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

National Access Cannabis Corp (OP: NACNF )

N/A UNCHANGED
Last Price Updated: 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 0.0804 0.0900 0.0804 0.0900 5,134 +0.00(+2.39%)
Apr 29, 2020 0.0863 0.0900 0.0852 0.0879 11,900 -0.00(-2.33%)
Apr 28, 2020 0.0850 0.0900 0.0755 0.0900 13,656 +0.01(+19.05%)
Apr 27, 2020 0.0751 0.0850 0.0750 0.0756 52,142 -0.01(-11.06%)
Apr 24, 2020 0.0701 0.0850 0.0651 0.0850 258,100 +0.00(+0.12%)
Apr 23, 2020 0.0750 0.0849 0.0651 0.0849 42,240 +0.02(+30.62%)
Apr 22, 2020 0.0651 0.0690 0.0650 0.0650 40,750 -0.01(-8.45%)
Apr 21, 2020 0.0849 0.0849 0.0696 0.0710 45,316 +0.01(+9.06%)
Apr 20, 2020 0.0975 0.0975 0.0651 0.0651 39,494 -0.02(-21.09%)
Apr 17, 2020 0.0700 0.0825 0.0700 0.0825 11,100 +0.02(+26.92%)
Apr 16, 2020 0.0699 0.1000 0.0650 0.0650 28,641 +0.00(+0.00%)
Apr 15, 2020 0.0695 0.0695 0.0650 0.0650 17,649 -0.00(-2.40%)
Apr 14, 2020 0.0620 0.0740 0.0620 0.0666 40,932 -0.00(-2.92%)
Apr 13, 2020 0.0820 0.1299 0.0600 0.0686 40,000 +0.00(+0.73%)
Apr 09, 2020 0.0830 0.0830 0.0600 0.0681 49,000 -0.00(-0.44%)
Apr 08, 2020 0.0701 0.0820 0.0678 0.0684 175,264 -0.00(-1.44%)
Apr 07, 2020 0.0830 0.0850 0.0683 0.0694 128,575 +0.00(+5.79%)
Apr 06, 2020 0.0623 0.0830 0.0500 0.0656 46,347 +0.00(+4.13%)
Apr 03, 2020 0.0725 0.0790 0.0630 0.0630 39,400 -0.02(-20.25%)
Apr 02, 2020 0.0650 0.0790 0.0650 0.0790 31,201 +0.01(+19.16%)
Apr 01, 2020 0.0819 0.0819 0.0663 0.0663 134,754 -0.01(-12.19%)
Mar 31, 2020 0.0750 0.0799 0.0700 0.0755 49,226 +0.01(+7.86%)
Mar 30, 2020 0.0737 0.0827 0.0700 0.0700 139,442 -0.01(-15.36%)
Mar 27, 2020 0.0755 0.0927 0.0750 0.0827 48,300 +0.01(+10.27%)
Mar 26, 2020 0.0720 0.0972 0.0720 0.0750 135,480 +0.00(+4.46%)
Mar 25, 2020 0.0700 0.0719 0.0700 0.0718 31,900 +0.01(+19.67%)
Mar 24, 2020 0.0600 0.0650 0.0600 0.0600 15,350 -0.01(-14.29%)
Mar 23, 2020 0.0590 0.0700 0.0570 0.0700 6,100 +0.02(+27.27%)
Mar 20, 2020 0.0555 0.0877 0.0500 0.0550 80,100 -0.00(-5.66%)
Mar 19, 2020 0.0520 0.0583 0.0520 0.0583 86,205 +0.01(+12.12%)
Mar 18, 2020 0.1499 0.1499 0.0479 0.0520 43,925 +0.00(+0.00%)
Mar 17, 2020 0.0603 0.1195 0.0500 0.0520 103,490 -0.07(-56.56%)
Mar 16, 2020 0.0543 0.1350 0.0510 0.1197 15,065 +0.07(+139.40%)
Mar 13, 2020 0.1749 0.1749 0.0500 0.0500 37,700 -0.00(-1.96%)
