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

Nanophase Technologies Corp (OP: NANX )

1.550 +0.180 (+13.14%)
Streaming Delayed Price Updated: 3:57 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, 2013 0.4000 0.4000 0.3320 0.3350 6,991 +0.01(+1.52%)
Apr 29, 2013 0.3371 0.4300 0.3300 0.3300 1,930 -0.09(-21.43%)
Apr 26, 2013 0.3200 0.4200 0.3153 0.4200 70,936 +0.10(+33.21%)
Apr 25, 2013 0.3000 0.4300 0.3000 0.3153 17,724 +0.01(+1.64%)
Apr 24, 2013 0.3100 0.3102 0.3100 0.3102 4,128 -0.01(-3.36%)
Apr 23, 2013 0.2830 0.3600 0.2830 0.3210 15,491 -0.01(-4.18%)
Apr 22, 2013 0.3300 0.4299 0.3200 0.3350 56,856 -0.01(-4.29%)
Apr 19, 2013 0.3600 0.3600 0.3500 0.3500 52,988 -0.01(-2.78%)
Apr 18, 2013 0.3800 0.3800 0.3600 0.3600 50,500 +0.00(+0.00%)
Apr 17, 2013 0.4698 0.4698 0.3600 0.3600 65,600 -0.06(-14.29%)
Apr 16, 2013 0.4499 0.4720 0.3503 0.4200 57,075 +0.02(+5.00%)
Apr 15, 2013 0.4200 0.4720 0.3950 0.4000 253,951 -0.02(-4.76%)
Apr 12, 2013 0.4151 0.4400 0.4150 0.4200 124,160 +0.00(+0.00%)
Apr 11, 2013 0.4499 0.4500 0.4002 0.4200 74,496 +0.00(+0.00%)
Apr 10, 2013 0.4200 0.4200 0.4200 0.4200 6,800 +0.01(+1.20%)
Apr 09, 2013 0.4699 0.4699 0.4150 0.4150 12,853 -0.01(-1.19%)
Apr 08, 2013 0.4200 0.4200 0.4200 0.4200 4,777 -0.06(-12.48%)
Apr 05, 2013 0.4250 0.4899 0.4200 0.4799 188,616 -0.02(-4.00%)
Apr 04, 2013 0.4250 0.4999 0.4250 0.4999 1,057 +0.05(+11.09%)
Apr 03, 2013 0.4650 0.4650 0.4500 0.4500 11,300 -0.02(-3.23%)
Apr 02, 2013 0.4601 0.4700 0.4601 0.4650 15,335 -0.00(-1.06%)
Apr 01, 2013 0.5299 0.5299 0.4601 0.4700 4,569 -0.05(-8.74%)
Mar 28, 2013 0.4601 0.5299 0.4601 0.5150 2,511 +0.04(+9.55%)
Mar 27, 2013 0.4500 0.4701 0.4500 0.4701 1,609 +0.00(+0.02%)
Mar 26, 2013 0.4700 0.4700 0.4700 0.4700 13,142 -0.02(-4.08%)
Mar 25, 2013 0.4801 0.5698 0.4801 0.4900 13,233 -0.02(-3.92%)
Mar 22, 2013 0.5698 0.5698 0.5100 0.5100 1,650 +0.03(+6.23%)
Mar 21, 2013 0.4801 0.5000 0.4801 0.4801 3,474 +0.00(+0.00%)
Mar 20, 2013 0.4815 0.4815 0.4801 0.4801 234 -0.04(-7.67%)
Mar 19, 2013 0.5698 0.5698 0.5200 0.5200 8,198 +0.00(+0.00%)
Mar 18, 2013 0.5100 0.5500 0.5100 0.5200 14,555 +0.02(+4.00%)
Mar 15, 2013 0.4851 0.5241 0.4810 0.5000 23,462 +0.01(+3.07%)
