0.03(-6.41%)
Apr 16, 2018 0.4150 0.4150 0.3550 0.3900 211,593 -0.01(-2.50%)
Apr 13, 2018 0.4150 0.4150 0.4000 0.4000 161,650 -0.01(-1.23%)
Apr 12, 2018 0.4050 0.4200 0.4000 0.4050 58,700 -0.00(-1.22%)
Apr 11, 2018 0.4100 0.4200 0.4100 0.4100 107,100 +0.00(+1.23%)
Apr 10, 2018 0.4250 0.4250 0.3950 0.4050 95,960 -0.01(-3.57%)
Apr 09, 2018 0.4000 0.4600 0.4000 0.4200 466,803 +0.02(+6.33%)
Apr 06, 2018 0.3850 0.3950 0.3800 0.3950 33,687 +0.02(+3.95%)
Apr 05, 2018 0.3950 0.3950 0.3800 0.3800 11,600 +0.00(+0.00%)
Apr 04, 2018 0.4000 0.4050 0.3800 0.3800 101,740 -0.01(-1.30%)
Apr 03, 2018 0.3950 0.4000 0.3800 0.3850 35,190 +0.00(+0.00%)
Apr 02, 2018 0.3900 0.4300 0.3850 0.3850 85,491 -0.01(-2.53%)
Mar 29, 2018 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Mar 28, 2018 0.3800 0.3900 0.3800 0.3900 33,547 +0.01(+2.63%)
Mar 27, 2018 0.3900 0.3900 0.3800 0.3800 47,624 -0.01(-1.30%)
Mar 26, 2018 0.3800 0.4000 0.3800 0.3850 16,045 +0.00(+0.00%)
Mar 23, 2018 0.4000 0.4000 0.3700 0.3850 70,118 -0.01(-1.28%)
Mar 22, 2018 0.4150 0.4200 0.3900 0.3900 146,925 -0.02(-6.02%)
Mar 21, 2018 0.4150 0.4400 0.4150 0.4150 123,649 +0.00(+0.00%)
Mar 20, 2018 0.4350 0.4350 0.4100 0.4150 52,300 -0.02(-4.60%)
Mar 19, 2018 0.4400 0.4500 0.4200 0.4350 322,928 +0.02(+3.57%)
Mar 16, 2018 0.4150 0.4200 0.4000 0.4200 75,941 +0.02(+6.33%)
Mar 15, 2018 0.3800 0.4050 0.3750 0.3950 54,840 +0.02(+5.33%)
Mar 14, 2018 0.4000 0.4000 0.3600 0.3750 277,601 +0.00(+0.00%)
Mar 13, 2018 0.4000 0.4000 0.3600 0.3750 312,930 -0.02(-5.06%)
Mar 12, 2018 0.4650 0.4650 0.3950 0.3950 497,658 -0.06(-13.19%)
Mar 09, 2018 0.4700 0.5000 0.4500 0.4550 258,845 -0.01(-2.15%)
Mar 08, 2018 0.4550 0.4650 0.4450 0.4650 90,220 +0.00(+0.00%)
Mar 07, 2018 0.4750 0.4750 0.4550 0.4650 60,268 -0.01(-2.11%)
Mar 06, 2018 0.4850 0.4900 0.4750 0.4750 74,900 -0.01(-2.06%)
Mar 05, 2018 0.4600 0.4850 0.4600 0.4850 124,027 +0.03(+6.59%)
Mar 02, 2018 0.4600 0.4600 0.4450 0.4550 95,284 -0.01(-1.09%)
Mar 01, 2018 0.4700 0.4700 0.4600 0.4600 110,325 -0.02(-4.17%)
Feb 28, 2018 0.4800 0.4800 0.4650 0.4800 97,715 +0.00(+0.00%)
Feb 27, 2018 0.4650 0.4800 0.4550 0.4800 100,133 +0.02(+5.49%)
Feb 26, 2018 0.4550 0.4600 0.4500 0.4550 68,609 +0.01(+1.11%)
Feb 23, 2018 0.4500 0.4600 0.4450 0.4500 129,372 -0.01(-1.10%)
