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

Chemistree Technology Inc (OP: CHMJF )

0.0029 +0.0001 (+3.57%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 3, 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 (%)
Nov 29, 2019 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+7.47%)
Nov 27, 2019 0.0847 0.0884 0.0847 0.0884 5,900 +0.00(+4.49%)
Nov 26, 2019 0.0898 0.0922 0.0846 0.0846 1,401 -0.01(-9.90%)
Nov 25, 2019 0.0900 0.0949 0.0854 0.0939 37,263 +0.00(+1.95%)
Nov 22, 2019 0.0758 0.0921 0.0758 0.0921 14,000 +0.01(+6.11%)
Nov 21, 2019 0.1033 0.1033 0.0868 0.0868 13,430 +0.00(+2.72%)
Nov 20, 2019 0.0800 0.0989 0.0800 0.0845 5,100 +0.00(+5.63%)
Nov 19, 2019 0.0834 0.0968 0.0780 0.0800 18,991 -0.02(-20.40%)
Nov 18, 2019 0.0888 0.1005 0.0888 0.1005 747 +0.00(+1.01%)
Nov 15, 2019 0.0905 0.1108 0.0905 0.0995 7,900 +0.00(+4.74%)
Nov 14, 2019 0.0904 0.1096 0.0850 0.0950 18,751 +0.00(+3.15%)
Nov 13, 2019 0.0710 0.1083 0.0710 0.0921 44,860 -0.01(-5.64%)
Nov 12, 2019 0.0855 0.1108 0.0855 0.0976 22,899 +0.00(+0.21%)
Nov 11, 2019 0.1250 0.1250 0.0974 0.0974 16,709 -0.01(-12.96%)
Nov 08, 2019 0.1009 0.1119 0.1009 0.1119 9,700 -0.00(-3.37%)
Nov 07, 2019 0.1005 0.1210 0.1000 0.1158 51,239 -0.00(-2.69%)
Nov 06, 2019 0.0890 0.1190 0.0890 0.1190 2,249 -0.01(-4.19%)
Nov 05, 2019 0.1242 0.1242 0.1242 50 +0.00(+0.00%)
Nov 04, 2019 0.1242 0.1243 0.1071 0.1242 36,414 +0.01(+7.07%)
Nov 01, 2019 0.1273 0.1273 0.1114 0.1160 9,000 -0.01(-8.88%)
Oct 31, 2019 0.1363 0.1451 0.1233 0.1273 6,658 -0.02(-10.67%)
Oct 30, 2019 0.1226 0.1425 0.1121 0.1425 5,900 -0.00(-3.13%)
Oct 29, 2019 0.1243 0.1540 0.1227 0.1471 14,565 +0.03(+24.03%)
Oct 28, 2019 0.1300 0.1600 0.1186 0.1186 32,363 -0.01(-7.85%)
Oct 25, 2019 0.1287 0.1287 0.1287 0.1287 500 +0.00(+0.00%)
Oct 24, 2019 0.1566 0.1566 0.1185 0.1287 1,848 -0.02(-10.62%)
Oct 23, 2019 0.1240 0.1541 0.1240 0.1440 12,200 +0.01(+4.65%)
Oct 22, 2019 0.1317 0.1409 0.1201 0.1376 4,053 +0.00(+2.76%)
Oct 21, 2019 0.1308 0.1376 0.1300 0.1339 17,220 +0.01(+8.07%)
Oct 18, 2019 0.1253 0.1253 0.1210 0.1239 7,500 +0.00(+3.25%)
Oct 17, 2019 0.1300 0.1300 0.1161 0.1200 3,727 -0.01(-8.05%)
Oct 16, 2019 0.1175 0.1305 0.1150 0.1305 24,085 +0.02(+20.50%)
Oct 15, 2019 0.1123 0.1155 0.1083 0.1083 27,331 +0.01(+8.30%)
