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 (%)
Aug 31, 2021 0.0550 0.0550 0.0530 0.0547 538,267 -0.00(-2.32%)
Aug 30, 2021 0.0548 0.0580 0.0520 0.0560 521,801 +0.00(+0.00%)
Aug 27, 2021 0.0575 0.0580 0.0547 0.0560 570,880 -0.00(-1.75%)
Aug 26, 2021 0.0560 0.0694 0.0490 0.0570 3,548,069 -0.00(-0.87%)
Aug 25, 2021 0.0623 0.0623 0.0541 0.0575 816,774 -0.00(-7.70%)
Aug 24, 2021 0.0618 0.0623 0.0582 0.0623 734,555 +0.00(+3.83%)
Aug 23, 2021 0.0583 0.0614 0.0580 0.0600 423,538 +0.00(+0.50%)
Aug 20, 2021 0.0593 0.0639 0.0560 0.0597 343,306 +0.00(+2.05%)
Aug 19, 2021 0.0600 0.0649 0.0581 0.0585 185,320 -0.00(-7.00%)
Aug 18, 2021 0.0560 0.0688 0.0531 0.0629 512,438 +0.00(+7.89%)
Aug 17, 2021 0.0530 0.0595 0.0530 0.0583 367,788 +0.00(+1.39%)
Aug 16, 2021 0.0550 0.0597 0.0530 0.0575 225,046 -0.00(-0.35%)
Aug 13, 2021 0.0589 0.0618 0.0559 0.0577 403,818 +0.00(+3.04%)
Aug 12, 2021 0.0620 0.0650 0.0551 0.0560 1,123,281 -0.01(-11.11%)
Aug 11, 2021 0.0658 0.0679 0.0600 0.0630 233,971 -0.01(-7.35%)
Aug 10, 2021 0.0620 0.0680 0.0620 0.0680 243,630 +0.00(+6.25%)
Aug 09, 2021 0.0660 0.0689 0.0635 0.0640 309,762 -0.00(-3.03%)
Aug 06, 2021 0.0616 0.0690 0.0616 0.0660 210,699 +0.00(+0.00%)
Aug 05, 2021 0.0695 0.0695 0.0554 0.0660 1,280,210 +0.00(+2.48%)
Aug 04, 2021 0.0670 0.0670 0.0644 0.0644 131,873 -0.00(-3.88%)
Aug 03, 2021 0.0700 0.0720 0.0630 0.0670 295,238 +0.00(+0.00%)
Aug 02, 2021 0.0710 0.0710 0.0646 0.0670 236,455 -0.00(-1.47%)
Jul 30, 2021 0.0690 0.0728 0.0648 0.0680 750,030 -0.00(-2.86%)
Jul 29, 2021 0.0720 0.0730 0.0690 0.0700 364,798 +0.00(+0.00%)
Jul 28, 2021 0.0675 0.0720 0.0660 0.0700 454,627 +0.00(+1.60%)
Jul 27, 2021 0.0689 0.0729 0.0689 0.0689 140,075 +0.00(+0.15%)
Jul 26, 2021 0.0695 0.0729 0.0660 0.0688 470,772 -0.00(-0.29%)
Jul 23, 2021 0.0693 0.0705 0.0681 0.0690 246,074 +0.00(+1.17%)
Jul 22, 2021 0.0700 0.0717 0.0674 0.0682 402,271 -0.00(-0.73%)
Jul 21, 2021 0.0680 0.0720 0.0674 0.0687 544,407 +0.00(+1.48%)
Jul 20, 2021 0.0650 0.0680 0.0650 0.0677 111,653 +0.00(+0.59%)
Jul 19, 2021 0.0650 0.0700 0.0650 0.0673 199,125 -0.00(-0.30%)
Jul 16, 2021 0.0705 0.0710 0.0650 0.0675 337,584 +0.00(+0.75%)
Jul 15, 2021 0.0680 0.0699 0.0650 0.0670 496,322 -0.00(-0.74%)
Jul 14, 2021 0.0710 0.0729 0.0650 0.0675 615,254 -0.00(-4.93%)
Jul 13, 2021 0.0700 0.0724 0.0660 0.0710 1,558,625 +0.00(+7.58%)
