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

Gb Sciences Inc (OP: GBLX )

0.0068 +0.0001 (+1.49%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 13, 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 (%)
Mar 29, 2019 0.1800 0.2000 0.1750 0.1868 778,500 -0.00(-1.68%)
Mar 28, 2019 0.2035 0.2069 0.1900 0.1900 491,584 -0.01(-5.00%)
Mar 27, 2019 0.2050 0.2070 0.1950 0.2000 721,884 -0.01(-2.68%)
Mar 26, 2019 0.2200 0.2200 0.2000 0.2055 1,812,301 +0.01(+3.53%)
Mar 25, 2019 0.1846 0.2088 0.1841 0.1985 2,930,370 +0.01(+7.30%)
Mar 22, 2019 0.1680 0.1850 0.1600 0.1850 1,350,500 +0.02(+12.05%)
Mar 21, 2019 0.1725 0.1725 0.1640 0.1651 542,024 -0.01(-3.45%)
Mar 20, 2019 0.1700 0.1750 0.1700 0.1710 458,292 +0.00(+0.59%)
Mar 19, 2019 0.1675 0.1730 0.1650 0.1700 568,931 +0.00(+0.89%)
Mar 18, 2019 0.1663 0.1720 0.1625 0.1685 475,517 +0.01(+3.37%)
Mar 15, 2019 0.1685 0.1730 0.1630 0.1630 791,300 -0.01(-4.96%)
Mar 14, 2019 0.1725 0.1765 0.1670 0.1715 440,270 +0.00(+0.29%)
Mar 13, 2019 0.1840 0.1840 0.1700 0.1710 658,569 -0.01(-7.57%)
Mar 12, 2019 0.1800 0.1900 0.1800 0.1850 802,771 +0.01(+2.78%)
Mar 11, 2019 0.1780 0.1859 0.1670 0.1800 1,454,330 +0.00(+0.00%)
Mar 08, 2019 0.1790 0.1850 0.1650 0.1800 932,200 +0.01(+2.86%)
Mar 07, 2019 0.1765 0.1870 0.1710 0.1750 634,343 +0.00(+1.10%)
Mar 06, 2019 0.1800 0.1869 0.1711 0.1731 623,958 -0.01(-4.58%)
Mar 05, 2019 0.1898 0.1898 0.1800 0.1814 595,316 -0.00(-0.60%)
Mar 04, 2019 0.1950 0.2000 0.1800 0.1825 443,003 -0.00(-0.27%)
Mar 01, 2019 0.1900 0.2000 0.1800 0.1830 558,000 -0.00(-1.13%)
Feb 28, 2019 0.1848 0.1950 0.1800 0.1851 425,481 -0.00(-2.27%)
Feb 27, 2019 0.1850 0.1951 0.1790 0.1894 307,910 -0.00(-0.32%)
Feb 26, 2019 0.1885 0.1999 0.1800 0.1900 610,007 -0.01(-2.56%)
Feb 25, 2019 0.2070 0.2100 0.1900 0.1950 509,275 -0.01(-6.20%)
Feb 22, 2019 0.1988 0.2200 0.1850 0.2079 865,500 +0.01(+6.62%)
Feb 21, 2019 0.1825 0.2000 0.1800 0.1950 723,883 +0.02(+8.33%)
Feb 20, 2019 0.1899 0.1899 0.1700 0.1800 969,020 -0.00(-2.65%)
Feb 19, 2019 0.2020 0.2040 0.1750 0.1849 2,128,786 -0.01(-5.66%)
Feb 15, 2019 0.2200 0.2299 0.1925 0.1960 2,135,400 -0.03(-13.08%)
Feb 14, 2019 0.2350 0.2650 0.2255 0.2255 470,239 -0.01(-4.04%)
Feb 13, 2019 0.2250 0.2415 0.2250 0.2350 366,239 -0.00(-1.26%)
Feb 12, 2019 0.2750 0.2800 0.2210 0.2380 2,551,200 -0.03(-10.19%)
