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 -0.055 (-4.56%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 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, 2021 0.4050 0.4149 0.3701 0.3900 76,900 -0.00(-1.22%)
Apr 29, 2021 0.3943 0.4109 0.3850 0.3948 57,815 -0.02(-3.71%)
Apr 28, 2021 0.4278 0.4278 0.3975 0.4100 26,755 +0.01(+2.50%)
Apr 27, 2021 0.4294 0.4294 0.3960 0.4000 23,671 -0.01(-1.23%)
Apr 26, 2021 0.4001 0.4300 0.3875 0.4050 51,943 -0.01(-3.50%)
Apr 23, 2021 0.4300 0.4300 0.3968 0.4197 44,600 +0.01(+1.75%)
Apr 22, 2021 0.3900 0.4125 0.3900 0.4125 15,728 +0.02(+5.77%)
Apr 21, 2021 0.4000 0.4044 0.3740 0.3900 148,622 -0.01(-3.56%)
Apr 20, 2021 0.3950 0.4300 0.3950 0.4044 65,040 -0.01(-1.37%)
Apr 19, 2021 0.4600 0.4600 0.3740 0.4100 41,125 +0.00(+0.00%)
Apr 16, 2021 0.3400 0.4100 0.3300 0.4100 223,000 +0.05(+13.92%)
Apr 15, 2021 0.3793 0.3923 0.3400 0.3599 95,982 -0.02(-4.03%)
Apr 14, 2021 0.3950 0.4080 0.3675 0.3750 81,593 -0.02(-5.06%)
Apr 13, 2021 0.3950 0.4180 0.3950 0.3950 40,086 +0.01(+1.28%)
Apr 12, 2021 0.3913 0.4000 0.3838 0.3900 41,073 -0.01(-1.64%)
Apr 09, 2021 0.3750 0.4000 0.3750 0.3965 44,100 +0.02(+4.34%)
Apr 08, 2021 0.3920 0.4029 0.3750 0.3800 72,610 -0.01(-1.30%)
Apr 07, 2021 0.4000 0.4200 0.3850 0.3850 173,627 -0.00(-0.65%)
Apr 06, 2021 0.3801 0.4000 0.3110 0.3875 503,140 -0.01(-3.13%)
Apr 05, 2021 0.4200 0.4328 0.3700 0.4000 404,084 -0.02(-4.76%)
Apr 01, 2021 0.4355 0.4500 0.4013 0.4200 52,400 -0.01(-1.18%)
Mar 31, 2021 0.4203 0.4497 0.4200 0.4250 82,843 -0.00(-0.86%)
Mar 30, 2021 0.4300 0.4499 0.4200 0.4287 60,056 +0.00(+0.73%)
Mar 29, 2021 0.4103 0.4680 0.4103 0.4256 46,976 -0.02(-5.00%)
Mar 26, 2021 0.4550 0.4760 0.4258 0.4480 99,300 -0.00(-0.44%)
Mar 25, 2021 0.4390 0.4500 0.4100 0.4500 91,068 +0.00(+0.22%)
Mar 24, 2021 0.4411 0.4999 0.4390 0.4490 56,732 -0.02(-4.47%)
Mar 23, 2021 0.5800 0.5800 0.4700 0.4700 23,949 -0.02(-4.08%)
Mar 22, 2021 0.4801 0.5000 0.4702 0.4900 66,063 -0.02(-3.71%)
Mar 19, 2021 0.5189 0.5189 0.4850 0.5089 19,500 +0.00(+0.00%)
Mar 18, 2021 0.5300 0.5699 0.4725 0.5089 50,206 -0.01(-2.13%)
Mar 17, 2021 0.5000 0.5300 0.4710 0.5200 56,921 -0.02(-3.70%)
Mar 16, 2021 0.5100 0.5800 0.4800 0.5400 188,423 +0.03(+5.88%)
