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

48North Cannabis Corp (TSV: NRTH )

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 (%)
Feb 28, 2020 0.2350 0.2600 0.2250 0.2400 256,140 -0.02(-5.88%)
Feb 27, 2020 0.2550 0.2550 0.2350 0.2550 433,318 -0.01(-1.92%)
Feb 26, 2020 0.2600 0.2700 0.2450 0.2600 380,012 +0.00(+0.00%)
Feb 25, 2020 0.2700 0.2750 0.2500 0.2600 267,685 -0.01(-1.89%)
Feb 24, 2020 0.2950 0.2950 0.2500 0.2650 501,934 -0.03(-11.67%)
Feb 21, 2020 0.3300 0.3300 0.2800 0.3000 1,154,354 -0.04(-13.04%)
Feb 20, 2020 0.3500 0.3600 0.3450 0.3450 563,320 -0.01(-1.43%)
Feb 19, 2020 0.3500 0.3550 0.3450 0.3500 62,732 +0.01(+1.45%)
Feb 18, 2020 0.3350 0.3600 0.3350 0.3450 268,232 +0.01(+4.55%)
Feb 14, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Feb 13, 2020 0.3500 0.3500 0.3300 0.3400 188,813 +0.01(+1.49%)
Feb 12, 2020 0.3500 0.3500 0.3350 0.3350 131,366 -0.01(-1.47%)
Feb 11, 2020 0.3250 0.4200 0.3200 0.3400 1,194,818 +0.02(+4.62%)
Feb 10, 2020 0.3150 0.3300 0.3150 0.3250 85,525 +0.01(+1.56%)
Feb 07, 2020 0.3300 0.3300 0.3100 0.3200 143,018 -0.01(-3.03%)
Feb 06, 2020 0.3400 0.3400 0.3050 0.3300 569,879 -0.01(-1.49%)
Feb 05, 2020 0.3450 0.3450 0.3300 0.3350 204,262 +0.00(+0.00%)
Feb 04, 2020 0.3300 0.3450 0.3300 0.3350 153,877 +0.00(+0.00%)
Feb 03, 2020 0.3400 0.3400 0.3300 0.3350 18,531 +0.01(+1.52%)
Jan 31, 2020 0.3500 0.3500 0.3250 0.3300 116,504 -0.01(-2.94%)
Jan 30, 2020 0.3400 0.3450 0.3350 0.3400 210,517 -0.01(-2.86%)
Jan 29, 2020 0.3400 0.3550 0.3400 0.3500 212,979 +0.01(+1.45%)
Jan 28, 2020 0.3500 0.3500 0.3400 0.3450 148,544 +0.00(+0.00%)
Jan 27, 2020 0.3500 0.3500 0.3400 0.3450 344,555 +0.00(+1.47%)
Jan 24, 2020 0.3800 0.3800 0.3400 0.3400 464,002 -0.03(-9.33%)
Jan 23, 2020 0.3900 0.3900 0.3750 0.3750 143,547 +0.01(+1.35%)
Jan 22, 2020 0.3650 0.3750 0.3550 0.3700 181,180 +0.00(+0.00%)
Jan 21, 2020 0.3850 0.3900 0.3700 0.3700 193,965 -0.01(-2.63%)
Jan 20, 2020 0.3550 0.4000 0.3500 0.3800 1,010,646 +0.03(+8.57%)
Jan 17, 2020 0.3550 0.3550 0.3450 0.3500 184,254 +0.00(+0.00%)
Jan 16, 2020 0.3600 0.3600 0.3500 0.3500 195,196 -0.01(-1.41%)
Jan 15, 2020 0.3400 0.3600 0.3350 0.3550 922,255 +0.02(+7.58%)
Jan 14, 2020 0.3400 0.3400 0.3250 0.3300 334,702 -0.01(-2.94%)
Jan 13, 2020 0.3350 0.3450 0.3150 0.3400 448,485 +0.01(+3.03%)
