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

Innovative Food Holdings Inc (OP: IVFH )

1.150 -0.067 (-5.51%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 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 (%)
Apr 30, 2018 0.9600 0.9800 0.9500 0.9500 24,400 -0.01(-1.04%)
Apr 27, 2018 0.9250 0.9800 0.9200 0.9600 110,532 +0.04(+4.35%)
Apr 26, 2018 0.9100 0.9300 0.9100 0.9200 51,172 +0.01(+1.10%)
Apr 25, 2018 0.9250 0.9300 0.9000 0.9100 90,198 -0.02(-2.15%)
Apr 24, 2018 0.9401 0.9501 0.9300 0.9300 100,382 -0.03(-3.12%)
Apr 23, 2018 0.9700 0.9950 0.9401 0.9600 43,658 -0.02(-2.04%)
Apr 20, 2018 0.9900 0.9900 0.9700 0.9800 65,112 +0.01(+1.03%)
Apr 19, 2018 0.9750 1.000 0.9700 0.9700 95,084 -0.03(-3.00%)
Apr 18, 2018 1.000 1.000 0.9750 1.000 45,169 +0.02(+2.04%)
Apr 17, 2018 0.9600 0.9900 0.9600 0.9800 37,357 +0.00(+0.01%)
Apr 16, 2018 0.9500 0.9800 0.9499 0.9799 87,901 +0.03(+3.15%)
Apr 13, 2018 0.9400 0.9600 0.9300 0.9500 79,439 +0.00(+0.22%)
Apr 12, 2018 0.9775 0.9850 0.9001 0.9479 317,274 -0.03(-2.78%)
Apr 11, 2018 0.9725 0.9850 0.9700 0.9750 84,046 +0.01(+0.52%)
Apr 10, 2018 1.000 1.015 0.9500 0.9700 342,499 -0.05(-4.90%)
Apr 09, 2018 0.9800 1.030 0.9800 1.020 103,405 +0.00(+0.00%)
Apr 06, 2018 1.030 1.040 0.9900 1.020 82,817 +0.00(+0.00%)
Apr 05, 2018 1.020 1.040 1.020 1.020 100,008 +0.00(+0.00%)
Apr 04, 2018 1.060 1.060 1.010 1.020 88,200 -0.03(-2.86%)
Apr 03, 2018 1.050 1.090 1.030 1.050 52,879 +0.01(+0.96%)
Apr 02, 2018 1.080 1.120 1.030 1.040 131,356 -0.02(-1.89%)
Mar 29, 2018 1.060 1.060 1.060 0 +0.00(+0.00%)
Mar 28, 2018 1.080 1.080 1.050 1.060 24,340 +0.00(+0.00%)
Mar 27, 2018 1.050 1.090 1.050 1.060 18,713 -0.02(-1.85%)
Mar 26, 2018 1.050 1.100 1.050 1.080 45,136 +0.01(+0.93%)
Mar 23, 2018 1.100 1.100 1.050 1.070 61,674 -0.02(-1.83%)
Mar 22, 2018 1.060 1.096 1.030 1.090 112,972 +0.04(+3.81%)
Mar 21, 2018 1.070 1.080 1.050 1.050 26,340 -0.03(-2.78%)
Mar 20, 2018 1.050 1.090 1.040 1.080 101,650 +0.04(+3.85%)
Mar 19, 2018 1.100 1.100 1.020 1.040 90,100 -0.03(-2.80%)
Mar 16, 2018 1.050 1.070 1.040 1.070 68,907 +0.01(+0.94%)
Mar 15, 2018 1.020 1.070 1.020 1.060 30,835 -0.01(-0.93%)
Mar 14, 2018 1.050 1.100 1.030 1.070 108,745 +0.02(+1.90%)
