Chronicle Journal: Finance

Artelo Biosciences Inc (NQ: ARTL )

1.520 -0.060 (-3.80%)
Official Closing Price Updated: 7:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.940 2.040 1.830 1.840 1,763,900 -0.11(-5.64%)
Feb 25, 2021 2.190 2.260 1.910 1.950 2,099,233 -0.24(-10.96%)
Feb 24, 2021 2.180 2.310 2.160 2.190 1,839,326 +0.11(+5.29%)
Feb 23, 2021 1.990 2.190 1.760 2.080 4,448,414 -0.14(-6.31%)
Feb 22, 2021 2.290 2.470 2.200 2.220 3,751,805 -0.17(-7.11%)
Feb 19, 2021 2.500 2.580 2.260 2.390 5,316,600 -0.18(-7.00%)
Feb 18, 2021 2.790 2.890 2.550 2.570 4,591,352 -0.41(-13.76%)
Feb 17, 2021 2.900 3.030 2.540 2.980 18,171,719 +0.37(+14.18%)
Feb 16, 2021 2.700 2.970 2.520 2.610 16,310,542 -0.05(-1.88%)
Feb 12, 2021 2.880 3.670 2.500 2.660 252,772,400 +1.03(+63.19%)
Feb 11, 2021 1.920 2.020 1.560 1.630 11,467,755 -0.19(-10.44%)
Feb 10, 2021 1.510 2.130 1.500 1.820 25,856,403 +0.38(+26.39%)
Feb 09, 2021 1.350 1.570 1.320 1.440 6,826,985 +0.16(+12.50%)
Feb 08, 2021 1.200 1.380 1.180 1.280 4,843,054 +0.10(+8.47%)
Feb 05, 2021 1.210 1.230 1.150 1.180 3,682,100 -0.06(-4.84%)
Feb 04, 2021 1.310 1.320 1.230 1.240 3,967,370 -0.04(-3.13%)
Feb 03, 2021 1.320 1.420 1.260 1.280 11,423,797 +0.03(+2.40%)
Feb 02, 2021 1.720 1.730 1.230 1.250 66,509,094 +0.21(+20.19%)
Feb 01, 2021 1.000 1.050 0.9500 1.040 2,213,931 +0.08(+8.60%)
Jan 29, 2021 0.9700 1.020 0.9000 0.9576 1,413,000 +0.06(+6.40%)
Jan 28, 2021 0.9500 0.9900 0.8800 0.9000 2,738,209 -0.08(-8.16%)
Jan 27, 2021 0.9800 1.030 0.9600 0.9800 2,033,961 -0.08(-7.55%)
Jan 26, 2021 1.130 1.140 1.040 1.060 2,155,668 -0.08(-7.02%)
Jan 25, 2021 1.180 1.230 1.040 1.140 3,941,633 +0.00(+0.00%)
Jan 22, 2021 1.030 1.190 1.028 1.140 5,815,100 +0.13(+12.87%)
Jan 21, 2021 1.020 1.040 0.9600 1.010 1,458,416 +0.02(+2.03%)
Jan 20, 2021 0.9800 1.040 0.9378 0.9899 1,973,417 +0.05(+5.86%)
Jan 19, 2021 0.9605 0.9789 0.9007 0.9351 2,441,600 -0.03(-3.59%)
Jan 15, 2021 1.030 1.050 0.9410 0.9699 2,158,700 -0.04(-3.97%)
Jan 14, 2021 0.9600 1.050 0.9500 1.010 2,632,833 +0.01(+1.00%)
Jan 13, 2021 0.9500 1.050 0.9200 1.000 4,942,267 +0.04(+4.17%)
Jan 12, 2021 0.9500 0.9900 0.9400 0.9600 1,812,017 -0.06(-5.88%)
Jan 11, 2021 0.9901 1.020 0.8800 1.020 4,238,735 -0.03(-2.86%)