Mar 15, 2021 0.4680 0.5280 0.4680 0.5100 56,255 +0.05(+11.70%)
Mar 12, 2021 0.4600 0.4650 0.4390 0.4566 79,400 -0.00(-0.74%)
Mar 11, 2021 0.4500 0.4800 0.4300 0.4600 41,963 +0.01(+2.22%)
Mar 10, 2021 0.4500 0.4950 0.4000 0.4500 149,398 +0.00(+0.00%)
Mar 09, 2021 0.4400 0.4880 0.4200 0.4500 62,226 +0.01(+2.27%)
Mar 08, 2021 0.4300 0.5000 0.3890 0.4400 161,026 +0.04(+10.00%)
Mar 05, 2021 0.4600 0.4789 0.3500 0.4000 583,500 -0.07(-14.00%)
Mar 04, 2021 0.5265 0.5400 0.4010 0.4651 378,610 -0.06(-11.58%)
Mar 03, 2021 0.5650 0.6000 0.5260 0.5260 153,672 -0.04(-6.90%)
Mar 02, 2021 0.5799 0.6200 0.5650 0.5650 56,208 +0.00(+0.89%)
Mar 01, 2021 0.5230 0.6500 0.5210 0.5600 156,087 +0.01(+1.82%)
Feb 26, 2021 0.5400 0.6200 0.5000 0.5500 221,100 -0.02(-3.51%)
Feb 25, 2021 0.5901 0.6300 0.5500 0.5700 105,173 -0.02(-3.72%)
Feb 24, 2021 0.5901 0.6400 0.5900 0.5920 44,696 +0.01(+2.07%)
Feb 23, 2021 0.6000 0.6100 0.5100 0.5800 321,317 -0.02(-3.33%)
Feb 22, 2021 0.6800 0.6800 0.5900 0.6000 136,197 -0.05(-7.69%)
Feb 19, 2021 0.6400 0.6800 0.6300 0.6500 94,500 +0.01(+1.56%)
Feb 18, 2021 0.6701 0.6750 0.6250 0.6400 113,368 -0.04(-5.33%)
Feb 17, 2021 0.7199 0.7500 0.6300 0.6760 200,930 -0.00(-0.59%)
Feb 16, 2021 0.6800 0.8199 0.6800 0.6800 778,222 +0.01(+1.49%)
Feb 12, 2021 0.6400 0.7400 0.6110 0.6700 729,100 +0.06(+9.82%)
Feb 11, 2021 0.6300 0.6870 0.6000 0.6101 175,414 -0.02(-3.16%)
Feb 10, 2021 0.6600 0.7000 0.6200 0.6300 430,739 -0.03(-4.55%)
Feb 09, 2021 0.7600 0.8000 0.6400 0.6600 544,120 -0.08(-11.41%)
Feb 08, 2021 0.5980 0.8000 0.5980 0.7450 1,594,761 +0.14(+23.12%)
Feb 05, 2021 0.6100 0.6400 0.5700 0.6051 242,400 -0.02(-3.95%)
Feb 04, 2021 0.6200 0.6400 0.5900 0.6300 183,661 +0.01(+1.61%)
Feb 03, 2021 0.6200 0.6400 0.6150 0.6200 346,792 +0.01(+0.81%)
Feb 02, 2021 0.5892 0.6300 0.5100 0.6150 526,606 +0.04(+6.03%)
Feb 01, 2021 0.6100 0.6200 0.5800 0.5800 204,523 -0.02(-3.33%)
Jan 29, 2021 0.5601 0.6500 0.5500 0.6000 798,100 +0.04(+7.14%)
Jan 28, 2021 0.6001 0.6500 0.5200 0.5600 690,758 +0.02(+3.61%)
Jan 27, 2021 0.5875 0.6090 0.4670 0.5405 391,434 -0.04(-7.61%)
Jan 26, 2021 0.6450 0.6500 0.5700 0.5850 377,493 -0.04(-6.40%)
Jan 25, 2021 0.5800 0.6700 0.5501 0.6250 586,332 +0.05(+7.76%)
Jan 22, 2021 0.6100 0.6300 0.5510 0.5800 210,100 -0.03(-4.92%)
