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

Arch Therapeutics Inc (OP: ARTH )

1.258 -0.232 (-15.60%)
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, 2020 0.2005 0.2100 0.1910 0.2035 69,740 -0.01(-3.10%)
Apr 29, 2020 0.1980 0.2100 0.1920 0.2100 229,365 +0.01(+5.00%)
Apr 28, 2020 0.2060 0.2060 0.1950 0.2000 83,699 -0.00(-0.99%)
Apr 27, 2020 0.1950 0.2100 0.1950 0.2020 201,224 +0.01(+3.59%)
Apr 24, 2020 0.1925 0.1951 0.1900 0.1950 141,900 +0.00(+0.00%)
Apr 23, 2020 0.2000 0.2000 0.1860 0.1950 278,579 -0.01(-2.50%)
Apr 22, 2020 0.2200 0.2200 0.1950 0.2000 114,379 +0.00(+1.27%)
Apr 21, 2020 0.2200 0.2200 0.1900 0.1975 205,111 -0.01(-5.95%)
Apr 20, 2020 0.2100 0.2125 0.1900 0.2100 169,021 +0.01(+6.49%)
Apr 17, 2020 0.2000 0.2300 0.1860 0.1972 585,700 -0.03(-14.26%)
Apr 16, 2020 0.2200 0.2300 0.1990 0.2300 177,022 +0.01(+5.02%)
Apr 15, 2020 0.2190 0.2350 0.2100 0.2190 75,439 +0.01(+6.57%)
Apr 14, 2020 0.2100 0.2200 0.1980 0.2055 272,517 -0.00(-2.14%)
Apr 13, 2020 0.2099 0.2500 0.2044 0.2100 984,144 +0.02(+10.53%)
Apr 09, 2020 0.2095 0.2095 0.1813 0.1900 239,200 -0.01(-6.17%)
Apr 08, 2020 0.1910 0.2150 0.1910 0.2025 127,949 +0.00(+1.76%)
Apr 07, 2020 0.2100 0.2100 0.1910 0.1990 112,032 +0.01(+3.16%)
Apr 06, 2020 0.2025 0.2025 0.1900 0.1929 90,825 -0.02(-8.14%)
Apr 03, 2020 0.2200 0.2200 0.1945 0.2100 235,000 +0.00(+0.00%)
Apr 02, 2020 0.2050 0.2200 0.2050 0.2100 43,677 +0.01(+2.44%)
Apr 01, 2020 0.2100 0.2100 0.2050 0.2050 63,870 -0.01(-4.65%)
Mar 31, 2020 0.2200 0.2200 0.2010 0.2150 81,512 -0.01(-2.27%)
Mar 30, 2020 0.2010 0.2225 0.2010 0.2200 76,849 +0.01(+4.51%)
Mar 27, 2020 0.2272 0.2350 0.2000 0.2105 157,100 -0.02(-10.43%)
Mar 26, 2020 0.2400 0.2400 0.2272 0.2350 214,253 -0.01(-2.08%)
Mar 25, 2020 0.2500 0.2600 0.2400 0.2400 612,535 -0.01(-2.04%)
Mar 24, 2020 0.2400 0.2600 0.2200 0.2450 791,786 +0.02(+11.36%)
Mar 23, 2020 0.1900 0.2300 0.1825 0.2200 967,429 +0.04(+20.55%)
Mar 20, 2020 0.1700 0.2000 0.1600 0.1825 79,600 +0.03(+19.99%)
Mar 19, 2020 0.1800 0.1800 0.1500 0.1521 296,669 -0.01(-3.73%)
Mar 18, 2020 0.1600 0.1790 0.1500 0.1580 418,728 -0.01(-6.51%)
Mar 17, 2020 0.1778 0.1778 0.1431 0.1690 298,050 -0.01(-6.11%)
Mar 16, 2020 0.1800 0.1800 0.1422 0.1800 891,056 -0.01(-5.26%)
Mar 13, 2020 0.1800 0.1980 0.1800 0.1900 327,500 +0.01(+2.70%)