Mar 12, 2020 0.0625 0.0655 0.0410 0.0510 92,820 -0.02(-32.00%)
Mar 11, 2020 0.0751 0.0751 0.0410 0.0750 41,239 -0.01(-11.97%)
Mar 10, 2020 0.0834 0.0914 0.0834 0.0852 51,175 +0.00(+5.19%)
Mar 09, 2020 0.0900 0.0950 0.0722 0.0810 98,153 -0.02(-18.18%)
Mar 06, 2020 0.0989 0.1073 0.0876 0.0990 54,800 -0.00(-2.37%)
Mar 05, 2020 0.1004 0.1249 0.1004 0.1014 13,824 +0.00(+0.80%)
Mar 04, 2020 0.1300 0.1349 0.0800 0.1006 37,710 -0.00(-4.10%)
Mar 03, 2020 0.0950 0.1150 0.0800 0.1049 72,569 +0.01(+11.60%)
Mar 02, 2020 0.0927 0.1000 0.0900 0.0940 40,661 +0.00(+0.64%)
Feb 28, 2020 0.0933 0.1400 0.0450 0.0934 111,000 -0.05(-33.24%)
Feb 27, 2020 0.1051 0.1498 0.0350 0.1399 53,476 +0.04(+35.30%)
Feb 26, 2020 0.1033 0.1034 0.1000 0.1034 9,000 +0.00(+3.40%)
Feb 25, 2020 0.1180 0.1250 0.1000 0.1000 27,400 -0.02(-15.11%)
Feb 24, 2020 0.1100 0.1178 0.1100 0.1178 19,200 +0.00(+2.43%)
Feb 21, 2020 0.1144 0.1390 0.1100 0.1150 23,100 -0.00(-4.17%)
Feb 20, 2020 0.1250 0.1250 0.1200 0.1200 26,791 +0.00(+4.35%)
Feb 19, 2020 0.1650 0.1650 0.1150 0.1150 54,999 -0.01(-11.54%)
Feb 18, 2020 0.1350 0.1350 0.1150 0.1300 11,175 +0.01(+6.64%)
Feb 14, 2020 0.1100 0.1238 0.1030 0.1219 8,000 +0.00(+0.99%)
Feb 13, 2020 0.1100 0.1599 0.1100 0.1207 45,345 +0.01(+9.73%)
Feb 12, 2020 0.1218 0.1250 0.1100 0.1100 47,309 -0.02(-14.79%)
Feb 11, 2020 0.1285 0.1500 0.1174 0.1291 17,223 +0.01(+6.87%)
Feb 10, 2020 0.1250 0.1449 0.1151 0.1208 61,899 -0.00(-0.41%)
Feb 07, 2020 0.1391 0.1440 0.1200 0.1213 34,500 -0.03(-20.46%)
Feb 06, 2020 0.1525 0.1525 0.1525 0.1525 1,300 +0.02(+18.58%)
Feb 05, 2020 0.1498 0.1499 0.1286 0.1286 10,285 -0.01(-6.47%)
Feb 04, 2020 0.1399 0.1399 0.1328 0.1375 9,450 -0.00(-1.72%)
Feb 03, 2020 0.1357 0.1600 0.1249 0.1399 49,188 -0.00(-0.43%)
Jan 31, 2020 0.1400 0.1652 0.1400 0.1405 25,100 -0.01(-8.77%)
Jan 30, 2020 0.1425 0.1699 0.1150 0.1540 43,763 +0.00(+2.74%)
Jan 29, 2020 0.1603 0.1603 0.1306 0.1499 100,318 +0.00(+0.00%)
Jan 28, 2020 0.1335 0.1499 0.1000 0.1499 48,501 +0.01(+6.69%)
Jan 27, 2020 0.1527 0.1600 0.1353 0.1405 56,036 -0.01(-8.83%)
Jan 24, 2020 0.2150 0.2150 0.1500 0.1541 378,100 -0.06(-26.62%)
Jan 23, 2020 0.2110 0.2180 0.2000 0.2100 80,612 +0.01(+5.00%)
Jan 22, 2020 0.2100 0.2700 0.2000 0.2000 78,440 -0.01(-4.76%)