Jan 21, 2021 0.6699 0.6900 0.6032 0.6100 237,319 -0.03(-5.40%)
Jan 20, 2021 0.5988 0.6699 0.5500 0.6448 781,862 +0.06(+11.17%)
Jan 19, 2021 0.6050 0.6300 0.5600 0.5800 244,914 -0.03(-4.92%)
Jan 15, 2021 0.6390 0.6390 0.5600 0.6100 357,900 -0.03(-4.60%)
Jan 14, 2021 0.6651 0.6700 0.6000 0.6394 361,216 +0.01(+1.49%)
Jan 13, 2021 0.6500 0.6700 0.5500 0.6300 1,083,741 -0.04(-5.69%)
Jan 12, 2021 0.6984 0.6984 0.6000 0.6680 1,001,869 -0.05(-7.07%)
Jan 11, 2021 0.6995 0.7900 0.6400 0.7188 1,926,461 +0.08(+12.37%)
Jan 08, 2021 0.3896 0.9900 0.3896 0.6397 7,158,300 +0.25(+64.03%)
Jan 07, 2021 0.3250 0.4045 0.3250 0.3900 118,640 +0.06(+18.18%)
Jan 06, 2021 0.3101 0.3399 0.3025 0.3300 130,516 +0.01(+3.13%)
Jan 05, 2021 0.3300 0.3490 0.2960 0.3200 41,524 -0.01(-3.32%)
Jan 04, 2021 0.2900 0.3310 0.2876 0.3310 16,745 +0.04(+14.14%)
Dec 31, 2020 0.2900 0.2900 0.2900 23,740 -0.01(-1.73%)
Dec 30, 2020 0.2963 0.3100 0.2800 0.2951 23,740 -0.00(-1.57%)
Dec 29, 2020 0.3018 0.3018 0.2800 0.2998 27,816 +0.00(+1.63%)
Dec 28, 2020 0.3000 0.3550 0.2950 0.2950 16,202 +0.00(+0.00%)
Dec 24, 2020 0.3050 0.3302 0.2950 0.2950 39,800 -0.02(-6.50%)
Dec 23, 2020 0.3360 0.3500 0.3011 0.3155 23,984 -0.01(-4.36%)
Dec 22, 2020 0.3400 0.3686 0.3157 0.3299 32,720 -0.01(-2.97%)
Dec 21, 2020 0.3700 0.3700 0.2900 0.3400 116,689 -0.03(-8.11%)
Dec 18, 2020 0.3500 0.3700 0.3500 0.3700 76,100 -0.01(-2.63%)
Dec 17, 2020 0.3300 0.3800 0.3300 0.3800 155,574 +0.05(+16.92%)
Dec 16, 2020 0.3001 0.3250 0.2950 0.3250 89,481 +0.00(+1.53%)
Dec 15, 2020 0.2846 0.3225 0.2800 0.3201 210,750 +0.03(+8.51%)
Dec 14, 2020 0.2730 0.3250 0.2709 0.2950 36,611 -0.01(-4.81%)
Dec 11, 2020 0.3200 0.3249 0.2840 0.3099 13,100 -0.01(-1.62%)
Dec 10, 2020 0.2801 0.3150 0.2777 0.3150 61,916 +0.02(+5.00%)
Dec 09, 2020 0.3249 0.3249 0.3000 0.3000 24,902 -0.02(-7.66%)
Dec 08, 2020 0.3000 0.3249 0.2900 0.3249 12,800 +0.03(+8.84%)
Dec 07, 2020 0.3002 0.3249 0.2720 0.2985 3,200 +0.01(+4.63%)
Dec 04, 2020 0.2900 0.2900 0.2700 0.2853 44,900 -0.00(-1.62%)
Dec 03, 2020 0.2700 0.2900 0.2651 0.2900 38,701 +0.00(+0.00%)
Dec 02, 2020 0.3000 0.3000 0.2601 0.2900 47,680 +0.00(+0.00%)
Dec 01, 2020 0.2900 0.2900 0.2780 0.2900 26,116 -0.01(-3.33%)
Nov 30, 2020 0.2800 0.3000 0.2663 0.3000 34,987 +0.02(+7.14%)