Mar 12, 2020 0.1880 0.2100 0.1825 0.1850 258,830 -0.02(-9.76%)
Mar 11, 2020 0.1900 0.2290 0.1900 0.2050 97,211 +0.00(+0.00%)
Mar 10, 2020 0.2100 0.2100 0.2000 0.2050 46,288 -0.00(-0.73%)
Mar 09, 2020 0.2000 0.2350 0.1840 0.2065 342,924 +0.01(+3.25%)
Mar 06, 2020 0.2000 0.2225 0.1900 0.2000 458,500 -0.02(-9.09%)
Mar 05, 2020 0.2350 0.2350 0.2100 0.2200 184,136 +0.00(+0.00%)
Mar 04, 2020 0.2000 0.2250 0.2000 0.2200 211,115 +0.03(+15.85%)
Mar 03, 2020 0.2200 0.2300 0.1800 0.1899 173,317 -0.01(-5.05%)
Mar 02, 2020 0.1800 0.2100 0.1650 0.2000 500,545 +0.01(+2.56%)
Feb 28, 2020 0.2010 0.2100 0.1910 0.1950 181,600 -0.01(-4.88%)
Feb 27, 2020 0.2105 0.2150 0.2000 0.2050 55,360 -0.02(-6.82%)
Feb 26, 2020 0.2005 0.2200 0.1960 0.2200 125,684 +0.02(+12.24%)
Feb 25, 2020 0.1900 0.2150 0.1890 0.1960 128,074 -0.02(-10.46%)
Feb 24, 2020 0.2000 0.2189 0.1900 0.2189 145,019 +0.00(+0.64%)
Feb 21, 2020 0.2250 0.2250 0.2100 0.2175 86,300 -0.01(-3.33%)
Feb 20, 2020 0.2220 0.2260 0.2100 0.2250 151,476 +0.00(+1.35%)
Feb 19, 2020 0.2250 0.2300 0.2116 0.2220 94,504 -0.00(-1.33%)
Feb 18, 2020 0.1901 0.2300 0.1901 0.2250 178,136 +0.00(+2.04%)
Feb 14, 2020 0.2300 0.2300 0.2074 0.2205 190,200 +0.02(+10.19%)
Feb 13, 2020 0.1850 0.2300 0.1850 0.2001 39,914 -0.02(-8.84%)
Feb 12, 2020 0.2222 0.2299 0.2100 0.2195 56,079 +0.00(+1.39%)
Feb 11, 2020 0.2218 0.2375 0.2105 0.2165 54,221 +0.01(+5.61%)
Feb 10, 2020 0.1950 0.2249 0.1700 0.2050 284,150 +0.01(+3.02%)
Feb 07, 2020 0.2030 0.2100 0.1975 0.1990 72,000 -0.00(-1.97%)
Feb 06, 2020 0.2000 0.2250 0.2000 0.2030 140,558 +0.01(+4.10%)
Feb 05, 2020 0.2200 0.2300 0.1750 0.1950 962,665 -0.03(-13.33%)
Feb 04, 2020 0.2213 0.2325 0.2065 0.2250 723,519 -0.00(-1.32%)
Feb 03, 2020 0.2490 0.2490 0.2200 0.2280 122,000 -0.01(-2.98%)
Jan 31, 2020 0.2400 0.2400 0.2250 0.2350 588,100 +0.00(+0.00%)
Jan 30, 2020 0.2350 0.2399 0.2251 0.2350 140,870 -0.00(-1.05%)
Jan 29, 2020 0.2300 0.2400 0.2250 0.2375 148,931 +0.00(+0.00%)
Jan 28, 2020 0.2313 0.2399 0.2313 0.2375 149,783 +0.00(+0.00%)
Jan 27, 2020 0.2250 0.2400 0.2250 0.2375 73,560 +0.01(+2.37%)
Jan 24, 2020 0.2440 0.2440 0.2250 0.2320 278,900 -0.01(-2.97%)
Jan 23, 2020 0.2300 0.2436 0.2250 0.2391 88,782 -0.00(-1.97%)
Jan 22, 2020 0.2483 0.2483 0.2295 0.2439 201,710 +0.00(+1.67%)
Jan 21, 2020 0.2300 0.2490 0.2200 0.2399 234,620 +0.01(+4.30%)
