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

Ethereum Classic Investment Trust (OP: ETCG )

14.70 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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, 2020 15.20 15.20 13.29 14.23 72,679 -0.62(-4.18%)
Apr 29, 2020 14.72 15.63 14.50 14.85 109,657 +1.10(+8.00%)
Apr 28, 2020 13.35 13.75 13.30 13.75 21,743 +0.45(+3.38%)
Apr 27, 2020 15.11 15.15 13.25 13.30 73,352 -0.52(-3.76%)
Apr 24, 2020 14.00 14.90 12.62 13.82 119,100 -0.18(-1.29%)
Apr 23, 2020 12.69 14.47 12.61 14.00 110,869 +1.50(+12.00%)
Apr 22, 2020 12.10 12.75 12.10 12.50 50,981 +0.72(+6.11%)
Apr 21, 2020 11.75 11.95 10.85 11.78 52,306 +0.03(+0.26%)
Apr 20, 2020 11.30 12.75 11.29 11.75 98,380 +0.45(+3.98%)
Apr 17, 2020 11.75 11.75 11.07 11.30 30,600 -0.35(-3.00%)
Apr 16, 2020 11.40 12.20 11.12 11.65 68,457 +0.92(+8.57%)
Apr 15, 2020 10.90 10.90 10.02 10.73 47,084 -0.17(-1.56%)
Apr 14, 2020 10.30 11.50 10.00 10.90 36,955 +0.55(+5.31%)
Apr 13, 2020 10.65 10.80 9.400 10.35 74,425 -0.65(-5.91%)
Apr 09, 2020 11.81 12.20 10.55 11.00 58,900 -0.45(-3.93%)
Apr 08, 2020 10.43 11.95 10.42 11.45 64,135 +1.04(+9.99%)
Apr 07, 2020 11.40 12.76 10.10 10.41 102,598 -0.79(-7.05%)
Apr 06, 2020 9.900 11.74 9.800 11.20 132,097 +2.18(+24.17%)
Apr 03, 2020 9.304 9.460 8.800 9.020 39,400 +0.28(+3.20%)
Apr 02, 2020 8.300 9.790 8.210 8.740 175,616 +0.69(+8.57%)
Apr 01, 2020 8.380 8.450 8.010 8.050 63,180 -0.31(-3.73%)
Mar 31, 2020 8.650 8.850 8.350 8.362 56,339 -0.49(-5.51%)
Mar 30, 2020 8.520 9.750 8.110 8.850 79,652 +0.33(+3.87%)
Mar 27, 2020 9.010 9.010 8.010 8.520 67,600 -0.58(-6.37%)
Mar 26, 2020 9.400 9.650 9.000 9.100 50,416 -0.30(-3.19%)
Mar 25, 2020 10.00 10.20 9.250 9.400 73,865 -0.90(-8.74%)
Mar 24, 2020 9.680 11.65 9.660 10.30 87,541 +0.82(+8.65%)
Mar 23, 2020 9.190 9.900 8.620 9.480 44,331 +0.83(+9.60%)
Mar 20, 2020 9.350 9.890 8.400 8.650 78,500 +0.33(+3.97%)
Mar 19, 2020 8.000 9.900 8.000 8.320 117,152 +1.02(+13.97%)
Mar 18, 2020 7.800 8.490 6.550 7.300 70,338 -0.74(-9.20%)
Mar 17, 2020 7.050 8.700 6.200 8.040 83,172 +0.99(+14.04%)
Mar 16, 2020 7.400 8.000 6.660 7.050 78,939 -1.70(-19.43%)
Mar 13, 2020 8.550 9.950 7.600 8.750 138,200 +0.76(+9.51%)
Mar 12, 2020 8.250 9.890 7.000 7.990 204,542 -2.31(-22.43%)
Mar 11, 2020 11.45 11.84 9.350 10.30 119,630 -1.00(-8.85%)
Mar 10, 2020 12.40 12.40 11.20 11.30 69,127 +0.10(+0.89%)
Mar 09, 2020 13.00 13.00 10.92 11.20 128,271 -4.38(-28.11%)
Mar 06, 2020 15.74 15.88 14.11 15.58 83,900 +0.00(+0.00%)