Mar 14, 2013 0.4900 0.5100 0.4851 0.4851 4,000 -0.03(-5.27%)
Mar 13, 2013 0.5125 0.5125 0.4750 0.5121 19,314 -0.00(-0.08%)
Mar 12, 2013 0.5000 0.5400 0.5000 0.5125 45,447 +0.01(+2.50%)
Mar 11, 2013 0.5000 0.5000 0.4801 0.5000 7,100 -0.02(-3.85%)
Mar 08, 2013 0.4200 0.5700 0.4200 0.5200 6,638 +0.00(+0.00%)
Mar 07, 2013 0.4800 0.5898 0.4800 0.5200 22,511 -0.01(-1.89%)
Mar 06, 2013 0.4750 0.5300 0.4600 0.5300 40,300 +0.05(+10.42%)
Mar 05, 2013 0.4700 0.4900 0.4600 0.4800 29,453 -0.02(-4.00%)
Mar 04, 2013 0.4900 0.5200 0.4600 0.5000 39,855 +0.04(+9.89%)
Mar 01, 2013 0.4550 0.4800 0.4550 0.4550 10,884 -0.01(-3.19%)
Feb 28, 2013 0.4899 0.4900 0.4700 0.4700 34,900 +0.02(+4.44%)
Feb 27, 2013 0.4400 0.4899 0.4400 0.4500 15,643 +0.01(+2.27%)
Feb 26, 2013 0.4500 0.4500 0.4301 0.4400 16,500 +0.00(+0.00%)
Feb 25, 2013 0.4301 0.4900 0.4301 0.4400 11,367 -0.01(-2.22%)
Feb 22, 2013 0.4799 0.4900 0.4401 0.4500 12,200 -0.03(-6.23%)
Feb 21, 2013 0.4900 0.4900 0.4200 0.4799 29,635 -0.01(-2.06%)
Feb 20, 2013 0.4500 0.4900 0.4500 0.4900 25,100 +0.01(+2.08%)
Feb 19, 2013 0.4155 0.4800 0.4155 0.4800 9,140 +0.06(+15.55%)
Feb 15, 2013 0.4799 0.4800 0.4154 0.4154 37,850 +0.00(+0.10%)
Feb 14, 2013 0.4200 0.4849 0.4000 0.4150 21,175 -0.08(-15.31%)
Feb 13, 2013 0.4899 0.4900 0.4101 0.4900 11,692 +0.08(+19.48%)
Feb 12, 2013 0.4900 0.4900 0.4101 0.4101 11,516 -0.08(-16.31%)
Feb 11, 2013 0.4900 0.4900 0.4106 0.4900 6,200 +0.00(+0.00%)
Feb 08, 2013 0.4200 0.4900 0.4105 0.4900 8,400 +0.04(+8.89%)
Feb 07, 2013 0.5100 0.5100 0.4400 0.4500 10,400 +0.01(+2.27%)
Feb 06, 2013 0.4400 0.4400 0.4400 0.4400 744 -0.01(-2.22%)
Feb 04, 2013 0.4500 0.4500 0.4500 0.4500 7,825 -0.04(-9.09%)
Feb 01, 2013 0.5000 0.5000 0.4950 0.4950 500 +0.04(+10.00%)
Jan 31, 2013 0.5200 0.5200 0.4500 0.4500 2,325 -0.08(-15.09%)
Jan 30, 2013 0.4201 0.5300 0.4201 0.5300 3,100 +0.08(+17.78%)
Jan 29, 2013 0.4769 0.4769 0.4201 0.4500 12,926 +0.04(+9.76%)
Jan 28, 2013 0.4500 0.4500 0.4100 0.4100 7,500 -0.07(-14.57%)
Jan 25, 2013 0.4900 0.4900 0.4450 0.4799 13,800 -0.00(-0.02%)
Jan 24, 2013 0.4900 0.4900 0.4800 0.4800 1,370 +0.00(+0.00%)
Jan 23, 2013 0.4400 0.4900 0.4400 0.4800 6,900 -0.01(-2.04%)
Jan 22, 2013 0.4795 0.4900 0.4400 0.4900 46,704 +0.08(+19.51%)