Nov 27, 2020 0.2900 0.2900 0.2800 0.2800 2,500 -0.02(-6.60%)
Nov 25, 2020 0.2984 0.3000 0.2800 0.2998 20,400 +0.00(+0.44%)
Nov 24, 2020 0.2776 0.3000 0.2751 0.2985 62,325 +0.02(+6.61%)
Nov 23, 2020 0.3036 0.3036 0.2800 0.2800 23,546 -0.02(-6.67%)
Nov 20, 2020 0.3290 0.3290 0.2920 0.3000 30,400 -0.02(-6.22%)
Nov 19, 2020 0.3105 0.3199 0.3100 0.3199 18,700 +0.02(+6.63%)
Nov 18, 2020 0.3600 0.3650 0.2770 0.3000 231,734 -0.04(-12.02%)
Nov 17, 2020 0.3800 0.3899 0.2500 0.3410 536,450 -0.05(-12.54%)
Nov 16, 2020 0.3900 0.3900 0.3210 0.3899 17,744 -0.00(-0.03%)
Nov 13, 2020 0.3800 0.3950 0.3500 0.3900 22,000 +0.01(+2.63%)
Nov 12, 2020 0.3650 0.3800 0.3530 0.3800 14,800 +0.02(+4.11%)
Nov 11, 2020 0.3150 0.3800 0.3150 0.3650 73,600 +0.02(+4.29%)
Nov 10, 2020 0.3000 0.3700 0.2920 0.3500 24,380 -0.02(-5.15%)
Nov 09, 2020 0.3434 0.3690 0.3000 0.3690 36,159 +0.03(+7.45%)
Nov 06, 2020 0.3310 0.3600 0.3310 0.3434 1,500 -0.01(-1.89%)
Nov 05, 2020 0.3550 0.3700 0.3400 0.3500 20,550 -0.01(-1.41%)
Nov 04, 2020 0.3550 0.3550 0.3550 0.3550 1,841 -0.02(-4.05%)
Nov 03, 2020 0.3700 0.3700 0.3700 0.3700 151 -0.01(-2.63%)
Nov 02, 2020 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+2.70%)
Oct 30, 2020 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Oct 29, 2020 0.3800 0.3800 0.3333 0.3700 7,680 +0.00(+0.00%)
Oct 28, 2020 0.3550 0.3700 0.3550 0.3700 10,700 -0.01(-2.61%)
Oct 27, 2020 0.3799 0.3799 0.3799 1 +0.00(+0.00%)
Oct 26, 2020 0.3500 0.3799 0.3500 0.3799 11,000 +0.01(+2.68%)
Oct 23, 2020 0.3700 0.3700 0.3700 1 +0.00(+0.00%)
Oct 22, 2020 0.3550 0.3900 0.3550 0.3700 9,716 -0.02(-5.13%)
Oct 21, 2020 0.3700 0.3900 0.3550 0.3900 21,400 +0.01(+1.33%)
Oct 20, 2020 0.3849 0.3849 0.3849 50 +0.00(+0.00%)
Oct 19, 2020 0.3500 0.3850 0.3407 0.3849 13,690 -0.00(-0.03%)
Oct 16, 2020 0.3850 0.3850 0.3850 0.3850 700 +0.00(+0.00%)
Oct 15, 2020 0.3420 0.3850 0.3420 0.3850 1,400 -0.01(-1.28%)
Oct 14, 2020 0.3850 0.3900 0.3850 0.3900 3,000 +0.00(+0.03%)
Oct 13, 2020 0.3698 0.3900 0.3698 0.3899 17,600 -0.01(-2.52%)
Oct 12, 2020 0.3750 0.4000 0.3750 0.4000 14,600 +0.00(+0.00%)
Oct 09, 2020 0.3650 0.4000 0.3650 0.4000 4,400 +0.00(+0.00%)
Oct 07, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 06, 2020 0.3878 0.4000 0.3878 0.4000 723 -0.01(-1.23%)