Mar 05, 2020 15.31 16.51 15.00 15.58 102,313 +1.28(+8.95%)
Mar 04, 2020 15.00 15.00 13.48 14.30 152,612 -0.70(-4.67%)
Mar 03, 2020 16.00 16.16 14.64 15.00 65,476 -1.00(-6.25%)
Mar 02, 2020 15.75 16.45 15.03 16.00 121,257 +2.15(+15.52%)
Feb 28, 2020 16.15 16.16 13.85 13.85 127,400 -2.65(-16.06%)
Feb 27, 2020 14.50 18.25 13.88 16.50 152,420 +1.25(+8.20%)
Feb 26, 2020 14.14 15.77 13.03 15.25 275,605 -0.55(-3.48%)
Feb 25, 2020 18.75 19.25 15.56 15.80 255,451 -3.70(-18.97%)
Feb 24, 2020 20.00 20.70 19.00 19.50 163,462 -0.16(-0.79%)
Feb 21, 2020 19.30 20.75 19.30 19.66 153,200 +0.76(+3.99%)
Feb 20, 2020 18.90 20.70 18.04 18.90 235,183 -1.34(-6.60%)
Feb 19, 2020 21.86 23.77 19.50 20.23 282,378 -1.62(-7.39%)
Feb 18, 2020 19.44 22.75 17.65 21.85 338,275 +0.35(+1.63%)
Feb 14, 2020 21.12 22.18 20.50 21.50 196,700 +1.64(+8.26%)
Feb 13, 2020 21.58 22.50 19.84 19.86 210,585 -1.96(-8.98%)
Feb 12, 2020 18.35 22.00 18.35 21.82 318,134 +4.12(+23.28%)
Feb 11, 2020 16.10 17.99 15.10 17.70 292,664 +1.78(+11.18%)
Feb 10, 2020 16.25 17.70 15.75 15.92 245,988 +0.17(+1.08%)
Feb 07, 2020 15.00 16.00 14.80 15.75 79,300 +0.74(+4.93%)
Feb 06, 2020 14.81 16.35 14.50 15.01 153,836 -0.13(-0.86%)
Feb 05, 2020 13.00 15.20 12.85 15.14 193,750 +2.74(+22.10%)
Feb 04, 2020 13.25 13.90 12.40 12.40 114,636 -2.05(-14.19%)
Feb 03, 2020 14.09 15.45 13.86 14.45 45,991 +0.61(+4.41%)
Jan 31, 2020 13.74 14.36 12.80 13.84 121,600 -0.63(-4.35%)
Jan 30, 2020 15.50 15.50 13.30 14.47 149,153 -0.65(-4.33%)
Jan 29, 2020 14.35 15.42 14.21 15.12 143,794 +1.24(+8.97%)
Jan 28, 2020 13.49 13.95 12.99 13.88 132,998 +1.31(+10.42%)
Jan 27, 2020 13.00 13.65 12.31 12.57 183,523 +1.07(+9.30%)
Jan 24, 2020 11.40 12.36 11.06 11.50 146,400 +0.50(+4.55%)
Jan 23, 2020 11.02 11.45 10.51 11.00 113,803 -0.40(-3.51%)
Jan 22, 2020 11.05 11.97 10.97 11.40 136,447 +0.45(+4.11%)
Jan 21, 2020 11.79 11.98 10.53 10.95 166,998 -1.17(-9.65%)
Jan 17, 2020 10.72 13.90 10.72 12.12 420,800 +1.99(+19.64%)
Jan 16, 2020 10.35 10.87 9.650 10.13 131,528 +0.03(+0.30%)
Jan 15, 2020 9.250 10.75 9.240 10.10 101,446 +0.85(+9.19%)
Jan 14, 2020 8.400 9.300 8.190 9.250 123,113 +1.49(+19.20%)
Jan 13, 2020 7.700 7.950 7.650 7.760 21,069 +0.06(+0.78%)
Jan 10, 2020 7.805 7.920 7.510 7.700 31,900 +0.09(+1.12%)
Jan 09, 2020 7.600 7.950 7.530 7.614 16,348 +0.01(+0.19%)
Jan 08, 2020 8.360 8.470 7.600 7.600 47,377 -0.70(-8.43%)
Jan 07, 2020 7.550 8.390 7.510 8.300 98,329 +0.85(+11.41%)
Jan 06, 2020 7.650 7.900 7.330 7.450 41,549 +0.19(+2.55%)
Jan 03, 2020 7.200 7.330 6.940 7.265 48,200 +0.25(+3.64%)