Jul 12, 2021 0.0690 0.0700 0.0660 0.0660 335,034 -0.00(-3.08%)
Jul 09, 2021 0.0650 0.0700 0.0650 0.0681 176,676 +0.00(+3.18%)
Jul 08, 2021 0.0695 0.0720 0.0660 0.0660 308,398 -0.00(-7.04%)
Jul 07, 2021 0.0710 0.0720 0.0700 0.0710 442,950 -0.00(-0.28%)
Jul 06, 2021 0.0715 0.0731 0.0700 0.0712 241,934 -0.00(-1.52%)
Jul 02, 2021 0.0747 0.0747 0.0700 0.0723 133,594 +0.00(+1.12%)
Jul 01, 2021 0.0769 0.0769 0.0700 0.0715 161,771 +0.00(+3.62%)
Jun 30, 2021 0.0721 0.0750 0.0690 0.0690 384,777 -0.01(-8.00%)
Jun 29, 2021 0.0800 0.0800 0.0720 0.0750 570,772 +0.00(+0.00%)
Jun 28, 2021 0.0695 0.0800 0.0691 0.0750 956,831 +0.01(+7.91%)
Jun 25, 2021 0.0666 0.0708 0.0666 0.0695 235,805 +0.00(+0.87%)
Jun 24, 2021 0.0690 0.0700 0.0666 0.0689 170,402 +0.00(+2.07%)
Jun 23, 2021 0.0676 0.0700 0.0651 0.0675 424,252 -0.00(-1.75%)
Jun 22, 2021 0.0720 0.0720 0.0675 0.0687 186,380 +0.00(+0.88%)
Jun 21, 2021 0.0664 0.0724 0.0655 0.0681 412,691 -0.00(-0.29%)
Jun 18, 2021 0.0690 0.0724 0.0650 0.0683 586,635 +0.00(+0.44%)
Jun 17, 2021 0.0725 0.0725 0.0656 0.0680 613,310 -0.00(-0.29%)
Jun 16, 2021 0.0690 0.0725 0.0680 0.0682 401,861 -0.00(-4.35%)
Jun 15, 2021 0.0655 0.0740 0.0655 0.0713 419,625 -0.00(-3.39%)
Jun 14, 2021 0.0695 0.0771 0.0692 0.0738 407,410 +0.00(+3.80%)
Jun 11, 2021 0.0751 0.0751 0.0700 0.0711 733,309 -0.00(-5.33%)
Jun 10, 2021 0.0789 0.0789 0.0660 0.0751 1,377,784 -0.00(-2.47%)
Jun 09, 2021 0.0800 0.0800 0.0700 0.0770 1,358,685 -0.00(-1.28%)
Jun 08, 2021 0.0798 0.0798 0.0659 0.0780 2,628,442 +0.01(+11.43%)
Jun 07, 2021 0.0650 0.0790 0.0650 0.0700 1,297,321 +0.00(+6.06%)
Jun 04, 2021 0.0680 0.0720 0.0650 0.0660 2,300,365 -0.00(-5.71%)
Jun 03, 2021 0.0700 0.0800 0.0685 0.0700 3,379,585 +0.00(+1.45%)
Jun 02, 2021 0.0682 0.0748 0.0670 0.0690 2,063,918 +0.00(+0.73%)
Jun 01, 2021 0.0717 0.0756 0.0640 0.0685 1,337,094 -0.00(-2.14%)
May 28, 2021 0.0719 0.0748 0.0690 0.0700 1,220,899 -0.00(-2.51%)
May 27, 2021 0.0760 0.0775 0.0695 0.0718 483,638 -0.00(-1.37%)
May 26, 2021 0.0750 0.0769 0.0690 0.0728 770,808 -0.00(-4.21%)
May 25, 2021 0.0769 0.0769 0.0686 0.0760 656,713 +0.00(+0.00%)
May 24, 2021 0.0660 0.0799 0.0660 0.0760 481,965 +0.00(+1.33%)
May 21, 2021 0.0697 0.0780 0.0661 0.0750 853,898 +0.01(+7.76%)
May 20, 2021 0.0750 0.0750 0.0640 0.0696 2,262,617 -0.01(-7.20%)