Jan 10, 2020 0.3300 0.3400 0.3250 0.3300 313,859 -0.01(-1.49%)
Jan 09, 2020 0.3400 0.3400 0.3300 0.3350 137,497 -0.01(-1.47%)
Jan 08, 2020 0.3450 0.3550 0.3350 0.3400 525,579 -0.00(-1.45%)
Jan 07, 2020 0.3500 0.3550 0.3450 0.3450 169,947 -0.01(-1.43%)
Jan 06, 2020 0.3700 0.3700 0.3500 0.3500 299,188 -0.01(-2.78%)
Jan 03, 2020 0.3600 0.3650 0.3500 0.3600 130,877 +0.01(+2.86%)
Jan 02, 2020 0.3750 0.3800 0.3500 0.3500 321,400 -0.02(-5.41%)
Dec 31, 2019 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Dec 30, 2019 0.3500 0.3600 0.3450 0.3550 454,682 +0.01(+2.90%)
Dec 27, 2019 0.3550 0.3550 0.3450 0.3450 177,332 -0.01(-1.43%)
Dec 24, 2019 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Dec 23, 2019 0.3450 0.3550 0.3450 0.3450 327,518 +0.01(+2.99%)
Dec 20, 2019 0.3350 0.3450 0.3350 0.3350 272,018 -0.01(-1.47%)
Dec 19, 2019 0.3400 0.3450 0.3300 0.3400 506,476 +0.01(+3.03%)
Dec 18, 2019 0.3400 0.3450 0.3300 0.3300 365,680 -0.01(-2.94%)
Dec 17, 2019 0.3800 0.3800 0.3400 0.3400 561,376 -0.04(-10.53%)
Dec 16, 2019 0.3400 0.3800 0.3350 0.3800 837,638 +0.04(+11.76%)
Dec 13, 2019 0.3500 0.3500 0.3350 0.3400 217,956 -0.01(-2.86%)
Dec 12, 2019 0.3500 0.3500 0.3450 0.3500 453,740 +0.01(+4.48%)
Dec 11, 2019 0.3400 0.3450 0.3350 0.3350 124,521 +0.00(+0.00%)
Dec 10, 2019 0.3500 0.3500 0.3300 0.3350 234,265 -0.01(-2.90%)
Dec 09, 2019 0.3350 0.3450 0.3300 0.3450 312,043 +0.01(+4.55%)
Dec 06, 2019 0.3400 0.3400 0.3300 0.3300 263,036 -0.01(-2.94%)
Dec 05, 2019 0.3450 0.3500 0.3350 0.3400 307,911 +0.00(+0.00%)
Dec 04, 2019 0.3400 0.3450 0.3350 0.3400 199,803 +0.00(+0.00%)
Dec 03, 2019 0.3400 0.3500 0.3350 0.3400 322,165 -0.01(-2.86%)
Dec 02, 2019 0.3700 0.3700 0.3500 0.3500 168,472 -0.02(-4.11%)
Nov 29, 2019 0.3650 0.3650 0.3350 0.3650 704,788 +0.01(+1.39%)
Nov 28, 2019 0.3400 0.3600 0.3350 0.3600 477,976 +0.02(+4.35%)
Nov 27, 2019 0.3550 0.3550 0.3300 0.3450 1,128,077 -0.02(-4.17%)
Nov 26, 2019 0.3550 0.3700 0.3150 0.3600 2,792,784 -0.08(-17.24%)
Nov 25, 2019 0.4550 0.4550 0.4300 0.4350 288,990 +0.00(+0.00%)
Nov 22, 2019 0.4450 0.4480 0.4100 0.4350 419,826 -0.01(-2.25%)
Nov 21, 2019 0.4600 0.4750 0.4450 0.4450 916,392 +0.01(+2.30%)
Nov 20, 2019 0.4050 0.4400 0.4000 0.4350 653,114 +0.04(+10.13%)