Jan 02, 2020 7.180 7.300 6.810 7.010 69,532 -0.14(-1.96%)
Dec 31, 2019 7.107 7.250 7.100 7.150 45,500 +0.01(+0.14%)
Dec 30, 2019 7.500 7.530 7.000 7.140 71,119 -0.26(-3.51%)
Dec 27, 2019 7.850 7.850 7.200 7.400 59,700 -0.52(-6.62%)
Dec 26, 2019 7.600 8.160 7.600 7.925 39,713 +0.12(+1.60%)
Dec 24, 2019 7.720 7.970 7.660 7.800 24,800 +0.04(+0.52%)
Dec 23, 2019 8.300 8.550 7.730 7.760 38,872 -0.26(-3.24%)
Dec 20, 2019 8.210 8.360 8.000 8.020 48,100 -0.08(-0.99%)
Dec 19, 2019 8.210 8.280 7.730 8.100 13,204 -0.13(-1.58%)
Dec 18, 2019 8.000 8.290 7.550 8.230 60,288 +0.23(+2.91%)
Dec 17, 2019 8.010 8.600 7.670 7.997 51,820 -0.05(-0.66%)
Dec 16, 2019 8.350 8.500 8.000 8.050 12,731 -0.27(-3.25%)
Dec 13, 2019 8.160 8.400 8.160 8.320 6,300 +0.17(+2.09%)
Dec 12, 2019 8.190 8.345 8.080 8.150 7,251 -0.02(-0.24%)
Dec 11, 2019 8.350 8.490 8.060 8.170 18,513 -0.14(-1.68%)
Dec 10, 2019 8.425 8.450 8.270 8.310 16,219 -0.11(-1.31%)
Dec 09, 2019 9.100 9.400 8.290 8.420 44,464 -0.58(-6.44%)
Dec 06, 2019 8.940 9.400 8.860 9.000 30,900 +0.14(+1.58%)
Dec 05, 2019 9.110 9.400 8.760 8.860 29,900 -0.25(-2.74%)
Dec 04, 2019 9.460 9.700 9.110 9.110 13,702 -0.32(-3.39%)
Dec 03, 2019 9.370 9.740 9.344 9.430 11,500 +0.13(+1.39%)
Dec 02, 2019 9.890 9.900 9.290 9.300 18,273 -0.59(-5.97%)
Nov 29, 2019 9.550 9.890 9.550 9.890 1,300 +0.39(+4.08%)
Nov 27, 2019 9.070 9.900 9.070 9.502 26,300 +0.34(+3.74%)
Nov 26, 2019 9.200 9.280 9.100 9.160 4,145 +0.06(+0.66%)
Nov 25, 2019 9.060 9.250 8.830 9.100 22,327 +0.05(+0.52%)
Nov 22, 2019 9.100 9.350 8.610 9.053 28,200 -0.40(-4.21%)
Nov 21, 2019 9.200 9.450 8.740 9.450 32,330 +0.10(+1.07%)
Nov 20, 2019 9.300 9.700 9.060 9.350 17,759 -0.10(-1.06%)
Nov 19, 2019 9.410 9.780 9.300 9.450 16,673 +0.13(+1.39%)
Nov 18, 2019 9.050 10.10 9.050 9.320 49,259 -0.33(-3.42%)
Nov 15, 2019 10.24 10.27 9.570 9.650 22,100 -0.55(-5.39%)
Nov 14, 2019 9.790 10.35 9.790 10.20 18,118 +0.20(+2.00%)
Nov 13, 2019 11.20 11.22 9.800 10.00 32,748 -1.20(-10.71%)
Nov 12, 2019 10.97 11.50 10.77 11.20 21,223 +0.40(+3.70%)
Nov 11, 2019 11.15 11.60 10.67 10.80 31,336 -0.45(-4.00%)
Nov 08, 2019 10.94 11.70 10.20 11.25 58,600 +0.31(+2.83%)
Nov 07, 2019 10.62 11.09 10.62 10.94 27,682 +0.19(+1.77%)
Nov 06, 2019 11.00 11.00 10.55 10.75 20,597 +0.05(+0.47%)
Nov 05, 2019 11.11 11.15 10.31 10.70 29,539 -0.31(-2.82%)
Nov 04, 2019 9.760 11.44 9.550 11.01 98,706 +1.32(+13.68%)
Nov 01, 2019 9.250 9.705 9.230 9.685 15,300 +0.44(+4.70%)
Oct 31, 2019 9.280 9.700 9.000 9.250 16,350 -0.04(-0.43%)