Feb 22, 2018 0.4650 0.4750 0.4450 0.4550 165,450 +0.01(+1.11%)
Feb 21, 2018 0.4500 0.4500 0.4400 0.4500 118,927 +0.01(+1.12%)
Feb 20, 2018 0.4700 0.4800 0.4450 0.4450 226,015 -0.03(-6.32%)
Feb 16, 2018 0.4750 0.4750 0.4750 0 +0.03(+6.74%)
Feb 15, 2018 0.4450 0.4500 0.4350 0.4450 102,933 +0.01(+1.14%)
Feb 14, 2018 0.4300 0.4500 0.4300 0.4400 50,431 +0.01(+2.33%)
Feb 13, 2018 0.4400 0.4500 0.4300 0.4300 109,790 -0.01(-1.15%)
Feb 12, 2018 0.4400 0.4450 0.4350 0.4350 29,400 +0.00(+0.00%)
Feb 09, 2018 0.4450 0.4500 0.4350 0.4350 199,188 -0.02(-3.33%)
Feb 08, 2018 0.4250 0.4500 0.4200 0.4500 132,110 +0.04(+8.43%)
Feb 07, 2018 0.4400 0.4400 0.4000 0.4150 224,951 -0.02(-3.49%)
Feb 06, 2018 0.4350 0.4400 0.4200 0.4300 206,806 -0.01(-2.27%)
Feb 05, 2018 0.4350 0.4450 0.4350 0.4400 120,840 +0.02(+3.53%)
Feb 02, 2018 0.4500 0.4500 0.4200 0.4250 252,724 -0.03(-5.56%)
Feb 01, 2018 0.4500 0.4500 0.4400 0.4500 140,061 +0.01(+2.27%)
Jan 31, 2018 0.4400 0.4450 0.4300 0.4400 41,045 +0.00(+0.00%)
Jan 30, 2018 0.4500 0.4500 0.4500 0.4400 121,320 -0.01(-2.22%)
Jan 29, 2018 0.4400 0.4600 0.4400 0.4500 186,242 +0.01(+2.27%)
Jan 26, 2018 0.4400 0.4500 0.4050 0.4400 158,919 +0.00(+0.00%)
Jan 25, 2018 0.4550 0.4700 0.4400 0.4400 169,763 -0.02(-3.30%)
Jan 24, 2018 0.4600 0.4650 0.4450 0.4550 278,639 -0.01(-2.15%)
Jan 23, 2018 0.4600 0.4650 0.4450 0.4650 440,287 +0.02(+4.49%)
Jan 22, 2018 0.4750 0.4800 0.4450 0.4450 197,183 -0.02(-5.32%)
Jan 19, 2018 0.5000 0.5000 0.4500 0.4700 353,684 +0.00(+0.00%)
Jan 18, 2018 0.4700 0.5000 0.4550 0.4700 717,165 +0.03(+6.82%)
Jan 17, 2018 0.4300 0.4400 0.4200 0.4400 272,853 +0.03(+6.02%)
Jan 16, 2018 0.4400 0.4400 0.4150 0.4150 162,402 -0.01(-2.35%)
Jan 15, 2018 0.4250 0.4400 0.4150 0.4250 221,018 +0.02(+3.66%)
Jan 12, 2018 0.3950 0.4150 0.3900 0.4100 165,789 +0.01(+3.80%)
Jan 11, 2018 0.4000 0.4150 0.3900 0.3950 108,507 +0.00(+0.00%)
Jan 10, 2018 0.4000 0.4100 0.3850 0.3950 216,989 +0.01(+1.28%)
Jan 09, 2018 0.4000 0.4100 0.3900 0.3900 128,850 +0.00(+0.00%)
Jan 08, 2018 0.4000 0.4050 0.3800 0.3900 722,075 -0.01(-1.27%)
Jan 05, 2018 0.3900 0.4000 0.3800 0.3950 196,915 +0.02(+3.95%)
Jan 04, 2018 0.3950 0.4000 0.3800 0.3800 73,945 +0.00(+0.00%)
Jan 03, 2018 0.4100 0.4500 0.3750 0.3800 685,609 -0.03(-6.17%)
