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

Cinedigm Corp (NQ: CIDM )

0.2945 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 22, 2023 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 (%)
Jan 29, 2021 1.260 1.330 1.230 1.250 11,391,300 +0.00(+0.00%)
Jan 28, 2021 1.230 1.360 1.210 1.250 16,647,209 -0.04(-3.10%)
Jan 27, 2021 1.230 1.420 1.140 1.290 30,859,052 -0.06(-4.44%)
Jan 26, 2021 1.490 1.520 1.340 1.350 16,217,975 -0.07(-4.93%)
Jan 25, 2021 1.480 1.590 1.300 1.420 28,693,784 +0.04(+2.90%)
Jan 22, 2021 1.350 1.450 1.300 1.380 25,181,200 +0.07(+5.34%)
Jan 21, 2021 1.260 1.670 1.130 1.310 89,210,720 +0.09(+7.38%)
Jan 20, 2021 1.200 1.350 1.110 1.220 43,197,680 +0.12(+10.91%)
Jan 19, 2021 0.8400 1.150 0.8300 1.100 68,273,768 +0.27(+33.17%)
Jan 15, 2021 0.8370 0.8800 0.7940 0.8260 8,962,000 -0.00(-0.59%)
Jan 14, 2021 0.8393 0.8400 0.7700 0.8309 10,767,187 -0.02(-2.82%)
Jan 13, 2021 0.9132 1.000 0.8350 0.8550 32,448,024 -0.02(-1.72%)
Jan 12, 2021 0.8125 0.8800 0.8075 0.8700 23,397,876 +0.09(+11.68%)
Jan 11, 2021 0.7449 0.8340 0.7131 0.7790 23,561,142 +0.07(+9.33%)
Jan 08, 2021 0.7150 0.7492 0.7000 0.7125 8,201,700 +0.00(+0.31%)
Jan 07, 2021 0.7255 0.7382 0.7000 0.7103 6,460,832 +0.00(+0.04%)
Jan 06, 2021 0.7301 0.7695 0.6803 0.7100 14,640,134 -0.05(-6.58%)
Jan 05, 2021 0.6700 0.7900 0.6400 0.7600 22,536,620 +0.09(+13.53%)
Jan 04, 2021 0.6480 0.6694 0.6300 0.6694 7,548,587 +0.02(+3.82%)
Dec 31, 2020 0.6448 0.6448 0.6448 14,330,935 +0.02(+3.28%)
Dec 30, 2020 0.6750 0.6800 0.6090 0.6243 14,330,935 -0.07(-9.52%)
Dec 29, 2020 0.6300 0.6900 0.5900 0.6900 16,282,866 +0.06(+9.52%)
Dec 28, 2020 0.6700 0.6700 0.6100 0.6300 10,416,263 -0.01(-1.56%)
Dec 24, 2020 0.6787 0.7000 0.6370 0.6400 10,103,300 -0.01(-1.52%)
Dec 23, 2020 0.7000 0.7004 0.6440 0.6499 15,914,370 -0.05(-7.16%)
Dec 22, 2020 0.7605 0.7630 0.6950 0.7000 12,299,037 -0.04(-5.41%)
Dec 21, 2020 0.7700 0.8000 0.7200 0.7400 7,646,918 -0.03(-3.46%)
Dec 18, 2020 0.8100 0.8200 0.7665 0.7665 6,972,000 -0.04(-5.37%)
Dec 17, 2020 0.8009 0.8426 0.7800 0.8100 7,398,776 -0.01(-1.17%)
Dec 16, 2020 0.8340 0.8400 0.7920 0.8196 7,681,941 -0.03(-2.96%)
Dec 15, 2020 0.8804 0.9009 0.8251 0.8446 8,965,019 -0.03(-3.91%)
Dec 14, 2020 0.8333 0.9299 0.8200 0.8790 15,782,703 +0.04(+4.64%)