Oct 30, 2019 9.210 9.450 9.210 9.290 11,360 -0.11(-1.17%)
Oct 29, 2019 9.670 9.750 9.060 9.400 57,744 -0.26(-2.69%)
Oct 28, 2019 9.900 10.20 9.260 9.660 45,546 -0.24(-2.42%)
Oct 25, 2019 8.830 10.18 8.785 9.900 67,800 +1.11(+12.63%)
Oct 24, 2019 8.270 8.850 8.270 8.790 36,439 +0.59(+7.20%)
Oct 23, 2019 8.710 8.710 8.000 8.200 60,532 -0.90(-9.89%)
Oct 22, 2019 9.170 9.170 8.520 9.100 16,389 -0.07(-0.76%)
Oct 21, 2019 8.650 9.280 8.650 9.170 19,054 +0.65(+7.63%)
Oct 18, 2019 8.650 8.990 8.520 8.520 13,600 -0.28(-3.18%)
Oct 17, 2019 8.750 9.040 8.580 8.800 9,263 +0.05(+0.57%)
Oct 16, 2019 9.000 9.000 8.500 8.750 21,208 -0.46(-5.01%)
Oct 15, 2019 9.525 9.650 9.000 9.211 27,845 -0.29(-3.04%)
Oct 14, 2019 9.450 9.780 9.350 9.500 9,157 +0.18(+1.93%)
Oct 11, 2019 10.20 10.40 9.320 9.320 24,200 -0.59(-5.95%)
Oct 10, 2019 10.70 10.75 9.160 9.910 32,405 -0.79(-7.38%)
Oct 09, 2019 9.260 10.80 9.080 10.70 70,740 +1.22(+12.87%)
Oct 08, 2019 9.590 10.20 9.060 9.480 20,337 -0.07(-0.73%)
Oct 07, 2019 8.600 9.700 8.420 9.550 23,137 +0.95(+11.05%)
Oct 04, 2019 8.480 8.775 8.480 8.600 30,900 +0.10(+1.18%)
Oct 03, 2019 8.650 8.650 8.060 8.500 9,925 -0.15(-1.73%)
Oct 02, 2019 8.360 8.900 8.350 8.650 14,525 +0.28(+3.28%)
Oct 01, 2019 8.900 9.000 8.250 8.375 43,955 -0.53(-5.90%)
Sep 30, 2019 8.950 10.21 7.250 8.900 75,894 -0.15(-1.66%)
Sep 27, 2019 8.500 9.390 8.500 9.050 52,900 -0.50(-5.24%)
Sep 26, 2019 9.900 10.10 7.500 9.550 152,549 -0.50(-4.98%)
Sep 25, 2019 10.85 11.12 9.720 10.05 79,790 -1.11(-9.91%)
Sep 24, 2019 12.00 12.00 10.80 11.16 98,913 -0.84(-7.03%)
Sep 23, 2019 13.15 13.15 11.51 12.00 34,085 -0.30(-2.44%)
Sep 20, 2019 13.20 13.30 12.28 12.30 30,100 -0.90(-6.82%)
Sep 19, 2019 14.19 14.19 12.55 13.20 103,815 -1.20(-8.33%)
Sep 18, 2019 14.41 15.30 14.40 14.40 78,627 +0.18(+1.27%)
Sep 17, 2019 12.15 14.38 12.15 14.22 91,458 +2.17(+18.01%)
Sep 16, 2019 12.08 12.45 12.00 12.05 24,628 +0.07(+0.58%)
Sep 13, 2019 12.14 12.15 11.98 11.98 7,900 -0.02(-0.17%)
Sep 12, 2019 11.41 12.12 11.41 12.00 29,068 +0.64(+5.63%)
Sep 11, 2019 11.20 11.36 11.00 11.36 24,494 +0.29(+2.62%)
Sep 10, 2019 11.70 11.75 11.02 11.07 21,388 -0.68(-5.79%)
Sep 09, 2019 11.72 12.14 11.70 11.75 8,081 +0.03(+0.26%)
Sep 06, 2019 12.05 12.21 11.51 11.72 11,800 -0.18(-1.51%)
Sep 05, 2019 12.16 12.20 11.79 11.90 5,671 -0.24(-1.99%)
Sep 04, 2019 11.35 12.16 11.26 12.14 16,923 +0.34(+2.90%)
Sep 03, 2019 11.80 12.20 11.51 11.80 20,513 +0.90(+8.26%)
Aug 30, 2019 11.00 11.10 10.65 10.90 16,600 +0.30(+2.86%)