Nov 19, 2019 0.3800 0.3950 0.3600 0.3950 671,863 +0.00(+0.00%)
Nov 18, 2019 0.4450 0.4450 0.3800 0.3950 797,381 -0.05(-11.24%)
Nov 15, 2019 0.4700 0.4700 0.4250 0.4450 745,038 -0.04(-9.18%)
Nov 14, 2019 0.5100 0.5100 0.4800 0.4900 458,945 -0.02(-3.92%)
Nov 13, 2019 0.5300 0.5400 0.5100 0.5100 237,780 -0.04(-7.27%)
Nov 12, 2019 0.5500 0.5500 0.5300 0.5500 209,905 +0.00(+0.00%)
Nov 11, 2019 0.5300 0.5500 0.5300 0.5500 77,298 +0.01(+1.85%)
Nov 08, 2019 0.5400 0.5500 0.5300 0.5400 430,252 +0.00(+0.00%)
Nov 07, 2019 0.5600 0.5600 0.5300 0.5400 193,517 -0.01(-1.82%)
Nov 06, 2019 0.5600 0.5600 0.5500 0.5500 56,702 +0.00(+0.00%)
Nov 05, 2019 0.5800 0.5900 0.5400 0.5500 329,326 -0.02(-3.51%)
Nov 04, 2019 0.6100 0.6200 0.5700 0.5700 115,654 -0.03(-5.00%)
Nov 01, 2019 0.5900 0.6000 0.5700 0.6000 99,694 +0.02(+3.45%)
Oct 31, 2019 0.6100 0.6200 0.5600 0.5800 339,388 -0.03(-4.92%)
Oct 30, 2019 0.6200 0.6200 0.6100 0.6100 79,404 +0.00(+0.00%)
Oct 29, 2019 0.6200 0.6200 0.6000 0.6100 111,686 -0.01(-1.61%)
Oct 28, 2019 0.6200 0.6300 0.6000 0.6200 236,968 +0.01(+1.64%)
Oct 25, 2019 0.6200 0.6300 0.6000 0.6100 255,772 -0.01(-1.61%)
Oct 24, 2019 0.6300 0.6300 0.6100 0.6200 185,499 +0.01(+1.64%)
Oct 23, 2019 0.6000 0.6100 0.5900 0.6100 187,141 -0.01(-1.61%)
Oct 22, 2019 0.5600 0.6400 0.5600 0.6200 588,395 +0.07(+12.73%)
Oct 21, 2019 0.5400 0.5600 0.5400 0.5500 117,600 +0.01(+1.85%)
Oct 18, 2019 0.5600 0.5600 0.5300 0.5400 154,118 +0.00(+0.00%)
Oct 17, 2019 0.5600 0.5600 0.5300 0.5400 325,387 +0.01(+1.89%)
Oct 16, 2019 0.5400 0.5400 0.5100 0.5300 257,404 +0.02(+3.92%)
Oct 15, 2019 0.5300 0.5400 0.5100 0.5100 226,325 +0.01(+2.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 10, 2019 0.5500 0.5500 0.5000 0.5000 743,578 -0.05(-9.09%)
Oct 09, 2019 0.5600 0.5600 0.5400 0.5500 178,087 -0.01(-1.79%)
Oct 08, 2019 0.5700 0.5700 0.5600 0.5600 403,913 -0.01(-1.75%)
Oct 07, 2019 0.5800 0.5800 0.5600 0.5700 504,016 -0.01(-1.72%)
Oct 04, 2019 0.6000 0.6100 0.5600 0.5800 355,504 +0.00(+0.00%)
Oct 03, 2019 0.6000 0.6200 0.5300 0.5800 776,219 -0.01(-1.69%)
Oct 02, 2019 0.5200 0.6400 0.4900 0.5900 1,137,216 +0.03(+5.36%)
Oct 01, 2019 0.5800 0.5900 0.4500 0.5600 3,641,508 -0.06(-9.68%)
Sep 30, 2019 0.7000 0.7000 0.6100 0.6200 531,906 -0.06(-8.82%)