Oct 05, 2020 0.4050 0.4050 0.3650 0.4050 11,350 +0.00(+0.00%)
Oct 02, 2020 0.3700 0.4050 0.3650 0.4050 10,700 +0.02(+5.74%)
Oct 01, 2020 0.4074 0.4074 0.3800 0.3830 24,550 -0.03(-6.54%)
Sep 30, 2020 0.3735 0.4098 0.3735 0.4098 10,300 +0.02(+5.08%)
Sep 29, 2020 0.4000 0.4100 0.3825 0.3900 91,733 -0.02(-3.70%)
Sep 28, 2020 0.4130 0.4299 0.4000 0.4050 79,588 -0.02(-5.79%)
Sep 25, 2020 0.4295 0.4299 0.4295 0.4299 13,900 +0.00(+0.00%)
Sep 24, 2020 0.4299 0.4299 0.4299 80 +0.00(+0.00%)
Sep 23, 2020 0.4299 0.4299 0.4060 0.4299 20,950 -0.00(-0.02%)
Sep 22, 2020 0.4210 0.4300 0.4060 0.4300 14,925 +0.01(+2.14%)
Sep 21, 2020 0.4230 0.4230 0.4060 0.4210 3,909 -0.02(-4.30%)
Sep 18, 2020 0.4600 0.4600 0.4100 0.4399 20,400 +0.00(+1.13%)
Sep 17, 2020 0.4225 0.4399 0.4225 0.4350 10,519 +0.01(+2.96%)
Sep 16, 2020 0.3900 0.4400 0.3900 0.4225 168,825 +0.02(+5.62%)
Sep 15, 2020 0.3899 0.4800 0.3898 0.4000 66,529 +0.02(+5.26%)
Sep 14, 2020 0.3800 0.3900 0.3600 0.3800 37,720 -0.01(-2.56%)
Sep 11, 2020 0.3800 0.3900 0.3800 0.3900 1,400 +0.03(+8.33%)
Sep 10, 2020 0.3650 0.3800 0.3600 0.3600 44,022 +0.01(+2.86%)
Sep 09, 2020 0.3510 0.3750 0.3500 0.3500 10,052 -0.02(-4.11%)
Sep 08, 2020 0.3500 0.3800 0.3500 0.3650 5,884 -0.02(-3.95%)
Sep 04, 2020 0.3500 0.3800 0.3500 0.3800 10,300 +0.00(+0.00%)
Sep 03, 2020 0.3900 0.3900 0.3500 0.3800 19,447 +0.01(+2.70%)
Sep 02, 2020 0.3500 0.3700 0.3500 0.3700 25,200 -0.02(-5.13%)
Sep 01, 2020 0.3000 0.3900 0.3000 0.3900 29,678 +0.02(+5.41%)
Aug 31, 2020 0.3500 0.3900 0.3500 0.3700 8,230 -0.02(-5.13%)
Aug 28, 2020 0.3400 0.3900 0.3400 0.3900 61,700 +0.03(+8.33%)
Aug 27, 2020 0.3900 0.3900 0.3201 0.3600 13,400 -0.00(-0.83%)
Aug 26, 2020 0.3000 0.3630 0.3000 0.3630 60,130 +0.04(+13.62%)
Aug 25, 2020 0.3000 0.3248 0.3000 0.3195 16,330 -0.01(-2.14%)
Aug 24, 2020 0.2725 0.3265 0.2725 0.3265 68,649 +0.03(+10.68%)
Aug 21, 2020 0.2900 0.3100 0.2900 0.2950 86,000 -0.01(-1.67%)
Aug 20, 2020 0.2980 0.3000 0.2700 0.3000 68,536 -0.02(-5.66%)
Aug 19, 2020 0.2975 0.3180 0.2975 0.3180 21,700 +0.00(+0.00%)
Aug 18, 2020 0.3000 0.3180 0.2910 0.3180 136,473 +0.03(+9.66%)
Aug 17, 2020 0.2810 0.2900 0.2810 0.2900 16,848 +0.00(+0.87%)
Aug 14, 2020 0.2850 0.2875 0.2850 0.2875 6,800 -0.01(-3.85%)