Dec 11, 2020 0.8300 0.8450 0.7800 0.8400 13,527,800 +0.01(+1.07%)
Dec 10, 2020 0.7850 0.8600 0.7602 0.8311 19,451,076 -0.03(-4.03%)
Dec 09, 2020 1.019 1.090 0.8041 0.8660 109,017,040 +0.01(+0.93%)
Dec 08, 2020 0.7100 0.8600 0.7000 0.8580 57,026,352 +0.17(+24.87%)
Dec 07, 2020 0.7050 0.7370 0.6700 0.6871 21,510,578 -0.01(-1.63%)
Dec 04, 2020 0.7850 0.7900 0.6400 0.6985 95,207,104 +0.12(+20.43%)
Dec 03, 2020 0.5400 0.5900 0.5100 0.5800 15,994,438 +0.06(+11.54%)
Dec 02, 2020 0.5200 0.5200 0.5000 0.5200 2,651,734 -0.00(-0.55%)
Dec 01, 2020 0.5440 0.5440 0.5189 0.5229 3,024,246 -0.02(-3.17%)
Nov 30, 2020 0.5500 0.5600 0.5100 0.5400 5,709,444 -0.01(-1.82%)
Nov 27, 2020 0.5600 0.5630 0.5400 0.5500 1,620,900 -0.01(-1.70%)
Nov 25, 2020 0.5725 0.5756 0.5400 0.5595 3,757,600 -0.02(-3.13%)
Nov 24, 2020 0.6090 0.6090 0.5603 0.5776 4,249,261 -0.02(-2.94%)
Nov 23, 2020 0.6008 0.6350 0.5900 0.5951 3,059,130 +0.01(+1.26%)
Nov 20, 2020 0.5515 0.6200 0.5440 0.5877 5,711,800 +0.04(+8.23%)
Nov 19, 2020 0.5500 0.5534 0.5312 0.5430 2,723,115 +0.00(+0.65%)
Nov 18, 2020 0.5599 0.5600 0.5202 0.5395 3,267,551 -0.01(-1.91%)
Nov 17, 2020 0.5295 0.5591 0.5200 0.5500 7,118,070 -0.11(-16.67%)
Nov 16, 2020 0.6500 0.7700 0.6400 0.6600 18,510,744 +0.06(+10.00%)
Nov 13, 2020 0.5500 0.6000 0.5500 0.6000 2,972,300 +0.04(+7.14%)
Nov 12, 2020 0.5900 0.5900 0.5500 0.5600 2,059,242 -0.02(-3.43%)
Nov 11, 2020 0.5700 0.6000 0.5395 0.5799 5,011,956 +0.04(+7.39%)
Nov 10, 2020 0.5200 0.5600 0.4700 0.5400 5,271,334 +0.03(+5.88%)
Nov 09, 2020 0.4900 0.5200 0.4500 0.5100 3,398,487 +0.04(+8.51%)
Nov 06, 2020 0.4790 0.4790 0.4536 0.4700 2,300,000 +0.00(+0.00%)
Nov 05, 2020 0.4700 0.5400 0.4700 0.4700 5,459,479 +0.01(+2.17%)
Nov 04, 2020 0.4700 0.4800 0.4500 0.4600 1,088,657 -0.02(-3.44%)
Nov 03, 2020 0.4800 0.4850 0.4680 0.4764 2,234,923 +0.01(+1.36%)
Nov 02, 2020 0.4900 0.4900 0.4655 0.4700 1,186,782 +0.00(+0.00%)
Oct 30, 2020 0.4989 0.5025 0.4700 0.4700 1,924,800 -0.03(-6.00%)
Oct 29, 2020 0.5100 0.5100 0.4700 0.5000 2,316,915 -0.00(-0.79%)
Oct 28, 2020 0.5500 0.5500 0.4900 0.5040 2,774,082 -0.03(-5.08%)
Oct 27, 2020 0.5520 0.5625 0.5300 0.5310 1,736,291 -0.03(-5.18%)
Oct 26, 2020 0.5900 0.6000 0.5400 0.5600 3,723,660 -0.01(-2.61%)
Oct 23, 2020 0.5500 0.5830 0.5500 0.5750 5,361,600 +0.04(+8.49%)
Oct 22, 2020 0.5400 0.5400 0.5200 0.5300 1,181,509 +0.00(+0.00%)
