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 (%)
Oct 29, 2021 2.400 2.459 2.310 2.360 3,956,060 -0.07(-2.88%)
Oct 28, 2021 2.410 2.464 2.361 2.430 4,666,673 +0.03(+1.25%)
Oct 27, 2021 2.570 2.595 2.390 2.400 5,686,218 -0.14(-5.51%)
Oct 26, 2021 2.580 2.540 6,753,417 -0.02(-0.78%)
Oct 25, 2021 2.530 2.665 2.560 10,743,739 +0.00(+0.00%)
Oct 22, 2021 2.700 2.701 2.530 2.560 6,926,624 -0.19(-6.91%)
Oct 21, 2021 2.850 2.920 2.715 2.750 6,084,011 -0.09(-3.17%)
Oct 20, 2021 2.710 2.950 2.680 2.840 11,569,226 +0.21(+7.98%)
Oct 19, 2021 2.520 2.640 2.480 2.630 5,451,723 +0.19(+7.79%)
Oct 18, 2021 2.360 2.570 2.340 2.440 6,545,482 +0.05(+2.09%)
Oct 15, 2021 2.300 2.440 2.290 2.390 5,359,225 +0.12(+5.29%)
Oct 14, 2021 2.190 2.290 2.180 2.270 7,015,449 +0.09(+4.13%)
Oct 13, 2021 2.300 2.388 2.160 2.180 14,515,942 -0.19(-8.02%)
Oct 12, 2021 2.410 2.495 2.290 2.370 7,348,744 -0.01(-0.42%)
Oct 11, 2021 2.440 2.500 2.370 2.380 4,725,991 -0.06(-2.46%)
Oct 08, 2021 2.500 2.560 2.415 2.440 5,632,801 -0.06(-2.40%)
Oct 07, 2021 2.400 2.530 2.400 2.500 3,728,677 +0.11(+4.60%)
Oct 06, 2021 2.510 2.550 2.370 2.390 8,237,753 -0.20(-7.72%)
Oct 05, 2021 2.640 2.690 2.530 2.590 3,382,622 -0.03(-1.15%)
Oct 04, 2021 2.580 2.660 2.520 2.620 5,938,202 +0.02(+0.77%)
Oct 01, 2021 2.530 2.630 2.445 2.600 5,356,085 +0.09(+3.59%)
Sep 30, 2021 2.450 2.540 2.350 2.510 6,276,041 +0.08(+3.29%)
Sep 29, 2021 2.670 2.694 2.380 2.430 9,072,831 -0.15(-5.81%)
Sep 28, 2021 2.610 2.650 2.500 2.580 5,848,718 -0.04(-1.53%)
Sep 27, 2021 2.630 2.810 2.570 2.620 14,684,076 -0.01(-0.38%)
Sep 24, 2021 2.470 2.650 2.425 2.630 11,283,717 +0.12(+4.78%)
Sep 23, 2021 2.440 2.550 2.400 2.510 9,576,539 +0.10(+4.15%)
Sep 22, 2021 2.320 2.500 2.310 2.410 15,447,125 +0.11(+4.78%)
Sep 21, 2021 2.160 2.360 2.154 2.300 13,277,424 +0.16(+7.48%)
Sep 20, 2021 2.200 2.200 2.090 2.140 8,018,660 -0.09(-4.04%)
Sep 17, 2021 2.260 2.290 2.150 2.230 11,329,930 -0.01(-0.45%)
Sep 16, 2021 2.290 2.320 2.230 2.240 8,061,589 -0.02(-0.88%)
Sep 15, 2021 2.170 2.340 2.131 2.260 14,158,720 +0.10(+4.63%)
Sep 14, 2021 2.100 2.190 2.081 2.160 9,669,076 +0.06(+2.86%)
Sep 13, 2021 2.080 2.140 1.980 2.100 8,403,423 +0.02(+0.96%)
Sep 10, 2021 2.151 2.215 2.065 2.080 13,060,569 -0.05(-2.35%)
Sep 09, 2021 2.030 2.170 1.992 2.130 13,410,702 +0.10(+4.93%)
Sep 08, 2021 2.030 2.120 1.980 2.030 10,820,502 -0.01(-0.49%)