Jan 21, 2020 0.2056 0.2300 0.2000 0.2100 74,772 -0.01(-6.50%)
Jan 17, 2020 0.2230 0.2249 0.2050 0.2246 93,700 -0.01(-3.61%)
Jan 16, 2020 0.2200 0.2900 0.2200 0.2330 161,184 +0.00(+1.30%)
Jan 15, 2020 0.2411 0.2600 0.2300 0.2300 191,342 -0.01(-4.17%)
Jan 14, 2020 0.2450 0.2849 0.2400 0.2400 44,356 +0.01(+2.21%)
Jan 13, 2020 0.2570 0.2900 0.2348 0.2348 42,714 -0.02(-6.04%)
Jan 10, 2020 0.2380 0.2499 0.2350 0.2499 62,500 +0.01(+5.00%)
Jan 09, 2020 0.2400 0.2865 0.2354 0.2380 103,821 +0.00(+1.28%)
Jan 08, 2020 0.2325 0.2399 0.2200 0.2350 82,420 -0.01(-2.08%)
Jan 07, 2020 0.2900 0.2900 0.2200 0.2400 81,088 -0.01(-3.77%)
Jan 06, 2020 0.2225 0.2800 0.1750 0.2494 63,842 -0.03(-10.93%)
Jan 03, 2020 0.2751 0.2800 0.2616 0.2800 24,200 +0.00(+0.00%)
Jan 02, 2020 0.2490 0.2819 0.2490 0.2800 48,456 +0.03(+11.51%)
Dec 31, 2019 0.2332 0.3049 0.2300 0.2511 114,100 +0.00(+1.25%)
Dec 30, 2019 0.2688 0.2948 0.2471 0.2480 217,264 -0.02(-7.74%)
Dec 27, 2019 0.2791 0.3300 0.2500 0.2688 77,200 -0.04(-13.29%)
Dec 26, 2019 0.2700 0.3500 0.2700 0.3100 109,559 +0.03(+10.75%)
Dec 24, 2019 0.2926 0.2926 0.2457 0.2799 56,900 -0.01(-3.48%)
Dec 23, 2019 0.2700 0.3200 0.2400 0.2900 129,535 +0.03(+11.11%)
Dec 20, 2019 0.2488 0.2800 0.2348 0.2610 81,800 +0.02(+8.75%)
Dec 19, 2019 0.2377 0.2510 0.2377 0.2400 77,284 +0.02(+8.01%)
Dec 18, 2019 0.2350 0.2550 0.1800 0.2222 271,673 -0.03(-12.86%)
Dec 17, 2019 0.2431 0.3450 0.2200 0.2550 236,765 +0.03(+11.26%)
Dec 16, 2019 0.2032 0.2540 0.2032 0.2292 270,181 +0.05(+27.33%)
Dec 13, 2019 0.1796 0.2000 0.1700 0.1800 66,900 +0.01(+5.08%)
Dec 12, 2019 0.1656 0.2190 0.1600 0.1713 246,125 +0.01(+7.06%)
Dec 11, 2019 0.1789 0.2290 0.1600 0.1600 14,631 -0.01(-7.57%)
Dec 10, 2019 0.1537 0.2200 0.1500 0.1731 23,700 +0.02(+13.58%)
Dec 09, 2019 0.1300 0.2380 0.1300 0.1524 12,190 +0.02(+12.47%)
Dec 06, 2019 0.1452 0.1498 0.1355 0.1355 12,200 -0.01(-8.57%)
Dec 05, 2019 0.1385 0.1482 0.1326 0.1482 32,691 +0.01(+7.00%)
Dec 04, 2019 0.1420 0.1550 0.1377 0.1385 20,737 -0.01(-4.48%)
Dec 03, 2019 0.1450 0.1450 0.1403 0.1450 16,095 +0.00(+3.57%)
Dec 02, 2019 0.1403 0.1544 0.1400 0.1400 3,987 -0.01(-9.39%)
Nov 29, 2019 0.1531 0.1545 0.1531 0.1545 900 +0.02(+18.85%)
Nov 27, 2019 0.1472 0.1472 0.1300 0.1300 900 -0.01(-4.13%)