Oct 14, 2019 0.0951 0.1000 0.0951 0.1000 1,422 -0.03(-24.64%)
Oct 11, 2019 0.0900 0.1421 0.0900 0.1327 15,500 +0.01(+10.49%)
Oct 10, 2019 0.1480 0.1480 0.1201 0.1201 4,004 -0.03(-17.57%)
Oct 09, 2019 0.1600 0.1600 0.1269 0.1457 10,637 -0.00(-2.48%)
Oct 08, 2019 0.1517 0.1572 0.1233 0.1494 26,172 +0.00(+0.47%)
Oct 07, 2019 0.1276 0.1487 0.1276 0.1487 1,901 +0.02(+16.63%)
Oct 04, 2019 0.1485 0.1500 0.1242 0.1275 12,900 -0.02(-15.00%)
Oct 03, 2019 0.0975 0.1500 0.0950 0.1500 7,231 +0.00(+0.00%)
Oct 02, 2019 0.1315 0.1529 0.1200 0.1500 14,855 -0.00(-1.64%)
Oct 01, 2019 0.1600 0.1641 0.1400 0.1525 31,904 -0.01(-4.81%)
Sep 30, 2019 0.1090 0.1602 0.1090 0.1602 37,520 +0.02(+16.34%)
Sep 27, 2019 0.1480 0.1480 0.1276 0.1377 74,700 -0.02(-13.94%)
Sep 26, 2019 0.1320 0.1600 0.1300 0.1600 4,720 +0.03(+23.08%)
Sep 25, 2019 0.1582 0.1600 0.1239 0.1300 109,155 -0.02(-13.39%)
Sep 24, 2019 0.0970 0.1501 0.0970 0.1501 18,558 +0.01(+4.38%)
Sep 23, 2019 0.1010 0.1438 0.1010 0.1438 7,759 +0.02(+13.32%)
Sep 20, 2019 0.1150 0.1500 0.1150 0.1269 48,500 -0.02(-15.06%)
Sep 19, 2019 0.1453 0.1494 0.1450 0.1494 5,137 +0.01(+5.66%)
Sep 18, 2019 0.1673 0.1673 0.1414 0.1414 13,545 -0.01(-5.10%)
Sep 17, 2019 0.1472 0.1534 0.1458 0.1490 9,504 -0.00(-2.93%)
Sep 16, 2019 0.1500 0.1650 0.1333 0.1535 18,652 -0.00(-2.29%)
Sep 13, 2019 0.1460 0.1600 0.1400 0.1571 59,700 +0.01(+10.25%)
Sep 12, 2019 0.1880 0.1880 0.1425 0.1425 19,052 -0.02(-9.92%)
Sep 11, 2019 0.1577 0.1849 0.1501 0.1582 34,347 +0.00(+0.13%)
Sep 10, 2019 0.1560 0.1620 0.1420 0.1580 14,359 -0.01(-5.39%)
Sep 09, 2019 0.1850 0.1850 0.1670 0.1670 10,842 +0.00(+1.21%)
Sep 06, 2019 0.1379 0.1954 0.1310 0.1650 33,700 -0.01(-3.96%)
Sep 05, 2019 0.1750 0.1800 0.1500 0.1718 29,518 +0.00(+1.06%)
Sep 04, 2019 0.1400 0.1715 0.1400 0.1700 8,000 +0.02(+16.12%)
Sep 03, 2019 0.1750 0.1750 0.1464 0.1464 18,300 -0.03(-15.13%)
Aug 30, 2019 0.1365 0.1798 0.1365 0.1725 11,500 +0.02(+16.24%)
Aug 29, 2019 0.1400 0.1700 0.1379 0.1484 11,446 -0.02(-11.14%)
Aug 28, 2019 0.1516 0.1717 0.1516 0.1670 2,058 +0.01(+4.51%)
Aug 27, 2019 0.1762 0.1762 0.1548 0.1598 3,593 -0.02(-8.89%)
Aug 26, 2019 0.1331 0.1826 0.1331 0.1754 60,809 +0.02(+12.22%)
Aug 23, 2019 0.1700 0.1725 0.1500 0.1563 24,200 -0.01(-4.40%)