Sep 07, 2021 1.950 2.070 1.940 2.040 9,700,577 +0.05(+2.51%)
Sep 03, 2021 1.980 2.090 1.920 1.990 16,793,994 -0.01(-0.50%)
Sep 02, 2021 2.110 2.119 1.980 2.000 23,368,264 -0.08(-3.85%)
Sep 01, 2021 1.940 2.120 1.930 2.080 27,443,660 +0.20(+10.64%)
Aug 31, 2021 1.850 1.970 1.850 1.880 15,647,249 +0.00(+0.00%)
Aug 30, 2021 1.810 1.900 1.780 1.880 13,919,901 +0.12(+6.82%)
Aug 27, 2021 1.752 1.790 1.712 1.760 7,405,833 +0.03(+1.73%)
Aug 26, 2021 1.710 1.795 1.690 1.730 9,373,927 +0.02(+1.17%)
Aug 25, 2021 1.700 1.770 1.640 1.710 10,939,418 +0.01(+0.59%)
Aug 24, 2021 1.550 1.700 1.550 1.700 10,793,450 +0.14(+8.97%)
Aug 23, 2021 1.560 1.610 1.530 1.560 5,616,778 +0.05(+3.31%)
Aug 20, 2021 1.510 1.595 1.500 1.510 4,952,133 +0.00(+0.00%)
Aug 19, 2021 1.550 1.600 1.485 1.510 9,969,630 -0.06(-3.82%)
Aug 18, 2021 1.640 1.650 1.540 1.570 9,471,716 -0.07(-4.27%)
Aug 17, 2021 1.650 1.720 1.620 1.640 11,194,165 -0.03(-1.80%)
Aug 16, 2021 1.800 1.800 1.620 1.670 13,085,028 -0.10(-5.65%)
Aug 13, 2021 1.810 1.830 1.760 1.770 11,213,251 -0.06(-3.28%)
Aug 12, 2021 1.780 1.850 1.720 1.830 20,026,604 +0.08(+4.57%)
Aug 11, 2021 1.660 1.800 1.650 1.750 21,038,422 +0.10(+6.06%)
Aug 10, 2021 1.590 1.700 1.565 1.650 10,416,405 +0.04(+2.48%)
Aug 09, 2021 1.530 1.630 1.520 1.610 7,737,105 +0.06(+3.87%)
Aug 06, 2021 1.562 1.580 1.515 1.550 5,025,017 -0.03(-1.90%)
Aug 05, 2021 1.510 1.610 1.490 1.580 6,262,782 +0.08(+5.33%)
Aug 04, 2021 1.540 1.589 1.480 1.500 8,923,413 -0.02(-1.32%)
Aug 03, 2021 1.690 1.690 1.520 1.520 16,939,918 -0.18(-10.59%)
Aug 02, 2021 1.630 1.740 1.580 1.700 13,242,759 +0.09(+5.59%)
Jul 30, 2021 1.550 1.670 1.540 1.610 14,041,430 +0.04(+2.55%)
Jul 29, 2021 1.600 1.660 1.570 1.570 12,575,447 -0.04(-2.48%)
Jul 28, 2021 1.510 1.645 1.490 1.610 18,319,164 +0.11(+7.33%)
Jul 27, 2021 1.455 1.550 1.410 1.500 10,719,565 +0.01(+0.67%)
Jul 26, 2021 1.400 1.580 1.400 1.490 16,850,154 +0.03(+2.05%)
Jul 23, 2021 1.430 1.500 1.371 1.460 9,837,674 +0.01(+0.69%)
Jul 22, 2021 1.510 1.530 1.430 1.450 16,167,164 -0.11(-7.05%)
Jul 21, 2021 1.450 1.620 1.450 1.560 23,633,152 +0.09(+6.12%)
Jul 20, 2021 1.380 1.480 1.332 1.470 20,826,800 +0.11(+8.09%)
Jul 19, 2021 1.310 1.429 1.290 1.360 20,599,648 +0.01(+0.74%)
Jul 16, 2021 1.380 1.490 1.300 1.350 48,923,848 -0.14(-9.40%)
Jul 15, 2021 1.340 1.650 1.230 1.490 174,371,808 +0.41(+37.96%)
Jul 14, 2021 1.160 1.180 1.060 1.080 19,622,058 -0.08(-6.90%)