Mar 13, 2018 1.090 1.090 1.040 1.050 40,353 +0.00(+0.00%)
Mar 12, 2018 1.060 1.080 1.030 1.050 45,993 -0.01(-0.94%)
Mar 09, 2018 1.030 1.060 1.010 1.060 93,135 +0.05(+4.95%)
Mar 08, 2018 1.030 1.030 1.010 1.010 24,134 -0.02(-1.94%)
Mar 07, 2018 1.020 1.050 1.000 1.030 84,265 +0.02(+1.98%)
Mar 06, 2018 1.040 1.050 1.000 1.010 202,333 -0.01(-0.98%)
Mar 05, 2018 1.030 1.050 1.020 1.020 138,638 -0.03(-2.86%)
Mar 02, 2018 1.040 1.050 1.030 1.050 56,896 +0.00(+0.00%)
Mar 01, 2018 1.070 1.070 1.030 1.050 20,326 -0.04(-3.67%)
Feb 28, 2018 1.070 1.090 1.060 1.090 22,000 +0.03(+2.83%)
Feb 27, 2018 1.080 1.100 1.060 1.060 36,480 -0.05(-4.50%)
Feb 26, 2018 1.090 1.110 1.070 1.110 40,650 +0.01(+0.91%)
Feb 23, 2018 1.110 1.130 1.100 1.100 99,529 -0.02(-1.79%)
Feb 22, 2018 1.140 1.140 1.100 1.120 137,812 +0.00(+0.00%)
Feb 21, 2018 1.070 1.130 1.070 1.120 131,543 +0.04(+3.70%)
Feb 20, 2018 1.080 1.090 1.060 1.080 47,499 +0.01(+0.93%)
Feb 16, 2018 1.070 1.070 1.070 0 +0.01(+0.94%)
Feb 15, 2018 1.090 1.090 1.050 1.060 77,620 -0.01(-0.93%)
Feb 14, 2018 1.060 1.100 1.045 1.070 116,175 +0.01(+0.94%)
Feb 13, 2018 1.150 1.150 1.055 1.060 116,971 -0.09(-7.83%)
Feb 12, 2018 1.140 1.150 1.060 1.150 79,648 +0.03(+2.68%)
Feb 09, 2018 1.070 1.150 1.070 1.120 50,706 +0.05(+4.67%)
Feb 08, 2018 1.090 1.090 1.060 1.070 41,090 -0.02(-1.83%)
Feb 07, 2018 1.140 1.140 1.140 1.090 8,115 -0.05(-4.39%)
Feb 06, 2018 1.060 1.140 1.039 1.140 186,715 +0.07(+6.54%)
Feb 05, 2018 1.057 1.065 1.050 1.070 99,296 +0.03(+2.88%)
Feb 02, 2018 1.060 1.070 1.040 1.040 154,518 -0.02(-1.89%)
Feb 01, 2018 1.100 1.100 1.030 1.060 147,055 -0.03(-2.75%)
Jan 31, 2018 1.150 1.150 1.020 1.090 271,148 +0.03(+2.83%)
Jan 30, 2018 1.060 1.060 1.020 1.060 234,932 +0.02(+1.84%)
Jan 29, 2018 1.060 1.060 1.000 1.041 287,071 -0.01(-1.35%)
Jan 26, 2018 1.090 1.095 0.9525 1.055 597,739 -0.04(-3.21%)
Jan 25, 2018 1.170 1.180 1.090 1.090 347,609 -0.06(-5.22%)
Jan 24, 2018 1.240 1.240 1.130 1.150 352,533 -0.08(-6.50%)
Jan 23, 2018 1.250 1.260 1.200 1.230 129,737 +0.00(+0.00%)
Jan 22, 2018 1.210 1.240 1.170 1.230 141,283 +0.02(+1.65%)
Jan 19, 2018 1.200 1.230 1.180 1.210 95,839 +0.00(+0.00%)
Jan 18, 2018 1.110 1.210 1.110 1.210 114,950 +0.06(+5.22%)