Sep 27, 2019 0.7000 0.7000 0.6800 0.6800 204,113 -0.02(-2.86%)
Sep 26, 2019 0.6900 0.7100 0.6800 0.7000 281,526 +0.02(+2.94%)
Sep 25, 2019 0.7200 0.7400 0.6700 0.6800 727,317 -0.05(-6.85%)
Sep 24, 2019 0.7700 0.7700 0.7200 0.7300 409,126 -0.05(-6.41%)
Sep 23, 2019 0.7900 0.7900 0.7300 0.7800 461,486 -0.01(-1.27%)
Sep 20, 2019 0.8100 0.8100 0.7700 0.7900 203,743 +0.00(+0.00%)
Sep 19, 2019 0.7900 0.7900 0.7800 0.7900 179,818 -0.01(-1.25%)
Sep 18, 2019 0.7900 0.8000 0.7900 0.8000 112,089 +0.00(+0.00%)
Sep 17, 2019 0.8000 0.8150 0.7900 0.8000 178,243 +0.00(+0.00%)
Sep 16, 2019 0.8200 0.8200 0.7900 0.8000 260,072 -0.03(-3.61%)
Sep 13, 2019 0.7900 0.8300 0.7800 0.8300 271,635 +0.07(+9.21%)
Sep 12, 2019 0.7700 0.7800 0.7600 0.7600 138,833 -0.02(-2.56%)
Sep 11, 2019 0.7800 0.7900 0.7400 0.7800 480,756 +0.00(+0.00%)
Sep 10, 2019 0.8000 0.8000 0.7800 0.7800 146,013 +0.00(+0.00%)
Sep 09, 2019 0.8000 0.8000 0.7800 0.7800 253,132 -0.01(-1.27%)
Sep 06, 2019 0.7900 0.8200 0.7800 0.7900 459,155 +0.01(+1.28%)
Sep 05, 2019 0.8000 0.8100 0.7800 0.7800 610,051 -0.01(-1.27%)
Sep 04, 2019 0.8100 0.8300 0.7800 0.7900 373,380 -0.02(-2.47%)
Sep 03, 2019 0.8100 0.8300 0.8000 0.8100 156,598 +0.01(+1.25%)
Aug 30, 2019 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Aug 29, 2019 0.8200 0.8500 0.8100 0.8100 222,108 -0.03(-3.57%)
Aug 28, 2019 0.7600 0.8400 0.7300 0.8400 446,125 +0.08(+10.53%)
Aug 27, 2019 0.8000 0.8000 0.7200 0.7600 988,910 -0.04(-5.00%)
Aug 26, 2019 0.8000 0.8100 0.7900 0.8000 281,897 +0.02(+2.56%)
Aug 23, 2019 0.8300 0.8300 0.7800 0.7800 550,908 -0.06(-7.14%)
Aug 22, 2019 0.8300 0.8400 0.8100 0.8400 145,458 +0.04(+5.00%)
Aug 21, 2019 0.8200 0.8200 0.8000 0.8000 529,709 -0.01(-1.23%)
Aug 20, 2019 0.8400 0.8400 0.8000 0.8100 725,143 -0.03(-3.57%)
Aug 19, 2019 0.8500 0.8800 0.8300 0.8400 227,016 -0.01(-1.18%)
Aug 16, 2019 0.8600 0.8600 0.8400 0.8500 186,754 +0.03(+3.66%)
Aug 15, 2019 0.8900 0.8900 0.8200 0.8200 1,207,622 -0.09(-9.89%)
Aug 14, 2019 0.9600 0.9600 0.9100 0.9100 548,709 -0.05(-5.21%)
Aug 13, 2019 0.8600 0.9800 0.8600 0.9600 1,268,912 +0.09(+10.34%)
Aug 12, 2019 0.8600 0.8800 0.8500 0.8700 403,110 +0.00(+0.00%)
Aug 09, 2019 0.8600 0.9200 0.8500 0.8700 1,810,916 +0.02(+2.35%)
Aug 08, 2019 0.8200 0.8500 0.8000 0.8500 650,139 +0.04(+4.94%)