Oct 21, 2020 0.5500 0.5500 0.5200 0.5300 1,539,044 -0.03(-5.36%)
Oct 20, 2020 0.5800 0.5900 0.5400 0.5600 2,132,109 -0.02(-3.45%)
Oct 19, 2020 0.6000 0.6000 0.5700 0.5800 3,600,620 -0.02(-3.16%)
Oct 16, 2020 0.6100 0.6299 0.5800 0.5989 9,702,200 +0.02(+4.23%)
Oct 15, 2020 0.5750 0.5800 0.5600 0.5746 810,677 -0.01(-1.78%)
Oct 14, 2020 0.5860 0.5940 0.5750 0.5850 658,791 -0.00(-0.17%)
Oct 13, 2020 0.5978 0.6000 0.5750 0.5860 1,099,907 -0.01(-0.90%)
Oct 12, 2020 0.5750 0.5999 0.5727 0.5913 1,545,027 +0.02(+3.57%)
Oct 09, 2020 0.5850 0.5850 0.5650 0.5709 1,138,400 +0.00(+0.16%)
Oct 08, 2020 0.5600 0.5800 0.5600 0.5700 1,031,989 +0.00(+0.71%)
Oct 07, 2020 0.5790 0.5790 0.5515 0.5660 1,195,961 +0.01(+0.95%)
Oct 06, 2020 0.5612 0.5840 0.5600 0.5607 1,118,821 -0.01(-1.89%)
Oct 05, 2020 0.5779 0.5779 0.5600 0.5715 706,053 +0.00(+0.26%)
Oct 02, 2020 0.5500 0.5722 0.5458 0.5700 1,011,000 +0.00(+0.00%)
Oct 01, 2020 0.5700 0.5900 0.5600 0.5700 2,209,583 +0.00(+0.00%)
Sep 30, 2020 0.5600 0.5800 0.5600 0.5700 1,342,301 +0.01(+1.24%)
Sep 29, 2020 0.5610 0.5714 0.5500 0.5630 1,069,065 +0.00(+0.54%)
Sep 28, 2020 0.5800 0.5900 0.5600 0.5600 1,215,082 -0.02(-3.45%)
Sep 25, 2020 0.5503 0.5950 0.5450 0.5800 2,719,200 +0.02(+4.24%)
Sep 24, 2020 0.5501 0.5600 0.5116 0.5564 1,450,309 -0.01(-1.96%)
Sep 23, 2020 0.6200 0.6298 0.5500 0.5675 2,729,766 -0.05(-8.47%)
Sep 22, 2020 0.6000 0.6404 0.5800 0.6200 4,722,678 +0.03(+4.98%)
Sep 21, 2020 0.6349 0.6349 0.5801 0.5906 3,522,968 -0.04(-6.70%)
Sep 18, 2020 0.6500 0.6588 0.6115 0.6330 6,174,200 -0.01(-1.09%)
Sep 17, 2020 0.6700 0.6700 0.6300 0.6400 5,428,023 -0.03(-4.48%)
Sep 16, 2020 0.7400 0.7500 0.6600 0.6700 11,652,352 -0.15(-18.29%)
Sep 15, 2020 0.8600 0.8800 0.8000 0.8200 3,093,499 -0.08(-8.89%)
Sep 14, 2020 0.7900 0.9200 0.7500 0.9000 7,917,158 -0.01(-0.96%)
Sep 11, 2020 0.7100 1.160 0.6400 0.9087 100,852,000 +0.20(+27.99%)
Sep 10, 2020 0.6700 0.7300 0.6700 0.7100 1,179,005 +0.03(+4.41%)
Sep 09, 2020 0.7000 0.7100 0.6800 0.6800 561,542 -0.01(-1.45%)
Sep 08, 2020 0.7100 0.7100 0.6600 0.6900 416,187 -0.02(-2.82%)
Sep 04, 2020 0.7387 0.7387 0.6601 0.7100 1,086,800 -0.06(-7.79%)
Sep 03, 2020 0.7200 0.7800 0.7000 0.7700 1,311,816 +0.05(+6.94%)
Sep 02, 2020 0.8100 0.8300 0.7100 0.7200 2,096,941 -0.07(-8.86%)