Jan 17, 2018 1.150 1.200 1.150 1.150 96,969 -0.03(-2.54%)
Jan 16, 2018 1.145 1.190 1.140 1.180 63,717 +0.03(+2.61%)
Jan 12, 2018 1.150 1.150 1.150 0 -0.02(-1.71%)
Jan 11, 2018 1.130 1.190 1.110 1.170 144,163 +0.04(+3.54%)
Jan 10, 2018 1.140 1.140 1.140 1.130 32,568 +0.00(+0.00%)
Jan 09, 2018 1.150 1.150 1.110 1.130 67,103 -0.01(-0.88%)
Jan 08, 2018 1.155 1.155 1.120 1.140 114,995 -0.01(-0.87%)
Jan 05, 2018 1.130 1.155 1.120 1.150 94,535 +0.02(+1.77%)
Jan 04, 2018 1.120 1.150 1.110 1.130 91,629 +0.01(+0.89%)
Jan 03, 2018 1.140 1.160 1.100 1.120 130,748 -0.02(-1.75%)
Jan 02, 2018 1.170 1.180 1.170 1.140 356,811 -0.05(-4.20%)
Dec 29, 2017 1.190 1.190 1.190 0 -0.01(-0.83%)
Dec 28, 2017 1.230 1.240 1.180 1.200 172,076 -0.03(-2.44%)
Dec 27, 2017 1.250 1.250 1.180 1.230 122,707 +0.02(+1.65%)
Dec 26, 2017 1.210 1.250 1.210 1.210 74,043 +0.00(+0.00%)
Dec 22, 2017 1.230 1.250 1.210 1.210 68,063 -0.02(-1.63%)
Dec 21, 2017 1.270 1.280 1.210 1.230 89,984 -0.02(-1.60%)
Dec 20, 2017 1.260 1.260 1.180 1.250 140,146 -0.01(-0.43%)
Dec 19, 2017 1.220 1.260 1.220 1.255 39,712 +0.04(+2.90%)
Dec 18, 2017 1.280 1.300 1.200 1.220 138,091 -0.05(-3.94%)
Dec 15, 2017 1.260 1.290 1.250 1.270 200,040 +0.00(+0.00%)
Dec 14, 2017 1.300 1.300 1.200 1.270 195,570 +0.02(+1.60%)
Dec 13, 2017 1.320 1.320 1.240 1.250 165,213 -0.07(-5.30%)
Dec 12, 2017 1.350 1.360 1.310 1.320 216,386 -0.02(-1.49%)
Dec 11, 2017 1.360 1.380 1.300 1.340 410,563 +0.02(+1.52%)
Dec 08, 2017 1.355 1.355 1.290 1.320 465,700 +0.01(+0.76%)
Dec 07, 2017 1.250 1.320 1.240 1.310 235,232 +0.08(+6.50%)
Dec 06, 2017 1.250 1.290 1.230 1.230 93,364 -0.04(-3.15%)
Dec 05, 2017 1.200 1.280 1.200 1.270 119,039 +0.07(+5.83%)
Dec 04, 2017 1.250 1.250 1.200 1.200 86,189 -0.02(-1.64%)
Dec 01, 2017 1.240 1.240 1.200 1.220 122,253 -0.02(-1.61%)
Nov 30, 2017 1.180 1.240 1.170 1.240 134,121 +0.08(+6.90%)
Nov 29, 2017 1.150 1.160 1.128 1.160 48,187 +0.01(+0.87%)
Nov 28, 2017 1.190 1.190 1.130 1.150 101,474 +0.00(+0.00%)
Nov 27, 2017 1.140 1.150 1.120 1.150 30,252 +0.01(+0.88%)
Nov 24, 2017 1.135 1.150 1.110 1.140 39,375 +0.01(+0.88%)
Nov 22, 2017 1.150 1.160 1.120 1.130 89,083 -0.04(-3.42%)
Nov 21, 2017 1.190 1.190 1.140 1.170 89,304 -0.02(-1.68%)