May 19, 2021 0.0900 0.0900 0.0710 0.0750 1,072,316 -0.01(-6.25%)
May 18, 2021 0.0811 0.0849 0.0771 0.0800 979,709 -0.00(-0.12%)
May 17, 2021 0.0880 0.0927 0.0800 0.0801 1,004,466 -0.01(-8.98%)
May 14, 2021 0.0850 0.0888 0.0800 0.0880 832,420 +0.00(+2.33%)
May 13, 2021 0.0962 0.0962 0.0850 0.0860 697,743 -0.00(-3.37%)
May 12, 2021 0.0890 0.0962 0.0855 0.0890 999,305 -0.00(-3.26%)
May 11, 2021 0.0949 0.0978 0.0850 0.0920 1,153,314 -0.00(-1.08%)
May 10, 2021 0.1000 0.1000 0.0910 0.0930 428,987 +0.00(+0.00%)
May 07, 2021 0.0910 0.0990 0.0900 0.0930 440,315 -0.00(-0.32%)
May 06, 2021 0.0940 0.0990 0.0900 0.0933 452,117 -0.00(-3.81%)
May 05, 2021 0.0900 0.0999 0.0900 0.0970 209,184 +0.01(+5.43%)
May 04, 2021 0.0974 0.1090 0.0920 0.0920 592,735 -0.01(-5.74%)
May 03, 2021 0.1144 0.1144 0.0972 0.0976 900,931 -0.01(-7.14%)
Apr 30, 2021 0.1050 0.1125 0.1045 0.1051 671,100 -0.00(-4.02%)
Apr 29, 2021 0.1136 0.1195 0.1030 0.1095 435,275 -0.00(-4.12%)
Apr 28, 2021 0.1114 0.1200 0.1032 0.1142 900,941 +0.01(+5.55%)
Apr 27, 2021 0.1095 0.1150 0.1050 0.1082 596,427 -0.00(-3.82%)
Apr 26, 2021 0.1200 0.1248 0.1000 0.1125 1,405,975 -0.01(-10.00%)
Apr 23, 2021 0.0999 0.1300 0.0900 0.1250 1,272,900 +0.03(+31.58%)
Apr 22, 2021 0.0850 0.0950 0.0850 0.0950 653,609 +0.00(+2.93%)
Apr 21, 2021 0.0950 0.0950 0.0898 0.0923 321,216 -0.00(-2.84%)
Apr 20, 2021 0.0999 0.0999 0.0878 0.0950 675,455 -0.00(-4.04%)
Apr 19, 2021 0.0896 0.1000 0.0896 0.0990 775,962 +0.01(+6.34%)
Apr 16, 2021 0.0960 0.0998 0.0890 0.0931 1,068,100 -0.00(-3.02%)
Apr 15, 2021 0.1041 0.1078 0.0960 0.0960 460,900 -0.01(-7.78%)
Apr 14, 2021 0.1100 0.1112 0.1012 0.1041 1,055,897 +0.00(+3.79%)
Apr 13, 2021 0.0950 0.1187 0.0925 0.1003 1,341,051 +0.00(+4.48%)
Apr 12, 2021 0.1150 0.1150 0.0911 0.0960 1,555,914 -0.01(-13.28%)
Apr 09, 2021 0.0916 0.1180 0.0916 0.1107 1,849,600 +0.02(+17.52%)
Apr 08, 2021 0.0945 0.0968 0.0903 0.0942 196,977 -0.00(-0.32%)
Apr 07, 2021 0.0950 0.1000 0.0891 0.0945 960,035 +0.01(+6.30%)
Apr 06, 2021 0.0870 0.0950 0.0851 0.0889 1,033,078 +0.00(+2.18%)
Apr 05, 2021 0.0980 0.0980 0.0850 0.0870 2,106,650 -0.01(-8.42%)
Apr 01, 2021 0.0980 0.0980 0.0870 0.0950 2,450,800 -0.00(-3.06%)
Mar 31, 2021 0.1070 0.1070 0.0850 0.0980 4,909,032 -0.01(-8.41%)
Mar 30, 2021 0.1160 0.1200 0.1010 0.1070 1,557,779 -0.01(-6.96%)