Feb 11, 2019 0.2100 0.2700 0.1927 0.2650 2,880,526 +0.06(+29.90%)
Feb 08, 2019 0.1955 0.2135 0.1850 0.2040 1,610,800 +0.01(+4.62%)
Feb 07, 2019 0.1805 0.2100 0.1805 0.1950 1,160,338 +0.01(+7.14%)
Feb 06, 2019 0.1900 0.1950 0.1713 0.1820 895,266 +0.01(+7.06%)
Feb 05, 2019 0.1525 0.1750 0.1500 0.1700 1,577,751 +0.02(+13.26%)
Feb 04, 2019 0.1540 0.1629 0.1500 0.1501 1,129,965 -0.01(-3.60%)
Feb 01, 2019 0.1530 0.1685 0.1500 0.1557 834,400 +0.00(+1.76%)
Jan 31, 2019 0.1630 0.1700 0.1500 0.1530 1,327,164 -0.01(-6.54%)
Jan 30, 2019 0.1650 0.1750 0.1551 0.1637 1,384,786 -0.01(-5.10%)
Jan 29, 2019 0.1763 0.1800 0.1650 0.1725 527,191 +0.00(+1.47%)
Jan 28, 2019 0.1672 0.1800 0.1652 0.1700 593,199 +0.00(+0.59%)
Jan 25, 2019 0.1736 0.1800 0.1672 0.1690 439,000 -0.00(-0.94%)
Jan 24, 2019 0.1800 0.1800 0.1672 0.1706 917,485 -0.00(-1.90%)
Jan 23, 2019 0.1776 0.1807 0.1667 0.1739 443,072 -0.00(-2.08%)
Jan 22, 2019 0.1651 0.1850 0.1651 0.1776 532,581 +0.01(+5.78%)
Jan 18, 2019 0.1738 0.1800 0.1666 0.1679 747,100 -0.01(-4.17%)
Jan 17, 2019 0.1790 0.1840 0.1700 0.1752 275,346 -0.00(-2.12%)
Jan 16, 2019 0.1800 0.1900 0.1676 0.1790 909,348 -0.00(-0.56%)
Jan 15, 2019 0.2014 0.2014 0.1800 0.1800 859,604 -0.01(-6.54%)
Jan 14, 2019 0.2042 0.2189 0.1901 0.1926 1,428,740 -0.01(-5.59%)
Jan 11, 2019 0.1850 0.2090 0.1800 0.2040 1,324,800 +0.02(+11.41%)
Jan 10, 2019 0.1850 0.1850 0.1800 0.1831 357,850 -0.00(-0.49%)
Jan 09, 2019 0.1850 0.1900 0.1801 0.1840 250,123 -0.00(-1.02%)
Jan 08, 2019 0.1860 0.1899 0.1800 0.1859 466,903 +0.00(+2.48%)
Jan 07, 2019 0.1810 0.1899 0.1800 0.1814 214,099 -0.00(-1.95%)
Jan 04, 2019 0.1900 0.1924 0.1810 0.1850 673,800 -0.00(-2.12%)
Jan 03, 2019 0.1650 0.1898 0.1650 0.1890 1,340,256 +0.02(+11.90%)
Jan 02, 2019 0.1675 0.1700 0.1550 0.1689 894,022 +0.01(+6.29%)
Dec 31, 2018 0.1560 0.1620 0.1400 0.1589 1,301,000 +0.01(+5.93%)
Dec 28, 2018 0.1620 0.1700 0.1500 0.1500 874,900 -0.02(-9.09%)
Dec 27, 2018 0.1800 0.1800 0.1580 0.1650 682,872 -0.01(-8.33%)
Dec 26, 2018 0.1950 0.1950 0.1590 0.1800 728,124 +0.01(+6.19%)
Dec 24, 2018 0.1900 0.2000 0.1552 0.1695 308,900 -0.02(-10.70%)
Dec 21, 2018 0.1800 0.1950 0.1511 0.1898 1,305,000 +0.02(+10.99%)
Dec 20, 2018 0.1800 0.1800 0.1702 0.1710 549,431 -0.00(-2.56%)
Dec 19, 2018 0.1751 0.1900 0.1702 0.1755 627,066 -0.01(-7.63%)