Nov 20, 2017 1.110 1.190 1.110 1.190 333,185 +0.08(+7.21%)
Nov 17, 2017 1.060 1.130 1.045 1.110 198,964 +0.04(+3.74%)
Nov 16, 2017 1.050 1.080 1.030 1.070 90,561 +0.02(+1.90%)
Nov 15, 2017 1.080 1.100 1.030 1.050 146,778 -0.02(-1.87%)
Nov 14, 2017 1.000 1.090 1.000 1.070 532,798 +0.12(+12.63%)
Nov 13, 2017 0.9500 0.9500 0.9100 0.9500 39,676 +0.00(+0.00%)
Nov 10, 2017 0.9611 0.9611 0.9400 0.9500 62,505 -0.01(-1.04%)
Nov 09, 2017 0.9453 0.9690 0.9400 0.9600 28,376 -0.01(-1.53%)
Nov 08, 2017 0.9700 0.9777 0.9400 0.9749 42,540 +0.00(+0.51%)
Nov 07, 2017 0.9600 0.9850 0.9327 0.9700 62,613 +0.01(+1.04%)
Nov 06, 2017 0.9757 1.000 0.9400 0.9600 68,197 -0.03(-2.93%)
Nov 03, 2017 0.9700 1.000 0.9530 0.9890 94,441 +0.03(+2.86%)
Nov 02, 2017 0.9750 0.9750 0.9100 0.9615 98,466 -0.01(-1.38%)
Nov 01, 2017 0.9999 1.020 0.9750 0.9750 143,869 -0.05(-4.41%)
Oct 31, 2017 1.020 1.020 1.000 1.020 26,347 +0.01(+0.99%)
Oct 30, 2017 1.030 1.030 1.010 1.010 21,154 -0.02(-1.94%)
Oct 27, 2017 1.030 1.030 1.000 1.030 97,460 +0.01(+0.98%)
Oct 26, 2017 1.000 1.030 1.000 1.020 58,853 +0.02(+2.00%)
Oct 25, 2017 1.040 1.040 0.9700 1.000 76,839 -0.03(-2.91%)
Oct 24, 2017 1.020 1.050 1.020 1.030 43,208 -0.00(-0.22%)
Oct 23, 2017 1.080 1.080 1.020 1.032 79,410 +0.03(+3.23%)
Oct 20, 2017 1.050 1.050 1.000 1.000 74,359 -0.03(-2.91%)
Oct 19, 2017 1.030 1.050 0.9967 1.030 169,265 +0.00(+0.00%)
Oct 18, 2017 1.000 1.030 0.9875 1.030 122,311 +0.04(+4.46%)
Oct 17, 2017 0.9700 1.000 0.9700 0.9860 213,783 +0.02(+1.65%)
Oct 16, 2017 0.9475 0.9925 0.9475 0.9700 213,703 +0.04(+4.48%)
Oct 13, 2017 0.9000 0.9284 0.9000 0.9284 120,246 +0.02(+2.02%)
Oct 12, 2017 0.9100 0.9295 0.9000 0.9100 28,269 -0.02(-2.15%)
Oct 11, 2017 0.9448 0.9448 0.9000 0.9300 38,350 +0.01(+1.09%)
Oct 10, 2017 0.9390 0.9400 0.9105 0.9200 53,809 +0.00(+0.25%)
Oct 09, 2017 0.9400 0.9425 0.9010 0.9177 57,636 -0.02(-2.13%)
Oct 06, 2017 0.9331 0.9500 0.9331 0.9377 83,614 +0.01(+1.37%)
Oct 05, 2017 0.9265 0.9350 0.9000 0.9250 48,830 -0.00(-0.48%)
Oct 04, 2017 0.9150 0.9300 0.9000 0.9295 75,952 +0.03(+3.28%)
Oct 03, 2017 0.8950 0.9153 0.8950 0.9000 155,592 -0.01(-1.10%)
Oct 02, 2017 0.8800 0.9100 0.8700 0.9100 86,268 +0.00(+0.11%)
Sep 29, 2017 0.9100 0.9100 0.8655 0.9090 94,830 -0.00(-0.11%)
