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

Cannabis Strategic Ventures (OP: NUGS )

0.0001 UNCHANGED
Last Price Updated: 2:30 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 (%)
Nov 29, 2019 0.0668 0.0670 0.0634 0.0670 29,200 +0.00(+0.75%)
Nov 27, 2019 0.0650 0.0676 0.0585 0.0665 832,800 -0.00(-1.63%)
Nov 26, 2019 0.0880 0.0880 0.0600 0.0676 537,754 -0.01(-12.21%)
Nov 25, 2019 0.0865 0.0865 0.0750 0.0770 547,329 +0.01(+6.94%)
Nov 22, 2019 0.0830 0.0830 0.0720 0.0720 441,000 -0.01(-10.00%)
Nov 21, 2019 0.0725 0.0890 0.0718 0.0800 1,162,626 +0.01(+10.34%)
Nov 20, 2019 0.0681 0.0725 0.0625 0.0725 55,156 +0.01(+9.85%)
Nov 19, 2019 0.0749 0.0775 0.0620 0.0660 123,666 -0.00(-4.07%)
Nov 18, 2019 0.0620 0.0799 0.0620 0.0688 164,712 -0.00(-1.71%)
Nov 15, 2019 0.0700 0.0758 0.0600 0.0700 1,222,300 +0.00(+0.00%)
Nov 14, 2019 0.0600 0.0750 0.0600 0.0700 164,234 +0.00(+4.48%)
Nov 13, 2019 0.0710 0.0733 0.0650 0.0670 78,975 -0.00(-4.29%)
Nov 12, 2019 0.0800 0.0800 0.0700 0.0700 247,654 -0.00(-3.05%)
Nov 11, 2019 0.0700 0.0900 0.0620 0.0722 319,819 +0.01(+11.08%)
Nov 08, 2019 0.0500 0.0710 0.0500 0.0650 752,400 +0.01(+30.00%)
Nov 07, 2019 0.0570 0.0570 0.0450 0.0500 410,265 -0.01(-12.74%)
Nov 06, 2019 0.0749 0.0749 0.0430 0.0573 2,506,321 -0.01(-19.52%)
Nov 05, 2019 0.1000 0.1000 0.0660 0.0712 1,972,407 -0.03(-26.97%)
Nov 04, 2019 0.1100 0.1200 0.0800 0.0975 6,132,222 +0.02(+21.88%)
Nov 01, 2019 0.0745 0.0800 0.0700 0.0800 116,800 +0.00(+3.23%)
Oct 31, 2019 0.0790 0.0811 0.0711 0.0775 716,395 +0.01(+7.64%)
Oct 30, 2019 0.0950 0.0980 0.0720 0.0720 422,491 -0.02(-22.41%)
Oct 29, 2019 0.0930 0.0990 0.0900 0.0928 138,896 -0.00(-2.21%)
Oct 28, 2019 0.1066 0.1100 0.0810 0.0949 544,126 -0.01(-7.95%)
Oct 25, 2019 0.1193 0.1200 0.1031 0.1031 344,000 -0.01(-6.19%)
Oct 24, 2019 0.1132 0.1137 0.1031 0.1099 86,237 +0.01(+6.70%)
Oct 23, 2019 0.1100 0.1150 0.1030 0.1030 128,252 -0.01(-6.02%)
Oct 22, 2019 0.1270 0.1270 0.0910 0.1096 426,282 -0.02(-13.56%)
Oct 21, 2019 0.1299 0.1350 0.1231 0.1268 209,784 +0.00(+1.44%)
Oct 18, 2019 0.1250 0.1299 0.1210 0.1250 65,500 +0.00(+0.40%)
Oct 17, 2019 0.1330 0.1330 0.1240 0.1245 78,885 -0.00(-1.97%)