Dec 18, 2018 0.1801 0.1900 0.1703 0.1900 666,608 +0.01(+4.97%)
Dec 17, 2018 0.1850 0.1900 0.1801 0.1810 469,114 -0.00(-2.22%)
Dec 14, 2018 0.1900 0.1952 0.1850 0.1851 383,800 -0.01(-5.17%)
Dec 13, 2018 0.1890 0.2000 0.1803 0.1952 426,009 +0.00(+1.14%)
Dec 12, 2018 0.1925 0.2000 0.1800 0.1930 716,422 -0.00(-0.97%)
Dec 11, 2018 0.1950 0.1966 0.1850 0.1949 590,883 -0.00(-0.71%)
Dec 10, 2018 0.2010 0.2025 0.1851 0.1963 469,985 -0.00(-2.14%)
Dec 07, 2018 0.1702 0.2033 0.1702 0.2006 519,800 -0.00(-1.43%)
Dec 06, 2018 0.1800 0.2035 0.1701 0.2035 654,269 +0.00(+1.75%)
Dec 04, 2018 0.2040 0.2050 0.1910 0.2000 746,200 -0.00(-1.96%)
Dec 03, 2018 0.2041 0.2100 0.2002 0.2040 274,564 +0.00(+0.99%)
Nov 30, 2018 0.1950 0.2050 0.1950 0.2020 285,200 +0.00(+1.00%)
Nov 29, 2018 0.2080 0.2080 0.1900 0.2000 931,251 -0.01(-3.80%)
Nov 28, 2018 0.2020 0.2145 0.2001 0.2079 580,257 -0.00(-1.47%)
Nov 27, 2018 0.2200 0.2250 0.2010 0.2110 867,086 +0.01(+4.98%)
Nov 26, 2018 0.2180 0.2200 0.1920 0.2010 1,613,404 -0.02(-8.68%)
Nov 23, 2018 0.2263 0.2300 0.2200 0.2201 287,800 -0.00(-1.65%)
Nov 21, 2018 0.2238 0.2238 0.2238 0 -0.01(-2.65%)
Nov 20, 2018 0.2255 0.2300 0.2200 0.2299 958,160 +0.01(+2.63%)
Nov 19, 2018 0.2445 0.2490 0.2212 0.2240 716,541 -0.01(-5.49%)
Nov 16, 2018 0.2311 0.2449 0.2281 0.2370 441,300 +0.00(+1.94%)
Nov 15, 2018 0.2275 0.2349 0.2252 0.2325 639,286 +0.00(+0.22%)
Nov 14, 2018 0.2300 0.2500 0.2162 0.2320 11,284,650 +0.01(+3.11%)
Nov 13, 2018 0.2525 0.2525 0.2130 0.2250 6,600,431 -0.01(-4.26%)
Nov 12, 2018 0.2478 0.2550 0.2202 0.2350 2,838,982 -0.01(-2.29%)
Nov 09, 2018 0.2520 0.2590 0.2400 0.2405 2,058,500 -0.01(-3.61%)
Nov 08, 2018 0.2480 0.2695 0.2450 0.2495 1,347,059 -0.00(-0.20%)
Nov 07, 2018 0.2625 0.2700 0.2452 0.2500 1,093,891 -0.01(-1.96%)
Nov 06, 2018 0.2600 0.2789 0.2425 0.2550 852,969 -0.01(-2.30%)
Nov 05, 2018 0.2548 0.2689 0.2401 0.2610 1,427,943 +0.01(+2.35%)
Nov 02, 2018 0.2700 0.2700 0.2400 0.2550 831,400 -0.01(-1.92%)
Nov 01, 2018 0.2500 0.2600 0.2438 0.2600 1,095,924 +0.01(+5.65%)
Oct 31, 2018 0.2505 0.2650 0.2400 0.2461 1,212,726 -0.00(-1.20%)
Oct 30, 2018 0.2576 0.2625 0.2400 0.2491 2,727,116 -0.01(-5.10%)
Oct 29, 2018 0.2700 0.2800 0.2600 0.2625 1,078,402 -0.00(-0.94%)
Oct 26, 2018 0.2774 0.2848 0.2650 0.2650 788,100 -0.01(-3.07%)