Jan 02, 2018 0.3450 0.4050 0.3450 0.4050 591,864 +0.06(+15.71%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Dec 28, 2017 0.3550 0.3650 0.3450 0.3650 44,185 +0.01(+1.39%)
Dec 27, 2017 0.3550 0.3700 0.3450 0.3600 97,650 +0.02(+5.88%)
Dec 22, 2017 0.3600 0.3750 0.3400 0.3400 96,110 -0.03(-8.11%)
Dec 21, 2017 0.3550 0.3700 0.3450 0.3700 198,284 +0.02(+5.71%)
Dec 20, 2017 0.3250 0.3500 0.3250 0.3500 53,610 +0.01(+4.48%)
Dec 19, 2017 0.3400 0.3400 0.3250 0.3350 56,395 -0.01(-1.47%)
Dec 18, 2017 0.3500 0.3600 0.3300 0.3400 72,425 -0.01(-4.23%)
Dec 15, 2017 0.3700 0.3750 0.3550 0.3550 91,205 -0.02(-5.33%)
Dec 14, 2017 0.3150 0.4000 0.3100 0.3750 230,995 +0.06(+19.05%)
Dec 13, 2017 0.3250 0.3350 0.3150 0.3150 130,810 -0.01(-1.56%)
Dec 12, 2017 0.3450 0.3450 0.3200 0.3200 98,967 -0.01(-3.03%)
Dec 11, 2017 0.3400 0.3400 0.3200 0.3300 54,755 +0.00(+0.00%)
Dec 08, 2017 0.3300 0.3400 0.3300 0.3300 57,500 +0.01(+1.54%)
Dec 07, 2017 0.3400 0.3400 0.3250 0.3250 106,294 -0.01(-2.99%)
Dec 06, 2017 0.3350 0.3450 0.3300 0.3350 46,861 -0.01(-2.90%)
Dec 05, 2017 0.3550 0.3550 0.3400 0.3450 63,705 +0.00(+0.00%)
Dec 04, 2017 0.3500 0.3600 0.3400 0.3450 119,563 -0.01(-2.82%)
Dec 01, 2017 0.3600 0.3600 0.3500 0.3550 88,000 +0.01(+1.43%)
Nov 30, 2017 0.3400 0.3650 0.3400 0.3500 186,840 +0.01(+2.94%)
Nov 29, 2017 0.3350 0.3500 0.3300 0.3400 105,970 +0.01(+1.49%)
Nov 28, 2017 0.3600 0.3600 0.3350 0.3350 189,612 -0.02(-5.63%)
Nov 27, 2017 0.3500 0.3650 0.3500 0.3550 261,180 +0.00(+0.00%)
Nov 24, 2017 0.3750 0.3750 0.3550 0.3550 114,470 -0.01(-2.74%)
Nov 23, 2017 0.3600 0.3750 0.3600 0.3650 21,720 +0.00(+0.00%)
Nov 22, 2017 0.3550 0.3800 0.3550 0.3650 81,000 +0.01(+1.39%)
Nov 21, 2017 0.3800 0.3850 0.3600 0.3600 143,716 -0.02(-4.00%)
Nov 20, 2017 0.3800 0.3800 0.3700 0.3750 22,950 -0.01(-1.32%)
Nov 17, 2017 0.3750 0.3800 0.3700 0.3800 33,376 +0.01(+2.70%)
Nov 16, 2017 0.3750 0.3850 0.3650 0.3700 116,956 +0.01(+1.37%)
Nov 15, 2017 0.3700 0.3950 0.3650 0.3650 191,500 -0.01(-2.67%)
Nov 14, 2017 0.3850 0.3850 0.3750 0.3750 36,500 -0.01(-2.60%)
Nov 13, 2017 0.3800 0.3900 0.3800 0.3850 94,948 +0.00(+0.00%)
Nov 10, 2017 0.3750 0.3850 0.3750 0.3850 76,250 -0.01(-1.28%)
Nov 09, 2017 0.3800 0.3900 0.3600 0.3900 46,500 +0.03(+6.85%)
Nov 08, 2017 0.4050 0.4050 0.3650 0.3650 90,950 -0.04(-10.98%)
Nov 07, 2017 0.3650 0.4100 0.3500 0.4100 156,770 +0.04(+12.33%)