Nov 26, 2019 0.1492 0.2540 0.1300 0.1356 23,743 -0.02(-10.97%)
Nov 25, 2019 0.1320 0.1584 0.1320 0.1523 2,000 +0.02(+16.26%)
Nov 22, 2019 0.1789 0.1901 0.1310 0.1310 25,500 -0.04(-22.94%)
Nov 21, 2019 0.1644 0.1810 0.1481 0.1700 27,945 +0.03(+24.36%)
Nov 20, 2019 0.1428 0.1428 0.1323 0.1367 24,116 +0.00(+1.26%)
Nov 19, 2019 0.1050 0.1400 0.0700 0.1350 42,072 -0.00(-3.50%)
Nov 18, 2019 0.1388 0.1400 0.1388 0.1399 20,642 +0.01(+7.62%)
Nov 15, 2019 0.1360 0.1645 0.0700 0.1300 65,500 -0.01(-7.14%)
Nov 14, 2019 0.1409 0.1645 0.1200 0.1400 38,075 -0.01(-5.98%)
Nov 13, 2019 0.1990 0.1990 0.0231 0.1489 50,210 -0.05(-25.18%)
Nov 12, 2019 0.1643 0.1990 0.1643 0.1990 6,275 +0.01(+7.57%)
Nov 11, 2019 0.1903 0.2000 0.1500 0.1850 31,460 -0.02(-7.50%)
Nov 08, 2019 0.1800 0.2000 0.1750 0.2000 29,800 +0.01(+5.26%)
Nov 07, 2019 0.1701 0.1900 0.1701 0.1900 7,600 +0.02(+13.37%)
Nov 06, 2019 0.1800 0.1900 0.1500 0.1676 25,833 -0.02(-10.28%)
Nov 05, 2019 0.1941 0.1941 0.1853 0.1868 47,799 -0.01(-4.21%)
Nov 04, 2019 0.2187 0.2540 0.1875 0.1950 37,233 -0.06(-23.23%)
Nov 01, 2019 0.2213 0.2540 0.2132 0.2540 20,500 +0.04(+18.14%)
Oct 31, 2019 0.2450 0.2450 0.2150 0.2150 34,500 -0.02(-10.38%)
Oct 30, 2019 0.1875 0.2399 0.1875 0.2399 54,574 +0.01(+5.27%)
Oct 29, 2019 0.2400 0.2498 0.2150 0.2279 32,245 -0.02(-8.84%)
Oct 28, 2019 0.2500 0.2508 0.2350 0.2500 32,003 -0.01(-4.58%)
Oct 25, 2019 0.2701 0.2730 0.2551 0.2620 72,700 -0.01(-2.78%)
Oct 24, 2019 0.2675 0.2695 0.2675 0.2695 500 +0.00(+1.66%)
Oct 23, 2019 0.2700 0.2700 0.2600 0.2651 4,080 -0.01(-3.60%)
Oct 22, 2019 0.2801 0.2801 0.2700 0.2750 1,425 -0.01(-3.51%)
Oct 21, 2019 0.2846 0.2900 0.2600 0.2850 6,015 +0.00(+0.14%)
Oct 18, 2019 0.2750 0.2900 0.2750 0.2846 3,400 +0.02(+9.46%)
Oct 17, 2019 0.2600 0.2900 0.2600 0.2600 7,050 -0.01(-3.67%)
Oct 16, 2019 0.2840 0.2840 0.2605 0.2699 17,945 -0.01(-4.96%)
Oct 15, 2019 0.2701 0.2900 0.2701 0.2840 26,018 +0.01(+3.27%)
Oct 14, 2019 0.2402 0.2800 0.2402 0.2750 4,675 +0.02(+7.42%)
Oct 11, 2019 0.2680 0.2750 0.2297 0.2560 14,900 -0.01(-5.08%)
Oct 10, 2019 0.2904 0.2904 0.1951 0.2697 3,035 -0.01(-3.64%)
Oct 09, 2019 0.2700 0.2799 0.0300 0.2799 2,815 +0.01(+3.67%)
Oct 08, 2019 0.3100 0.3100 0.2700 0.2700 40,213 -0.01(-4.90%)
Oct 07, 2019 0.3178 0.3500 0.2839 0.2839 58,635 -0.03(-8.42%)