Oct 25, 2018 0.2845 0.2900 0.2700 0.2734 717,624 -0.01(-3.05%)
Oct 24, 2018 0.3075 0.3148 0.2800 0.2820 886,126 -0.02(-7.54%)
Oct 23, 2018 0.3100 0.3101 0.2620 0.3050 2,202,665 -0.01(-3.33%)
Oct 22, 2018 0.3500 0.3500 0.3000 0.3155 1,595,026 -0.03(-7.75%)
Oct 19, 2018 0.3575 0.3650 0.3400 0.3420 739,900 +0.00(+0.59%)
Oct 18, 2018 0.3450 0.3550 0.3330 0.3400 624,479 -0.00(-1.02%)
Oct 17, 2018 0.3650 0.3650 0.3342 0.3435 613,298 -0.00(-1.29%)
Oct 16, 2018 0.3600 0.3600 0.3300 0.3480 1,067,010 +0.01(+2.35%)
Oct 15, 2018 0.3650 0.3650 0.3322 0.3400 1,146,581 -0.02(-6.82%)
Oct 12, 2018 0.3353 0.3649 0.3220 0.3649 622,100 +0.04(+11.25%)
Oct 11, 2018 0.3260 0.3397 0.3060 0.3280 769,259 +0.01(+4.09%)
Oct 10, 2018 0.3550 0.3550 0.3150 0.3151 1,222,763 -0.03(-8.67%)
Oct 09, 2018 0.3501 0.3799 0.3350 0.3450 609,918 -0.02(-4.96%)
Oct 08, 2018 0.3525 0.3800 0.3350 0.3630 484,093 +0.01(+4.01%)
Oct 05, 2018 0.3700 0.3709 0.3346 0.3490 963,700 -0.01(-3.06%)
Oct 04, 2018 0.3650 0.3920 0.3520 0.3600 1,074,054 -0.00(-0.28%)
Oct 03, 2018 0.4035 0.4120 0.3600 0.3610 1,654,831 -0.03(-8.17%)
Oct 02, 2018 0.4200 0.4444 0.3750 0.3931 2,585,078 +0.02(+5.11%)
Oct 01, 2018 0.3275 0.3750 0.3221 0.3740 1,449,753 +0.05(+16.33%)
Sep 28, 2018 0.3400 0.3400 0.3200 0.3215 1,073,800 -0.02(-5.44%)
Sep 27, 2018 0.3775 0.3850 0.3400 0.3400 1,789,729 -0.04(-10.46%)
Sep 26, 2018 0.3800 0.4350 0.3650 0.3797 4,606,542 +0.01(+4.03%)
Sep 25, 2018 0.3292 0.3800 0.3200 0.3650 3,310,151 +0.06(+21.46%)
Sep 24, 2018 0.3090 0.3200 0.3000 0.3005 1,061,076 -0.02(-6.09%)
Sep 21, 2018 0.3500 0.3525 0.3000 0.3200 1,298,100 -0.02(-5.88%)
Sep 20, 2018 0.2820 0.3400 0.2820 0.3400 2,045,033 +0.06(+20.95%)
Sep 19, 2018 0.2610 0.2995 0.2600 0.2811 1,310,980 +0.00(+0.93%)
Sep 18, 2018 0.2985 0.3020 0.2750 0.2785 1,696,079 -0.02(-5.59%)
Sep 17, 2018 0.2780 0.3048 0.2610 0.2950 926,685 +0.02(+7.66%)
Sep 14, 2018 0.2769 0.2839 0.2550 0.2740 1,231,100 +0.00(+0.37%)
Sep 13, 2018 0.2899 0.2995 0.2650 0.2730 1,762,623 -0.01(-2.74%)
Sep 12, 2018 0.2852 0.3132 0.2760 0.2807 3,569,039 -0.01(-3.21%)
Sep 11, 2018 0.3025 0.3150 0.2900 0.2900 1,105,160 -0.01(-3.33%)
Sep 10, 2018 0.3157 0.3211 0.2900 0.3000 2,048,041 -0.02(-6.25%)
Sep 07, 2018 0.3366 0.3475 0.3042 0.3200 1,565,400 -0.02(-6.16%)
Sep 06, 2018 0.3450 0.3653 0.3220 0.3410 722,413 -0.01(-3.26%)