Jan 08, 2021 1.130 1.240 1.000 1.050 7,849,800 +0.05(+5.00%)
Jan 07, 2021 1.000 1.100 0.9300 1.000 7,703,907 +0.11(+12.89%)
Jan 06, 2021 0.8800 1.050 0.8411 0.8858 9,605,294 +0.03(+3.00%)
Jan 05, 2021 0.8200 0.8600 0.7900 0.8600 2,413,370 +0.03(+3.61%)
Jan 04, 2021 0.7600 0.8700 0.7500 0.8300 5,530,707 +0.10(+13.70%)
Dec 31, 2020 0.7300 0.7300 0.7300 2,795,219 +0.03(+4.45%)
Dec 30, 2020 0.6502 0.7200 0.6400 0.6989 2,795,219 +0.06(+9.27%)
Dec 29, 2020 0.6500 0.6500 0.6201 0.6396 795,020 +0.00(+0.69%)
Dec 28, 2020 0.6467 0.6900 0.6300 0.6352 1,462,008 -0.01(-2.08%)
Dec 24, 2020 0.7050 0.7050 0.6200 0.6487 1,399,500 -0.01(-1.71%)
Dec 23, 2020 0.6200 0.7500 0.6200 0.6600 5,078,311 +0.04(+6.45%)
Dec 22, 2020 0.6200 0.6300 0.6100 0.6200 508,926 -0.01(-1.59%)
Dec 21, 2020 0.5900 0.6600 0.5900 0.6300 1,074,363 +0.02(+4.05%)
Dec 18, 2020 0.6300 0.6319 0.5600 0.6055 1,435,400 -0.01(-1.70%)
Dec 17, 2020 0.6500 0.6600 0.6035 0.6160 1,542,862 -0.03(-5.27%)
Dec 16, 2020 0.6664 0.6700 0.6430 0.6503 796,628 -0.01(-1.47%)
Dec 15, 2020 0.6600 0.6800 0.6300 0.6600 2,060,195 +0.00(+0.00%)
Dec 14, 2020 0.6400 0.6700 0.6200 0.6600 1,335,452 +0.05(+7.32%)
Dec 11, 2020 0.6600 0.6699 0.6101 0.6150 1,330,600 -0.03(-4.74%)
Dec 10, 2020 0.6456 0.7070 0.6310 0.6456 4,286,588 -0.03(-4.60%)
Dec 09, 2020 0.6394 0.7200 0.6020 0.6767 6,568,654 +0.07(+11.69%)
Dec 08, 2020 0.6280 0.6300 0.6000 0.6059 924,720 -0.01(-2.27%)
Dec 07, 2020 0.6200 0.6300 0.5900 0.6200 1,406,510 +0.02(+2.73%)
Dec 04, 2020 0.6300 0.6670 0.6034 0.6035 2,357,800 -0.02(-2.66%)
Dec 03, 2020 0.6700 0.6700 0.5910 0.6200 4,371,988 -0.04(-6.06%)
Dec 02, 2020 0.5700 0.6700 0.5500 0.6600 6,088,567 +0.09(+16.22%)
Dec 01, 2020 0.5998 0.6000 0.5556 0.5679 1,378,350 -0.04(-6.90%)
Nov 30, 2020 0.6200 0.6200 0.5400 0.6100 2,677,408 +0.01(+1.67%)
Nov 27, 2020 0.5640 0.6150 0.5510 0.6000 2,099,900 +0.04(+6.21%)
Nov 25, 2020 0.5600 0.5700 0.5510 0.5649 969,800 +0.01(+1.69%)
Nov 24, 2020 0.5900 0.5900 0.5510 0.5555 1,899,074 -0.02(-3.73%)
Nov 23, 2020 0.5700 0.5800 0.5101 0.5770 3,193,930 -0.02(-3.51%)
Nov 20, 2020 0.7100 0.7500 0.5825 0.5980 16,262,600 +0.02(+2.66%)
Nov 19, 2020 0.5699 0.6140 0.5630 0.5825 2,899,748 +0.03(+5.91%)
Nov 18, 2020 0.5300 0.5500 0.5100 0.5500 916,228 +0.03(+5.16%)