Mar 29, 2021 0.1230 0.1250 0.1050 0.1150 715,604 -0.00(-0.86%)
Mar 26, 2021 0.1128 0.1288 0.1105 0.1160 1,464,900 +0.00(+0.87%)
Mar 25, 2021 0.1300 0.1300 0.1130 0.1150 1,678,045 -0.01(-11.54%)
Mar 24, 2021 0.1200 0.1400 0.1200 0.1300 1,410,862 +0.00(+0.85%)
Mar 23, 2021 0.1448 0.1448 0.1200 0.1289 1,994,602 -0.01(-7.27%)
Mar 22, 2021 0.1450 0.1555 0.1351 0.1390 1,284,873 -0.01(-7.33%)
Mar 19, 2021 0.1600 0.1600 0.1465 0.1500 426,200 +0.01(+3.45%)
Mar 18, 2021 0.1597 0.1644 0.1450 0.1450 1,421,948 -0.00(-2.23%)
Mar 17, 2021 0.1598 0.1689 0.1450 0.1483 1,522,034 -0.01(-7.25%)
Mar 16, 2021 0.1800 0.1855 0.1581 0.1599 1,393,021 -0.02(-11.90%)
Mar 15, 2021 0.1697 0.1815 0.1461 0.1815 2,364,320 +0.03(+16.50%)
Mar 12, 2021 0.1800 0.1800 0.1400 0.1558 1,954,800 -0.00(-2.01%)
Mar 11, 2021 0.1700 0.1700 0.1350 0.1590 2,058,799 +0.01(+5.58%)
Mar 10, 2021 0.1500 0.1700 0.1215 0.1506 1,607,936 +0.00(+0.53%)
Mar 09, 2021 0.1101 0.1980 0.1083 0.1498 5,228,939 +0.04(+38.32%)
Mar 08, 2021 0.1175 0.1465 0.1083 0.1083 3,163,751 -0.01(-7.83%)
Mar 05, 2021 0.1400 0.1400 0.1095 0.1175 3,959,300 -0.02(-12.31%)
Mar 04, 2021 0.1551 0.1600 0.1200 0.1340 2,727,961 -0.03(-17.44%)
Mar 03, 2021 0.1920 0.2100 0.1450 0.1623 1,323,763 -0.02(-13.12%)
Mar 02, 2021 0.1594 0.2165 0.1560 0.1868 3,228,725 +0.03(+18.30%)
Mar 01, 2021 0.1500 0.1625 0.1450 0.1579 1,795,921 +0.01(+8.90%)
Feb 26, 2021 0.1450 0.1600 0.1400 0.1450 987,700 -0.01(-7.11%)
Feb 25, 2021 0.1600 0.1600 0.1450 0.1561 1,529,617 -0.01(-6.41%)
Feb 24, 2021 0.1450 0.1800 0.1421 0.1668 4,266,218 +0.02(+13.08%)
Feb 23, 2021 0.1750 0.1850 0.1210 0.1475 4,152,410 -0.03(-16.90%)
Feb 22, 2021 0.1970 0.1980 0.1701 0.1775 3,242,081 -0.02(-11.25%)
Feb 19, 2021 0.2255 0.2290 0.1964 0.2000 3,567,500 -0.03(-11.89%)
Feb 18, 2021 0.2670 0.2688 0.2150 0.2270 2,021,069 -0.02(-9.35%)
Feb 17, 2021 0.2619 0.2700 0.2200 0.2504 2,558,471 -0.01(-4.13%)
Feb 16, 2021 0.2700 0.3100 0.2250 0.2612 2,622,448 +0.01(+2.23%)
Feb 12, 2021 0.2500 0.2905 0.1870 0.2555 10,392,600 +0.01(+2.20%)
Feb 11, 2021 0.4200 0.4500 0.2269 0.2500 10,399,202 -0.15(-37.50%)
Feb 10, 2021 0.4550 0.6200 0.3010 0.4000 19,646,620 -0.02(-4.76%)
Feb 09, 2021 0.2086 0.4400 0.2086 0.4200 12,741,537 +0.21(+104.88%)
Feb 08, 2021 0.1600 0.2072 0.1555 0.2050 6,973,177 +0.06(+46.43%)