Aug 07, 2019 0.8100 0.8300 0.8000 0.8100 316,814 +0.00(+0.00%)
Aug 06, 2019 0.8300 0.8300 0.8000 0.8100 428,353 -0.01(-1.22%)
Aug 02, 2019 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Aug 01, 2019 0.8100 0.8400 0.8000 0.8000 326,575 -0.02(-2.44%)
Jul 31, 2019 0.8700 0.8900 0.8200 0.8200 839,682 -0.03(-3.53%)
Jul 30, 2019 0.8100 0.8900 0.8000 0.8500 974,756 +0.04(+4.94%)
Jul 29, 2019 0.8000 0.8200 0.8000 0.8100 130,831 +0.01(+1.25%)
Jul 26, 2019 0.8100 0.8100 0.8000 0.8000 74,278 -0.01(-1.23%)
Jul 25, 2019 0.8000 0.8100 0.7900 0.8100 216,216 +0.00(+0.00%)
Jul 24, 2019 0.8100 0.8100 0.7900 0.8100 206,096 +0.01(+1.25%)
Jul 23, 2019 0.8000 0.8200 0.8000 0.8000 116,909 +0.00(+0.00%)
Jul 22, 2019 0.8200 0.8200 0.7900 0.8000 307,095 +0.00(+0.00%)
Jul 19, 2019 0.8300 0.8300 0.8000 0.8000 290,210 -0.02(-2.44%)
Jul 18, 2019 0.8300 0.8400 0.7900 0.8200 704,611 -0.03(-3.53%)
Jul 17, 2019 0.8200 0.8500 0.8000 0.8500 686,093 +0.04(+4.94%)
Jul 16, 2019 0.8100 0.8200 0.8000 0.8100 76,410 +0.00(+0.00%)
Jul 15, 2019 0.8100 0.8500 0.8100 0.8100 243,843 +0.00(+0.00%)
Jul 12, 2019 0.8400 0.8400 0.8100 0.8100 245,877 -0.04(-4.71%)
Jul 11, 2019 0.8000 0.8500 0.8000 0.8500 448,195 +0.05(+6.25%)
Jul 10, 2019 0.8100 0.8100 0.7800 0.8000 404,572 -0.01(-1.23%)
Jul 09, 2019 0.8300 0.8300 0.7900 0.8100 532,006 -0.01(-1.22%)
Jul 08, 2019 0.8500 0.8500 0.8200 0.8200 253,929 -0.02(-2.38%)
Jul 05, 2019 0.8600 0.8600 0.8400 0.8400 215,170 -0.03(-3.45%)
Jul 04, 2019 0.8500 0.8700 0.8400 0.8700 196,464 +0.03(+3.57%)
Jul 03, 2019 0.8200 0.8800 0.8200 0.8400 352,742 +0.00(+0.00%)
Jul 02, 2019 0.8200 0.8500 0.8000 0.8400 386,936 +0.03(+3.70%)
Jun 28, 2019 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Jun 27, 2019 0.8000 0.8300 0.7950 0.8200 569,216 +0.02(+2.50%)
Jun 26, 2019 0.7700 0.8100 0.7700 0.8000 393,838 +0.03(+3.90%)
Jun 25, 2019 0.8100 0.8100 0.7600 0.7700 610,041 -0.04(-4.94%)
Jun 24, 2019 0.8500 0.8500 0.7900 0.8100 499,347 -0.03(-3.57%)
Jun 21, 2019 0.8100 0.8700 0.8100 0.8400 1,284,945 +0.00(+0.00%)
Jun 20, 2019 0.7800 0.8500 0.7800 0.8400 1,390,346 +0.04(+5.00%)
Jun 19, 2019 0.7900 0.8100 0.7800 0.8000 676,510 +0.01(+1.27%)
Jun 18, 2019 0.8400 0.8400 0.7800 0.7900 2,298,516 -0.07(-8.14%)
Jun 17, 2019 0.8800 0.8900 0.8500 0.8600 892,453 -0.02(-2.27%)