Jan 18, 2013 0.4200 0.4200 0.4100 0.4100 3,600 +0.00(+0.00%)
Jan 17, 2013 0.4101 0.4101 0.4100 0.4100 2,250 -0.00(-0.02%)
Jan 16, 2013 0.4000 0.4789 0.4000 0.4101 8,427 -0.04(-8.85%)
Jan 14, 2013 0.4499 0.4499 0.4499 0.4499 0 -0.00(-0.02%)
Jan 12, 2013 0.4400 0.4500 0.4400 0.4500 16,600 +0.00(+0.00%)
Jan 11, 2013 0.4400 0.4500 0.4400 0.4500 16,600 +0.01(+2.27%)
Jan 10, 2013 0.4800 0.4800 0.4000 0.4400 31,116 +0.04(+10.00%)
Jan 08, 2013 0.4000 0.4000 0.4000 0 -0.04(-8.88%)
Jan 07, 2013 0.4000 0.4698 0.4000 0.4390 3,932 +0.04(+9.75%)
Jan 04, 2013 0.4000 0.4500 0.4000 0.4000 125,214 +0.00(+0.00%)
Jan 03, 2013 0.4000 0.4500 0.4000 0.4000 5,055 -0.04(-9.09%)
Jan 02, 2013 0.3998 0.4400 0.3998 0.4400 32,700 +0.10(+29.41%)
Dec 31, 2012 0.3500 0.3900 0.3102 0.3400 56,647 -0.00(-0.58%)
Dec 28, 2012 0.3600 0.3600 0.3420 0.3420 13,516 -0.01(-2.29%)
Dec 27, 2012 0.4000 0.4000 0.3500 0.3500 9,467 -0.05(-12.50%)
Dec 26, 2012 0.3800 0.4000 0.3800 0.4000 25,670 +0.00(+0.00%)
Dec 24, 2012 0.3700 0.4000 0.3600 0.4000 33,000 +0.00(+0.00%)
Dec 21, 2012 0.3600 0.4200 0.3600 0.4000 20,045 -0.02(-4.76%)
Dec 20, 2012 0.3400 0.4200 0.3400 0.4200 35,267 +0.09(+27.27%)
Dec 19, 2012 0.3500 0.3500 0.2901 0.3300 115,662 -0.01(-2.94%)
Dec 18, 2012 0.3300 0.3400 0.3100 0.3400 32,871 +0.03(+9.68%)
Dec 17, 2012 0.3100 0.3300 0.2950 0.3100 20,963 +0.02(+6.90%)
Dec 14, 2012 0.3300 0.3300 0.2821 0.2900 136,102 -0.02(-6.45%)
Dec 13, 2012 0.3100 0.3300 0.2901 0.3100 50,463 +0.00(+0.00%)
Dec 12, 2012 0.2900 0.3500 0.2900 0.3100 1,445 +0.01(+3.33%)
Dec 11, 2012 0.3200 0.3500 0.2801 0.3000 183,931 -0.03(-9.09%)
Dec 10, 2012 0.2801 0.3300 0.2801 0.3300 13,475 +0.05(+15.79%)
Dec 07, 2012 0.3000 0.3200 0.2850 0.2850 88,598 +0.00(+1.75%)
Dec 06, 2012 0.2825 0.3330 0.2800 0.2801 61,994 -0.00(-0.32%)
Dec 05, 2012 0.2900 0.2901 0.2800 0.2810 21,783 -0.02(-6.33%)
Dec 04, 2012 0.3300 0.3300 0.3000 0.3000 50,746 +0.01(+3.45%)
Nov 30, 2012 0.3050 0.3200 0.2900 0.2900 27,293 -0.02(-4.92%)
Nov 29, 2012 0.3349 0.3349 0.3000 0.3050 47,095 +0.01(+1.67%)
Nov 28, 2012 0.3000 0.3000 0.3000 0.3000 5,600 +0.00(+0.00%)
Nov 27, 2012 0.2959 0.3001 0.2959 0.3000 9,667 +0.00(+0.00%)