Oct 04, 2019 0.2950 0.3200 0.2936 0.3100 20,000 +0.03(+8.77%)
Oct 03, 2019 0.2793 0.2850 0.2720 0.2850 79,858 +0.00(+1.79%)
Oct 02, 2019 0.2621 0.2800 0.2500 0.2800 57,905 +0.01(+3.74%)
Oct 01, 2019 0.2791 0.2917 0.2646 0.2699 32,641 -0.01(-3.61%)
Sep 30, 2019 0.3044 0.3044 0.2800 0.2800 93,540 -0.04(-12.50%)
Sep 27, 2019 0.3038 0.3200 0.3014 0.3200 2,000 +0.01(+1.94%)
Sep 26, 2019 0.3103 0.3217 0.3059 0.3139 65,375 +0.00(+1.26%)
Sep 25, 2019 0.3200 0.3400 0.2990 0.3100 75,561 -0.04(-11.35%)
Sep 24, 2019 0.3550 0.3550 0.3100 0.3497 57,700 -0.00(-0.09%)
Sep 23, 2019 0.3400 0.3600 0.3400 0.3500 74,134 +0.01(+2.94%)
Sep 20, 2019 0.3555 0.3670 0.3400 0.3400 56,000 -0.02(-5.29%)
Sep 19, 2019 0.3200 0.4100 0.3200 0.3590 4,141 -0.01(-2.45%)
Sep 18, 2019 0.3600 0.3744 0.3100 0.3680 29,050 -0.00(-0.14%)
Sep 17, 2019 0.3892 0.3892 0.3683 0.3685 34,810 -0.01(-2.90%)
Sep 16, 2019 0.3800 0.3868 0.3790 0.3795 48,899 -0.00(-0.13%)
Sep 13, 2019 0.3900 0.3900 0.3800 0.3800 49,400 -0.00(-0.05%)
Sep 12, 2019 0.4000 0.4000 0.3725 0.3802 11,563 -0.03(-8.21%)
Sep 11, 2019 0.4000 0.4341 0.4000 0.4142 10,488 +0.00(+1.02%)
Sep 10, 2019 0.4455 0.4455 0.4000 0.4100 58,583 -0.02(-4.65%)
Sep 09, 2019 0.4430 0.4530 0.4000 0.4300 89,936 +0.02(+5.83%)
Sep 06, 2019 0.4040 0.4150 0.4000 0.4063 16,300 -0.01(-3.26%)
Sep 05, 2019 0.3756 0.4200 0.3756 0.4200 63,958 +0.08(+23.53%)
Sep 04, 2019 0.3480 0.4200 0.3359 0.3400 46,412 -0.01(-2.86%)
Sep 03, 2019 0.3253 0.3502 0.3100 0.3500 88,533 +0.04(+12.90%)
Aug 30, 2019 0.3300 0.3475 0.3100 0.3100 13,600 -0.02(-6.03%)
Aug 29, 2019 0.3042 0.3359 0.3000 0.3299 44,915 +0.01(+4.53%)
Aug 28, 2019 0.3100 0.3500 0.2958 0.3156 78,851 -0.01(-4.36%)
Aug 27, 2019 0.3749 0.3749 0.3100 0.3300 80,609 -0.04(-11.98%)
Aug 26, 2019 0.3399 0.3749 0.3150 0.3749 10,407 +0.04(+12.92%)
Aug 23, 2019 0.3275 0.3400 0.3275 0.3320 190,300 +0.00(+0.91%)
Aug 22, 2019 0.3700 0.3800 0.3200 0.3290 26,207 -0.04(-11.08%)
Aug 21, 2019 0.3663 0.3700 0.3600 0.3700 12,446 +0.00(+0.27%)
Aug 20, 2019 0.3750 0.3750 0.3430 0.3690 112,846 +0.03(+10.15%)
Aug 19, 2019 0.3600 0.3900 0.3350 0.3350 53,535 -0.02(-6.94%)
Aug 16, 2019 0.3514 0.3709 0.3514 0.3600 26,300 +0.02(+4.74%)
Aug 15, 2019 0.3500 0.3660 0.3391 0.3437 87,200 -0.03(-7.11%)
Aug 14, 2019 0.3770 0.3770 0.3610 0.3700 65,033 -0.02(-4.52%)