Oct 16, 2019 0.1240 0.1400 0.1225 0.1270 146,488 +0.00(+0.40%)
Oct 15, 2019 0.1250 0.1400 0.1220 0.1265 133,615 +0.00(+3.69%)
Oct 14, 2019 0.1330 0.1700 0.1220 0.1220 260,265 -0.01(-4.69%)
Oct 11, 2019 0.1256 0.1400 0.1232 0.1280 189,400 +0.00(+1.91%)
Oct 10, 2019 0.1375 0.1600 0.1190 0.1256 903,307 -0.04(-23.88%)
Oct 09, 2019 0.1390 0.2000 0.1303 0.1650 256,909 +0.03(+18.71%)
Oct 08, 2019 0.1435 0.1435 0.1250 0.1390 220,078 -0.00(-3.14%)
Oct 07, 2019 0.1690 0.1690 0.1300 0.1435 327,618 -0.01(-7.42%)
Oct 04, 2019 0.1675 0.1700 0.1525 0.1550 242,300 -0.01(-8.28%)
Oct 03, 2019 0.1925 0.1950 0.1625 0.1690 185,170 -0.03(-13.33%)
Oct 02, 2019 0.2250 0.2250 0.1826 0.1950 301,587 -0.03(-13.33%)
Oct 01, 2019 0.2300 0.2500 0.2075 0.2250 93,856 -0.01(-2.17%)
Sep 30, 2019 0.2095 0.2500 0.2000 0.2300 103,419 +0.01(+5.07%)
Sep 27, 2019 0.2499 0.2500 0.2000 0.2189 129,400 -0.02(-8.79%)
Sep 26, 2019 0.2150 0.2500 0.2100 0.2400 55,655 +0.02(+9.14%)
Sep 25, 2019 0.2298 0.2300 0.2050 0.2199 92,431 -0.01(-4.27%)
Sep 24, 2019 0.2001 0.2354 0.2000 0.2297 82,531 +0.01(+6.89%)
Sep 23, 2019 0.2500 0.2500 0.1818 0.2149 228,395 -0.04(-14.04%)
Sep 20, 2019 0.2458 0.2550 0.2458 0.2500 51,300 +0.00(+1.63%)
Sep 19, 2019 0.2800 0.2800 0.2460 0.2460 67,184 -0.01(-2.96%)
Sep 18, 2019 0.2800 0.2800 0.2400 0.2535 191,742 +0.00(+1.40%)
Sep 17, 2019 0.2900 0.3000 0.2500 0.2500 45,674 -0.04(-13.79%)
Sep 16, 2019 0.2875 0.3050 0.2875 0.2900 81,390 -0.01(-4.76%)
Sep 13, 2019 0.3200 0.3349 0.2900 0.3045 50,300 -0.01(-1.77%)
Sep 12, 2019 0.3300 0.3469 0.3100 0.3100 49,810 -0.04(-11.43%)
Sep 11, 2019 0.3300 0.3650 0.3300 0.3500 94,773 +0.01(+2.94%)
Sep 10, 2019 0.3100 0.3800 0.3050 0.3400 63,078 +0.01(+3.34%)
Sep 09, 2019 0.3300 0.3300 0.2674 0.3290 84,013 -0.00(-0.27%)
Sep 06, 2019 0.3300 0.3500 0.2850 0.3299 77,200 -0.02(-5.72%)
Sep 05, 2019 0.3500 0.3900 0.3000 0.3499 77,257 -0.04(-10.28%)
Sep 04, 2019 0.4000 0.4000 0.3000 0.3900 12,839 +0.01(+2.63%)
Sep 03, 2019 0.3466 0.3900 0.3263 0.3800 13,017 -0.02(-5.00%)
Aug 30, 2019 0.4000 0.4000 0.3600 0.4000 42,500 +0.00(+0.00%)
Aug 29, 2019 0.3950 0.4000 0.3700 0.4000 16,773 +0.01(+1.27%)
Aug 28, 2019 0.4000 0.4000 0.3400 0.3950 26,020 -0.01(-1.25%)
Aug 27, 2019 0.3500 0.4000 0.3500 0.4000 20,970 +0.03(+6.67%)