Sep 01, 2020 0.8500 0.8600 0.7600 0.7900 3,459,682 -0.09(-10.23%)
Aug 31, 2020 0.9200 0.9600 0.8600 0.8800 2,321,507 -0.02(-2.50%)
Aug 28, 2020 0.8593 0.9449 0.8300 0.9026 4,936,500 +0.05(+6.19%)
Aug 27, 2020 0.8600 0.9100 0.8400 0.8500 1,751,043 -0.01(-0.82%)
Aug 26, 2020 0.9300 0.9300 0.8527 0.8570 953,663 -0.05(-5.82%)
Aug 25, 2020 0.9300 0.9500 0.9100 0.9100 1,010,638 -0.04(-3.71%)
Aug 24, 2020 0.9733 1.070 0.9102 0.9451 3,972,649 -0.01(-0.80%)
Aug 21, 2020 0.9500 0.9580 0.9100 0.9527 947,000 -0.01(-0.76%)
Aug 20, 2020 1.140 1.140 0.9200 0.9600 4,156,357 -0.18(-15.79%)
Aug 19, 2020 1.180 1.200 1.110 1.140 771,752 -0.04(-3.39%)
Aug 18, 2020 1.300 1.300 1.150 1.180 1,814,106 -0.12(-9.23%)
Aug 17, 2020 1.450 1.450 1.260 1.300 2,920,016 -0.10(-7.14%)
Aug 14, 2020 1.500 1.550 1.380 1.400 2,029,100 -0.24(-14.63%)
Aug 13, 2020 1.470 1.640 1.440 1.640 2,026,003 +0.21(+14.69%)
Aug 12, 2020 1.420 1.530 1.400 1.430 844,695 +0.02(+1.42%)
Aug 11, 2020 1.470 1.480 1.380 1.410 802,837 -0.07(-4.73%)
Aug 10, 2020 1.530 1.580 1.480 1.480 1,008,098 -0.02(-1.33%)
Aug 07, 2020 1.480 1.640 1.460 1.500 1,624,700 -0.02(-1.32%)
Aug 06, 2020 1.500 1.540 1.480 1.520 850,263 +0.05(+3.40%)
Aug 05, 2020 1.470 1.500 1.440 1.470 422,138 -0.02(-1.34%)
Aug 04, 2020 1.490 1.510 1.480 1.490 396,456 -0.02(-1.32%)
Aug 03, 2020 1.430 1.560 1.380 1.510 1,425,844 +0.09(+6.34%)
Jul 31, 2020 1.500 1.510 1.420 1.420 633,800 -0.08(-5.33%)
Jul 30, 2020 1.450 1.510 1.400 1.500 814,138 +0.03(+2.04%)
Jul 29, 2020 1.540 1.570 1.450 1.470 878,460 -0.06(-3.92%)
Jul 28, 2020 1.550 1.590 1.520 1.530 574,795 -0.02(-1.29%)
Jul 27, 2020 1.600 1.640 1.540 1.550 1,154,302 -0.12(-7.19%)
Jul 24, 2020 1.690 1.780 1.660 1.670 2,872,700 -0.01(-0.60%)
Jul 23, 2020 1.740 1.790 1.660 1.680 963,784 -0.08(-4.55%)
Jul 22, 2020 1.750 1.790 1.720 1.760 541,091 +0.01(+0.57%)
Jul 21, 2020 1.750 1.780 1.700 1.750 830,102 -0.03(-1.69%)
Jul 20, 2020 1.830 1.840 1.750 1.780 927,969 -0.06(-3.26%)
Jul 17, 2020 1.900 1.940 1.720 1.840 1,758,400 +0.02(+1.10%)
Jul 16, 2020 1.840 1.930 1.770 1.820 2,182,656 -0.09(-4.71%)
Jul 15, 2020 1.990 2.000 1.880 1.910 1,390,025 -0.01(-0.52%)
Jul 14, 2020 1.950 2.070 1.860 1.920 1,962,631 +0.00(+0.00%)
Jul 13, 2020 2.160 2.160 1.900 1.920 3,243,620 -0.04(-2.04%)
Jul 10, 2020 2.000 2.030 1.930 1.960 1,232,700 -0.08(-3.92%)