Jan 17, 2020 0.2473 0.2475 0.2300 0.2300 307,600 -0.02(-6.88%)
Jan 16, 2020 0.2320 0.2499 0.2320 0.2470 333,580 +0.01(+6.01%)
Jan 15, 2020 0.2200 0.2500 0.2200 0.2330 145,916 -0.02(-6.65%)
Jan 14, 2020 0.2500 0.2500 0.2200 0.2496 205,664 +0.02(+8.52%)
Jan 13, 2020 0.2300 0.2500 0.2300 0.2300 277,840 -0.00(-1.63%)
Jan 10, 2020 0.2325 0.2420 0.2250 0.2338 154,800 +0.00(+0.56%)
Jan 09, 2020 0.2305 0.2350 0.2260 0.2325 91,872 +0.01(+3.33%)
Jan 08, 2020 0.2250 0.2300 0.2200 0.2250 209,900 -0.00(-1.10%)
Jan 07, 2020 0.2300 0.2335 0.2220 0.2275 58,656 -0.00(-1.09%)
Jan 06, 2020 0.2350 0.2350 0.2200 0.2300 256,003 -0.00(-2.00%)
Jan 03, 2020 0.2210 0.2450 0.2200 0.2347 202,500 -0.01(-5.17%)
Jan 02, 2020 0.2451 0.2495 0.2301 0.2475 83,850 -0.00(-0.84%)
Dec 31, 2019 0.2200 0.2500 0.2030 0.2496 834,100 +0.02(+9.04%)
Dec 30, 2019 0.2203 0.2400 0.2109 0.2289 482,857 -0.02(-6.57%)
Dec 27, 2019 0.2500 0.2500 0.2200 0.2450 125,000 -0.00(-1.01%)
Dec 26, 2019 0.2500 0.2550 0.2400 0.2475 533,038 +0.00(+0.00%)
Dec 24, 2019 0.2400 0.2500 0.2300 0.2475 278,000 +0.01(+3.13%)
Dec 23, 2019 0.2400 0.2400 0.2077 0.2400 377,175 +0.01(+4.67%)
Dec 20, 2019 0.2201 0.2350 0.2201 0.2293 210,300 -0.01(-4.30%)
Dec 19, 2019 0.2300 0.2397 0.2275 0.2396 215,100 +0.00(+0.67%)
Dec 18, 2019 0.2250 0.2400 0.2250 0.2380 136,846 -0.00(-0.83%)
Dec 17, 2019 0.2275 0.2450 0.2275 0.2400 64,774 +0.00(+0.00%)
Dec 16, 2019 0.2370 0.2400 0.2250 0.2400 202,735 +0.00(+1.27%)
Dec 13, 2019 0.2370 0.2500 0.2250 0.2370 173,700 -0.00(-0.29%)
Dec 12, 2019 0.2300 0.2450 0.2300 0.2377 134,491 -0.00(-0.96%)
Dec 11, 2019 0.2539 0.2550 0.2300 0.2400 311,579 -0.01(-5.21%)
Dec 10, 2019 0.2065 0.2550 0.2065 0.2532 363,951 +0.02(+7.74%)
Dec 09, 2019 0.2300 0.2350 0.2050 0.2350 209,086 +0.00(+0.04%)
Dec 06, 2019 0.2300 0.2349 0.2130 0.2349 106,600 -0.00(-0.04%)
Dec 05, 2019 0.2500 0.2500 0.2150 0.2350 312,376 -0.01(-4.08%)
Dec 04, 2019 0.2600 0.2650 0.2450 0.2450 249,769 -0.03(-10.91%)
Dec 03, 2019 0.2900 0.2900 0.2675 0.2750 295,472 -0.01(-2.65%)
Dec 02, 2019 0.2632 0.2900 0.2205 0.2825 416,903 -0.01(-1.91%)
Nov 29, 2019 0.2600 0.2950 0.2600 0.2880 493,500 +0.01(+2.86%)
Nov 27, 2019 0.2500 0.2950 0.2301 0.2800 1,081,900 +0.03(+12.00%)
Nov 26, 2019 0.2220 0.2500 0.2150 0.2500 301,399 +0.03(+12.61%)