Nov 06, 2017 0.3600 0.3800 0.3500 0.3650 65,432 +0.01(+1.39%)
Nov 03, 2017 0.3650 0.3650 0.3500 0.3600 35,050 -0.01(-2.70%)
Nov 02, 2017 0.3600 0.3750 0.3550 0.3700 74,106 +0.01(+2.78%)
Nov 01, 2017 0.3800 0.3800 0.3600 0.3600 75,700 -0.02(-5.26%)
Oct 31, 2017 0.3550 0.3800 0.3550 0.3800 57,800 +0.03(+7.04%)
Oct 30, 2017 0.3650 0.3650 0.3400 0.3550 165,540 -0.01(-2.74%)
Oct 27, 2017 0.3650 0.3800 0.3550 0.3650 170,950 -0.01(-2.67%)
Oct 26, 2017 0.3800 0.3800 0.3550 0.3750 70,920 +0.00(+0.00%)
Oct 25, 2017 0.3800 0.3800 0.3750 0.3750 55,700 -0.01(-2.60%)
Oct 24, 2017 0.3850 0.3900 0.3800 0.3850 113,661 +0.00(+0.00%)
Oct 23, 2017 0.4050 0.4050 0.3850 0.3850 52,194 -0.02(-3.75%)
Oct 20, 2017 0.4050 0.4050 0.3950 0.4000 23,500 -0.01(-1.23%)
Oct 19, 2017 0.3900 0.4050 0.3850 0.4050 129,680 +0.01(+1.25%)
Oct 18, 2017 0.4000 0.4000 0.3900 0.4000 75,401 +0.00(+0.00%)
Oct 17, 2017 0.3900 0.4100 0.3900 0.4000 87,500 +0.00(+0.00%)
Oct 16, 2017 0.3900 0.4000 0.3850 0.4000 89,850 +0.02(+5.26%)
Oct 13, 2017 0.3950 0.4000 0.3800 0.3800 103,000 +0.00(+0.00%)
Oct 12, 2017 0.4000 0.4100 0.3800 0.3800 208,720 -0.02(-3.80%)
Oct 11, 2017 0.3850 0.4150 0.3800 0.3950 287,928 +0.01(+1.28%)
Oct 10, 2017 0.3900 0.3900 0.3800 0.3900 94,410 +0.01(+1.30%)
Oct 06, 2017 0.3800 0.3950 0.3800 0.3850 177,826 -0.01(-1.28%)
Oct 05, 2017 0.3850 0.3900 0.3800 0.3900 71,618 +0.02(+4.00%)
Oct 04, 2017 0.3850 0.3900 0.3750 0.3750 147,260 -0.02(-3.85%)
Oct 03, 2017 0.3950 0.3950 0.3900 0.3900 29,600 -0.01(-1.27%)
Oct 02, 2017 0.3950 0.4000 0.3850 0.3950 137,990 -0.01(-1.25%)
Sep 29, 2017 0.3900 0.4000 0.3850 0.4000 156,300 +0.02(+5.26%)
Sep 28, 2017 0.3950 0.4000 0.3850 0.3800 87,686 -0.02(-3.80%)
Sep 27, 2017 0.3750 0.3950 0.3750 0.3950 108,433 +0.01(+2.60%)
Sep 26, 2017 0.3800 0.3850 0.3750 0.3850 99,900 +0.01(+1.32%)
Sep 25, 2017 0.3750 0.3850 0.3700 0.3800 74,985 +0.01(+1.33%)
Sep 22, 2017 0.3900 0.3900 0.3750 0.3750 180,401 -0.02(-3.85%)
Sep 21, 2017 0.3900 0.4000 0.3850 0.3900 264,247 -0.01(-1.27%)
Sep 20, 2017 0.3950 0.4050 0.3850 0.3950 353,140 +0.01(+1.28%)
Sep 19, 2017 0.3950 0.4050 0.3900 0.3900 167,600 -0.01(-1.27%)
Sep 18, 2017 0.4150 0.4150 0.3900 0.3950 349,763 -0.01(-3.66%)
Sep 15, 2017 0.4250 0.4250 0.4050 0.4100 486,721 -0.01(-2.38%)