Nov 17, 2020 0.5700 0.5700 0.5111 0.5230 745,369 -0.02(-3.33%)
Nov 16, 2020 0.5194 0.5750 0.5150 0.5410 1,713,779 +0.02(+4.02%)
Nov 13, 2020 0.5250 0.5360 0.5101 0.5201 379,200 -0.01(-1.63%)
Nov 12, 2020 0.5005 0.5500 0.5000 0.5287 751,839 +0.01(+1.67%)
Nov 11, 2020 0.5150 0.5250 0.5005 0.5200 427,350 +0.01(+1.96%)
Nov 10, 2020 0.5000 0.5200 0.4900 0.5100 735,069 -0.01(-1.92%)
Nov 09, 2020 0.5700 0.5900 0.5100 0.5200 1,575,983 -0.04(-7.34%)
Nov 06, 2020 0.5000 0.5789 0.4821 0.5612 3,171,900 +0.07(+14.53%)
Nov 05, 2020 0.5200 0.5400 0.4900 0.4900 937,839 -0.03(-5.77%)
Nov 04, 2020 0.5162 0.5500 0.5100 0.5200 837,902 +0.01(+1.96%)
Nov 03, 2020 0.4850 0.5330 0.4801 0.5100 914,577 +0.03(+6.25%)
Nov 02, 2020 0.4700 0.4900 0.4500 0.4800 512,456 +0.02(+4.85%)
Oct 30, 2020 0.4900 0.4900 0.4550 0.4578 613,400 -0.04(-8.35%)
Oct 29, 2020 0.4935 0.5097 0.4761 0.4995 893,902 -0.02(-3.94%)
Oct 28, 2020 0.5600 0.5600 0.4700 0.5200 1,927,888 -0.05(-8.77%)
Oct 27, 2020 0.6000 0.6000 0.5600 0.5700 1,236,405 -0.02(-3.39%)
Oct 26, 2020 0.5704 0.6152 0.5612 0.5900 2,915,923 +0.02(+3.51%)
Oct 23, 2020 0.5711 0.6289 0.5529 0.5700 2,807,000 -0.01(-1.72%)
Oct 22, 2020 0.5700 0.5899 0.5402 0.5800 2,156,640 +0.00(+0.00%)
Oct 21, 2020 0.6200 0.6200 0.5600 0.5800 1,978,494 -0.02(-3.77%)
Oct 20, 2020 0.6300 0.6300 0.5950 0.6027 855,498 -0.02(-3.88%)
Oct 19, 2020 0.6190 0.6270 0.6001 0.6270 1,323,880 +0.00(+0.00%)
Oct 16, 2020 0.6559 0.6559 0.6101 0.6270 2,136,300 -0.02(-3.54%)
Oct 15, 2020 0.6100 0.6600 0.5900 0.6500 10,136,516 -0.13(-16.67%)
Oct 14, 2020 0.8000 0.8000 0.7300 0.7800 1,401,709 -0.02(-2.37%)
Oct 13, 2020 0.8300 0.8300 0.7715 0.7989 446,163 -0.00(-0.39%)
Oct 12, 2020 0.8200 0.8379 0.8006 0.8020 370,942 -0.06(-6.95%)
Oct 09, 2020 0.7700 0.8900 0.7600 0.8619 2,111,400 -0.05(-5.29%)
Oct 08, 2020 0.9450 0.9800 0.8900 0.9100 645,168 -0.04(-4.21%)
Oct 07, 2020 1.020 1.030 0.9100 0.9500 535,975 -0.06(-5.94%)
Oct 06, 2020 0.9700 1.050 0.9200 1.010 1,151,149 -0.08(-7.34%)
Oct 05, 2020 0.8500 1.490 0.8300 1.090 15,315,027 +0.23(+26.74%)
Oct 02, 2020 0.8300 0.8898 0.8300 0.8600 525,100 -0.04(-4.44%)
Oct 01, 2020 0.9298 1.500 0.8600 0.9000 7,206,448 -0.09(-9.33%)