Sep 05, 2018 0.3610 0.3751 0.3400 0.3525 1,170,594 -0.02(-4.73%)
Sep 04, 2018 0.3990 0.4000 0.3650 0.3700 991,539 -0.02(-5.13%)
Aug 31, 2018 0.3900 0.3900 0.3900 0 +0.03(+7.00%)
Aug 30, 2018 0.3850 0.3970 0.3645 0.3645 1,541,632 +0.00(+1.28%)
Aug 29, 2018 0.3500 0.3700 0.3252 0.3599 3,011,870 +0.00(+1.38%)
Aug 28, 2018 0.3500 0.3690 0.3200 0.3550 2,003,055 -0.01(-1.39%)
Aug 27, 2018 0.3800 0.3900 0.3400 0.3600 2,126,736 -0.01(-2.70%)
Aug 24, 2018 0.3920 0.4450 0.3521 0.3700 5,329,000 -0.01(-3.39%)
Aug 23, 2018 0.3050 0.3990 0.2950 0.3830 6,717,728 +0.09(+29.83%)
Aug 22, 2018 0.3080 0.3080 0.2736 0.2950 2,621,972 +0.00(+0.07%)
Aug 21, 2018 0.2850 0.3080 0.2710 0.2948 5,007,861 +0.02(+9.14%)
Aug 20, 2018 0.2629 0.3189 0.2557 0.2701 5,238,377 +0.01(+4.12%)
Aug 17, 2018 0.2600 0.2700 0.2520 0.2594 950,200 +0.00(+0.00%)
Aug 16, 2018 0.2600 0.2700 0.2500 0.2594 519,513 +0.00(+1.81%)
Aug 15, 2018 0.2790 0.2790 0.2450 0.2548 1,102,736 -0.00(-1.24%)
Aug 14, 2018 0.2650 0.2650 0.2510 0.2580 352,133 -0.00(-0.77%)
Aug 13, 2018 0.2851 0.2879 0.2502 0.2600 951,700 +0.01(+2.77%)
Aug 10, 2018 0.2663 0.2750 0.2435 0.2530 1,717,100 -0.01(-3.98%)
Aug 09, 2018 0.2580 0.2785 0.2550 0.2635 1,602,136 +0.00(+0.19%)
Aug 08, 2018 0.2750 0.2750 0.2550 0.2630 619,667 -0.01(-2.52%)
Aug 07, 2018 0.2561 0.2887 0.2561 0.2698 676,307 +0.00(+1.81%)
Aug 06, 2018 0.2887 0.2949 0.2561 0.2650 1,008,877 -0.02(-7.99%)
Aug 03, 2018 0.2900 0.3000 0.2710 0.2880 809,700 +0.00(+0.70%)
Aug 02, 2018 0.2765 0.2940 0.2700 0.2860 969,552 +0.01(+4.38%)
Aug 01, 2018 0.3226 0.3350 0.2600 0.2740 2,976,019 -0.06(-18.21%)
Jul 31, 2018 0.3450 0.3450 0.3011 0.3350 860,037 -0.01(-2.90%)
Jul 30, 2018 0.3780 0.3780 0.3300 0.3450 639,849 -0.03(-6.76%)
Jul 27, 2018 0.3775 0.3900 0.3600 0.3700 362,200 +0.00(+0.68%)
Jul 26, 2018 0.3740 0.3897 0.3650 0.3675 246,329 -0.01(-1.66%)
Jul 25, 2018 0.3950 0.3971 0.3700 0.3737 264,705 -0.01(-1.66%)
Jul 24, 2018 0.4100 0.4200 0.3750 0.3800 447,140 -0.02(-5.00%)
Jul 23, 2018 0.3700 0.4021 0.3690 0.4000 695,388 +0.03(+8.08%)
Jul 20, 2018 0.3800 0.3900 0.3700 0.3701 232,437 -0.01(-3.87%)
Jul 19, 2018 0.3875 0.3900 0.3800 0.3850 101,803 -0.01(-2.53%)
Jul 18, 2018 0.3975 0.4000 0.3850 0.3950 273,818 +0.01(+3.81%)
Jul 17, 2018 0.4045 0.4050 0.3800 0.3805 238,790 -0.02(-4.88%)