Nov 26, 2012 0.2980 0.3400 0.2960 0.3000 5,409 -0.01(-2.41%)
Nov 24, 2012 0.2902 0.3074 0.2902 0.3074 3,800 +0.00(+0.00%)
Nov 23, 2012 0.2902 0.3074 0.2902 0.3074 3,800 -0.02(-6.85%)
Nov 21, 2012 0.3300 0.3300 0.3300 0.3300 756 +0.04(+13.75%)
Nov 20, 2012 0.2900 0.3200 0.2900 0.2901 2,268 -0.04(-12.09%)
Nov 19, 2012 0.2800 0.3400 0.2800 0.3300 9,748 +0.04(+13.75%)
Nov 16, 2012 0.2900 0.3200 0.2900 0.2901 3,500 +0.00(+0.03%)
Nov 15, 2012 0.3300 0.3400 0.2900 0.2900 33,002 +0.00(+0.00%)
Nov 14, 2012 0.2800 0.3100 0.2800 0.2900 7,370 -0.05(-14.71%)
Nov 13, 2012 0.3300 0.3400 0.2800 0.3400 32,936 +0.00(+0.00%)
Nov 12, 2012 0.3113 0.3400 0.2971 0.3400 30,900 +0.06(+21.43%)
Nov 09, 2012 0.2800 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
Nov 08, 2012 0.2710 0.3400 0.2710 0.2800 10,761 +0.01(+3.28%)
Nov 07, 2012 0.2810 0.2810 0.2700 0.2711 10,013 +0.00(+0.33%)
Nov 05, 2012 0.2702 0.2702 0.2702 0 -0.01(-3.50%)
Nov 02, 2012 0.3650 0.3650 0.2800 0.2800 23,170 -0.06(-17.65%)
Nov 01, 2012 0.3390 0.3400 0.3300 0.3400 34,852 +0.01(+3.03%)
Oct 31, 2012 0.2900 0.3390 0.2900 0.3300 32,800 +0.03(+10.00%)
Oct 26, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 25, 2012 0.3200 0.3390 0.2900 0.3000 19,100 -0.01(-3.23%)
Oct 23, 2012 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 19, 2012 0.3000 0.3000 0.3000 0.3000 8,060 +0.00(+0.00%)
Oct 18, 2012 0.3000 0.3390 0.3000 0.3000 6,324 +0.00(+0.00%)
Oct 17, 2012 0.3000 0.3000 0.3000 0.3000 6,100 -0.03(-9.09%)
Oct 16, 2012 0.2800 0.3300 0.2800 0.3300 22,235 +0.05(+17.86%)
Oct 15, 2012 0.2800 0.2800 0.2800 0.2800 575 -0.03(-9.68%)
Oct 12, 2012 0.3300 0.3300 0.3100 0.3100 25,000 +0.00(+0.00%)
Oct 11, 2012 0.2800 0.3400 0.2800 0.3100 21,449 +0.03(+10.67%)
Oct 10, 2012 0.2801 0.2801 0.2801 0.2801 500 -0.02(-6.63%)
Oct 09, 2012 0.3400 0.3400 0.2900 0.3000 24,146 +0.00(+0.00%)
Oct 08, 2012 0.3050 0.3050 0.2801 0.3000 7,000 -0.04(-11.76%)
Oct 06, 2012 0.3500 0.3500 0.3050 0.3400 5,490 +0.00(+0.00%)
Oct 05, 2012 0.3500 0.3500 0.3050 0.3400 5,490 -0.02(-5.56%)
Oct 04, 2012 0.3050 0.3600 0.3050 0.3600 450 +0.01(+2.86%)
Oct 03, 2012 0.3400 0.3800 0.3050 0.3500 14,449 +0.01(+2.94%)
Oct 02, 2012 0.3100 0.3600 0.3100 0.3400 25,614 -0.01(-2.86%)