Sep 14, 2017 0.4350 0.4400 0.4150 0.4200 1,219,038 +0.01(+1.20%)
Sep 13, 2017 0.4300 0.4500 0.4050 0.4150 1,687,451 +0.01(+1.22%)
Sep 12, 2017 0.4700 0.4700 0.4050 0.4100 1,538,668 -0.05(-9.89%)
Sep 11, 2017 0.4000 0.4650 0.3950 0.4550 1,129,604 +0.08(+19.74%)
Sep 08, 2017 0.3800 0.3900 0.3750 0.3800 86,300 +0.01(+1.33%)
Sep 07, 2017 0.3500 0.4200 0.3500 0.3750 275,893 +0.04(+11.94%)
Sep 06, 2017 0.3450 0.3450 0.3350 0.3350 15,190 -0.01(-4.29%)
Sep 05, 2017 0.3600 0.3600 0.3400 0.3500 14,890 -0.01(-2.78%)
Sep 01, 2017 0.3450 0.3600 0.3400 0.3600 13,400 +0.01(+2.86%)
Aug 31, 2017 0.3450 0.3500 0.3250 0.3500 49,100 +0.00(+0.00%)
Aug 30, 2017 0.3350 0.3500 0.3200 0.3500 53,577 +0.02(+6.06%)
Aug 29, 2017 0.3200 0.3500 0.3150 0.3300 73,774 +0.01(+3.13%)
Aug 28, 2017 0.3250 0.3400 0.3200 0.3200 46,200 +0.01(+1.59%)
Aug 25, 2017 0.3100 0.3150 0.3100 0.3150 129,068 +0.01(+3.28%)
Aug 24, 2017 0.3050 0.3150 0.2950 0.3050 253,003 +0.00(+0.00%)
Aug 23, 2017 0.3200 0.3400 0.2800 0.3050 592,358 -0.03(-7.58%)
Aug 22, 2017 0.3550 0.3600 0.3150 0.3300 318,532 -0.02(-7.04%)
Aug 21, 2017 0.3800 0.3800 0.3350 0.3550 255,653 -0.02(-4.05%)
Aug 18, 2017 0.3750 0.3800 0.3700 0.3700 19,615 -0.01(-1.33%)
Aug 17, 2017 0.3900 0.3900 0.3700 0.3750 8,045 +0.01(+1.35%)
Aug 16, 2017 0.3700 0.3800 0.3650 0.3700 11,571 -0.01(-1.33%)
Aug 15, 2017 0.3850 0.3850 0.3700 0.3750 45,170 -0.01(-1.32%)
Aug 14, 2017 0.3850 0.4050 0.3700 0.3800 57,695 -0.01(-2.56%)
Aug 11, 2017 0.4050 0.4150 0.3750 0.3900 242,930 -0.02(-3.70%)
Aug 10, 2017 0.4300 0.4400 0.4050 0.4050 146,328 -0.01(-3.57%)
Aug 09, 2017 0.4450 0.4450 0.4100 0.4200 232,440 -0.01(-1.18%)
Aug 08, 2017 0.4000 0.4900 0.3900 0.4250 817,365 +0.04(+10.39%)
Aug 04, 2017 0.3600 0.3850 0.3600 0.3850 124,211 +0.03(+6.94%)
Aug 03, 2017 0.3450 0.3600 0.3450 0.3600 66,760 +0.01(+2.86%)
Aug 02, 2017 0.3400 0.3500 0.3400 0.3500 40,953 +0.01(+4.48%)
Aug 01, 2017 0.3400 0.3400 0.3300 0.3350 9,000 +0.01(+1.52%)
Jul 31, 2017 0.3250 0.3350 0.3200 0.3300 68,712 +0.01(+3.13%)
Jul 28, 2017 0.3300 0.3300 0.3200 0.3200 52,900 -0.01(-3.03%)
Jul 27, 2017 0.3400 0.3400 0.3350 0.3300 51,932 +0.01(+3.13%)
Jul 26, 2017 0.3300 0.3300 0.3100 0.3200 30,720 +0.00(+0.00%)
Jul 25, 2017 0.3250 0.3250 0.3200 0.3200 13,300 -0.02(-4.48%)
Jul 24, 2017 0.3250 0.3350 0.3200 0.3350 18,750 +0.01(+1.52%)