Jul 09, 2020 2.030 2.050 1.950 2.040 712,946 +0.01(+0.49%)
Jul 08, 2020 2.150 2.150 1.970 2.030 1,107,861 +0.10(+5.18%)
Jul 07, 2020 1.980 2.068 1.870 1.930 1,427,349 -0.15(-7.21%)
Jul 06, 2020 2.250 2.490 2.020 2.080 5,832,999 -0.01(-0.48%)
Jul 02, 2020 1.780 2.250 1.760 2.090 10,876,900 +0.29(+16.11%)
Jul 01, 2020 1.820 2.140 1.740 1.800 3,929,489 -0.11(-5.76%)
Jun 30, 2020 1.810 1.940 1.670 1.910 2,941,812 +0.10(+5.52%)
Jun 29, 2020 1.910 1.970 1.800 1.810 1,468,678 -0.01(-0.55%)
Jun 26, 2020 2.050 2.080 1.790 1.820 1,915,500 -0.28(-13.33%)
Jun 25, 2020 2.130 2.200 2.050 2.100 1,515,467 -0.06(-2.78%)
Jun 24, 2020 2.220 2.400 2.140 2.160 3,278,403 -0.14(-6.09%)
Jun 23, 2020 2.250 2.400 2.220 2.300 3,539,019 -0.05(-2.13%)
Jun 22, 2020 2.370 2.400 2.260 2.350 2,540,528 +0.02(+0.86%)
Jun 19, 2020 2.220 2.450 2.130 2.330 4,842,900 +0.14(+6.39%)
Jun 18, 2020 2.080 2.270 2.050 2.190 1,516,405 -0.03(-1.35%)
Jun 17, 2020 2.160 2.290 1.970 2.220 4,395,200 -0.02(-0.89%)
Jun 16, 2020 2.350 2.370 2.160 2.240 2,558,139 -0.11(-4.68%)
Jun 15, 2020 2.320 2.530 2.260 2.350 4,609,111 +0.11(+4.91%)
Jun 12, 2020 2.500 2.650 2.210 2.240 3,191,100 -0.20(-8.20%)
Jun 11, 2020 2.110 2.810 2.020 2.440 9,694,253 +0.10(+4.27%)
Jun 10, 2020 2.550 2.680 2.290 2.340 3,889,706 -0.06(-2.50%)
Jun 09, 2020 2.570 2.760 2.300 2.400 4,836,233 -0.50(-17.24%)
Jun 08, 2020 3.070 3.200 2.650 2.900 14,971,812 +0.16(+5.84%)
Jun 05, 2020 2.970 2.990 2.310 2.740 24,845,700 -0.89(-24.52%)
Jun 04, 2020 4.380 6.000 3.150 3.630 223,208,928 +2.32(+177.10%)
Jun 03, 2020 0.7500 1.500 0.7200 1.310 50,167,904 +0.58(+79.82%)
Jun 02, 2020 0.7800 0.8000 0.6800 0.7285 6,225,479 -0.03(-4.02%)
Jun 01, 2020 0.8000 0.8274 0.7490 0.7590 4,239,546 -0.09(-10.71%)
May 29, 2020 0.9900 1.040 0.8226 0.8500 9,287,100 -0.02(-2.30%)
May 28, 2020 0.9000 0.9200 0.8300 0.8700 4,517,677 -0.03(-3.33%)
May 27, 2020 0.9400 0.9400 0.7700 0.9000 5,037,139 +0.04(+4.77%)
May 26, 2020 0.8900 0.9798 0.8500 0.8590 3,708,925 +0.01(+1.42%)
May 22, 2020 0.9500 0.9820 0.8400 0.8470 4,904,200 -0.15(-15.30%)
May 21, 2020 1.360 1.400 0.9200 1.000 13,878,285 -0.27(-21.26%)
May 20, 2020 0.7500 2.630 0.6800 1.270 89,856,304 +0.65(+104.84%)
May 19, 2020 0.6400 0.6499 0.6078 0.6200 68,896 -0.03(-4.62%)