Aug 26, 2019 0.3997 0.4000 0.3101 0.3750 35,409 -0.01(-3.80%)
Aug 23, 2019 0.4400 0.4400 0.3307 0.3898 39,200 -0.05(-11.41%)
Aug 22, 2019 0.4100 0.4800 0.3470 0.4400 67,816 +0.02(+4.76%)
Aug 21, 2019 0.4000 0.4200 0.3700 0.4200 26,185 +0.02(+5.00%)
Aug 20, 2019 0.4350 0.4350 0.3650 0.4000 21,789 +0.00(+1.01%)
Aug 19, 2019 0.4150 0.4400 0.3800 0.3960 117,263 -0.02(-4.58%)
Aug 16, 2019 0.4440 0.4440 0.3678 0.4150 65,200 -0.03(-5.68%)
Aug 15, 2019 0.3550 0.4999 0.3350 0.4400 612,347 +0.10(+31.34%)
Aug 14, 2019 0.3150 0.3550 0.3150 0.3350 54,504 +0.02(+6.35%)
Aug 13, 2019 0.3000 0.3400 0.2900 0.3150 31,622 +0.02(+5.00%)
Aug 12, 2019 0.2784 0.3198 0.2688 0.3000 56,456 +0.01(+4.20%)
Aug 09, 2019 0.3198 0.3198 0.2600 0.2879 85,900 +0.02(+6.63%)
Aug 08, 2019 0.2800 0.3199 0.2500 0.2700 297,617 -0.04(-12.88%)
Aug 07, 2019 0.3550 0.3550 0.2800 0.3099 91,379 -0.04(-11.08%)
Aug 06, 2019 0.3200 0.3549 0.2825 0.3485 197,792 +0.03(+8.91%)
Aug 05, 2019 0.3421 0.3460 0.2900 0.3200 55,133 -0.02(-6.46%)
Aug 02, 2019 0.3591 0.3591 0.3151 0.3421 32,000 -0.01(-2.78%)
Aug 01, 2019 0.3200 0.3519 0.3000 0.3519 57,054 +0.04(+13.52%)
Jul 31, 2019 0.2900 0.3250 0.2900 0.3100 102,933 +0.02(+5.08%)
Jul 30, 2019 0.2960 0.3100 0.2850 0.2950 304,133 -0.01(-1.67%)
Jul 29, 2019 0.3940 0.3940 0.2920 0.3000 203,467 -0.09(-23.86%)
Jul 26, 2019 0.3950 0.3950 0.3791 0.3940 69,500 +0.00(+1.03%)
Jul 25, 2019 0.3895 0.3917 0.3806 0.3900 33,109 +0.00(+0.00%)
Jul 24, 2019 0.3950 0.3950 0.3816 0.3900 67,102 -0.00(-0.76%)
Jul 23, 2019 0.4500 0.4500 0.3920 0.3930 135,593 -0.05(-10.66%)
Jul 22, 2019 0.4295 0.4573 0.4200 0.4399 29,316 -0.00(-0.02%)
Jul 19, 2019 0.4300 0.4899 0.4260 0.4400 38,600 -0.01(-2.00%)
Jul 18, 2019 0.4945 0.5100 0.4210 0.4490 219,819 -0.01(-2.39%)
Jul 17, 2019 0.4890 0.4900 0.4330 0.4600 50,515 -0.02(-4.11%)
Jul 16, 2019 0.4299 0.5050 0.3950 0.4797 134,311 +0.05(+11.56%)
Jul 15, 2019 0.4280 0.4300 0.3820 0.4300 90,533 +0.04(+11.25%)
Jul 12, 2019 0.4445 0.4445 0.3780 0.3865 88,500 -0.05(-12.14%)
Jul 11, 2019 0.4600 0.4800 0.4000 0.4399 180,085 -0.03(-6.40%)
Jul 10, 2019 0.4950 0.4950 0.4350 0.4700 127,346 -0.03(-6.00%)
Jul 09, 2019 0.5499 0.5499 0.4200 0.5000 250,285 -0.04(-6.54%)