Aug 22, 2019 0.1530 0.1781 0.1366 0.1635 12,101 +0.00(+0.25%)
Aug 21, 2019 0.1431 0.1861 0.1331 0.1631 9,185 +0.01(+7.30%)
Aug 20, 2019 0.1800 0.1837 0.1520 0.1520 15,836 -0.01(-6.98%)
Aug 19, 2019 0.1700 0.1814 0.1634 0.1634 26,483 -0.02(-9.97%)
Aug 16, 2019 0.1898 0.1898 0.1721 0.1815 11,000 +0.01(+4.01%)
Aug 15, 2019 0.1763 0.1960 0.1735 0.1745 33,555 -0.00(-2.24%)
Aug 14, 2019 0.1669 0.1980 0.1669 0.1785 10,665 -0.01(-4.24%)
Aug 13, 2019 0.1735 0.2152 0.1735 0.1864 23,455 -0.02(-10.77%)
Aug 12, 2019 0.1940 0.2089 0.1863 0.2089 11,091 +0.02(+11.29%)
Aug 09, 2019 0.2000 0.2082 0.1877 0.1877 15,800 -0.01(-7.13%)
Aug 08, 2019 0.1738 0.2021 0.1738 0.2021 31,253 +0.00(+1.05%)
Aug 07, 2019 0.2000 0.2056 0.1858 0.2000 37,225 +0.01(+5.26%)
Aug 06, 2019 0.2012 0.2061 0.1900 0.1900 31,522 +0.00(+0.00%)
Aug 05, 2019 0.2025 0.2200 0.1900 0.1900 12,256 +0.00(+0.00%)
Aug 02, 2019 0.2126 0.2164 0.1900 0.1900 52,400 -0.03(-11.96%)
Aug 01, 2019 0.1900 0.2200 0.1900 0.2158 26,652 +0.02(+7.90%)
Jul 31, 2019 0.2169 0.2169 0.1900 0.2000 35,933 -0.02(-7.79%)
Jul 30, 2019 0.2432 0.2432 0.2024 0.2169 38,033 -0.02(-8.71%)
Jul 29, 2019 0.1900 0.2376 0.1900 0.2376 11,000 +0.03(+15.17%)
Jul 26, 2019 0.2297 0.2297 0.2000 0.2063 12,100 -0.02(-10.27%)
Jul 25, 2019 0.2000 0.2411 0.1999 0.2299 23,390 +0.01(+2.73%)
Jul 24, 2019 0.2450 0.2460 0.2183 0.2238 62,497 -0.02(-6.71%)
Jul 23, 2019 0.2050 0.2400 0.2050 0.2399 25,559 +0.02(+6.72%)
Jul 22, 2019 0.2146 0.2300 0.1964 0.2248 41,778 -0.00(-0.93%)
Jul 19, 2019 0.2000 0.2269 0.1924 0.2269 27,200 +0.03(+12.89%)
Jul 18, 2019 0.2189 0.2270 0.2010 0.2010 10,673 -0.02(-10.15%)
Jul 17, 2019 0.2353 0.2353 0.2024 0.2237 26,693 -0.00(-0.93%)
Jul 16, 2019 0.2220 0.2341 0.2124 0.2258 14,527 +0.00(+0.71%)
Jul 15, 2019 0.1900 0.2246 0.1900 0.2242 85,180 +0.02(+10.28%)
Jul 12, 2019 0.2274 0.2400 0.2002 0.2033 35,800 -0.02(-10.64%)
Jul 11, 2019 0.2037 0.2300 0.2037 0.2275 27,816 -0.00(-1.09%)
Jul 10, 2019 0.2419 0.2500 0.2274 0.2300 17,131 -0.01(-5.35%)
Jul 09, 2019 0.2935 0.2935 0.2413 0.2430 29,849 -0.04(-13.21%)
Jul 08, 2019 0.2900 0.2960 0.2699 0.2800 11,530 +0.00(+0.00%)
Jul 05, 2019 0.2800 0.2810 0.2609 0.2800 13,100 +0.00(+0.36%)
Jul 03, 2019 0.2750 0.2800 0.2560 0.2790 13,900 +0.01(+4.97%)