Sep 30, 2020 0.8620 1.000 0.8203 0.9926 1,286,396 +0.10(+11.53%)
Sep 29, 2020 1.260 1.300 0.8600 0.8900 4,527,144 +0.05(+5.95%)
Sep 28, 2020 0.7300 0.8200 0.7300 0.8400 106,919 +0.13(+18.29%)
Sep 25, 2020 0.7110 0.7751 0.7100 0.7101 31,000 +0.00(+0.01%)
Sep 24, 2020 0.7400 0.7600 0.6900 0.7100 299,536 -0.09(-10.82%)
Sep 23, 2020 0.8167 0.8488 0.7511 0.7961 107,822 -0.00(-0.49%)
Sep 22, 2020 0.8212 0.8600 0.7511 0.8000 81,882 -0.06(-6.98%)
Sep 21, 2020 0.8682 0.8682 0.8123 0.8600 59,021 +0.01(+1.18%)
Sep 18, 2020 0.8655 0.8866 0.8300 0.8500 48,200 -0.03(-3.41%)
Sep 17, 2020 0.8600 0.9000 0.8600 0.8800 21,697 -0.02(-2.00%)
Sep 16, 2020 0.8897 0.9250 0.8600 0.8980 96,259 +0.02(+2.05%)
Sep 15, 2020 0.8900 0.9300 0.8400 0.8800 179,887 -0.00(-0.08%)
Sep 14, 2020 0.9345 0.9500 0.8200 0.8807 158,448 -0.01(-1.04%)
Sep 11, 2020 0.9400 0.9900 0.8800 0.8900 159,300 -0.05(-5.32%)
Sep 10, 2020 1.050 1.060 0.9200 0.9400 249,342 -0.10(-9.62%)
Sep 09, 2020 0.9000 1.060 0.9000 1.040 461,145 +0.14(+15.56%)
Sep 08, 2020 0.7200 0.9700 0.6800 0.9000 1,004,586 +0.16(+21.62%)
Sep 04, 2020 0.7747 0.7800 0.6611 0.7400 250,500 -0.03(-3.90%)
Sep 03, 2020 0.7900 0.8800 0.6100 0.7700 1,319,816 -0.03(-3.75%)
Sep 02, 2020 0.8400 0.8800 0.6600 0.8000 516,436 -0.13(-13.98%)
Sep 01, 2020 0.9400 1.026 0.8398 0.9300 881,869 -0.03(-3.12%)
Aug 31, 2020 0.9700 1.010 0.9300 0.9600 238,956 -0.03(-3.03%)
Aug 28, 2020 0.9700 1.030 0.9300 0.9900 362,400 +0.01(+1.02%)
Aug 27, 2020 1.000 1.030 0.9210 0.9800 774,443 -0.12(-10.91%)
Aug 26, 2020 0.8800 1.300 0.8800 1.100 6,714,010 +0.22(+25.00%)
Aug 25, 2020 0.8700 0.8900 0.8400 0.8800 113,272 -0.01(-0.68%)
Aug 24, 2020 0.9300 0.9300 0.8600 0.8860 159,666 -0.05(-5.74%)
Aug 21, 2020 0.9000 0.9800 0.9000 0.9400 125,600 +0.00(+0.00%)
Aug 20, 2020 1.080 1.090 0.9200 0.9400 575,511 -0.15(-13.76%)
Aug 19, 2020 1.110 1.140 1.080 1.090 178,019 -0.03(-2.68%)
Aug 18, 2020 1.110 1.130 1.090 1.120 204,000 +0.01(+0.90%)
Aug 17, 2020 1.160 1.160 1.110 1.110 309,833 -0.04(-3.48%)
Aug 14, 2020 1.120 1.210 1.050 1.150 1,852,100 +0.02(+1.77%)
Aug 13, 2020 1.240 1.270 1.110 1.130 891,900 -0.10(-8.13%)
Aug 12, 2020 1.200 1.410 1.170 1.230 3,819,769 +0.05(+4.24%)
Aug 11, 2020 1.210 1.240 1.160 1.180 240,495 -0.05(-4.07%)