Jul 13, 2021 1.200 1.240 1.150 1.160 9,211,997 -0.05(-4.13%)
Jul 12, 2021 1.270 1.280 1.190 1.210 8,413,051 -0.05(-3.97%)
Jul 09, 2021 1.230 1.270 1.200 1.260 7,075,624 +0.02(+1.61%)
Jul 08, 2021 1.110 1.280 1.100 1.240 10,653,133 +0.10(+8.77%)
Jul 07, 2021 1.200 1.200 1.130 1.140 6,479,977 -0.06(-5.00%)
Jul 06, 2021 1.220 1.230 1.190 1.200 4,653,741 -0.03(-2.44%)
Jul 02, 2021 1.290 1.290 1.225 1.230 5,418,447 -0.04(-3.15%)
Jul 01, 2021 1.290 1.320 1.250 1.270 4,634,090 -0.02(-1.55%)
Jun 30, 2021 1.300 1.340 1.240 1.290 8,585,835 -0.03(-2.27%)
Jun 29, 2021 1.420 1.420 1.310 1.320 7,176,111 -0.08(-5.71%)
Jun 28, 2021 1.400 1.420 1.380 1.400 3,798,456 +0.02(+1.45%)
Jun 25, 2021 1.380 1.440 1.380 1.380 4,885,369 -0.01(-0.72%)
Jun 24, 2021 1.390 1.420 1.370 1.390 4,357,794 +0.00(+0.00%)
Jun 23, 2021 1.370 1.429 1.370 1.390 3,831,544 +0.03(+2.21%)
Jun 22, 2021 1.360 1.400 1.330 1.360 5,582,508 -0.01(-0.73%)
Jun 21, 2021 1.390 1.420 1.320 1.370 6,484,137 -0.01(-0.72%)
Jun 18, 2021 1.430 1.440 1.360 1.380 5,362,663 -0.06(-4.17%)
Jun 17, 2021 1.470 1.520 1.430 1.440 5,536,848 -0.06(-4.00%)
Jun 16, 2021 1.430 1.540 1.410 1.500 6,661,612 +0.03(+2.04%)
Jun 15, 2021 1.570 1.590 1.450 1.470 6,317,741 -0.14(-8.70%)
Jun 14, 2021 1.590 1.650 1.570 1.610 4,238,924 +0.00(+0.00%)
Jun 11, 2021 1.560 1.640 1.560 1.610 5,535,859 +0.04(+2.55%)
Jun 10, 2021 1.700 1.710 1.540 1.570 11,783,845 -0.12(-7.10%)
Jun 09, 2021 1.700 1.740 1.650 1.690 8,607,308 -0.02(-1.17%)
Jun 08, 2021 1.720 1.750 1.630 1.710 9,064,959 +0.03(+1.79%)
Jun 07, 2021 1.640 1.750 1.620 1.680 10,441,840 +0.06(+3.70%)
Jun 04, 2021 1.580 1.680 1.570 1.620 8,805,389 +0.03(+1.89%)
Jun 03, 2021 1.520 1.620 1.460 1.590 11,719,816 +0.04(+2.58%)
Jun 02, 2021 1.600 1.629 1.520 1.550 12,262,530 -0.03(-1.90%)
Jun 01, 2021 1.430 1.580 1.425 1.580 9,682,067 +0.15(+10.49%)
May 28, 2021 1.430 1.480 1.415 1.430 9,131,684 -0.01(-0.69%)
May 27, 2021 1.450 1.520 1.410 1.440 22,635,122 -0.03(-2.04%)
May 26, 2021 1.310 1.500 1.300 1.470 27,346,806 +0.16(+12.21%)
May 25, 2021 1.310 1.390 1.290 1.310 20,285,870 +0.02(+1.55%)
May 24, 2021 1.290 1.330 1.260 1.290 12,496,350 +0.00(+0.00%)
May 21, 2021 1.300 1.326 1.260 1.290 15,662,272 -0.05(-3.73%)
May 20, 2021 1.220 1.350 1.200 1.340 25,251,668 +0.14(+11.67%)
May 19, 2021 1.280 1.280 1.190 1.200 33,119,444 -0.10(-7.69%)