Jul 02, 2019 0.2780 0.2980 0.2579 0.2658 40,884 +0.03(+10.70%)
Jul 01, 2019 0.2630 0.2630 0.2400 0.2401 32,463 -0.02(-8.43%)
Jun 28, 2019 0.2558 0.2733 0.2247 0.2622 20,500 -0.00(-1.83%)
Jun 27, 2019 0.2700 0.2772 0.2441 0.2671 68,739 +0.01(+4.75%)
Jun 26, 2019 0.2150 0.2612 0.2150 0.2550 50,309 +0.02(+8.51%)
Jun 25, 2019 0.2632 0.2632 0.2316 0.2350 47,281 -0.00(-0.51%)
Jun 24, 2019 0.2361 0.2600 0.2361 0.2362 32,228 -0.02(-8.02%)
Jun 21, 2019 0.2450 0.2867 0.2329 0.2568 86,300 -0.02(-8.06%)
Jun 20, 2019 0.3280 0.3280 0.2704 0.2793 47,199 +0.00(+0.43%)
Jun 19, 2019 0.2896 0.3110 0.2781 0.2781 16,962 -0.02(-6.99%)
Jun 18, 2019 0.2366 0.3040 0.2246 0.2990 173,802 +0.07(+28.11%)
Jun 17, 2019 0.2550 0.2683 0.2065 0.2334 190,786 -0.04(-13.81%)
Jun 14, 2019 0.2855 0.3288 0.2679 0.2708 49,800 -0.03(-11.21%)
Jun 13, 2019 0.3201 0.3201 0.2940 0.3050 119,099 -0.01(-1.61%)
Jun 12, 2019 0.2734 0.3349 0.2734 0.3100 86,837 -0.02(-5.78%)
Jun 11, 2019 0.3950 0.3950 0.3290 0.3290 48,026 -0.03(-8.79%)
Jun 10, 2019 0.3990 0.3990 0.3292 0.3607 137,612 -0.01(-2.62%)
Jun 07, 2019 0.3980 0.3980 0.3248 0.3704 72,000 +0.01(+3.90%)
Jun 06, 2019 0.3190 0.3946 0.3190 0.3565 59,126 +0.02(+4.85%)
Jun 05, 2019 0.3300 0.3538 0.3130 0.3400 93,443 -0.00(-1.42%)
Jun 04, 2019 0.3350 0.3760 0.3302 0.3449 162,980 -0.00(-0.72%)
Jun 03, 2019 0.3765 0.3948 0.3400 0.3474 141,009 -0.03(-9.11%)
May 31, 2019 0.3700 0.4174 0.3700 0.3822 45,600 -0.03(-6.78%)
May 30, 2019 0.4320 0.4350 0.3958 0.4100 87,421 -0.02(-4.72%)
May 29, 2019 0.4645 0.4790 0.4117 0.4303 105,927 -0.00(-0.81%)
May 28, 2019 0.3900 0.4500 0.3900 0.4338 476,599 +0.03(+8.45%)
May 24, 2019 0.3900 0.4244 0.3751 0.4000 32,000 +0.01(+2.56%)
May 23, 2019 0.3705 0.4175 0.3705 0.3900 41,175 -0.00(-0.69%)
May 22, 2019 0.3950 0.4030 0.3750 0.3927 36,310 +0.01(+2.00%)
May 21, 2019 0.4440 0.4440 0.3750 0.3850 73,370 -0.03(-8.31%)
May 20, 2019 0.3880 0.4300 0.3800 0.4199 21,301 +0.00(+0.36%)
May 17, 2019 0.4275 0.4350 0.3875 0.4184 78,000 -0.01(-1.83%)
May 16, 2019 0.4025 0.4294 0.3840 0.4262 80,957 +0.02(+5.52%)
May 15, 2019 0.4471 0.4471 0.4000 0.4039 113,406 -0.02(-5.41%)
May 14, 2019 0.4690 0.5025 0.4270 0.4270 182,984 -0.03(-7.36%)
May 13, 2019 0.5050 0.5050 0.4474 0.4609 224,576 -0.01(-2.35%)