Jul 08, 2019 0.5700 0.5798 0.5200 0.5350 63,623 -0.03(-6.12%)
Jul 05, 2019 0.5798 0.5798 0.5600 0.5699 17,000 -0.01(-1.71%)
Jul 03, 2019 0.5900 0.5900 0.5500 0.5798 12,300 -0.01(-1.71%)
Jul 02, 2019 0.5910 0.6000 0.5500 0.5899 46,510 -0.00(-0.19%)
Jul 01, 2019 0.6200 0.6200 0.5910 0.5910 49,978 -0.01(-1.50%)
Jun 28, 2019 0.6055 0.6200 0.5920 0.6000 39,700 +0.01(+1.52%)
Jun 27, 2019 0.6100 0.6500 0.5910 0.5910 69,557 -0.04(-6.19%)
Jun 26, 2019 0.6500 0.6500 0.6100 0.6300 98,925 +0.00(+0.00%)
Jun 25, 2019 0.6400 0.6600 0.6110 0.6300 77,784 -0.02(-3.08%)
Jun 24, 2019 0.6800 0.6800 0.6260 0.6500 32,945 +0.00(+0.00%)
Jun 21, 2019 0.6700 0.6800 0.6000 0.6500 139,000 -0.01(-1.96%)
Jun 20, 2019 0.6572 0.7500 0.6450 0.6630 224,872 +0.01(+0.88%)
Jun 19, 2019 0.6300 0.6572 0.6100 0.6572 117,232 +0.04(+7.00%)
Jun 18, 2019 0.6650 0.7200 0.6000 0.6142 133,289 -0.07(-9.68%)
Jun 17, 2019 0.7250 0.7250 0.6410 0.6800 175,523 -0.02(-3.00%)
Jun 14, 2019 0.7500 0.8200 0.6900 0.7010 300,700 -0.05(-6.53%)
Jun 13, 2019 0.9010 0.9150 0.7480 0.7500 280,413 -0.10(-11.76%)
Jun 12, 2019 0.8795 0.9000 0.8400 0.8500 41,664 -0.01(-1.16%)
Jun 11, 2019 0.9600 0.9600 0.8420 0.8600 164,843 -0.04(-4.44%)
Jun 10, 2019 0.9100 0.9500 0.8910 0.9000 36,890 -0.05(-5.26%)
Jun 07, 2019 0.9600 0.9600 0.8850 0.9500 32,600 +0.00(+0.00%)
Jun 06, 2019 0.9500 0.9510 0.9100 0.9500 38,691 -0.01(-0.78%)
Jun 05, 2019 1.000 1.000 0.9510 0.9575 19,865 -0.03(-3.28%)
Jun 04, 2019 0.9900 1.033 0.9100 0.9900 126,668 -0.04(-3.88%)
Jun 03, 2019 1.150 1.150 0.9810 1.030 56,771 -0.08(-7.21%)
May 31, 2019 1.090 1.190 1.060 1.110 45,600 +0.03(+2.78%)
May 30, 2019 1.000 1.090 1.000 1.080 15,780 +0.07(+6.76%)
May 29, 2019 1.030 1.040 1.010 1.012 27,415 -0.02(-1.79%)
May 28, 2019 1.130 1.130 1.030 1.030 11,314 -0.03(-2.83%)
May 24, 2019 1.050 1.140 0.9990 1.060 134,800 +0.02(+1.92%)
May 23, 2019 1.240 1.240 1.038 1.040 34,797 -0.20(-16.13%)
May 22, 2019 1.150 1.240 1.150 1.240 28,043 +0.07(+5.98%)
May 21, 2019 1.140 1.180 1.140 1.170 10,047 +0.03(+2.63%)
May 20, 2019 1.100 1.140 1.040 1.140 19,379 +0.06(+5.56%)
May 17, 2019 1.115 1.115 1.000 1.080 24,200 -0.03(-2.70%)