Aug 10, 2020 1.220 1.240 1.160 1.230 285,127 -0.02(-1.59%)
Aug 07, 2020 1.330 1.330 1.140 1.250 1,185,300 -0.00(-0.01%)
Aug 06, 2020 1.220 1.330 1.160 1.250 990,264 +0.05(+4.17%)
Aug 05, 2020 1.170 1.230 1.170 1.200 68,733 +0.03(+2.56%)
Aug 04, 2020 1.150 1.190 1.120 1.170 89,107 +0.00(+0.00%)
Aug 03, 2020 1.160 1.180 1.150 1.170 42,080 +0.02(+1.74%)
Jul 31, 2020 1.150 1.170 1.130 1.150 59,900 -0.02(-1.71%)
Jul 30, 2020 1.110 1.190 1.100 1.170 102,357 +0.06(+5.41%)
Jul 29, 2020 1.110 1.140 1.100 1.110 96,261 -0.02(-1.77%)
Jul 28, 2020 1.160 1.160 1.090 1.130 110,534 +0.00(+0.00%)
Jul 27, 2020 1.170 1.180 1.110 1.130 88,486 -0.02(-1.74%)
Jul 24, 2020 1.170 1.210 1.140 1.150 64,800 -0.04(-3.36%)
Jul 23, 2020 1.210 1.240 1.170 1.190 63,465 -0.01(-0.83%)
Jul 22, 2020 1.230 1.270 1.200 1.200 111,661 -0.05(-4.00%)
Jul 21, 2020 1.250 1.250 1.210 1.250 119,663 +0.05(+4.17%)
Jul 20, 2020 1.240 1.250 1.150 1.200 158,035 -0.05(-3.81%)
Jul 17, 2020 1.280 1.310 1.189 1.248 288,900 -0.03(-2.54%)
Jul 16, 2020 1.110 1.350 1.080 1.280 1,225,076 +0.20(+18.52%)
Jul 15, 2020 1.080 1.190 1.080 1.080 151,902 -0.02(-1.82%)
Jul 14, 2020 1.250 1.283 1.100 1.100 219,225 -0.15(-12.00%)
Jul 13, 2020 1.270 1.320 1.230 1.250 123,130 +0.00(+0.40%)
Jul 10, 2020 1.230 1.300 1.210 1.245 81,600 +0.04(+2.89%)
Jul 09, 2020 1.280 1.300 1.210 1.210 136,631 -0.03(-2.42%)
Jul 08, 2020 1.260 1.300 1.200 1.240 122,950 -0.01(-0.80%)
Jul 07, 2020 1.280 1.330 1.250 1.250 71,207 -0.01(-0.79%)
Jul 06, 2020 1.310 1.330 1.220 1.260 158,333 -0.01(-0.79%)
Jul 02, 2020 1.280 1.710 1.260 1.270 1,547,600 +0.02(+1.60%)
Jul 01, 2020 1.210 1.320 1.210 1.250 100,628 +0.04(+3.31%)
Jun 30, 2020 1.240 1.300 1.080 1.210 204,008 -0.04(-3.20%)
Jun 29, 2020 1.270 1.370 1.240 1.250 269,154 -0.05(-4.21%)
Jun 26, 2020 1.350 1.390 1.250 1.305 110,300 -0.04(-2.61%)
Jun 25, 2020 1.360 1.400 1.310 1.340 60,670 -0.05(-3.60%)
Jun 24, 2020 1.420 1.420 1.310 1.390 97,164 -0.02(-1.42%)
Jun 23, 2020 1.450 1.450 1.330 1.410 107,521 +0.02(+1.44%)
Jun 22, 2020 1.550 1.550 1.340 1.390 185,710 -0.11(-7.33%)
Jun 19, 2020 1.540 1.620 1.460 1.500 375,700 -0.02(-1.32%)
Jun 18, 2020 1.380 1.620 1.260 1.520 1,630,190 +0.14(+10.14%)
Jun 17, 2020 1.250 1.450 1.240 1.380 721,558 +0.14(+11.29%)