May 18, 2021 1.190 1.310 1.190 1.300 23,922,782 +0.09(+7.44%)
May 17, 2021 1.200 1.230 1.163 1.210 16,328,064 +0.03(+2.54%)
May 14, 2021 1.170 1.210 1.110 1.180 30,291,644 +0.02(+2.16%)
May 13, 2021 1.240 1.270 1.150 1.155 23,523,754 -0.07(-6.10%)
May 12, 2021 1.310 1.340 1.202 1.230 33,992,652 -0.11(-8.21%)
May 11, 2021 1.220 1.375 1.220 1.340 46,428,300 +0.05(+3.88%)
May 10, 2021 1.260 1.360 1.230 1.290 58,560,300 +0.06(+4.88%)
May 07, 2021 1.250 1.330 1.220 1.230 68,103,184 +0.01(+0.82%)
May 06, 2021 1.210 1.260 1.190 1.220 33,608,240 +0.01(+0.83%)
May 05, 2021 1.300 1.320 1.210 1.210 30,413,738 -0.10(-7.63%)
May 04, 2021 1.250 1.330 1.210 1.310 27,182,562 +0.02(+1.55%)
May 03, 2021 1.430 1.430 1.290 1.290 40,538,380 -0.15(-10.42%)
Apr 30, 2021 1.460 1.540 1.430 1.440 65,884,000 -0.04(-2.70%)
Apr 29, 2021 1.520 1.550 1.440 1.480 54,959,264 -0.03(-1.99%)
Apr 28, 2021 1.510 1.580 1.480 1.510 57,304,540 -0.01(-0.66%)
Apr 27, 2021 1.480 1.580 1.410 1.520 72,230,400 +0.04(+2.70%)
Apr 26, 2021 1.330 1.600 1.320 1.480 86,103,864 +0.12(+8.82%)
Apr 23, 2021 1.230 1.390 1.211 1.360 42,162,204 +0.11(+8.80%)
Apr 22, 2021 1.260 1.340 1.210 1.250 23,488,860 -0.05(-3.85%)
Apr 21, 2021 1.150 1.300 1.110 1.300 18,742,902 +0.13(+11.11%)
Apr 20, 2021 1.230 1.250 1.150 1.170 16,903,572 -0.09(-7.14%)
Apr 19, 2021 1.210 1.320 1.150 1.260 30,861,864 +0.04(+3.28%)
Apr 16, 2021 1.160 1.300 1.100 1.220 17,283,300 +0.04(+3.39%)
Apr 15, 2021 1.270 1.290 1.150 1.180 15,906,261 -0.06(-4.84%)
Apr 14, 2021 1.220 1.470 1.190 1.240 91,880,120 +0.10(+8.77%)
Apr 13, 2021 1.180 1.220 1.100 1.140 11,251,664 -0.07(-5.79%)
Apr 12, 2021 1.220 1.260 1.160 1.210 8,916,617 -0.02(-1.63%)
Apr 09, 2021 1.330 1.350 1.160 1.230 32,951,300 -0.16(-11.51%)
Apr 08, 2021 1.350 1.390 1.310 1.390 7,228,816 +0.03(+2.21%)
Apr 07, 2021 1.390 1.420 1.330 1.360 10,389,705 -0.07(-4.90%)
Apr 06, 2021 1.470 1.480 1.410 1.430 11,733,736 -0.08(-5.30%)
Apr 05, 2021 1.580 1.600 1.500 1.510 14,329,609 -0.07(-4.43%)
Apr 01, 2021 1.720 1.720 1.560 1.580 17,169,800 -0.09(-5.39%)
Mar 31, 2021 1.800 1.810 1.630 1.670 25,321,958 -0.19(-10.22%)
Mar 30, 2021 1.620 1.860 1.560 1.860 43,735,332 +0.30(+19.23%)
Mar 29, 2021 1.690 1.720 1.560 1.560 27,135,604 -0.13(-7.69%)
Mar 26, 2021 1.820 1.895 1.650 1.690 49,442,796 -0.23(-11.98%)
Mar 25, 2021 1.930 2.130 1.800 1.920 200,263,104 +0.30(+18.52%)