May 10, 2019 0.5060 0.5060 0.4668 0.4720 98,500 -0.01(-1.26%)
May 09, 2019 0.5100 0.5100 0.4600 0.4780 152,394 +0.01(+1.42%)
May 08, 2019 0.4800 0.5000 0.4410 0.4713 176,466 -0.01(-1.32%)
May 07, 2019 0.4900 0.4900 0.4683 0.4776 201,063 -0.00(-0.50%)
May 06, 2019 0.5020 0.5020 0.4665 0.4800 249,839 +0.00(+0.21%)
May 03, 2019 0.5000 0.5000 0.4567 0.4790 153,700 -0.00(-0.31%)
May 02, 2019 0.5225 0.5225 0.4750 0.4805 126,504 -0.01(-2.61%)
May 01, 2019 0.4900 0.5184 0.4750 0.4934 149,708 +0.01(+1.19%)
Apr 30, 2019 0.4340 0.5038 0.4340 0.4876 113,986 -0.01(-1.30%)
Apr 29, 2019 0.5000 0.5224 0.4500 0.4940 185,937 -0.00(-0.90%)
Apr 26, 2019 0.5190 0.5190 0.4723 0.4985 141,600 -0.00(-0.46%)
Apr 25, 2019 0.5165 0.5363 0.4800 0.5008 123,748 -0.02(-3.69%)
Apr 24, 2019 0.5400 0.5459 0.5094 0.5200 162,639 -0.02(-3.70%)
Apr 23, 2019 0.5780 0.5790 0.5200 0.5400 148,553 -0.02(-3.16%)
Apr 22, 2019 0.5790 0.5790 0.5450 0.5576 178,339 +0.02(+3.39%)
Apr 18, 2019 0.5296 0.5400 0.4902 0.5393 168,800 +0.01(+1.83%)
Apr 17, 2019 0.5710 0.5710 0.5200 0.5296 334,306 +0.00(+0.67%)
Apr 16, 2019 0.4900 0.5261 0.4730 0.5261 236,233 +0.05(+11.04%)
Apr 15, 2019 0.4600 0.4860 0.4450 0.4738 425,230 +0.04(+10.19%)
Apr 12, 2019 0.4700 0.4700 0.4100 0.4300 28,000 -0.00(-0.83%)
Apr 11, 2019 0.4500 0.4699 0.4283 0.4336 71,536 -0.01(-2.63%)
Apr 10, 2019 0.4620 0.4620 0.4317 0.4453 31,010 -0.01(-2.65%)
Apr 09, 2019 0.4940 0.4940 0.4400 0.4574 68,202 +0.00(+0.97%)
Apr 08, 2019 0.4850 0.4850 0.4321 0.4530 14,559 +0.01(+2.17%)
Apr 05, 2019 0.4179 0.4723 0.4179 0.4434 69,600 +0.02(+4.55%)
Apr 04, 2019 0.4097 0.4436 0.4097 0.4241 14,269 -0.02(-3.44%)
Apr 03, 2019 0.4399 0.4550 0.4327 0.4392 52,025 +0.03(+6.11%)
Apr 02, 2019 0.4430 0.4700 0.4139 0.4139 49,220 -0.01(-1.45%)
Apr 01, 2019 0.4008 0.4438 0.3970 0.4200 35,740 +0.02(+5.55%)
Mar 29, 2019 0.3700 0.4700 0.3602 0.3979 182,300 +0.03(+9.01%)
Mar 28, 2019 0.3497 0.3673 0.3401 0.3650 17,330 +0.01(+1.39%)
Mar 27, 2019 0.3475 0.3600 0.3475 0.3600 12,846 -0.01(-2.12%)
Mar 26, 2019 0.3460 0.3678 0.3460 0.3678 12,644 +0.02(+4.25%)
Mar 25, 2019 0.3400 0.3528 0.3400 0.3528 5,792 +0.01(+3.64%)
Mar 22, 2019 0.3490 0.3529 0.3404 0.3404 6,200 -0.01(-3.81%)
Mar 21, 2019 0.3323 0.3541 0.3323 0.3539 7,155 +0.02(+5.17%)