Oct 01, 2012 0.3050 0.3500 0.3050 0.3500 12,760 +0.04(+14.75%)
Sep 28, 2012 0.3400 0.3400 0.3050 0.3050 9,211 -0.04(-12.86%)
Sep 27, 2012 0.3500 0.3500 0.2800 0.3500 1,600 +0.05(+16.67%)
Sep 26, 2012 0.3000 0.3500 0.3000 0.3000 6,281 -0.00(-0.33%)
Sep 25, 2012 0.2900 0.3500 0.2702 0.3010 44,924 +0.01(+3.79%)
Sep 24, 2012 0.2900 0.3500 0.2900 0.2900 1,705 +0.00(+0.00%)
Sep 21, 2012 0.3500 0.3500 0.2900 0.2900 9,668 -0.06(-17.14%)
Sep 20, 2012 0.3010 0.3500 0.3000 0.3500 9,724 +0.05(+16.67%)
Sep 19, 2012 0.2800 0.3500 0.2800 0.3000 3,448 -0.04(-11.76%)
Sep 18, 2012 0.3100 0.3500 0.2800 0.3400 9,124 +0.02(+6.25%)
Sep 17, 2012 0.2700 0.3300 0.2700 0.3200 34,000 +0.04(+14.29%)
Sep 14, 2012 0.2800 0.3400 0.2800 0.2800 13,785 +0.00(+0.00%)
Sep 13, 2012 0.3400 0.3400 0.2800 0.2800 6,363 +0.00(+0.00%)
Sep 12, 2012 0.3000 0.3400 0.2800 0.2800 6,100 -0.02(-6.67%)
Sep 11, 2012 0.3400 0.3400 0.3000 0.3000 29,170 +0.00(+0.00%)
Sep 10, 2012 0.2900 0.3400 0.2900 0.3000 17,221 +0.01(+3.45%)
Sep 07, 2012 0.2900 0.3400 0.2900 0.2900 31,994 -0.01(-3.33%)
Sep 06, 2012 0.3000 0.3000 0.3000 0.3000 2,960 +0.00(+0.00%)
Sep 05, 2012 0.2900 0.3600 0.2900 0.3000 1,855 -0.04(-11.76%)
Sep 04, 2012 0.3200 0.3500 0.2800 0.3400 20,550 +0.02(+6.25%)
Aug 31, 2012 0.3200 0.3200 0.3200 0.3200 900 +0.00(+0.00%)
Aug 30, 2012 0.3000 0.3500 0.3000 0.3200 19,448 +0.00(+0.00%)
Aug 29, 2012 0.3100 0.3200 0.3100 0.3200 24,000 +0.01(+3.23%)
Aug 27, 2012 0.3000 0.3100 0.2800 0.3100 6,500 +0.01(+3.33%)
Aug 24, 2012 0.2800 0.3300 0.2800 0.3000 9,058 +0.02(+7.14%)
Aug 23, 2012 0.2700 0.3100 0.2700 0.2800 14,280 -0.01(-3.45%)
Aug 22, 2012 0.3100 0.3100 0.2900 0.2900 7,033 -0.02(-6.45%)
Aug 21, 2012 0.3100 0.3100 0.3100 0.3100 7,723 -0.02(-4.62%)
Aug 20, 2012 0.3100 0.3250 0.3100 0.3250 4,650 +0.01(+1.56%)
Aug 17, 2012 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Aug 16, 2012 0.3100 0.3200 0.3100 0.3200 3,533 +0.01(+3.23%)
Aug 15, 2012 0.3100 0.3100 0.3100 0.3100 200 +0.01(+1.64%)
Aug 14, 2012 0.3500 0.3898 0.3000 0.3050 9,482 -0.04(-12.86%)
Aug 13, 2012 0.3400 0.3500 0.3400 0.3500 540 +0.05(+16.63%)
Aug 11, 2012 0.3400 0.3400 0.3000 0.3001 3,060 +0.00(+0.00%)
Aug 10, 2012 0.3400 0.3400 0.3000 0.3001 3,060 +0.01(+3.48%)