Feb 05, 2021 0.1100 0.1700 0.1100 0.1400 11,495,100 +0.03(+23.89%)
Feb 04, 2021 0.0815 0.1230 0.0780 0.1130 14,931,481 +0.03(+39.85%)
Feb 03, 2021 0.0740 0.0820 0.0680 0.0808 4,489,028 +0.01(+9.19%)
Feb 02, 2021 0.0680 0.0800 0.0640 0.0740 2,981,526 +0.01(+8.82%)
Feb 01, 2021 0.0700 0.0773 0.0650 0.0680 1,417,543 -0.01(-7.10%)
Jan 29, 2021 0.0652 0.0880 0.0570 0.0732 5,268,600 +0.02(+26.21%)
Jan 28, 2021 0.0570 0.0660 0.0550 0.0580 4,022,140 -0.01(-11.99%)
Jan 27, 2021 0.0686 0.0739 0.0550 0.0659 3,480,413 -0.00(-6.26%)
Jan 26, 2021 0.0682 0.0743 0.0630 0.0703 2,843,653 +0.00(+3.38%)
Jan 25, 2021 0.0750 0.0750 0.0601 0.0680 2,360,820 -0.00(-6.85%)
Jan 22, 2021 0.0740 0.0743 0.0700 0.0730 2,188,800 +0.00(+1.11%)
Jan 21, 2021 0.0739 0.0739 0.0630 0.0722 3,258,792 -0.00(-0.41%)
Jan 20, 2021 0.0800 0.0800 0.0710 0.0725 1,002,730 -0.00(-3.20%)
Jan 19, 2021 0.0768 0.0780 0.0700 0.0749 1,689,645 -0.00(-0.27%)
Jan 15, 2021 0.0650 0.0880 0.0610 0.0751 6,492,400 +0.01(+15.54%)
Jan 14, 2021 0.0630 0.0660 0.0560 0.0650 1,175,225 +0.00(+4.84%)
Jan 13, 2021 0.0560 0.0657 0.0550 0.0620 2,501,884 +0.01(+10.71%)
Jan 12, 2021 0.0559 0.0580 0.0525 0.0560 462,047 +0.00(+2.94%)
Jan 11, 2021 0.0580 0.0580 0.0537 0.0544 688,312 -0.00(-4.23%)
Jan 08, 2021 0.0570 0.0600 0.0526 0.0568 863,100 -0.00(-0.35%)
Jan 07, 2021 0.0600 0.0620 0.0522 0.0570 1,125,917 -0.00(-1.21%)
Jan 06, 2021 0.0600 0.0609 0.0525 0.0577 1,505,152 +0.00(+8.87%)
Jan 05, 2021 0.0562 0.0600 0.0500 0.0530 1,015,299 -0.00(-2.57%)
Jan 04, 2021 0.0520 0.0550 0.0501 0.0544 1,054,741 +0.00(+7.72%)
Dec 31, 2020 0.0505 0.0505 0.0505 920,436 +0.00(+0.00%)
Dec 30, 2020 0.0536 0.0536 0.0491 0.0505 920,436 -0.00(-1.56%)
Dec 29, 2020 0.0540 0.0550 0.0490 0.0513 1,041,998 -0.00(-1.54%)
Dec 28, 2020 0.0550 0.0580 0.0500 0.0521 714,833 -0.00(-6.96%)
Dec 24, 2020 0.0570 0.0580 0.0532 0.0560 523,400 -0.00(-1.75%)
Dec 23, 2020 0.0506 0.0570 0.0497 0.0570 1,678,746 +0.00(+9.40%)
Dec 22, 2020 0.0538 0.0550 0.0500 0.0521 1,746,902 -0.00(-5.27%)
Dec 21, 2020 0.0600 0.0600 0.0525 0.0550 777,371 -0.00(-4.68%)
Dec 18, 2020 0.0590 0.0605 0.0540 0.0577 811,100 -0.00(-2.20%)
Dec 17, 2020 0.0600 0.0600 0.0530 0.0590 1,254,728 +0.00(+2.43%)
Dec 16, 2020 0.0648 0.0662 0.0523 0.0576 1,113,144 -0.00(-7.84%)
Dec 15, 2020 0.0620 0.0630 0.0575 0.0625 829,118 +0.00(+0.81%)