Mar 20, 2019 0.3365 0.3365 0.3365 0.3365 2,700 -0.01(-2.60%)
Mar 19, 2019 0.3500 0.3556 0.3329 0.3455 29,785 +0.02(+5.21%)
Mar 18, 2019 0.3345 0.3600 0.3284 0.3284 43,595 -0.03(-8.60%)
Mar 15, 2019 0.3441 0.3606 0.3330 0.3593 23,400 +0.01(+1.53%)
Mar 14, 2019 0.3600 0.3641 0.3510 0.3539 48,837 -0.01(-2.56%)
Mar 13, 2019 0.3661 0.3661 0.3538 0.3632 14,126 -0.00(-0.77%)
Mar 12, 2019 0.3700 0.3700 0.3412 0.3660 19,251 +0.01(+3.45%)
Mar 11, 2019 0.3536 0.3538 0.3300 0.3538 9,790 +0.00(+1.09%)
Mar 08, 2019 0.3145 0.3663 0.3145 0.3500 82,900 -0.01(-2.45%)
Mar 07, 2019 0.3800 0.3800 0.3399 0.3588 62,670 -0.00(-0.33%)
Mar 06, 2019 0.3488 0.3664 0.3305 0.3600 174,401 +0.02(+6.51%)
Mar 05, 2019 0.3465 0.3548 0.3380 0.3380 26,424 -0.02(-4.76%)
Mar 04, 2019 0.3270 0.3660 0.3270 0.3549 14,550 +0.00(+0.82%)
Mar 01, 2019 0.3520 0.3679 0.3520 0.3520 14,800 -0.00(-0.76%)
Feb 28, 2019 0.3600 0.3661 0.3547 0.3547 50,167 -0.01(-3.64%)
Feb 27, 2019 0.3601 0.3700 0.3601 0.3681 9,133 -0.00(-0.51%)
Feb 26, 2019 0.3610 0.3725 0.3610 0.3700 26,623 +0.01(+2.75%)
Feb 25, 2019 0.3980 0.4000 0.3600 0.3601 16,395 -0.00(-0.11%)
Feb 22, 2019 0.3707 0.3707 0.3600 0.3605 17,900 +0.00(+0.92%)
Feb 21, 2019 0.3700 0.3739 0.3401 0.3572 26,030 -0.02(-4.70%)
Feb 20, 2019 0.3551 0.3750 0.3476 0.3748 35,089 +0.02(+4.52%)
Feb 19, 2019 0.3331 0.3684 0.3311 0.3586 31,224 +0.00(+0.39%)
Feb 15, 2019 0.3585 0.3797 0.3500 0.3572 28,100 -0.01(-2.80%)
Feb 14, 2019 0.4016 0.4016 0.3575 0.3675 28,067 -0.01(-2.91%)
Feb 13, 2019 0.3780 0.3785 0.3520 0.3785 24,335 +0.01(+1.58%)
Feb 12, 2019 0.3500 0.3737 0.3500 0.3726 7,735 +0.02(+4.37%)
Feb 11, 2019 0.3708 0.3708 0.3501 0.3570 12,298 -0.01(-3.51%)
Feb 08, 2019 0.3516 0.3700 0.3510 0.3700 5,500 +0.00(+0.00%)
Feb 07, 2019 0.3500 0.3709 0.3500 0.3700 19,650 +0.01(+2.78%)
Feb 06, 2019 0.3799 0.3799 0.3460 0.3600 30,559 +0.00(+0.00%)
Feb 05, 2019 0.3850 0.3850 0.3520 0.3600 33,945 -0.02(-5.61%)
Feb 04, 2019 0.3712 0.3814 0.3667 0.3814 13,902 +0.01(+4.04%)
Feb 01, 2019 0.3622 0.3708 0.3600 0.3666 32,400 +0.00(+0.44%)
Jan 31, 2019 0.3627 0.3757 0.3405 0.3650 84,452 +0.01(+1.39%)
Jan 30, 2019 0.3726 0.3890 0.3450 0.3600 15,397 -0.03(-7.22%)
Jan 29, 2019 0.3856 0.3880 0.3600 0.3880 10,848 +0.03(+7.21%)
Jan 28, 2019 0.3539 0.3850 0.3320 0.3619 34,147 -0.01(-3.75%)