May 16, 2019 1.250 1.250 1.050 1.110 40,237 -0.08(-6.72%)
May 15, 2019 1.150 1.250 1.150 1.190 11,533 +0.04(+3.48%)
May 14, 2019 1.200 1.200 1.150 1.150 15,385 -0.05(-4.17%)
May 13, 2019 1.240 1.240 1.130 1.200 43,770 -0.04(-3.23%)
May 10, 2019 1.190 1.300 1.150 1.240 48,400 +0.07(+5.98%)
May 09, 2019 1.230 1.245 1.150 1.170 20,579 -0.04(-3.31%)
May 08, 2019 1.205 1.255 1.192 1.210 17,484 +0.00(+0.41%)
May 07, 2019 1.250 1.280 1.150 1.205 85,674 -0.01(-1.23%)
May 06, 2019 1.240 1.380 1.090 1.220 134,731 -0.05(-3.94%)
May 03, 2019 1.020 1.300 1.020 1.270 76,800 +0.18(+16.51%)
May 02, 2019 1.170 1.180 1.020 1.090 47,835 -0.08(-6.84%)
May 01, 2019 1.150 1.200 1.100 1.170 32,003 +0.02(+1.74%)
Apr 30, 2019 1.130 1.230 1.060 1.150 33,928 +0.02(+1.77%)
Apr 29, 2019 1.230 1.230 1.020 1.130 152,272 -0.10(-8.13%)
Apr 26, 2019 1.480 1.480 1.180 1.230 534,500 -0.09(-6.82%)
Apr 25, 2019 0.8000 1.320 0.7900 1.320 613,500 +0.54(+68.69%)
Apr 24, 2019 0.8000 0.8000 0.7600 0.7825 113,089 +0.00(+0.32%)
Apr 23, 2019 0.9500 0.9500 0.7500 0.7800 221,364 -0.17(-17.89%)
Apr 22, 2019 1.000 1.000 0.9366 0.9500 25,254 -0.02(-2.06%)
Apr 18, 2019 1.005 1.005 0.9266 0.9700 82,900 +0.01(+1.04%)
Apr 17, 2019 1.030 1.050 0.9600 0.9600 31,210 -0.07(-6.80%)
Apr 16, 2019 1.030 1.070 1.000 1.030 36,757 -0.02(-1.90%)
Apr 15, 2019 1.080 1.080 1.040 1.050 31,873 -0.03(-2.78%)
Apr 12, 2019 1.080 1.080 1.065 1.080 5,900 +0.01(+0.93%)
Apr 11, 2019 1.163 1.170 1.050 1.070 54,214 -0.01(-0.93%)
Apr 10, 2019 1.090 1.090 1.050 1.080 18,077 -0.01(-0.92%)
Apr 09, 2019 1.100 1.100 1.050 1.090 18,022 +0.01(+0.93%)
Apr 08, 2019 1.050 1.090 1.050 1.080 20,606 +0.00(+0.15%)
Apr 05, 2019 1.060 1.120 1.060 1.078 16,100 +0.02(+1.74%)
Apr 04, 2019 1.095 1.110 1.060 1.060 17,129 -0.04(-3.64%)
Apr 03, 2019 1.120 1.120 1.090 1.100 11,963 +0.02(+1.85%)
Apr 02, 2019 1.100 1.120 1.080 1.080 25,081 -0.02(-1.82%)
Apr 01, 2019 1.150 1.150 1.100 1.100 43,309 -0.02(-1.79%)
Mar 29, 2019 1.115 1.130 1.101 1.120 11,000 -0.01(-0.88%)
Mar 28, 2019 1.170 1.170 1.100 1.130 16,214 -0.03(-2.59%)
Mar 27, 2019 1.180 1.180 1.100 1.160 10,238 +0.01(+0.87%)
Mar 26, 2019 1.180 1.180 1.120 1.150 29,470 -0.02(-1.71%)
Mar 25, 2019 1.110 1.180 1.110 1.170 17,128 -0.02(-1.68%)