Jul 16, 2018 0.3942 0.4100 0.3800 0.4000 664,476 +0.02(+3.90%)
Jul 13, 2018 0.3895 0.4200 0.3800 0.3850 568,993 -0.01(-1.79%)
Jul 12, 2018 0.4000 0.4050 0.3850 0.3920 218,247 +0.00(+0.06%)
Jul 11, 2018 0.4000 0.4300 0.3850 0.3917 822,541 +0.00(+0.45%)
Jul 10, 2018 0.4100 0.4100 0.3800 0.3900 272,583 -0.02(-3.70%)
Jul 09, 2018 0.3945 0.4050 0.3920 0.4050 401,851 +0.02(+3.85%)
Jul 06, 2018 0.3685 0.3990 0.3685 0.3900 692,469 +0.02(+4.84%)
Jul 05, 2018 0.3975 0.3975 0.3683 0.3720 779,728 -0.02(-4.98%)
Jul 03, 2018 0.3915 0.3915 0.3915 0 -0.02(-5.43%)
Jul 02, 2018 0.4350 0.4400 0.3377 0.4140 2,218,699 -0.05(-9.80%)
Jun 29, 2018 0.4570 0.4680 0.4150 0.4590 396,223 +0.00(+0.66%)
Jun 28, 2018 0.4655 0.4700 0.4111 0.4560 564,539 -0.01(-2.56%)
Jun 27, 2018 0.4850 0.4930 0.4600 0.4680 411,849 -0.02(-4.49%)
Jun 26, 2018 0.4950 0.5000 0.4800 0.4900 242,475 +0.01(+2.73%)
Jun 25, 2018 0.4800 0.4900 0.4610 0.4770 489,912 +0.01(+2.54%)
Jun 22, 2018 0.4850 0.5000 0.4625 0.4652 465,723 -0.03(-5.78%)
Jun 21, 2018 0.4900 0.5050 0.4611 0.4938 560,016 +0.01(+1.59%)
Jun 20, 2018 0.4970 0.5100 0.4851 0.4860 267,963 -0.01(-2.21%)
Jun 19, 2018 0.5000 0.5100 0.4850 0.4970 301,331 +0.00(+0.38%)
Jun 18, 2018 0.5000 0.5090 0.4900 0.4951 304,396 +0.01(+2.07%)
Jun 15, 2018 0.5120 0.4910 0.4850 270,029 -0.01(-1.21%)
Jun 14, 2018 0.4878 0.5300 0.4800 0.4910 428,933 -0.00(-0.71%)
Jun 13, 2018 0.5190 0.5190 0.4800 0.4945 326,177 -0.01(-2.08%)
Jun 12, 2018 0.4700 0.5200 0.4675 0.5050 612,543 +0.03(+6.54%)
Jun 11, 2018 0.5175 0.5400 0.4630 0.4740 1,177,600 -0.05(-8.67%)
Jun 08, 2018 0.5025 0.5200 0.4949 0.5190 669,364 +0.02(+3.49%)
Jun 07, 2018 0.5258 0.5258 0.4980 0.5015 514,713 -0.01(-2.24%)
Jun 06, 2018 0.5300 0.5300 0.4900 0.5130 951,007 -0.01(-1.42%)
Jun 05, 2018 0.5238 0.5400 0.5010 0.5204 511,130 +0.01(+2.54%)
Jun 04, 2018 0.5150 0.5495 0.4900 0.5075 685,241 -0.01(-1.74%)
Jun 01, 2018 0.5200 0.5225 0.5010 0.5165 428,282 -0.00(-0.29%)
May 31, 2018 0.5400 0.5400 0.5010 0.5180 713,427 -0.00(-0.77%)
May 30, 2018 0.5500 0.5790 0.5220 0.5220 636,885 -0.02(-3.51%)
May 29, 2018 0.5905 0.5950 0.5320 0.5410 1,023,884 -0.05(-8.86%)
May 25, 2018 0.5936 0.5936 0.5936 0 -0.00(-0.65%)
May 24, 2018 0.5901 0.6098 0.5803 0.5975 322,604 +0.01(+1.27%)
May 23, 2018 0.6145 0.6190 0.5800 0.5900 695,431 -0.03(-4.30%)