Nov 25, 2019 0.2100 0.2280 0.1833 0.2220 391,370 +0.04(+21.11%)
Nov 22, 2019 0.2100 0.2200 0.1800 0.1833 1,000,200 +0.01(+8.14%)
Nov 21, 2019 0.1400 0.1850 0.1400 0.1695 979,781 +0.01(+9.35%)
Nov 20, 2019 0.1500 0.1595 0.1450 0.1550 144,547 -0.00(-2.21%)
Nov 19, 2019 0.1600 0.1600 0.1500 0.1585 89,871 -0.00(-0.94%)
Nov 18, 2019 0.1470 0.1600 0.1470 0.1600 143,000 +0.01(+5.96%)
Nov 15, 2019 0.1500 0.1625 0.1470 0.1510 367,100 -0.01(-3.70%)
Nov 14, 2019 0.1521 0.1625 0.1470 0.1568 251,557 +0.00(+0.51%)
Nov 13, 2019 0.1557 0.1625 0.1360 0.1560 369,179 -0.01(-3.94%)
Nov 12, 2019 0.1650 0.1650 0.1510 0.1624 145,571 -0.00(-0.06%)
Nov 11, 2019 0.1600 0.1625 0.1510 0.1625 122,286 +0.00(+0.00%)
Nov 08, 2019 0.1500 0.1625 0.1500 0.1625 86,900 +0.00(+0.00%)
Nov 07, 2019 0.1503 0.1625 0.1500 0.1625 140,975 +0.00(+2.33%)
Nov 06, 2019 0.1800 0.1800 0.1565 0.1588 238,201 +0.00(+1.15%)
Nov 05, 2019 0.1670 0.1670 0.1500 0.1570 446,393 +0.01(+5.37%)
Nov 04, 2019 0.1600 0.1600 0.1400 0.1490 433,686 -0.01(-5.10%)
Nov 01, 2019 0.1640 0.1640 0.1510 0.1570 241,700 +0.00(+1.29%)
Oct 31, 2019 0.1500 0.1550 0.1445 0.1550 278,351 +0.01(+3.33%)
Oct 30, 2019 0.1540 0.1540 0.1440 0.1500 126,781 -0.00(-1.83%)
Oct 29, 2019 0.1590 0.1590 0.1470 0.1528 230,313 -0.00(-0.13%)
Oct 28, 2019 0.1210 0.1599 0.1210 0.1530 1,926,774 +0.02(+19.07%)
Oct 25, 2019 0.1410 0.1499 0.1221 0.1285 1,122,600 -0.02(-11.99%)
Oct 24, 2019 0.1550 0.1550 0.1410 0.1460 933,220 -0.01(-5.81%)
Oct 23, 2019 0.1583 0.1599 0.1500 0.1550 996,764 -0.00(-2.21%)
Oct 22, 2019 0.1630 0.1630 0.1565 0.1585 600,433 -0.00(-2.76%)
Oct 21, 2019 0.1650 0.1670 0.1610 0.1630 1,004,926 +0.00(+0.06%)
Oct 18, 2019 0.1570 0.1630 0.1570 0.1629 2,244,900 +0.00(+2.78%)
Oct 17, 2019 0.1945 0.1950 0.1550 0.1585 6,604,317 -0.04(-20.75%)
Oct 16, 2019 0.2060 0.2250 0.1900 0.2000 280,741 -0.02(-9.09%)
Oct 15, 2019 0.2000 0.2200 0.2000 0.2200 145,873 +0.00(+0.00%)
Oct 14, 2019 0.2270 0.2299 0.2050 0.2200 109,100 -0.01(-4.35%)
Oct 11, 2019 0.2300 0.2300 0.2000 0.2300 195,100 +0.02(+6.98%)
Oct 10, 2019 0.2400 0.2400 0.2001 0.2150 290,039 -0.02(-6.52%)
Oct 09, 2019 0.2400 0.2400 0.2200 0.2300 144,144 -0.00(-1.33%)
Oct 08, 2019 0.2300 0.2400 0.2200 0.2331 204,698 +0.00(+1.30%)
Oct 07, 2019 0.2300 0.2400 0.2150 0.2301 236,828 -0.00(-0.73%)