Mar 22, 2019 1.170 1.190 1.100 1.190 80,500 +0.06(+5.17%)
Mar 21, 2019 1.160 1.161 1.120 1.131 39,698 -0.03(-2.46%)
Mar 20, 2019 1.150 1.170 1.150 1.160 17,167 +0.02(+1.75%)
Mar 19, 2019 1.150 1.155 1.130 1.140 45,904 -0.01(-0.87%)
Mar 18, 2019 1.160 1.180 1.150 1.150 39,763 -0.03(-2.54%)
Mar 15, 2019 1.210 1.240 1.150 1.180 54,700 -0.01(-0.84%)
Mar 14, 2019 1.220 1.270 1.180 1.190 19,579 -0.03(-2.46%)
Mar 13, 2019 1.180 1.235 1.160 1.220 37,101 +0.04(+3.39%)
Mar 12, 2019 1.200 1.200 1.150 1.180 25,725 +0.01(+1.29%)
Mar 11, 2019 1.180 1.200 1.150 1.165 56,160 -0.01(-1.27%)
Mar 08, 2019 1.205 1.240 1.160 1.180 43,600 -0.03(-2.48%)
Mar 07, 2019 1.510 1.510 1.190 1.210 85,408 +0.00(+0.21%)
Mar 06, 2019 1.200 1.220 1.170 1.208 63,704 +0.01(+0.63%)
Mar 05, 2019 1.280 1.280 1.200 1.200 53,520 -0.09(-6.98%)
Mar 04, 2019 1.290 1.310 1.250 1.290 29,019 -0.01(-0.85%)
Mar 01, 2019 1.320 1.320 1.260 1.301 37,400 +0.00(+0.27%)
Feb 28, 2019 1.320 1.350 1.250 1.298 63,821 -0.01(-0.95%)
Feb 27, 2019 1.450 1.450 1.260 1.310 78,282 -0.14(-9.66%)
Feb 26, 2019 1.250 1.480 1.240 1.450 275,846 +0.23(+18.85%)
Feb 25, 2019 1.190 1.240 1.160 1.220 74,819 +0.05(+4.27%)
Feb 22, 2019 1.190 1.200 1.150 1.170 71,500 -0.02(-1.68%)
Feb 21, 2019 1.190 1.210 1.170 1.190 89,673 -0.04(-3.25%)
Feb 20, 2019 1.220 1.230 1.150 1.230 134,894 +0.01(+0.82%)
Feb 19, 2019 1.240 1.260 1.140 1.220 164,636 -0.03(-2.40%)
Feb 15, 2019 1.255 1.320 1.240 1.250 84,800 -0.02(-1.57%)
Feb 14, 2019 1.380 1.380 1.260 1.270 60,210 -0.09(-6.62%)
Feb 13, 2019 1.350 1.370 1.270 1.360 105,213 +0.02(+1.49%)
Feb 12, 2019 1.270 1.340 1.260 1.340 140,705 +0.09(+7.20%)
Feb 11, 2019 1.370 1.400 1.220 1.250 400,579 -0.11(-8.09%)
Feb 08, 2019 1.390 1.420 1.300 1.360 236,300 -0.02(-1.45%)
Feb 07, 2019 1.410 1.430 1.360 1.380 52,792 -0.02(-1.50%)
Feb 06, 2019 1.420 1.440 1.400 1.401 55,501 +0.00(+0.07%)
Feb 05, 2019 1.450 1.470 1.390 1.400 172,087 -0.02(-1.41%)
Feb 04, 2019 1.470 1.570 1.390 1.420 265,545 -0.05(-3.40%)
Feb 01, 2019 1.570 1.590 1.460 1.470 257,400 -0.08(-5.16%)
Jan 31, 2019 1.700 1.700 1.490 1.550 134,240 -0.05(-3.13%)
Jan 30, 2019 1.730 1.730 1.570 1.600 246,027 +0.00(+0.00%)
Jan 29, 2019 1.700 1.700 1.550 1.600 118,137 -0.02(-1.23%)