Jun 14, 2019 0.8800 0.9000 0.8700 0.8800 952,437 +0.01(+1.15%)
Jun 13, 2019 0.9000 0.9000 0.8700 0.8700 369,250 -0.03(-3.33%)
Jun 12, 2019 0.8800 0.9000 0.8700 0.9000 477,737 +0.03(+3.45%)
Jun 11, 2019 0.8900 0.9000 0.8700 0.8700 690,460 -0.02(-2.25%)
Jun 10, 2019 0.9300 0.9300 0.8900 0.8900 902,316 -0.01(-1.11%)
Jun 07, 2019 0.9100 0.9200 0.8900 0.9000 940,204 +0.02(+2.27%)
Jun 06, 2019 0.9000 0.9000 0.8700 0.8800 850,068 -0.02(-2.22%)
Jun 05, 2019 0.9400 0.9400 0.8900 0.9000 1,112,567 -0.03(-3.23%)
Jun 04, 2019 0.9200 0.9300 0.8800 0.9300 1,317,379 +0.01(+1.09%)
Jun 03, 2019 0.9800 0.9900 0.9000 0.9200 1,558,506 -0.06(-6.12%)
May 31, 2019 1.010 1.020 0.9800 0.9800 677,464 -0.05(-4.85%)
May 30, 2019 1.000 1.030 0.9900 1.030 413,651 +0.02(+1.98%)
May 29, 2019 1.000 1.010 0.9700 1.010 1,401,300 -0.01(-0.98%)
May 28, 2019 1.050 1.070 1.010 1.020 1,365,747 -0.03(-2.86%)
May 27, 2019 1.090 1.090 1.050 1.050 475,491 -0.03(-2.78%)
May 24, 2019 1.080 1.150 1.070 1.080 1,733,739 -0.01(-0.92%)
May 23, 2019 1.080 1.100 1.050 1.090 1,657,727 +0.00(+0.00%)
May 22, 2019 1.150 1.160 1.090 1.090 2,875,219 -0.08(-6.84%)
May 21, 2019 1.300 1.340 1.140 1.170 6,374,375 +0.16(+15.84%)
May 17, 2019 1.010 1.010 1.010 0 +0.01(+1.00%)
May 16, 2019 1.030 1.040 0.9900 1.000 1,344,059 -0.02(-1.96%)
May 15, 2019 1.060 1.060 1.010 1.020 2,237,700 +0.00(+0.00%)
May 14, 2019 1.060 1.070 1.020 1.020 1,445,758 -0.02(-1.92%)
May 13, 2019 1.090 1.090 1.030 1.040 1,123,370 -0.07(-6.31%)
May 10, 2019 1.060 1.120 1.050 1.110 1,283,282 +0.03(+2.78%)
May 09, 2019 1.120 1.170 1.060 1.080 1,268,831 -0.05(-4.42%)
May 08, 2019 1.130 1.190 1.090 1.130 1,682,531 +0.02(+1.80%)
May 07, 2019 1.150 1.220 1.090 1.110 2,699,233 -0.06(-5.13%)
May 06, 2019 1.020 1.180 0.9700 1.170 3,315,685 +0.07(+6.36%)
May 03, 2019 0.9300 1.150 0.9200 1.100 4,189,975 +0.20(+22.22%)
May 02, 2019 0.9600 0.9600 0.8900 0.9000 792,833 -0.05(-5.26%)
May 01, 2019 0.9000 1.000 0.8600 0.9500 2,075,668 +0.07(+7.95%)
Apr 30, 2019 0.9300 0.9400 0.8800 0.8800 1,046,081 -0.04(-4.35%)
Apr 29, 2019 0.9400 0.9600 0.9200 0.9200 958,748 -0.01(-1.08%)
Apr 26, 2019 0.9300 0.9500 0.9200 0.9300 426,129 -0.01(-1.06%)
Apr 25, 2019 0.9700 0.9800 0.9200 0.9400 547,421 +0.00(+0.00%)
Apr 24, 2019 0.9400 0.9600 0.9200 0.9400 1,049,750 +0.00(+0.00%)