Mar 24, 2021 1.890 2.210 1.610 1.620 165,848,352 +0.11(+7.28%)
Mar 23, 2021 1.330 1.600 1.260 1.510 61,536,608 +0.17(+12.69%)
Mar 22, 2021 1.360 1.390 1.250 1.340 7,295,542 -0.01(-0.74%)
Mar 19, 2021 1.280 1.400 1.230 1.350 12,899,000 +0.08(+6.30%)
Mar 18, 2021 1.300 1.340 1.220 1.270 6,972,015 -0.05(-3.79%)
Mar 17, 2021 1.210 1.340 1.180 1.320 8,799,384 +0.11(+9.09%)
Mar 16, 2021 1.350 1.350 1.200 1.210 8,773,992 -0.13(-9.70%)
Mar 15, 2021 1.280 1.350 1.250 1.340 9,556,172 +0.09(+7.20%)
Mar 12, 2021 1.220 1.290 1.200 1.250 6,651,900 -0.02(-1.57%)
Mar 11, 2021 1.290 1.290 1.220 1.270 6,961,187 +0.01(+0.79%)
Mar 10, 2021 1.300 1.360 1.180 1.260 16,685,216 +0.02(+1.61%)
Mar 09, 2021 1.290 1.340 1.230 1.240 12,893,363 +0.01(+0.81%)
Mar 08, 2021 1.190 1.430 1.130 1.230 23,661,712 +0.14(+12.84%)
Mar 05, 2021 1.090 1.110 0.9100 1.090 13,873,900 +0.07(+6.86%)
Mar 04, 2021 1.050 1.130 0.9200 1.020 29,997,916 -0.16(-13.56%)
Mar 03, 2021 1.250 1.300 1.150 1.180 12,012,370 -0.14(-10.61%)
Mar 02, 2021 1.430 1.450 1.290 1.320 11,515,624 -0.12(-8.33%)
Mar 01, 2021 1.440 1.500 1.400 1.440 6,382,966 +0.04(+2.86%)
Feb 26, 2021 1.460 1.515 1.300 1.400 12,485,300 -0.06(-4.11%)
Feb 25, 2021 1.700 1.710 1.410 1.460 11,849,956 -0.22(-13.10%)
Feb 24, 2021 1.660 1.800 1.570 1.680 12,207,290 +0.11(+7.01%)
Feb 23, 2021 1.540 1.680 1.350 1.570 20,799,770 -0.34(-17.80%)
Feb 22, 2021 1.960 2.050 1.910 1.910 13,775,784 -0.06(-3.05%)
Feb 19, 2021 1.940 2.060 1.930 1.970 9,514,500 +0.09(+4.79%)
Feb 18, 2021 1.910 1.970 1.810 1.880 9,222,595 -0.09(-4.57%)
Feb 17, 2021 2.070 2.080 1.920 1.970 9,745,025 -0.09(-4.37%)
Feb 16, 2021 2.150 2.180 2.010 2.060 15,307,105 +0.06(+3.00%)
Feb 12, 2021 1.860 2.050 1.770 2.000 14,740,500 +0.07(+3.63%)
Feb 11, 2021 1.990 2.050 1.860 1.930 17,067,696 -0.09(-4.46%)
Feb 10, 2021 2.180 2.190 1.840 2.020 19,588,748 -0.12(-5.61%)
Feb 09, 2021 2.220 2.330 2.030 2.140 19,868,572 +0.01(+0.47%)
Feb 08, 2021 1.880 2.150 1.800 2.130 27,012,648 +0.33(+18.33%)
Feb 05, 2021 1.940 1.960 1.700 1.800 19,029,500 -0.07(-3.74%)
Feb 04, 2021 1.640 1.980 1.620 1.870 35,628,700 +0.24(+14.72%)
Feb 03, 2021 1.390 1.650 1.340 1.630 27,164,908 +0.31(+23.48%)
Feb 02, 2021 1.400 1.420 1.320 1.320 12,090,856 -0.07(-5.04%)
Feb 01, 2021 1.290 1.440 1.230 1.390 16,650,508 +0.14(+11.20%)
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%)
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.