Aug 09, 2012 0.2900 0.2900 0.2900 0.2900 1,271 -0.06(-17.14%)
Aug 08, 2012 0.3500 0.3500 0.3000 0.3500 881 +0.05(+16.67%)
Aug 07, 2012 0.2900 0.3500 0.2900 0.3000 19,038 +0.00(+0.00%)
Aug 06, 2012 0.3000 0.3898 0.2975 0.3000 5,078 -0.02(-6.25%)
Aug 03, 2012 0.3000 0.3200 0.3000 0.3200 2,000 -0.01(-3.03%)
Aug 02, 2012 0.3300 0.3300 0.3300 0.3300 450 -0.05(-13.16%)
Aug 01, 2012 0.3200 0.3800 0.3200 0.3800 3,577 +0.00(+0.00%)
Jul 31, 2012 0.3300 0.3800 0.3200 0.3800 8,742 -0.01(-2.51%)
Jul 30, 2012 0.3898 0.3898 0.3898 0.3898 110 +0.02(+5.35%)
Jul 27, 2012 0.3300 0.3700 0.3300 0.3700 5,224 -0.02(-5.08%)
Jul 26, 2012 0.3700 0.3898 0.3200 0.3898 20,545 +0.06(+18.12%)
Jul 25, 2012 0.2900 0.3800 0.2900 0.3300 8,600 -0.03(-8.33%)
Jul 24, 2012 0.3200 0.3600 0.3200 0.3600 1,100 +0.04(+12.50%)
Jul 23, 2012 0.3200 0.3200 0.3200 0.3200 8,548 +0.00(+0.00%)
Jul 20, 2012 0.3200 0.3400 0.3200 0.3200 5,913 +0.00(+0.00%)
Jul 19, 2012 0.3200 0.3400 0.3200 0.3200 7,382 +0.01(+3.23%)
Jul 18, 2012 0.3300 0.3400 0.3000 0.3100 42,656 +0.01(+3.33%)
Jul 17, 2012 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jul 16, 2012 0.3000 0.3200 0.3000 0.3000 38,697 +0.00(+0.00%)
Jul 14, 2012 0.3200 0.3400 0.3000 0.3000 7,725 +0.00(+0.00%)
Jul 13, 2012 0.3200 0.3400 0.3000 0.3000 7,725 -0.02(-6.25%)
Jul 12, 2012 0.3210 0.3500 0.3200 0.3200 20,791 -0.01(-3.03%)
Jul 11, 2012 0.3300 0.3300 0.3300 0.3300 200 +0.01(+2.80%)
Jul 10, 2012 0.3210 0.3500 0.3210 0.3210 7,339 -0.04(-10.83%)
Jul 09, 2012 0.3700 0.3700 0.3200 0.3600 3,567 -0.01(-2.70%)
Jul 06, 2012 0.3700 0.3700 0.3050 0.3700 5,422 +0.00(+0.00%)
Jul 05, 2012 0.3000 0.3700 0.3000 0.3700 28,784 +0.07(+23.33%)
Jul 03, 2012 0.3000 0.3800 0.3000 0.3000 7,791 -0.08(-21.05%)
Jul 02, 2012 0.3100 0.3800 0.3000 0.3800 47,123 +0.07(+22.58%)
Jun 29, 2012 0.3000 0.3898 0.3000 0.3100 36,168 +0.01(+3.33%)
Jun 28, 2012 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Jun 27, 2012 0.3000 0.3198 0.3000 0.3000 24,390 +0.00(+0.00%)
Jun 26, 2012 0.3100 0.3900 0.3000 0.3000 8,250 -0.06(-16.67%)
Jun 25, 2012 0.3000 0.3600 0.3000 0.3600 26,743 +0.06(+20.00%)
Jun 22, 2012 0.3000 0.3000 0.3000 0.3000 7,689 -0.00(-0.66%)