Aug 13, 2020 0.2990 0.2990 0.2990 0.2990 3,000 +0.00(+0.00%)
Aug 12, 2020 0.2900 0.2990 0.2850 0.2990 13,761 +0.01(+2.22%)
Aug 11, 2020 0.2800 0.2925 0.2800 0.2925 72,950 +0.00(+0.93%)
Aug 10, 2020 0.2800 0.2900 0.2760 0.2898 31,200 +0.01(+3.50%)
Aug 07, 2020 0.2990 0.2990 0.2780 0.2800 33,600 -0.02(-6.35%)
Aug 06, 2020 0.2800 0.2990 0.2751 0.2990 31,374 +0.01(+2.05%)
Aug 05, 2020 0.2900 0.3000 0.2800 0.2930 9,060 +0.00(+1.03%)
Aug 04, 2020 0.2825 0.2900 0.2751 0.2900 24,055 +0.01(+1.75%)
Aug 03, 2020 0.2652 0.3000 0.2652 0.2850 42,028 -0.01(-3.39%)
Jul 31, 2020 0.2950 0.2950 0.2653 0.2950 78,200 +0.00(+0.00%)
Jul 30, 2020 0.2905 0.3000 0.2900 0.2950 46,685 -0.01(-1.67%)
Jul 29, 2020 0.3300 0.3300 0.2950 0.3000 50,120 +0.01(+1.69%)
Jul 28, 2020 0.3000 0.3100 0.2900 0.2950 40,700 -0.02(-5.72%)
Jul 27, 2020 0.3000 0.3129 0.3000 0.3129 21,060 -0.01(-2.19%)
Jul 24, 2020 0.3000 0.3199 0.3000 0.3199 13,500 +0.01(+1.59%)
Jul 23, 2020 0.3100 0.3149 0.2950 0.3149 20,946 +0.02(+6.24%)
Jul 22, 2020 0.2801 0.2964 0.2801 0.2964 25,277 +0.00(+1.16%)
Jul 21, 2020 0.2777 0.2930 0.2777 0.2930 1,909 -0.02(-5.45%)
Jul 20, 2020 0.3000 0.3100 0.2752 0.3099 155,350 +0.01(+3.30%)
Jul 17, 2020 0.2900 0.3000 0.2900 0.3000 13,600 +0.00(+0.00%)
Jul 16, 2020 0.2950 0.3000 0.2800 0.3000 32,700 +0.01(+3.48%)
Jul 15, 2020 0.2800 0.3175 0.2600 0.2899 65,475 -0.01(-3.37%)
Jul 14, 2020 0.3000 0.3000 0.2800 0.3000 4,200 -0.01(-3.19%)
Jul 13, 2020 0.3260 0.3260 0.2703 0.3099 31,940 -0.02(-4.94%)
Jul 10, 2020 0.3000 0.3260 0.3000 0.3260 22,400 +0.02(+5.23%)
Jul 09, 2020 0.3000 0.3098 0.2875 0.3098 22,775 +0.01(+5.02%)
Jul 08, 2020 0.3300 0.3300 0.2950 0.2950 87,580 -0.04(-10.61%)
Jul 07, 2020 0.3400 0.3400 0.3050 0.3300 48,800 -0.02(-5.66%)
Jul 06, 2020 0.3600 0.3600 0.3300 0.3498 14,372 -0.00(-0.06%)
Jul 02, 2020 0.3300 0.3500 0.3300 0.3500 9,900 +0.01(+2.94%)
Jul 01, 2020 0.3300 0.3400 0.3300 0.3400 8,326 -0.01(-2.86%)
Jun 30, 2020 0.3850 0.3850 0.3200 0.3500 20,007 +0.01(+4.48%)
Jun 29, 2020 0.3240 0.3350 0.3100 0.3350 153,450 +0.02(+6.35%)
Jun 26, 2020 0.3300 0.3300 0.3000 0.3150 43,400 +0.01(+1.61%)
Jun 25, 2020 0.3139 0.3200 0.3094 0.3100 16,650 +0.01(+2.72%)
Jun 24, 2020 0.3250 0.3250 0.2900 0.3018 48,700 -0.02(-7.14%)
Jun 23, 2020 0.2901 0.3250 0.2901 0.3250 40,904 +0.00(+0.00%)