Jan 28, 2019 1.590 1.650 1.560 1.620 98,119 +0.02(+1.25%)
Jan 25, 2019 1.750 1.750 1.550 1.600 233,100 -0.09(-5.33%)
Jan 24, 2019 1.640 1.750 1.560 1.690 169,896 +0.13(+8.33%)
Jan 23, 2019 1.730 1.800 1.510 1.560 270,508 -0.18(-10.34%)
Jan 22, 2019 1.765 1.870 1.690 1.740 78,682 -0.04(-2.25%)
Jan 18, 2019 2.070 2.300 1.760 1.780 266,400 -0.37(-17.21%)
Jan 17, 2019 1.820 2.320 1.750 2.150 410,064 +0.39(+22.16%)
Jan 16, 2019 1.345 1.900 1.345 1.760 422,261 +0.39(+28.47%)
Jan 15, 2019 1.370 1.400 1.250 1.370 106,590 -0.03(-2.14%)
Jan 14, 2019 1.510 1.510 1.360 1.400 185,868 -0.12(-7.89%)
Jan 11, 2019 1.610 1.690 1.470 1.520 100,400 -0.08(-5.00%)
Jan 10, 2019 1.800 1.800 1.490 1.600 176,095 -0.14(-7.91%)
Jan 09, 2019 1.700 1.800 1.700 1.738 57,768 +0.01(+0.43%)
Jan 08, 2019 1.730 1.802 1.650 1.730 169,137 +0.02(+1.17%)
Jan 07, 2019 1.820 1.900 1.629 1.710 174,956 -0.10(-5.52%)
Jan 04, 2019 1.850 1.890 1.750 1.810 98,100 -0.03(-1.63%)
Jan 03, 2019 1.960 1.960 1.600 1.840 92,533 -0.11(-5.64%)
Jan 02, 2019 1.900 2.220 1.850 1.950 108,837 +0.05(+2.63%)
Dec 31, 2018 2.150 2.150 1.800 1.900 135,300 -0.18(-8.65%)
Dec 28, 2018 2.210 2.290 1.950 2.080 14,600 -0.21(-9.11%)
Dec 27, 2018 2.340 2.340 2.260 2.288 5,973 -0.07(-3.03%)
Dec 26, 2018 2.000 2.440 2.000 2.360 30,697 +0.06(+2.61%)
Dec 24, 2018 1.910 2.300 1.900 2.300 24,300 +0.31(+15.58%)
Dec 21, 2018 2.060 2.150 1.900 1.990 46,600 +0.00(+0.00%)
Dec 20, 2018 2.200 2.260 1.850 1.990 57,582 -0.26(-11.56%)
Dec 19, 2018 2.265 2.340 2.140 2.250 9,969 +0.04(+1.81%)
Dec 18, 2018 2.320 2.330 2.040 2.210 45,090 -0.14(-5.96%)
Dec 17, 2018 2.600 2.680 2.300 2.350 34,124 -0.17(-6.75%)
Dec 14, 2018 2.470 2.650 2.470 2.520 22,500 +0.07(+2.86%)
Dec 13, 2018 2.520 2.800 2.360 2.450 69,601 -0.07(-2.78%)
Dec 12, 2018 2.240 2.978 2.215 2.520 113,958 +0.40(+18.87%)
Dec 11, 2018 2.050 2.190 1.810 2.120 22,302 +0.09(+4.43%)
Dec 10, 2018 2.210 2.305 1.960 2.030 32,214 -0.29(-12.50%)
Dec 07, 2018 2.350 2.630 2.220 2.320 99,500 -0.28(-10.77%)
Dec 06, 2018 1.780 2.600 1.780 2.600 103,155 +0.82(+46.07%)
Dec 04, 2018 1.730 1.850 1.730 1.780 30,200 +0.05(+2.89%)
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.