Dec 14, 2020 0.0593 0.0620 0.0560 0.0620 881,301 +0.00(+4.38%)
Dec 11, 2020 0.0600 0.0650 0.0588 0.0594 620,300 -0.00(-3.41%)
Dec 10, 2020 0.0680 0.0680 0.0581 0.0615 1,324,980 -0.00(-0.49%)
Dec 09, 2020 0.0634 0.0680 0.0610 0.0618 970,048 -0.00(-6.36%)
Dec 08, 2020 0.0680 0.0680 0.0620 0.0660 939,406 +0.00(+0.00%)
Dec 07, 2020 0.0700 0.0700 0.0630 0.0660 1,125,142 -0.00(-1.64%)
Dec 04, 2020 0.0700 0.0700 0.0635 0.0671 1,569,700 -0.00(-2.61%)
Dec 03, 2020 0.0670 0.0689 0.0620 0.0689 2,239,423 +0.00(+4.08%)
Dec 02, 2020 0.0700 0.0700 0.0640 0.0662 1,004,520 -0.00(-3.07%)
Dec 01, 2020 0.0696 0.0725 0.0650 0.0683 2,501,513 -0.00(-1.16%)
Nov 30, 2020 0.0720 0.0737 0.0603 0.0691 1,542,554 -0.00(-0.58%)
Nov 27, 2020 0.0680 0.0695 0.0600 0.0695 705,000 +0.00(+2.21%)
Nov 25, 2020 0.0701 0.0749 0.0615 0.0680 1,674,500 -0.00(-4.23%)
Nov 24, 2020 0.0650 0.0749 0.0650 0.0710 1,543,615 +0.00(+4.41%)
Nov 23, 2020 0.0687 0.0700 0.0650 0.0680 944,517 -0.00(-2.72%)
Nov 20, 2020 0.0743 0.0743 0.0650 0.0699 1,302,500 -0.00(-3.98%)
Nov 19, 2020 0.0797 0.0797 0.0671 0.0728 327,770 -0.00(-1.62%)
Nov 18, 2020 0.0681 0.0800 0.0650 0.0740 1,350,516 +0.00(+2.07%)
Nov 17, 2020 0.0680 0.0775 0.0680 0.0725 894,628 -0.00(-3.20%)
Nov 16, 2020 0.0767 0.0829 0.0710 0.0749 980,155 +0.00(+1.77%)
Nov 13, 2020 0.0691 0.0770 0.0691 0.0736 695,800 -0.00(-3.29%)
Nov 12, 2020 0.0720 0.0762 0.0651 0.0761 1,832,874 +0.00(+4.25%)
Nov 11, 2020 0.0820 0.0820 0.0680 0.0730 602,400 +0.00(+2.53%)
Nov 10, 2020 0.0800 0.0840 0.0651 0.0712 1,537,310 -0.00(-6.32%)
Nov 09, 2020 0.0850 0.0870 0.0610 0.0760 1,925,729 -0.00(-3.80%)
Nov 06, 2020 0.0700 0.0850 0.0640 0.0790 3,545,300 +0.01(+21.54%)
Nov 05, 2020 0.0575 0.0650 0.0575 0.0650 762,640 +0.01(+12.65%)
Nov 04, 2020 0.0600 0.0600 0.0576 0.0577 207,930 -0.00(-2.20%)
Nov 03, 2020 0.0639 0.0639 0.0580 0.0590 404,930 -0.00(-3.12%)
Nov 02, 2020 0.0650 0.0650 0.0550 0.0609 495,894 +0.00(+2.01%)
Oct 30, 2020 0.0618 0.0632 0.0560 0.0597 155,400 +0.00(+4.01%)
Oct 29, 2020 0.0570 0.0601 0.0560 0.0574 128,574 -0.00(-2.88%)
Oct 28, 2020 0.0595 0.0613 0.0550 0.0591 410,548 -0.00(-1.50%)
Oct 27, 2020 0.0650 0.0650 0.0600 0.0600 248,014 -0.00(-5.51%)
Oct 26, 2020 0.0624 0.0650 0.0590 0.0635 481,995 +0.00(+2.09%)
Oct 23, 2020 0.0650 0.0650 0.0603 0.0622 366,900 +0.00(+0.16%)