Aug 13, 2019 0.3573 0.3900 0.3500 0.3875 131,591 +0.03(+8.63%)
Aug 12, 2019 0.3610 0.3970 0.3567 0.3567 39,913 -0.03(-7.11%)
Aug 09, 2019 0.3896 0.3896 0.3610 0.3840 12,400 +0.00(+0.97%)
Aug 08, 2019 0.3752 0.4150 0.3720 0.3803 44,040 +0.01(+2.92%)
Aug 07, 2019 0.4200 0.4200 0.3610 0.3695 42,235 +0.01(+2.55%)
Aug 06, 2019 0.3800 0.4200 0.3603 0.3603 56,050 -0.02(-5.18%)
Aug 05, 2019 0.3900 0.3900 0.3500 0.3800 96,509 +0.01(+1.47%)
Aug 02, 2019 0.3750 0.3840 0.3700 0.3745 59,400 +0.00(+1.22%)
Aug 01, 2019 0.3800 0.3990 0.3700 0.3700 61,050 -0.02(-4.74%)
Jul 31, 2019 0.3700 0.4100 0.3700 0.3884 86,546 -0.00(-0.41%)
Jul 30, 2019 0.3928 0.4310 0.3700 0.3900 274,207 +0.02(+6.01%)
Jul 29, 2019 0.4000 0.4011 0.3679 0.3679 66,599 -0.04(-8.71%)
Jul 26, 2019 0.3900 0.4030 0.3800 0.4030 36,500 +0.01(+3.36%)
Jul 25, 2019 0.4000 0.4019 0.3899 0.3899 52,206 -0.01(-1.91%)
Jul 24, 2019 0.3850 0.4310 0.3750 0.3975 101,118 +0.02(+4.61%)
Jul 23, 2019 0.4069 0.4360 0.3748 0.3800 85,057 -0.03(-7.09%)
Jul 22, 2019 0.4224 0.4359 0.3870 0.4090 90,515 -0.01(-1.45%)
Jul 19, 2019 0.4200 0.4490 0.4150 0.4150 82,600 +0.01(+1.22%)
Jul 18, 2019 0.4111 0.4450 0.4100 0.4100 108,741 -0.01(-2.38%)
Jul 17, 2019 0.4267 0.4417 0.4100 0.4200 17,295 -0.02(-4.96%)
Jul 16, 2019 0.4270 0.4419 0.4100 0.4419 14,570 +0.02(+3.85%)
Jul 15, 2019 0.4100 0.4419 0.4000 0.4255 18,399 +0.02(+3.78%)
Jul 12, 2019 0.4400 0.4450 0.3927 0.4100 42,900 -0.03(-6.82%)
Jul 11, 2019 0.4450 0.4450 0.3850 0.4400 66,627 -0.01(-2.22%)
Jul 10, 2019 0.4090 0.4890 0.3850 0.4500 51,655 +0.03(+7.14%)
Jul 09, 2019 0.4324 0.4324 0.3850 0.4200 20,273 -0.02(-4.33%)
Jul 08, 2019 0.4350 0.4572 0.4100 0.4390 146,908 -0.02(-3.94%)
Jul 05, 2019 0.4560 0.4570 0.4330 0.4570 14,600 +0.01(+1.80%)
Jul 03, 2019 0.4624 0.4750 0.4300 0.4489 55,800 -0.03(-5.49%)
Jul 02, 2019 0.4757 0.4859 0.4600 0.4750 8,621 -0.03(-5.00%)
Jul 01, 2019 0.5200 0.5200 0.4800 0.5000 24,174 +0.02(+4.17%)
Jun 28, 2019 0.4940 0.5100 0.4540 0.4800 92,800 -0.00(-0.68%)
Jun 27, 2019 0.4211 0.4925 0.4100 0.4833 95,108 +0.07(+17.88%)
Jun 26, 2019 0.4040 0.4968 0.4003 0.4100 173,619 +0.00(+0.51%)
Jun 25, 2019 0.4129 0.4600 0.3970 0.4079 38,832 -0.02(-4.90%)
Jun 24, 2019 0.5491 0.5491 0.4127 0.4289 14,485 +0.01(+2.12%)