Oct 04, 2019 0.2370 0.2400 0.2201 0.2318 175,900 -0.01(-2.19%)
Oct 03, 2019 0.2400 0.2400 0.2300 0.2370 48,500 -0.00(-1.25%)
Oct 02, 2019 0.2200 0.2400 0.2200 0.2400 24,900 +0.00(+0.00%)
Oct 01, 2019 0.2400 0.2500 0.2250 0.2400 67,000 +0.00(+0.00%)
Sep 30, 2019 0.2250 0.2400 0.2200 0.2400 208,423 +0.01(+4.35%)
Sep 27, 2019 0.1501 0.2440 0.1500 0.2300 711,200 -0.01(-6.12%)
Sep 26, 2019 0.2000 0.2499 0.2000 0.2450 286,292 -0.01(-2.00%)
Sep 25, 2019 0.2590 0.2590 0.2400 0.2500 87,688 -0.01(-2.72%)
Sep 24, 2019 0.2400 0.2590 0.2262 0.2570 277,021 +0.01(+2.39%)
Sep 23, 2019 0.2600 0.2600 0.2494 0.2510 115,764 -0.01(-3.46%)
Sep 20, 2019 0.2790 0.2790 0.2500 0.2600 420,000 +0.00(+0.00%)
Sep 19, 2019 0.2550 0.2700 0.2500 0.2600 218,979 +0.01(+1.96%)
Sep 18, 2019 0.2620 0.2700 0.2550 0.2550 368,138 -0.02(-5.56%)
Sep 17, 2019 0.2600 0.2700 0.2560 0.2700 158,755 +0.01(+2.47%)
Sep 16, 2019 0.2700 0.2700 0.2571 0.2635 167,581 -0.00(-1.50%)
Sep 13, 2019 0.2700 0.2740 0.2600 0.2675 287,100 -0.00(-0.93%)
Sep 12, 2019 0.2650 0.2700 0.2500 0.2700 68,374 +0.01(+1.89%)
Sep 11, 2019 0.2600 0.2740 0.2600 0.2650 388,409 -0.01(-2.57%)
Sep 10, 2019 0.2790 0.2790 0.2650 0.2720 447,040 +0.00(+0.74%)
Sep 09, 2019 0.2750 0.2800 0.2650 0.2700 738,309 -0.00(-1.46%)
Sep 06, 2019 0.2740 0.2800 0.2660 0.2740 257,300 +0.00(+0.04%)
Sep 05, 2019 0.2789 0.2790 0.2650 0.2739 153,271 -0.00(-0.40%)
Sep 04, 2019 0.2799 0.2799 0.2610 0.2750 148,856 +0.00(+0.00%)
Sep 03, 2019 0.2610 0.2950 0.2500 0.2750 477,030 -0.01(-1.79%)
Aug 30, 2019 0.2680 0.2920 0.2610 0.2800 97,800 +0.00(+0.00%)
Aug 29, 2019 0.2800 0.2825 0.2630 0.2800 106,421 -0.00(-0.88%)
Aug 28, 2019 0.2800 0.2920 0.2600 0.2825 361,692 +0.00(+0.89%)
Aug 27, 2019 0.2800 0.2800 0.2650 0.2800 129,165 +0.01(+1.82%)
Aug 26, 2019 0.2850 0.2850 0.2700 0.2750 172,608 -0.01(-1.79%)
Aug 23, 2019 0.2710 0.2800 0.2710 0.2800 35,800 -0.00(-1.75%)
Aug 22, 2019 0.2900 0.2900 0.2700 0.2850 86,805 +0.00(+1.79%)
Aug 21, 2019 0.2800 0.2890 0.2700 0.2800 120,138 +0.00(+0.00%)
Aug 20, 2019 0.2890 0.2890 0.2670 0.2800 210,416 -0.00(-1.58%)
Aug 19, 2019 0.2860 0.3000 0.2750 0.2845 125,627 -0.01(-1.90%)
Aug 16, 2019 0.2979 0.3000 0.2880 0.2900 81,800 -0.01(-1.69%)
Aug 15, 2019 0.2701 0.2990 0.2701 0.2950 173,791 +0.01(+2.08%)
Aug 14, 2019 0.2600 0.3100 0.2600 0.2890 405,836 +0.02(+7.04%)