Aug 29, 2019 11.40 11.56 10.16 10.60 71,538 -0.95(-8.25%)
Aug 28, 2019 12.24 12.24 11.20 11.55 39,974 -0.45(-3.75%)
Aug 27, 2019 12.52 12.56 11.66 12.00 33,416 -0.52(-4.15%)
Aug 26, 2019 13.10 13.16 12.52 12.52 22,279 -0.58(-4.43%)
Aug 23, 2019 13.03 13.90 12.86 13.10 21,500 +0.07(+0.54%)
Aug 22, 2019 12.50 13.55 12.30 13.03 84,436 +1.02(+8.49%)
Aug 21, 2019 12.00 12.29 11.50 12.01 21,788 -0.39(-3.15%)
Aug 20, 2019 12.26 13.04 12.25 12.40 16,775 +0.03(+0.24%)
Aug 19, 2019 12.75 13.22 12.37 12.37 16,923 +0.15(+1.23%)
Aug 16, 2019 11.64 12.99 11.50 12.22 28,100 +0.60(+5.12%)
Aug 15, 2019 11.50 11.99 11.33 11.62 21,252 +0.35(+3.08%)
Aug 14, 2019 12.74 12.90 11.00 11.28 93,875 -1.49(-11.68%)
Aug 13, 2019 14.00 14.00 12.00 12.77 99,068 -1.21(-8.69%)
Aug 12, 2019 14.44 14.72 13.95 13.98 18,071 -0.46(-3.15%)
Aug 09, 2019 14.00 14.70 14.00 14.44 25,100 +0.42(+3.00%)
Aug 08, 2019 14.46 14.46 13.60 14.02 32,759 -0.48(-3.31%)
Aug 07, 2019 14.50 15.40 14.50 14.50 62,825 -0.01(-0.07%)
Aug 06, 2019 15.50 15.50 14.10 14.51 88,654 -0.74(-4.85%)
Aug 05, 2019 16.00 16.39 14.60 15.25 161,352 +0.45(+3.04%)
Aug 02, 2019 15.50 15.50 14.35 14.80 55,900 -0.10(-0.67%)
Aug 01, 2019 15.75 16.05 14.50 14.90 47,462 -0.95(-5.99%)
Jul 31, 2019 15.25 16.75 15.22 15.85 86,982 +0.85(+5.67%)
Jul 30, 2019 14.15 15.40 13.51 15.00 48,585 +0.94(+6.69%)
Jul 29, 2019 13.62 14.42 13.44 14.06 28,136 +0.41(+3.00%)
Jul 26, 2019 13.80 13.90 13.51 13.65 23,000 +0.09(+0.66%)
Jul 25, 2019 14.18 14.90 13.40 13.56 53,309 +0.15(+1.10%)
Jul 24, 2019 14.20 14.55 13.30 13.41 57,953 -0.79(-5.55%)
Jul 23, 2019 14.65 14.65 13.68 14.20 79,926 -0.64(-4.31%)
Jul 22, 2019 15.20 15.80 14.40 14.84 63,566 -0.38(-2.50%)
Jul 19, 2019 16.40 16.40 15.11 15.22 48,300 -1.13(-6.91%)
Jul 18, 2019 15.09 16.85 14.95 16.35 68,675 +0.75(+4.81%)
Jul 17, 2019 14.10 16.49 13.71 15.60 130,873 +0.96(+6.56%)
Jul 16, 2019 16.85 16.85 14.15 14.64 206,499 -2.45(-14.34%)
Jul 15, 2019 16.65 17.50 15.68 17.09 199,288 -2.31(-11.91%)
Jul 12, 2019 19.30 21.10 19.30 19.40 105,100 +0.58(+3.08%)
Jul 11, 2019 18.91 19.50 16.30 18.82 196,430 -1.08(-5.43%)
Jul 10, 2019 23.00 23.69 18.70 19.90 193,682 -2.11(-9.59%)
Jul 09, 2019 21.10 23.70 20.43 22.01 304,397 +1.94(+9.67%)
Jul 08, 2019 18.08 20.28 17.55 20.07 142,275 +2.77(+16.01%)
Jul 05, 2019 16.85 17.65 16.00 17.30 87,900 +0.19(+1.11%)
Jul 03, 2019 16.00 17.59 15.80 17.11 91,400 +1.42(+9.05%)
Jul 02, 2019 13.50 15.89 12.65 15.69 158,294 +1.54(+10.88%)
Jul 01, 2019 15.30 15.38 13.76 14.15 207,065 -2.74(-16.22%)