May 22, 2018 0.6349 0.6349 0.5950 0.6165 1,077,170 -0.00(-0.56%)
May 21, 2018 0.5813 0.6500 0.5780 0.6200 2,253,488 +0.04(+6.00%)
May 18, 2018 0.5735 0.5990 0.5720 0.5849 329,414 -0.01(-0.86%)
May 17, 2018 0.5900 0.6100 0.5790 0.5900 512,569 +0.00(+0.00%)
May 16, 2018 0.6180 0.6200 0.5850 0.5900 466,167 -0.02(-3.97%)
May 15, 2018 0.5810 0.6144 0.5800 0.6144 477,925 +0.03(+4.94%)
May 14, 2018 0.6125 0.6150 0.5800 0.5855 333,573 -0.01(-2.42%)
May 11, 2018 0.5850 0.6000 0.5800 0.6000 209,626 +0.02(+3.00%)
May 10, 2018 0.6100 0.6166 0.5750 0.5825 385,083 -0.03(-4.52%)
May 09, 2018 0.5850 0.6225 0.5500 0.6100 602,112 +0.03(+5.18%)
May 08, 2018 0.6000 0.6100 0.5800 0.5800 280,471 -0.02(-3.33%)
May 07, 2018 0.6000 0.6150 0.5800 0.6000 372,357 -0.00(-0.81%)
May 04, 2018 0.5900 0.6150 0.5900 0.6049 205,169 +0.01(+2.35%)
May 03, 2018 0.6100 0.6250 0.5880 0.5910 330,587 -0.01(-2.03%)
May 02, 2018 0.6000 0.6100 0.5900 0.6032 232,486 +0.00(+0.54%)
May 01, 2018 0.6175 0.6175 0.5920 0.6000 288,746 -0.01(-1.64%)
Apr 30, 2018 0.5950 0.6290 0.5820 0.6100 267,067 +0.03(+4.36%)
Apr 27, 2018 0.6290 0.6290 0.5700 0.5845 301,687 -0.02(-3.39%)
Apr 26, 2018 0.5995 0.6230 0.5850 0.6050 290,481 +0.02(+2.54%)
Apr 25, 2018 0.6149 0.6150 0.5700 0.5900 426,260 -0.01(-2.07%)
Apr 24, 2018 0.6700 0.6700 0.6000 0.6025 524,177 +0.00(+0.25%)
Apr 23, 2018 0.7150 0.7150 0.6010 0.6010 798,920 -0.06(-8.80%)
Apr 20, 2018 0.6400 0.6600 0.6200 0.6590 444,752 +0.04(+6.03%)
Apr 19, 2018 0.6550 0.6550 0.6001 0.6215 444,786 -0.03(-4.24%)
Apr 18, 2018 0.6775 0.6800 0.6010 0.6490 1,079,079 -0.04(-5.53%)
Apr 17, 2018 0.8160 0.8170 0.6720 0.6870 1,577,517 -0.11(-14.02%)
Apr 16, 2018 0.6950 0.8000 0.6800 0.7990 2,713,223 +0.15(+22.92%)
Apr 13, 2018 0.5200 0.6698 0.5150 0.6500 1,641,783 +0.13(+25.60%)
Apr 12, 2018 0.5100 0.5300 0.4901 0.5175 562,320 +0.02(+3.50%)
Apr 11, 2018 0.4975 0.5100 0.4750 0.5000 355,573 +0.01(+2.04%)
Apr 10, 2018 0.4700 0.4930 0.4650 0.4900 511,765 +0.02(+5.26%)
Apr 09, 2018 0.4799 0.4900 0.4500 0.4655 411,512 -0.02(-4.02%)
Apr 06, 2018 0.4850 0.5000 0.4800 0.4850 225,866 -0.01(-2.41%)
Apr 05, 2018 0.4850 0.4970 0.4700 0.4970 301,898 +0.02(+3.54%)
Apr 04, 2018 0.5050 0.5100 0.4600 0.4800 657,681 -0.02(-4.00%)
Apr 03, 2018 0.4845 0.5100 0.4800 0.5000 330,049 +0.01(+2.25%)
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.