Jun 16, 2020 1.290 1.350 1.190 1.240 190,544 -0.02(-1.59%)
Jun 15, 2020 1.260 1.280 1.200 1.260 57,911 +0.00(+0.00%)
Jun 12, 2020 1.240 1.290 1.230 1.260 85,100 +0.03(+2.44%)
Jun 11, 2020 1.250 1.350 1.190 1.230 268,080 -0.10(-7.52%)
Jun 10, 2020 1.360 1.400 1.300 1.330 155,512 -0.05(-3.62%)
Jun 09, 2020 1.410 1.410 1.330 1.380 119,088 +0.02(+1.47%)
Jun 08, 2020 1.340 1.390 1.300 1.360 171,722 +0.05(+3.82%)
Jun 05, 2020 1.330 1.330 1.260 1.310 120,100 +0.05(+3.97%)
Jun 04, 2020 1.340 1.380 1.240 1.260 295,259 -0.11(-8.03%)
Jun 03, 2020 1.620 1.650 1.300 1.370 591,521 -0.26(-15.95%)
Jun 02, 2020 1.240 1.750 1.140 1.630 2,614,176 +0.43(+35.83%)
Jun 01, 2020 1.260 1.260 1.200 1.200 65,584 -0.08(-6.25%)
May 29, 2020 1.370 1.370 1.140 1.280 305,900 -0.05(-3.76%)
May 28, 2020 1.450 1.590 1.300 1.330 923,123 -0.10(-6.99%)
May 27, 2020 1.300 1.460 1.220 1.430 224,451 +0.11(+8.33%)
May 26, 2020 1.300 1.355 1.160 1.320 92,659 +0.02(+1.54%)
May 22, 2020 1.220 1.300 1.180 1.300 51,800 +0.09(+7.44%)
May 21, 2020 1.210 1.250 1.120 1.210 14,253 +0.02(+1.68%)
May 20, 2020 1.260 1.320 1.150 1.190 22,026 -0.03(-2.46%)
May 19, 2020 1.180 1.279 1.080 1.220 91,871 +0.05(+4.27%)
May 18, 2020 1.180 1.200 1.130 1.170 45,945 -0.03(-2.50%)
May 15, 2020 1.100 1.230 1.100 1.200 32,300 +0.10(+9.09%)
May 14, 2020 1.240 1.240 1.030 1.100 65,417 -0.12(-9.84%)
May 13, 2020 1.300 1.300 1.200 1.220 45,782 +0.00(+0.00%)
May 12, 2020 1.360 1.580 1.180 1.220 318,545 -0.13(-9.63%)
May 11, 2020 1.330 1.390 1.330 1.350 20,662 +0.04(+3.05%)
May 08, 2020 1.330 1.370 1.270 1.310 38,200 -0.06(-4.38%)
May 07, 2020 1.430 1.450 1.280 1.370 52,708 +0.04(+3.01%)
May 06, 2020 1.330 1.500 1.330 1.330 78,403 +0.01(+0.75%)
May 05, 2020 1.360 1.385 1.300 1.320 60,834 +0.02(+1.55%)
May 04, 2020 1.220 1.550 1.150 1.300 209,566 +0.12(+9.95%)
May 01, 2020 1.270 1.300 1.147 1.182 24,800 +0.00(+0.20%)
Apr 30, 2020 1.270 1.270 1.110 1.180 31,490 -0.07(-5.59%)
Apr 29, 2020 1.140 1.250 1.140 1.250 35,262 +0.10(+8.43%)
Apr 28, 2020 1.280 1.280 1.130 1.153 19,030 -0.06(-4.74%)
Apr 27, 2020 1.160 1.300 1.150 1.210 42,752 +0.06(+5.22%)
Apr 24, 2020 1.180 1.190 1.140 1.150 15,500 -0.04(-3.36%)
Apr 23, 2020 1.200 1.340 1.150 1.190 66,832 +0.00(+0.00%)