Sep 28, 2017 0.9000 0.9100 0.8601 0.9100 61,971 +0.00(+0.00%)
Sep 27, 2017 0.8800 0.9100 0.8800 0.9100 89,970 +0.03(+3.41%)
Sep 26, 2017 0.9100 0.9400 0.8800 0.8800 322,311 -0.04(-4.34%)
Sep 25, 2017 0.9000 0.9199 0.8800 0.9199 165,236 +0.02(+2.21%)
Sep 22, 2017 0.8845 0.9000 0.8600 0.9000 128,420 +0.02(+2.27%)
Sep 21, 2017 0.8700 0.8960 0.8600 0.8800 171,607 +0.01(+1.15%)
Sep 20, 2017 0.8250 0.8730 0.8077 0.8700 184,806 +0.05(+6.10%)
Sep 19, 2017 0.7825 0.8220 0.7812 0.8200 299,522 +0.02(+2.59%)
Sep 18, 2017 0.7475 0.7998 0.7450 0.7993 187,746 +0.04(+5.30%)
Sep 15, 2017 0.7700 0.7700 0.7560 0.7591 49,067 -0.00(-0.45%)
Sep 14, 2017 0.7500 0.7662 0.7500 0.7625 71,988 -0.01(-0.97%)
Sep 13, 2017 0.7732 0.7790 0.7450 0.7700 131,132 -0.01(-1.27%)
Sep 12, 2017 0.7677 0.7799 0.7615 0.7799 18,146 +0.01(+1.75%)
Sep 11, 2017 0.7500 0.8000 0.7500 0.7665 114,524 -0.00(-0.45%)
Sep 08, 2017 0.8000 0.8000 0.7404 0.7700 247,073 -0.03(-3.75%)
Sep 07, 2017 0.7900 0.8200 0.7700 0.8000 46,055 -0.01(-1.23%)
Sep 06, 2017 0.8190 0.8200 0.8100 0.8100 140,148 -0.01(-0.90%)
Sep 05, 2017 0.8200 0.8200 0.8000 0.8174 116,633 +0.01(+0.91%)
Sep 01, 2017 0.7950 0.8200 0.7900 0.8100 53,282 +0.02(+2.53%)
Aug 31, 2017 0.7600 0.8000 0.7600 0.7900 50,093 +0.00(+0.00%)
Aug 30, 2017 0.7898 0.7900 0.7600 0.7900 33,425 +0.00(+0.00%)
Aug 29, 2017 0.7850 0.7999 0.7650 0.7900 51,660 +0.00(+0.00%)
Aug 28, 2017 0.8000 0.8370 0.7510 0.7900 141,576 -0.02(-2.47%)
Aug 25, 2017 0.8450 0.8450 0.7800 0.8100 337,340 -0.01(-1.22%)
Aug 24, 2017 0.7780 0.8225 0.7600 0.8200 218,120 +0.05(+6.49%)
Aug 23, 2017 0.7300 0.7800 0.7300 0.7700 287,783 +0.04(+5.81%)
Aug 22, 2017 0.6900 0.7400 0.6850 0.7277 359,859 +0.03(+4.55%)
Aug 21, 2017 0.7000 0.7000 0.6815 0.6960 241,807 -0.00(-0.57%)
Aug 18, 2017 0.7000 0.7200 0.6800 0.7000 102,466 +0.01(+1.45%)
Aug 17, 2017 0.7210 0.7250 0.6900 0.6900 145,671 -0.01(-1.43%)
Aug 16, 2017 0.7300 0.7410 0.7000 0.7000 144,857 -0.05(-6.67%)
Aug 15, 2017 0.7100 0.7700 0.7002 0.7500 634,553 +0.09(+12.80%)
Aug 14, 2017 0.6550 0.6750 0.6100 0.6649 100,541 -0.02(-2.22%)
Aug 11, 2017 0.6800 0.6800 0.6501 0.6800 20,400 +0.01(+1.49%)
Aug 10, 2017 0.6640 0.6700 0.6550 0.6700 49,950 +0.01(+2.13%)