Jun 21, 2012 0.3380 0.3380 0.3020 0.3020 31,491 +0.00(+0.57%)
Jun 19, 2012 0.3003 0.3003 0.3003 0 -0.00(-0.27%)
Jun 18, 2012 0.3011 0.4000 0.3011 0.3011 6,621 -0.02(-5.91%)
Jun 15, 2012 0.3000 0.4000 0.3000 0.3200 10,806 -0.10(-23.81%)
Jun 14, 2012 0.4000 0.4200 0.3013 0.4200 6,450 +0.02(+5.00%)
Jun 13, 2012 0.3700 0.4000 0.3102 0.4000 16,788 +0.05(+14.29%)
Jun 12, 2012 0.3302 0.3700 0.3302 0.3500 2,400 +0.00(+0.00%)
Jun 11, 2012 0.3500 0.3500 0.3500 0.3500 2,000 -0.01(-1.41%)
Jun 08, 2012 0.4200 0.4200 0.3300 0.3550 41,675 +0.02(+7.58%)
Jun 07, 2012 0.3300 0.3900 0.3300 0.3300 16,452 -0.08(-18.52%)
Jun 06, 2012 0.3400 0.4200 0.3000 0.4050 3,675 -0.01(-3.57%)
Jun 05, 2012 0.3400 0.4200 0.3400 0.4200 2,232 +0.08(+23.53%)
Jun 04, 2012 0.2900 0.3400 0.2900 0.3400 1,021 -0.14(-29.14%)
Jun 02, 2012 0.3362 0.4798 0.3362 0.4798 3,711 +0.00(+0.00%)
Jun 01, 2012 0.3362 0.4798 0.3362 0.4798 3,711 +0.08(+19.95%)
May 31, 2012 0.3300 0.4798 0.3300 0.4000 3,850 +0.07(+21.14%)
May 30, 2012 0.4800 0.4800 0.3300 0.3302 1,857 +0.01(+3.19%)
May 29, 2012 0.4000 0.4900 0.3100 0.3200 25,559 -0.06(-15.79%)
May 25, 2012 0.3800 0.3800 0.3800 0.3800 9,816 +0.00(+0.00%)
May 24, 2012 0.3200 0.4000 0.3200 0.3800 56,000 +0.03(+8.57%)
May 23, 2012 0.2800 0.3500 0.2800 0.3500 17,298 -0.02(-5.41%)
May 22, 2012 0.4000 0.4000 0.3000 0.3700 1,530 -0.01(-2.63%)
May 21, 2012 0.2800 0.4000 0.2800 0.3800 9,600 +0.04(+11.76%)
May 18, 2012 0.3200 0.3400 0.2700 0.3400 11,678 +0.02(+6.25%)
May 17, 2012 0.4000 0.4150 0.3200 0.3200 10,550 -0.01(-3.09%)
May 16, 2012 0.3500 0.4000 0.3302 0.3302 10,883 -0.07(-17.45%)
May 15, 2012 0.4180 0.4180 0.3202 0.4000 24,404 +0.01(+2.56%)
May 14, 2012 0.3900 0.3900 0.3900 0.3900 2,200 -0.03(-7.14%)
May 11, 2012 0.2600 0.4200 0.2600 0.4200 23,354 +0.02(+5.00%)
May 10, 2012 0.4300 0.4998 0.4000 0.4000 4,744 -0.03(-6.98%)
May 09, 2012 0.4700 0.4700 0.4000 0.4300 15,365 +0.03(+7.50%)
May 07, 2012 0.4000 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 04, 2012 0.4002 0.5000 0.4002 0.4100 4,625 -0.00(-0.05%)
May 03, 2012 0.3600 0.5000 0.3600 0.4102 20,954 +0.01(+2.50%)
May 02, 2012 0.4000 0.4002 0.4000 0.4002 1,560 +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.