Apr 22, 2020 1.080 1.600 1.080 1.190 287,121 +0.12(+11.23%)
Apr 21, 2020 1.160 1.160 1.028 1.070 44,898 -0.11(-9.33%)
Apr 20, 2020 1.350 1.360 1.100 1.180 75,744 +0.02(+1.72%)
Apr 17, 2020 1.130 1.290 1.100 1.160 73,500 +0.03(+2.65%)
Apr 16, 2020 1.180 1.260 1.100 1.130 75,190 -0.04(-3.42%)
Apr 15, 2020 1.170 1.250 1.080 1.170 127,979 -0.21(-15.22%)
Apr 14, 2020 1.250 1.980 1.050 1.380 2,350,818 +0.33(+31.43%)
Apr 13, 2020 1.040 1.086 0.9528 1.050 29,871 +0.04(+3.96%)
Apr 09, 2020 1.006 1.050 0.9110 1.010 51,300 +0.04(+4.12%)
Apr 08, 2020 0.9887 1.045 0.9118 0.9700 31,673 +0.03(+3.19%)
Apr 07, 2020 0.9000 0.9900 0.8800 0.9400 16,151 +0.04(+4.44%)
Apr 06, 2020 0.8700 0.9700 0.8300 0.9000 23,832 +0.08(+9.74%)
Apr 03, 2020 0.8588 0.8588 0.8101 0.8201 13,100 -0.04(-4.64%)
Apr 02, 2020 0.9630 0.9996 0.8100 0.8600 10,628 -0.07(-8.00%)
Apr 01, 2020 0.9100 1.000 0.9000 0.9348 10,997 -0.03(-2.62%)
Mar 31, 2020 0.9139 1.010 0.8589 0.9600 21,880 -0.01(-0.97%)
Mar 30, 2020 0.9600 1.030 0.9111 0.9694 33,055 -0.08(-7.68%)
Mar 27, 2020 1.070 1.070 0.9200 1.050 53,700 -0.05(-4.98%)
Mar 26, 2020 1.060 1.150 0.8400 1.105 202,972 -0.02(-2.21%)
Mar 25, 2020 0.8300 2.050 0.7600 1.130 1,540,911 +0.25(+28.41%)
Mar 24, 2020 0.9100 0.9400 0.8000 0.8800 61,646 -0.04(-4.84%)
Mar 23, 2020 0.8600 0.9553 0.7800 0.9248 111,240 +0.14(+18.56%)
Mar 20, 2020 0.7100 0.9000 0.6100 0.7800 202,300 +0.11(+16.42%)
Mar 19, 2020 0.6800 0.7400 0.6700 0.6700 9,603 +0.00(+0.00%)
Mar 18, 2020 0.6800 0.7200 0.6500 0.6700 24,885 +0.01(+1.52%)
Mar 17, 2020 0.6936 0.7000 0.6500 0.6600 8,872 -0.03(-4.35%)
Mar 16, 2020 0.7400 0.7914 0.6850 0.6900 27,476 -0.15(-18.25%)
Mar 13, 2020 0.8600 0.8985 0.7327 0.8440 48,100 -0.01(-0.71%)
Mar 12, 2020 0.9800 0.9800 0.7995 0.8500 58,058 -0.16(-15.87%)
Mar 11, 2020 1.040 1.070 1.010 1.010 17,361 -0.08(-7.30%)
Mar 10, 2020 1.050 1.100 1.000 1.090 35,663 +0.09(+9.00%)
Mar 09, 2020 1.190 1.200 0.9600 1.000 79,793 -0.20(-16.47%)
Mar 06, 2020 1.150 1.380 1.062 1.197 101,600 +0.05(+4.12%)
Mar 05, 2020 1.166 1.370 1.140 1.150 14,101 -0.01(-0.87%)
Mar 04, 2020 1.210 1.280 1.120 1.160 23,403 -0.04(-3.56%)
Mar 03, 2020 1.410 1.410 1.172 1.203 39,772 -0.13(-9.91%)
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.