Jul 21, 2017 0.3300 0.3350 0.3200 0.3300 65,019 +0.01(+1.54%)
Jul 20, 2017 0.3300 0.3300 0.3250 0.3250 61,240 -0.01(-1.52%)
Jul 19, 2017 0.3450 0.3500 0.3300 0.3300 91,100 -0.01(-2.94%)
Jul 18, 2017 0.3450 0.3550 0.3400 0.3400 43,800 -0.01(-2.86%)
Jul 17, 2017 0.3500 0.3500 0.3400 0.3500 46,600 -0.01(-1.41%)
Jul 14, 2017 0.3550 0.3600 0.3550 0.3550 32,030 -0.01(-1.39%)
Jul 13, 2017 0.3500 0.3600 0.3450 0.3600 48,894 +0.02(+5.88%)
Jul 12, 2017 0.3600 0.3650 0.3400 0.3400 26,765 -0.02(-5.56%)
Jul 11, 2017 0.3550 0.3650 0.3550 0.3600 19,799 -0.01(-1.37%)
Jul 10, 2017 0.3500 0.3650 0.3400 0.3650 22,568 +0.02(+4.29%)
Jul 07, 2017 0.3600 0.3650 0.3500 0.3500 56,500 -0.01(-2.78%)
Jul 06, 2017 0.3650 0.3650 0.3550 0.3600 63,750 +0.00(+0.00%)
Jul 05, 2017 0.3700 0.3700 0.3550 0.3600 93,915 -0.01(-2.70%)
Jul 04, 2017 0.3500 0.3700 0.3500 0.3700 146,488 +0.03(+7.25%)
Jul 03, 2017 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 30, 2017 0.3550 0.3550 0.3350 0.3450 28,871 -0.02(-4.17%)
Jun 29, 2017 0.3400 0.3600 0.3400 0.3600 67,270 +0.02(+4.35%)
Jun 28, 2017 0.3550 0.3550 0.3450 0.3450 74,500 -0.01(-2.82%)
Jun 27, 2017 0.3500 0.3600 0.3450 0.3550 88,191 +0.01(+1.43%)
Jun 26, 2017 0.3450 0.3500 0.3400 0.3500 63,920 +0.01(+1.45%)
Jun 23, 2017 0.3500 0.3600 0.3450 0.3450 99,899 -0.01(-1.43%)
Jun 22, 2017 0.3500 0.3550 0.3450 0.3500 62,639 +0.01(+2.94%)
Jun 21, 2017 0.3550 0.3550 0.3400 0.3400 188,035 -0.01(-4.23%)
Jun 20, 2017 0.3650 0.3700 0.3550 0.3550 144,940 -0.01(-1.39%)
Jun 19, 2017 0.3700 0.3800 0.3600 0.3600 122,742 -0.01(-2.70%)
Jun 16, 2017 0.3750 0.3750 0.3500 0.3700 171,800 -0.01(-1.33%)
Jun 15, 2017 0.3900 0.3900 0.3700 0.3750 15,360 -0.02(-3.85%)
Jun 14, 2017 0.4000 0.4000 0.3800 0.3900 27,250 -0.01(-1.27%)
Jun 13, 2017 0.4100 0.4100 0.3900 0.3950 58,662 -0.01(-3.66%)
Jun 12, 2017 0.4150 0.4150 0.4050 0.4100 27,200 -0.01(-1.20%)
Jun 09, 2017 0.4300 0.4300 0.4050 0.4150 60,959 -0.02(-3.49%)
Jun 08, 2017 0.4000 0.4500 0.3950 0.4300 214,391 +0.03(+7.50%)
Jun 07, 2017 0.4050 0.4050 0.4000 0.4000 12,090 -0.01(-2.44%)
Jun 06, 2017 0.4200 0.4400 0.4100 0.4100 125,450 -0.01(-2.38%)
Jun 05, 2017 0.4000 0.4200 0.4000 0.4200 64,110 +0.01(+3.70%)
Jun 02, 2017 0.4100 0.4100 0.4000 0.4050 79,350 -0.00(-1.22%)
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.