Aug 09, 2017 0.6800 0.6800 0.6550 0.6560 14,526 -0.01(-1.35%)
Aug 08, 2017 0.6900 0.6998 0.6600 0.6650 11,914 -0.02(-3.62%)
Aug 07, 2017 0.6900 0.6998 0.6550 0.6900 29,513 +0.02(+2.99%)
Aug 04, 2017 0.6900 0.6900 0.6700 0.6700 23,260 -0.03(-4.29%)
Aug 03, 2017 0.7000 0.7000 0.6760 0.7000 16,039 +0.02(+2.94%)
Aug 02, 2017 0.6900 0.7000 0.6800 0.6800 71,904 -0.01(-2.16%)
Aug 01, 2017 0.6850 0.7000 0.6800 0.6950 30,535 +0.01(+2.21%)
Jul 31, 2017 0.6800 0.6800 0.6531 0.6800 50,712 +0.01(+0.88%)
Jul 28, 2017 0.6800 0.6800 0.6510 0.6740 35,100 -0.01(-0.88%)
Jul 27, 2017 0.6869 0.6869 0.6510 0.6800 51,060 -0.00(-0.44%)
Jul 26, 2017 0.6800 0.7000 0.6799 0.6830 67,720 +0.00(+0.44%)
Jul 25, 2017 0.6700 0.7000 0.6600 0.6800 198,188 +0.03(+3.82%)
Jul 24, 2017 0.6546 0.6700 0.6500 0.6550 33,750 +0.03(+3.97%)
Jul 21, 2017 0.6500 0.6700 0.6300 0.6300 43,840 -0.04(-5.97%)
Jul 20, 2017 0.6300 0.6700 0.6300 0.6700 113,118 +0.05(+7.20%)
Jul 19, 2017 0.6308 0.6308 0.6010 0.6250 7,900 -0.02(-2.34%)
Jul 18, 2017 0.6300 0.6400 0.6300 0.6400 67,720 +0.02(+3.23%)
Jul 17, 2017 0.6300 0.6500 0.6000 0.6200 41,743 -0.02(-3.13%)
Jul 14, 2017 0.6246 0.6400 0.6000 0.6400 78,527 +0.00(+0.00%)
Jul 13, 2017 0.6200 0.6400 0.6001 0.6400 91,347 +0.02(+3.24%)
Jul 12, 2017 0.6220 0.6220 0.6199 0.6199 32,405 -0.00(-0.02%)
Jul 11, 2017 0.5998 0.6200 0.5900 0.6200 81,890 +0.02(+3.37%)
Jul 10, 2017 0.5998 0.5998 0.5850 0.5998 27,027 +0.00(+0.75%)
Jul 07, 2017 0.6000 0.6000 0.5802 0.5953 72,128 +0.01(+0.90%)
Jul 06, 2017 0.6240 0.6240 0.5801 0.5900 77,483 -0.04(-6.35%)
Jul 05, 2017 0.6100 0.6300 0.6100 0.6300 4,778 +0.03(+5.00%)
Jul 03, 2017 0.6100 0.6100 0.6000 0.6000 11,976 -0.01(-1.64%)
Jun 30, 2017 0.6100 0.6100 0.6000 0.6100 3,770 +0.00(+0.00%)
Jun 29, 2017 0.6200 0.6200 0.6100 0.6100 15,155 -0.03(-3.94%)
Jun 28, 2017 0.6100 0.6350 0.6100 0.6350 47,105 +0.03(+4.12%)
Jun 27, 2017 0.6300 0.6423 0.5800 0.6099 125,847 -0.03(-4.69%)
Jun 26, 2017 0.6200 0.6500 0.6050 0.6399 107,506 +0.02(+3.21%)
Jun 23, 2017 0.6000 0.6350 0.6000 0.6200 100,344 -0.01(-0.80%)
Jun 22, 2017 0.6001 0.6300 0.6000 0.6250 149,612 +0.03(+4.17%)
Jun 21, 2017 0.5798 0.6100 0.5730 0.6000 285,560 +0.02(+3.47%)