Aug 13, 2019 0.2720 0.2800 0.2600 0.2700 130,850 -0.00(-0.74%)
Aug 12, 2019 0.2750 0.2820 0.2700 0.2720 156,799 -0.01(-3.20%)
Aug 09, 2019 0.2800 0.2900 0.2699 0.2810 187,200 +0.00(+1.08%)
Aug 08, 2019 0.2850 0.2850 0.2715 0.2780 188,016 -0.01(-2.46%)
Aug 07, 2019 0.2900 0.2900 0.2700 0.2850 158,395 +0.00(+1.79%)
Aug 06, 2019 0.2800 0.2900 0.2750 0.2800 286,913 +0.00(+0.00%)
Aug 05, 2019 0.2800 0.2950 0.2775 0.2800 298,099 +0.00(+0.00%)
Aug 02, 2019 0.2900 0.2999 0.2726 0.2800 308,900 -0.01(-4.63%)
Aug 01, 2019 0.2900 0.3050 0.2800 0.2936 215,469 +0.00(+1.59%)
Jul 31, 2019 0.3093 0.3093 0.2800 0.2890 154,600 -0.01(-4.37%)
Jul 30, 2019 0.3000 0.3100 0.2950 0.3022 176,287 +0.00(+0.73%)
Jul 29, 2019 0.2900 0.3300 0.2890 0.3000 118,964 +0.01(+1.94%)
Jul 26, 2019 0.2990 0.3199 0.2890 0.2943 272,600 -0.00(-0.91%)
Jul 25, 2019 0.3000 0.3039 0.2970 0.2970 70,520 -0.00(-1.00%)
Jul 24, 2019 0.2970 0.3290 0.2950 0.3000 213,450 +0.00(+1.01%)
Jul 23, 2019 0.3000 0.3100 0.2970 0.2970 190,562 -0.02(-4.96%)
Jul 22, 2019 0.3160 0.3215 0.3000 0.3125 96,739 -0.02(-5.27%)
Jul 19, 2019 0.2901 0.3299 0.2901 0.3299 29,200 +0.00(+1.51%)
Jul 18, 2019 0.3340 0.3340 0.3200 0.3250 55,721 +0.00(+0.00%)
Jul 17, 2019 0.3200 0.3699 0.3200 0.3250 63,700 +0.00(+0.78%)
Jul 16, 2019 0.3500 0.3690 0.3225 0.3225 314,679 +0.00(+0.78%)
Jul 15, 2019 0.3150 0.3350 0.3050 0.3200 150,097 +0.01(+1.59%)
Jul 12, 2019 0.2900 0.3200 0.2800 0.3150 478,200 +0.03(+8.62%)
Jul 11, 2019 0.2820 0.3100 0.2820 0.2900 350,765 +0.01(+3.20%)
Jul 10, 2019 0.2760 0.3250 0.2760 0.2810 662,758 +0.01(+2.18%)
Jul 09, 2019 0.2800 0.2900 0.2700 0.2750 284,663 -0.02(-8.03%)
Jul 08, 2019 0.3000 0.3099 0.2841 0.2990 258,906 +0.00(+0.81%)
Jul 05, 2019 0.3000 0.3150 0.2950 0.2966 60,100 +0.00(+0.20%)
Jul 03, 2019 0.3000 0.3000 0.2950 0.2960 17,500 -0.00(-1.33%)
Jul 02, 2019 0.3150 0.3150 0.2920 0.3000 58,479 -0.01(-3.23%)
Jul 01, 2019 0.3100 0.3190 0.2930 0.3100 18,927 +0.02(+5.44%)
Jun 28, 2019 0.2910 0.3200 0.2800 0.2940 90,100 -0.03(-7.84%)
Jun 27, 2019 0.3200 0.3200 0.2800 0.3190 135,193 -0.00(-0.31%)
Jun 26, 2019 0.2800 0.3289 0.2800 0.3200 216,910 +0.03(+10.34%)
Jun 25, 2019 0.2801 0.2999 0.2800 0.2900 363,756 +0.00(+0.00%)
Jun 24, 2019 0.2901 0.3195 0.2878 0.2900 190,908 -0.02(-6.45%)