Apr 23, 2019 1.000 1.015 0.9400 0.9400 1,518,668 -0.06(-6.00%)
Apr 22, 2019 1.060 1.060 0.9900 1.000 1,015,724 -0.03(-2.91%)
Apr 18, 2019 1.030 1.030 1.030 0 +0.06(+6.19%)
Apr 17, 2019 0.9300 0.9700 0.8800 0.9700 1,545,038 +0.06(+6.59%)
Apr 16, 2019 0.9000 0.9600 0.8800 0.9100 2,270,352 +0.02(+2.25%)
Apr 15, 2019 0.9700 1.000 0.8500 0.8900 6,836,862 -0.12(-11.88%)
Apr 12, 2019 1.080 1.100 0.9800 1.010 2,887,127 -0.06(-5.61%)
Apr 11, 2019 1.160 1.240 1.070 1.070 1,660,008 -0.06(-5.31%)
Apr 10, 2019 1.100 1.150 1.100 1.130 932,608 +0.03(+2.73%)
Apr 09, 2019 1.240 1.240 1.080 1.100 2,063,204 -0.14(-11.29%)
Apr 08, 2019 1.260 1.280 1.230 1.240 627,714 -0.04(-3.13%)
Apr 05, 2019 1.280 1.280 1.260 1.280 278,437 +0.01(+0.79%)
Apr 04, 2019 1.310 1.310 1.260 1.270 621,717 -0.02(-1.55%)
Apr 03, 2019 1.330 1.330 1.290 1.290 472,614 +0.00(+0.00%)
Apr 02, 2019 1.330 1.340 1.290 1.290 1,107,080 -0.06(-4.44%)
Apr 01, 2019 1.380 1.390 1.340 1.350 415,477 -0.04(-2.88%)
Mar 29, 2019 1.330 1.400 1.320 1.390 986,820 +0.04(+2.96%)
Mar 28, 2019 1.350 1.350 1.270 1.350 1,096,475 +0.00(+0.00%)
Mar 27, 2019 1.380 1.380 1.330 1.350 744,206 -0.04(-2.88%)
Mar 26, 2019 1.370 1.450 1.360 1.390 1,098,005 +0.00(+0.00%)
Mar 25, 2019 1.350 1.440 1.310 1.390 1,316,056 -0.03(-2.11%)
Mar 22, 2019 1.500 1.500 1.340 1.420 1,088,070 -0.08(-5.33%)
Mar 21, 2019 1.510 1.510 1.440 1.500 1,034,779 +0.03(+2.04%)
Mar 20, 2019 1.440 1.540 1.370 1.470 3,763,664 +0.03(+2.08%)
Mar 19, 2019 1.270 1.450 1.260 1.440 2,800,686 +0.17(+13.39%)
Mar 18, 2019 1.340 1.340 1.260 1.270 1,767,978 -0.06(-4.51%)
Mar 15, 2019 1.380 1.390 1.310 1.330 2,628,963 -0.03(-2.21%)
Mar 14, 2019 1.270 1.360 1.190 1.360 4,176,046 +0.09(+7.09%)
Mar 13, 2019 1.410 1.420 1.270 1.270 4,937,680 -0.15(-10.56%)
Mar 12, 2019 1.450 1.520 1.400 1.420 4,600,158 -0.20(-12.35%)
Mar 11, 2019 1.520 1.690 1.490 1.620 4,371,858 +0.09(+5.88%)
Mar 08, 2019 1.440 1.530 1.400 1.530 3,752,264 +0.03(+2.00%)
Mar 07, 2019 1.290 1.510 1.290 1.500 3,498,275 +0.23(+18.11%)
Mar 06, 2019 1.310 1.320 1.200 1.270 1,484,233 -0.02(-1.55%)
Mar 05, 2019 1.290 1.350 1.190 1.290 2,762,561 +0.02(+1.57%)
Mar 04, 2019 1.090 1.450 1.070 1.270 6,798,766 +0.19(+17.59%)
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.