May 18, 2020 0.6300 0.6500 0.6100 0.6500 69,212 +0.00(+0.00%)
May 15, 2020 0.6020 0.6549 0.5800 0.6500 156,700 -0.01(-1.52%)
May 14, 2020 0.5581 0.7500 0.5200 0.6600 934,860 +0.11(+20.00%)
May 13, 2020 0.5500 0.5700 0.5300 0.5500 65,546 -0.02(-3.51%)
May 12, 2020 0.6000 0.6000 0.5100 0.5700 176,779 -0.04(-6.25%)
May 11, 2020 0.6000 0.6509 0.5628 0.6080 263,780 +0.03(+4.83%)
May 08, 2020 0.5350 0.5900 0.5110 0.5800 799,500 +0.05(+9.43%)
May 07, 2020 0.5300 0.5300 0.5000 0.5300 38,193 +0.02(+4.56%)
May 06, 2020 0.5288 0.5322 0.5000 0.5069 56,437 -0.00(-0.61%)
May 05, 2020 0.5102 0.5306 0.5100 0.5100 14,458 -0.00(-0.02%)
May 04, 2020 0.5092 0.5600 0.4500 0.5101 108,751 +0.01(+1.90%)
May 01, 2020 0.5000 0.5300 0.5000 0.5006 54,200 -0.02(-3.73%)
Apr 30, 2020 0.5599 0.5656 0.5000 0.5200 55,136 -0.04(-7.14%)
Apr 29, 2020 0.5400 0.5700 0.5000 0.5600 28,764 +0.02(+3.70%)
Apr 28, 2020 0.5500 0.5803 0.5255 0.5400 90,833 -0.01(-1.82%)
Apr 27, 2020 0.5600 0.5900 0.5301 0.5500 76,620 +0.02(+3.73%)
Apr 24, 2020 0.5532 0.5800 0.5214 0.5302 65,600 -0.03(-5.32%)
Apr 23, 2020 0.5900 0.6000 0.5200 0.5600 209,890 -0.06(-9.68%)
Apr 22, 2020 0.6000 0.6500 0.5600 0.6200 669,427 +0.09(+16.98%)
Apr 21, 2020 0.4600 0.8200 0.4200 0.5300 2,150,437 +0.06(+12.77%)
Apr 20, 2020 0.4600 0.4970 0.4200 0.4700 131,289 +0.02(+4.44%)
Apr 17, 2020 0.4000 0.4600 0.3720 0.4500 267,300 +0.04(+9.76%)
Apr 16, 2020 0.4200 0.4200 0.3700 0.4100 36,785 +0.01(+2.50%)
Apr 15, 2020 0.4100 0.4300 0.3700 0.4000 87,014 -0.01(-2.44%)
Apr 14, 2020 0.4494 0.4494 0.3800 0.4100 60,840 +0.01(+2.50%)
Apr 13, 2020 0.3900 0.4000 0.3900 0.4000 26,483 +0.03(+8.11%)
Apr 09, 2020 0.3800 0.4000 0.3700 0.3700 22,800 +0.00(+0.00%)
Apr 08, 2020 0.3796 0.4000 0.3700 0.3700 87,639 -0.03(-7.50%)
Apr 07, 2020 0.3800 0.4100 0.3200 0.4000 134,544 +0.03(+7.01%)
Apr 06, 2020 0.3683 0.4000 0.3200 0.3738 25,324 +0.01(+2.19%)
Apr 03, 2020 0.3500 0.3900 0.3500 0.3658 19,100 -0.02(-6.21%)
Apr 02, 2020 0.4200 0.4200 0.3780 0.3900 53,903 -0.04(-9.30%)
Apr 01, 2020 0.3800 0.4500 0.3500 0.4300 55,876 +0.07(+17.84%)
Mar 31, 2020 0.3300 0.4015 0.3300 0.3649 94,985 +0.02(+7.32%)
Mar 30, 2020 0.3500 0.3700 0.3200 0.3400 76,498 +0.00(+0.00%)
Mar 27, 2020 0.3000 0.3900 0.2800 0.3400 75,800 +0.03(+9.68%)
Mar 26, 2020 0.3100 0.3396 0.3000 0.3100 63,602 +0.01(+3.33%)