Jun 20, 2017 0.5789 0.5799 0.5501 0.5799 64,040 +0.00(+0.16%)
Jun 19, 2017 0.5600 0.5899 0.5600 0.5790 8,760 +0.01(+1.14%)
Jun 16, 2017 0.5849 0.5849 0.5550 0.5725 60,490 -0.00(-0.44%)
Jun 15, 2017 0.5790 0.5790 0.5501 0.5750 205,040 +0.01(+0.88%)
Jun 14, 2017 0.5710 0.5899 0.5600 0.5700 136,367 -0.02(-2.56%)
Jun 13, 2017 0.6000 0.6000 0.5700 0.5850 99,124 -0.02(-2.50%)
Jun 12, 2017 0.5950 0.6030 0.5950 0.6000 12,196 +0.00(+0.00%)
Jun 09, 2017 0.5900 0.6000 0.5850 0.6000 92,198 +0.02(+3.45%)
Jun 08, 2017 0.5900 0.5900 0.5601 0.5800 26,075 +0.00(+0.00%)
Jun 07, 2017 0.6000 0.6000 0.5710 0.5800 35,280 -0.02(-3.30%)
Jun 06, 2017 0.6000 0.6000 0.5712 0.5998 111,846 -0.00(-0.03%)
Jun 05, 2017 0.6300 0.6300 0.5850 0.6000 59,871 -0.04(-6.24%)
Jun 02, 2017 0.6400 0.6500 0.6001 0.6399 119,222 +0.01(+1.57%)
Jun 01, 2017 0.6500 0.6500 0.6300 0.6300 31,051 -0.01(-1.56%)
May 31, 2017 0.6300 0.6450 0.6300 0.6400 70,352 +0.01(+1.59%)
May 30, 2017 0.6200 0.6300 0.6000 0.6300 82,513 +0.00(+0.00%)
May 26, 2017 0.6299 0.6325 0.5900 0.6300 53,300 +0.00(+0.02%)
May 25, 2017 0.6100 0.6300 0.6000 0.6299 83,541 +0.02(+3.26%)
May 24, 2017 0.6100 0.6100 0.5900 0.6100 26,007 +0.01(+2.41%)
May 23, 2017 0.5800 0.6100 0.5800 0.5956 82,265 +0.02(+2.69%)
May 22, 2017 0.5699 0.5800 0.5600 0.5800 175,184 +0.01(+1.75%)
May 19, 2017 0.5600 0.5800 0.5500 0.5700 154,675 +0.01(+1.77%)
May 18, 2017 0.5501 0.5749 0.5440 0.5601 291,955 -0.01(-1.83%)
May 17, 2017 0.5990 0.6000 0.5521 0.5706 144,575 -0.02(-3.30%)
May 16, 2017 0.5950 0.6400 0.5850 0.5900 296,532 +0.02(+2.63%)
May 15, 2017 0.5800 0.5899 0.5344 0.5749 274,360 -0.01(-2.49%)
May 12, 2017 0.5899 0.5899 0.5670 0.5896 56,251 -0.00(-0.07%)
May 11, 2017 0.5799 0.5999 0.5650 0.5900 124,650 +0.02(+3.51%)
May 10, 2017 0.5807 0.5870 0.5700 0.5700 33,308 -0.02(-3.39%)
May 09, 2017 0.5711 0.5925 0.5700 0.5900 68,900 +0.02(+3.27%)
May 08, 2017 0.6000 0.6200 0.5711 0.5713 184,740 -0.04(-6.34%)
May 05, 2017 0.5999 0.6200 0.5900 0.6100 124,164 +0.02(+3.79%)
May 04, 2017 0.5900 0.5900 0.5800 0.5877 120,589 -0.01(-2.05%)
May 03, 2017 0.6000 0.6000 0.5800 0.6000 237,392 +0.00(+0.00%)
May 02, 2017 0.5900 0.6100 0.5810 0.6000 206,683 +0.01(+1.69%)
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.