Jun 28, 2019 16.06 17.00 15.70 16.89 259,200 +1.78(+11.78%)
Jun 27, 2019 19.49 19.49 14.31 15.11 481,935 -6.79(-31.00%)
Jun 26, 2019 19.71 23.30 18.40 21.90 458,252 +4.84(+28.37%)
Jun 25, 2019 25.00 25.02 16.27 17.06 516,066 -6.64(-28.02%)
Jun 24, 2019 38.20 38.20 21.76 23.70 545,137 -10.30(-30.29%)
Jun 21, 2019 39.25 39.40 33.70 34.00 205,700 -2.88(-7.81%)
Jun 20, 2019 41.20 42.25 36.50 36.88 173,143 -4.24(-10.31%)
Jun 19, 2019 42.80 42.80 39.01 41.12 78,136 -0.16(-0.40%)
Jun 18, 2019 45.88 45.88 38.60 41.28 156,779 -4.60(-10.02%)
Jun 17, 2019 46.74 47.50 44.20 45.88 142,330 +3.73(+8.85%)
Jun 14, 2019 40.40 42.79 39.50 42.15 62,900 +1.65(+4.07%)
Jun 13, 2019 38.50 40.99 38.31 40.50 66,373 +2.51(+6.61%)
Jun 12, 2019 34.07 38.90 34.07 37.99 113,830 +4.14(+12.23%)
Jun 11, 2019 33.11 34.10 31.77 33.85 36,071 -0.85(-2.45%)
Jun 10, 2019 34.80 36.50 31.26 34.70 72,813 +0.46(+1.34%)
Jun 07, 2019 31.75 34.80 31.45 34.24 168,400 +4.29(+14.32%)
Jun 06, 2019 35.40 35.85 28.00 29.95 149,531 -5.30(-15.04%)
Jun 05, 2019 33.00 37.74 32.07 35.25 128,936 +2.94(+9.10%)
Jun 04, 2019 35.50 42.85 31.80 32.31 257,803 -4.19(-11.48%)
Jun 03, 2019 44.50 49.25 36.30 36.50 186,099 -6.56(-15.23%)
May 31, 2019 39.01 44.70 38.00 43.06 170,300 +3.11(+7.78%)
May 30, 2019 39.30 44.97 32.70 39.95 269,273 +3.88(+10.74%)
May 29, 2019 32.47 37.25 30.60 36.08 220,655 +3.58(+11.00%)
May 28, 2019 26.40 32.50 26.40 32.50 239,155 +7.50(+30.00%)
May 24, 2019 23.21 25.00 23.08 25.00 80,400 +2.50(+11.11%)
May 23, 2019 22.73 23.89 21.20 22.50 41,500 -1.13(-4.78%)
May 22, 2019 24.50 24.89 23.63 23.63 28,985 -1.77(-6.97%)
May 21, 2019 23.55 25.70 23.00 25.40 71,650 +1.85(+7.86%)
May 20, 2019 21.20 24.50 20.90 23.55 108,833 +2.79(+13.44%)
May 17, 2019 26.55 26.55 19.20 20.76 256,500 -6.44(-23.68%)
May 16, 2019 26.25 31.25 24.50 27.20 185,124 +0.36(+1.34%)
May 15, 2019 23.99 26.84 21.70 26.84 126,937 +5.44(+25.42%)
May 14, 2019 21.20 24.45 20.80 21.40 101,380 +0.70(+3.38%)
May 13, 2019 18.15 22.30 17.95 20.70 133,295 +3.93(+23.43%)
May 10, 2019 16.50 18.00 16.20 16.77 61,400 +0.52(+3.20%)
May 09, 2019 15.88 16.33 15.88 16.25 28,339 +0.37(+2.33%)
May 08, 2019 15.83 16.09 15.53 15.88 13,038 +0.13(+0.83%)
May 07, 2019 15.32 16.70 15.32 15.75 54,563 +0.77(+5.14%)
May 06, 2019 14.25 15.70 13.70 14.98 38,757 +0.38(+2.60%)
May 03, 2019 15.10 15.41 14.10 14.60 51,600 +0.60(+4.29%)
May 02, 2019 14.81 14.98 13.96 14.00 17,280 -0.15(-1.06%)
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.