Jan 25, 2019 0.3450 0.3900 0.3300 0.3760 32,000 +0.02(+4.30%)
Jan 24, 2019 0.3450 0.3605 0.3300 0.3605 27,461 +0.01(+3.89%)
Jan 23, 2019 0.3625 0.3900 0.3470 0.3470 30,941 -0.02(-4.83%)
Jan 22, 2019 0.3839 0.3900 0.3602 0.3646 14,104 -0.03(-6.51%)
Jan 18, 2019 0.4150 0.4170 0.3633 0.3900 29,000 +0.03(+7.35%)
Jan 17, 2019 0.3502 0.4000 0.3502 0.3633 23,936 -0.02(-4.39%)
Jan 16, 2019 0.3400 0.3826 0.3400 0.3800 10,205 +0.03(+8.57%)
Jan 15, 2019 0.3187 0.3861 0.3180 0.3500 6,856 -0.01(-1.41%)
Jan 14, 2019 0.4100 0.4100 0.3446 0.3550 57,969 -0.02(-6.43%)
Jan 11, 2019 0.3600 0.3808 0.3600 0.3794 35,700 +0.01(+3.80%)
Jan 10, 2019 0.3870 0.4190 0.3568 0.3655 24,674 -0.01(-3.82%)
Jan 09, 2019 0.3600 0.4180 0.3600 0.3800 65,846 +0.01(+3.88%)
Jan 08, 2019 0.3720 0.3944 0.3658 0.3658 31,685 -0.00(-0.19%)
Jan 07, 2019 0.4083 0.4083 0.3597 0.3665 60,058 -0.02(-4.81%)
Jan 04, 2019 0.3908 0.4130 0.3713 0.3850 60,900 +0.01(+1.32%)
Jan 03, 2019 0.3974 0.4294 0.3800 0.3800 50,960 -0.01(-1.81%)
Jan 02, 2019 0.4004 0.4200 0.3720 0.3870 65,600 -0.02(-4.07%)
Dec 31, 2018 0.3926 0.4100 0.3700 0.4034 34,600 +0.04(+10.13%)
Dec 28, 2018 0.4000 0.4000 0.3390 0.3663 31,600 +0.00(+0.08%)
Dec 27, 2018 0.3665 0.4000 0.3500 0.3660 48,151 -0.03(-8.50%)
Dec 26, 2018 0.4005 0.4050 0.3400 0.4000 76,666 +0.07(+19.69%)
Dec 24, 2018 0.3795 0.3795 0.3050 0.3342 19,500 -0.02(-6.91%)
Dec 21, 2018 0.3733 0.3733 0.3390 0.3590 113,000 -0.01(-2.97%)
Dec 20, 2018 0.3680 0.4100 0.3390 0.3700 72,516 -0.02(-4.64%)
Dec 19, 2018 0.4020 0.4133 0.3734 0.3880 119,770 -0.01(-2.27%)
Dec 18, 2018 0.4454 0.4500 0.3850 0.3970 97,089 -0.05(-11.64%)
Dec 17, 2018 0.4500 0.4602 0.4360 0.4493 189,751 +0.00(+0.45%)
Dec 14, 2018 0.4521 0.4830 0.4459 0.4473 320,400 -0.00(-1.04%)
Dec 13, 2018 0.4357 0.4750 0.4019 0.4520 238,285 +0.01(+2.73%)
Dec 12, 2018 0.4070 0.4400 0.3917 0.4400 174,993 +0.05(+12.36%)
Dec 11, 2018 0.4058 0.4290 0.3772 0.3916 149,947 -0.01(-3.31%)
Dec 10, 2018 0.4170 0.4400 0.3800 0.4050 144,094 -0.00(-1.15%)
Dec 07, 2018 0.3704 0.4390 0.3696 0.4097 156,100 +0.03(+8.13%)
Dec 06, 2018 0.3559 0.3880 0.3149 0.3789 142,157 -0.02(-4.08%)
Dec 04, 2018 0.4282 0.4400 0.3800 0.3950 178,300 -0.02(-3.96%)
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.