Oct 22, 2020 0.0585 0.0731 0.0560 0.0621 1,109,794 +0.01(+8.95%)
Oct 21, 2020 0.0600 0.0600 0.0570 0.0570 316,137 -0.00(-1.89%)
Oct 20, 2020 0.0597 0.0610 0.0555 0.0581 202,663 -0.00(-2.68%)
Oct 19, 2020 0.0580 0.0600 0.0575 0.0597 498,165 -0.00(-2.13%)
Oct 16, 2020 0.0632 0.0632 0.0570 0.0610 576,100 -0.00(-1.61%)
Oct 15, 2020 0.0588 0.0632 0.0588 0.0620 151,133 -0.00(-1.90%)
Oct 14, 2020 0.0655 0.0685 0.0600 0.0632 290,947 -0.00(-6.92%)
Oct 13, 2020 0.0690 0.0690 0.0610 0.0679 345,346 +0.00(+0.00%)
Oct 12, 2020 0.0587 0.0681 0.0587 0.0679 222,872 +0.00(+3.82%)
Oct 09, 2020 0.0575 0.0683 0.0575 0.0654 888,000 +0.00(+5.83%)
Oct 08, 2020 0.0560 0.0618 0.0560 0.0618 255,164 +0.00(+7.48%)
Oct 07, 2020 0.0702 0.0702 0.0540 0.0575 286,761 +0.00(+5.31%)
Oct 06, 2020 0.0550 0.0584 0.0540 0.0546 430,614 -0.00(-1.62%)
Oct 05, 2020 0.0535 0.0560 0.0535 0.0555 215,541 -0.00(-0.89%)
Oct 02, 2020 0.0584 0.0584 0.0535 0.0560 324,300 +0.00(+3.70%)
Oct 01, 2020 0.0585 0.0590 0.0525 0.0540 624,118 -0.00(-6.90%)
Sep 30, 2020 0.0590 0.0605 0.0515 0.0580 398,963 +0.00(+1.58%)
Sep 29, 2020 0.0600 0.0600 0.0550 0.0571 375,013 -0.00(-6.39%)
Sep 28, 2020 0.0589 0.0620 0.0589 0.0610 252,990 -0.00(-1.45%)
Sep 25, 2020 0.0600 0.0657 0.0590 0.0619 206,500 +0.00(+3.17%)
Sep 24, 2020 0.0600 0.0670 0.0575 0.0600 489,323 +0.00(+0.00%)
Sep 23, 2020 0.0710 0.0710 0.0575 0.0600 495,918 -0.01(-10.45%)
Sep 22, 2020 0.0707 0.0708 0.0627 0.0670 390,045 +0.00(+6.01%)
Sep 21, 2020 0.0590 0.0745 0.0550 0.0632 1,925,679 +0.00(+8.03%)
Sep 18, 2020 0.0550 0.0590 0.0550 0.0585 337,500 +0.00(+0.00%)
Sep 17, 2020 0.0581 0.0610 0.0557 0.0585 667,767 +0.00(+0.69%)
Sep 16, 2020 0.0561 0.0637 0.0561 0.0581 1,071,271 -0.00(-5.37%)
Sep 15, 2020 0.0620 0.0637 0.0593 0.0614 261,739 -0.00(-0.97%)
Sep 14, 2020 0.0597 0.0637 0.0597 0.0620 579,636 +0.00(+3.33%)
Sep 11, 2020 0.0734 0.0734 0.0591 0.0600 814,300 -0.00(-6.10%)
Sep 10, 2020 0.0623 0.0673 0.0575 0.0639 1,366,083 +0.00(+0.63%)
Sep 09, 2020 0.0681 0.0681 0.0610 0.0635 1,304,870 -0.00(-2.46%)
Sep 08, 2020 0.0682 0.0682 0.0636 0.0651 560,192 -0.00(-4.55%)
Sep 04, 2020 0.0685 0.0700 0.0639 0.0682 885,100 +0.00(+4.92%)
Sep 03, 2020 0.0688 0.0700 0.0620 0.0650 1,225,258 -0.00(-5.11%)
Sep 02, 2020 0.0680 0.0720 0.0675 0.0685 632,186 -0.00(-1.44%)
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.