Jun 22, 2020 0.3000 0.3300 0.2950 0.3250 38,476 +0.02(+4.84%)
Jun 19, 2020 0.2800 0.3100 0.2800 0.3100 9,400 +0.03(+10.71%)
Jun 18, 2020 0.3030 0.3200 0.2800 0.2800 22,590 -0.04(-12.50%)
Jun 17, 2020 0.2850 0.3200 0.2850 0.3200 1,350 +0.00(+0.00%)
Jun 16, 2020 0.3300 0.3300 0.3000 0.3200 16,370 -0.01(-3.03%)
Jun 15, 2020 0.3200 0.3300 0.3200 0.3300 10,900 +0.02(+6.45%)
Jun 12, 2020 0.3200 0.3200 0.3000 0.3100 25,200 -0.01(-3.88%)
Jun 11, 2020 0.3300 0.3360 0.3000 0.3225 4,425 -0.01(-4.02%)
Jun 10, 2020 0.3100 0.3360 0.3100 0.3360 5,014 +0.01(+1.82%)
Jun 09, 2020 0.3100 0.3335 0.3000 0.3300 17,918 -0.00(-1.05%)
Jun 08, 2020 0.3100 0.3335 0.3000 0.3335 41,980 +0.01(+4.22%)
Jun 05, 2020 0.2900 0.3200 0.2800 0.3200 134,700 +0.00(+0.00%)
Jun 04, 2020 0.2995 0.3200 0.2700 0.3200 87,581 +0.04(+15.03%)
Jun 03, 2020 0.2773 0.2995 0.2650 0.2782 3,286 -0.02(-6.30%)
Jun 02, 2020 0.2700 0.3049 0.2510 0.2969 37,100 -0.01(-4.23%)
Jun 01, 2020 0.2804 0.3400 0.2707 0.3100 17,590 -0.01(-3.13%)
May 29, 2020 0.2801 0.3200 0.2500 0.3200 92,300 -0.03(-8.57%)
May 28, 2020 0.3325 0.3500 0.3325 0.3500 2,100 +0.01(+4.48%)
May 27, 2020 0.3250 0.3400 0.3120 0.3350 56,553 +0.02(+4.69%)
May 26, 2020 0.3150 0.3200 0.3100 0.3200 12,500 +0.02(+5.44%)
May 22, 2020 0.2910 0.3035 0.2910 0.3035 51,900 +0.01(+2.88%)
May 21, 2020 0.3193 0.3193 0.2701 0.2950 46,303 -0.01(-4.81%)
May 20, 2020 0.2803 0.3300 0.2701 0.3099 75,960 +0.00(+1.61%)
May 19, 2020 0.2700 0.3095 0.2700 0.3050 40,000 +0.01(+1.67%)
May 18, 2020 0.3200 0.3200 0.2900 0.3000 18,005 -0.02(-6.22%)
May 15, 2020 0.2900 0.3200 0.2600 0.3199 189,200 +0.01(+1.59%)
May 14, 2020 0.3150 0.3150 0.2900 0.3149 23,181 -0.00(-0.03%)
May 13, 2020 0.3500 0.3698 0.2850 0.3150 82,723 -0.05(-14.86%)
May 12, 2020 0.3800 0.3800 0.3200 0.3700 17,300 +0.01(+1.37%)
May 11, 2020 0.3500 0.3800 0.3475 0.3650 48,448 +0.00(+0.00%)
May 08, 2020 0.3400 0.3650 0.3100 0.3650 67,200 +0.05(+15.84%)
May 07, 2020 0.3150 0.3300 0.2901 0.3151 76,981 -0.02(-5.23%)
May 06, 2020 0.3300 0.3500 0.3150 0.3325 13,800 -0.02(-5.00%)
May 05, 2020 0.3500 0.3550 0.3250 0.3500 32,252 +0.00(+0.00%)
May 04, 2020 0.3400 0.3500 0.3100 0.3500 5,212 +0.00(+0.00%)
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.