Jun 21, 2019 0.3975 0.4200 0.3975 0.4200 34,700 +0.02(+5.87%)
Jun 20, 2019 0.4000 0.4250 0.3950 0.3967 76,564 -0.02(-5.55%)
Jun 19, 2019 0.4300 0.4300 0.4000 0.4200 21,600 -0.01(-2.01%)
Jun 18, 2019 0.4155 0.4800 0.4000 0.4286 56,495 +0.02(+4.54%)
Jun 17, 2019 0.4030 0.4800 0.4000 0.4100 132,968 -0.05(-11.77%)
Jun 14, 2019 0.4330 0.4647 0.4300 0.4647 60,800 +0.02(+3.73%)
Jun 13, 2019 0.4500 0.4580 0.4400 0.4480 21,600 -0.00(-0.44%)
Jun 12, 2019 0.4750 0.5199 0.4350 0.4500 131,605 -0.02(-4.26%)
Jun 11, 2019 0.4622 0.4987 0.4393 0.4700 94,236 +0.01(+3.30%)
Jun 10, 2019 0.4960 0.5380 0.4543 0.4550 104,757 -0.02(-5.19%)
Jun 07, 2019 0.4550 0.4960 0.4550 0.4799 65,600 +0.01(+1.78%)
Jun 06, 2019 0.4903 0.4999 0.4715 0.4715 40,820 -0.02(-3.78%)
Jun 05, 2019 0.5358 0.5640 0.4500 0.4900 165,660 -0.05(-9.26%)
Jun 04, 2019 0.4716 0.5800 0.4670 0.5400 165,385 +0.07(+14.77%)
Jun 03, 2019 0.5000 0.5100 0.4651 0.4705 180,585 -0.03(-6.92%)
May 31, 2019 0.4597 0.5099 0.4500 0.5055 174,300 +0.02(+4.51%)
May 30, 2019 0.4942 0.5000 0.4550 0.4837 12,910 -0.03(-5.16%)
May 29, 2019 0.4990 0.5100 0.4800 0.5100 28,460 +0.01(+2.20%)
May 28, 2019 0.4926 0.5140 0.4799 0.4990 38,950 +0.02(+3.96%)
May 24, 2019 0.4925 0.5100 0.4799 0.4800 43,500 -0.01(-2.04%)
May 23, 2019 0.5100 0.5100 0.4770 0.4900 73,588 -0.02(-3.92%)
May 22, 2019 0.5206 0.5273 0.5099 0.5100 53,818 +0.00(+0.16%)
May 21, 2019 0.5309 0.5399 0.4900 0.5092 63,363 -0.02(-4.11%)
May 20, 2019 0.5469 0.5999 0.5219 0.5310 75,610 -0.01(-1.70%)
May 17, 2019 0.5216 0.6100 0.5204 0.5402 26,400 -0.00(-0.06%)
May 16, 2019 0.5870 0.5870 0.5100 0.5405 76,173 -0.02(-2.86%)
May 15, 2019 0.5100 0.5867 0.5100 0.5564 37,178 +0.01(+1.70%)
May 14, 2019 0.5550 0.5785 0.5300 0.5471 90,964 -0.00(-0.11%)
May 13, 2019 0.5490 0.6300 0.5400 0.5477 27,095 -0.00(-0.42%)
May 10, 2019 0.5619 0.6520 0.5456 0.5500 17,500 -0.02(-3.51%)
May 09, 2019 0.5837 0.6140 0.4701 0.5700 71,326 -0.02(-3.47%)
May 08, 2019 0.5940 0.6080 0.5730 0.5905 36,330 +0.00(+0.44%)
May 07, 2019 0.6104 0.6299 0.5700 0.5879 59,922 -0.02(-3.16%)
May 06, 2019 0.6100 0.6320 0.5950 0.6071 40,890 +0.01(+2.03%)
May 03, 2019 0.5836 0.6000 0.5800 0.5950 29,900 +0.01(+1.80%)
May 02, 2019 0.5800 0.6050 0.5500 0.5845 115,418 -0.01(-1.28%)
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.