Jun 21, 2019 0.3000 0.3100 0.2850 0.3100 248,400 -0.01(-2.97%)
Jun 20, 2019 0.3100 0.3290 0.2850 0.3195 231,193 +0.01(+3.06%)
Jun 19, 2019 0.3100 0.3199 0.3100 0.3100 280,948 -0.01(-4.59%)
Jun 18, 2019 0.3400 0.3500 0.3120 0.3249 203,072 -0.02(-4.44%)
Jun 17, 2019 0.3200 0.3500 0.3000 0.3400 475,203 +0.02(+6.25%)
Jun 14, 2019 0.3100 0.3300 0.3100 0.3200 183,900 -0.00(-1.51%)
Jun 13, 2019 0.3400 0.3499 0.3150 0.3249 377,542 -0.01(-2.87%)
Jun 12, 2019 0.3150 0.3550 0.3150 0.3345 257,986 -0.02(-4.43%)
Jun 11, 2019 0.3600 0.3650 0.3210 0.3500 594,475 -0.01(-3.13%)
Jun 10, 2019 0.3500 0.3750 0.3500 0.3613 278,242 +0.01(+2.12%)
Jun 07, 2019 0.3162 0.3550 0.3162 0.3538 303,400 +0.04(+11.86%)
Jun 06, 2019 0.3100 0.3200 0.3000 0.3163 316,307 +0.01(+4.74%)
Jun 05, 2019 0.2710 0.3190 0.2710 0.3020 1,318,597 +0.02(+9.03%)
Jun 04, 2019 0.2750 0.2800 0.2650 0.2770 158,100 +0.02(+5.73%)
Jun 03, 2019 0.2900 0.2900 0.2605 0.2620 154,287 -0.03(-9.53%)
May 31, 2019 0.2780 0.2900 0.2700 0.2896 188,600 +0.01(+4.17%)
May 30, 2019 0.2720 0.2800 0.2600 0.2780 248,428 +0.01(+2.21%)
May 29, 2019 0.2770 0.2850 0.2710 0.2720 573,887 -0.01(-4.23%)
May 28, 2019 0.2750 0.3000 0.2730 0.2840 224,907 +0.00(+1.43%)
May 24, 2019 0.2850 0.2900 0.2800 0.2800 866,900 +0.00(+1.45%)
May 23, 2019 0.2875 0.2950 0.2760 0.2760 244,362 -0.01(-4.79%)
May 22, 2019 0.2850 0.2900 0.2800 0.2899 452,975 -0.00(-0.03%)
May 21, 2019 0.2900 0.2900 0.2841 0.2900 805,817 +0.00(+0.03%)
May 20, 2019 0.2900 0.2900 0.2800 0.2899 591,242 +0.00(+0.31%)
May 17, 2019 0.2860 0.2905 0.2810 0.2890 689,800 -0.00(-0.34%)
May 16, 2019 0.3000 0.3000 0.2810 0.2900 552,936 +0.00(+0.00%)
May 15, 2019 0.2875 0.2950 0.2810 0.2900 564,533 +0.01(+2.47%)
May 14, 2019 0.2900 0.2900 0.2801 0.2830 593,947 +0.00(+1.07%)
May 13, 2019 0.3199 0.3200 0.2700 0.2800 3,056,966 -0.08(-23.29%)
May 10, 2019 0.3500 0.3790 0.3468 0.3650 162,900 +0.02(+4.73%)
May 09, 2019 0.3500 0.3500 0.3450 0.3485 98,875 -0.00(-0.43%)
May 08, 2019 0.3500 0.3600 0.3420 0.3500 254,533 +0.01(+2.19%)
May 07, 2019 0.3425 0.3600 0.3425 0.3425 271,293 -0.01(-2.14%)
May 06, 2019 0.3400 0.3730 0.3400 0.3500 430,832 +0.01(+1.45%)
May 03, 2019 0.3750 0.3750 0.3350 0.3450 685,900 -0.02(-6.12%)
May 02, 2019 0.4000 0.4000 0.3600 0.3675 475,850 -0.02(-4.67%)
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.