Mar 25, 2020 0.3096 0.3230 0.2800 0.3000 64,069 -0.01(-3.13%)
Mar 24, 2020 0.3100 0.3224 0.2630 0.3097 61,512 +0.02(+6.06%)
Mar 23, 2020 0.3110 0.3336 0.2500 0.2920 135,359 -0.03(-8.75%)
Mar 20, 2020 0.3400 0.3429 0.3030 0.3200 39,400 -0.01(-2.59%)
Mar 19, 2020 0.3789 0.3789 0.3110 0.3285 81,907 -0.06(-15.51%)
Mar 18, 2020 0.3800 0.4800 0.3210 0.3888 248,847 +0.01(+2.32%)
Mar 17, 2020 0.3200 0.4200 0.3000 0.3800 324,548 +0.07(+22.50%)
Mar 16, 2020 0.3500 0.3500 0.3001 0.3102 24,581 -0.04(-11.70%)
Mar 13, 2020 0.3480 0.3550 0.3480 0.3513 18,700 +0.00(+0.92%)
Mar 12, 2020 0.3500 0.3910 0.3000 0.3481 100,845 -0.04(-9.56%)
Mar 11, 2020 0.4700 0.4700 0.3830 0.3849 66,647 -0.06(-12.52%)
Mar 10, 2020 0.3530 0.4500 0.3501 0.4400 32,712 +0.09(+25.68%)
Mar 09, 2020 0.4500 0.4578 0.3500 0.3501 64,199 -0.11(-23.76%)
Mar 06, 2020 0.4870 0.4999 0.4500 0.4592 6,900 -0.05(-9.96%)
Mar 05, 2020 0.5300 0.5400 0.4700 0.5100 9,341 -0.01(-1.92%)
Mar 04, 2020 0.4800 0.5300 0.4300 0.5200 91,269 +0.03(+6.12%)
Mar 03, 2020 0.4400 0.4900 0.4200 0.4900 42,708 +0.07(+16.25%)
Mar 02, 2020 0.4625 0.5090 0.3700 0.4215 181,481 -0.04(-8.88%)
Feb 28, 2020 0.5101 0.5394 0.4626 0.4626 104,000 -0.05(-9.29%)
Feb 27, 2020 0.5200 0.5872 0.5029 0.5100 146,633 -0.01(-2.49%)
Feb 26, 2020 0.5210 0.5700 0.5200 0.5230 21,596 -0.01(-1.10%)
Feb 25, 2020 0.5430 0.6000 0.5200 0.5288 34,085 -0.04(-7.23%)
Feb 24, 2020 0.5785 0.6469 0.5170 0.5700 80,187 +0.01(+2.11%)
Feb 21, 2020 0.5247 0.5776 0.5100 0.5582 20,400 +0.04(+7.33%)
Feb 20, 2020 0.5290 0.5362 0.5000 0.5201 110,187 -0.02(-3.69%)
Feb 19, 2020 0.6200 0.6200 0.5000 0.5400 142,900 +0.00(+0.00%)
Feb 18, 2020 0.5500 0.5700 0.5300 0.5400 237,729 +0.02(+3.47%)
Feb 14, 2020 0.5775 0.5775 0.5000 0.5219 105,100 -0.03(-5.11%)
Feb 13, 2020 0.5500 0.5797 0.5203 0.5500 56,565 +0.02(+3.77%)
Feb 12, 2020 0.5301 0.5720 0.5200 0.5300 17,245 +0.00(+0.00%)
Feb 11, 2020 0.5600 0.5900 0.5100 0.5300 88,382 -0.04(-7.02%)
Feb 10, 2020 0.6100 0.6100 0.5400 0.5700 89,531 -0.03(-4.28%)
Feb 07, 2020 0.5639 0.6379 0.5400 0.5955 225,500 +0.05(+9.93%)
Feb 06, 2020 0.5823 0.6000 0.5300 0.5417 116,424 -0.02(-3.27%)
Feb 05, 2020 0.6200 0.6457 0.5221 0.5600 263,072 -0.05(-8.94%)
Feb 04, 2020 0.5200 0.8000 0.5000 0.6150 1,591,585 +0.09(+17.19%)
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.