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, 2019 0.6303 0.6540 0.5970 0.6170 37,379 -0.02(-3.59%)
Apr 29, 2019 0.6037 0.6400 0.5958 0.6400 52,184 +0.04(+5.79%)
Apr 26, 2019 0.6038 0.6261 0.5997 0.6050 82,800 -0.01(-1.42%)
Apr 25, 2019 0.6050 0.6200 0.6050 0.6137 20,585 +0.01(+1.44%)
Apr 24, 2019 0.6303 0.6303 0.6000 0.6050 70,758 -0.02(-2.83%)
Apr 23, 2019 0.6000 0.6650 0.5974 0.6226 35,061 -0.01(-1.78%)
Apr 22, 2019 0.6077 0.6500 0.5900 0.6339 92,937 +0.02(+3.82%)
Apr 18, 2019 0.6183 0.6400 0.5950 0.6106 57,700 -0.01(-1.01%)
Apr 17, 2019 0.6415 0.6415 0.6000 0.6168 104,985 -0.02(-3.02%)
Apr 16, 2019 0.6899 0.6900 0.6200 0.6360 266,488 -0.03(-4.78%)
Apr 15, 2019 0.6895 0.7000 0.6475 0.6679 157,505 -0.02(-2.45%)
Apr 12, 2019 0.6398 0.6866 0.6398 0.6847 127,800 +0.02(+3.76%)
Apr 11, 2019 0.6840 0.6870 0.6000 0.6599 152,925 -0.02(-2.91%)
Apr 10, 2019 0.6703 0.6952 0.6600 0.6797 64,941 +0.01(+1.45%)
Apr 09, 2019 0.7300 0.7300 0.6650 0.6700 227,824 -0.05(-6.74%)
Apr 08, 2019 0.7249 0.7500 0.7184 0.7184 55,805 -0.00(-0.10%)
Apr 05, 2019 0.7712 0.7800 0.7000 0.7191 164,600 -0.01(-1.49%)
Apr 04, 2019 0.7400 0.7750 0.6979 0.7300 136,887 -0.01(-1.08%)
Apr 03, 2019 0.7740 0.7800 0.6771 0.7380 251,187 +0.01(+0.75%)
Apr 02, 2019 0.6493 0.7325 0.6190 0.7325 442,380 +0.08(+12.69%)
Apr 01, 2019 0.6035 0.6589 0.6000 0.6500 156,897 +0.05(+8.33%)
Mar 29, 2019 0.5950 0.6050 0.5950 0.6000 50,300 +0.02(+3.77%)
Mar 28, 2019 0.5760 0.6400 0.5700 0.5782 398,005 -0.02(-3.47%)
Mar 27, 2019 0.6100 0.6100 0.5800 0.5990 38,072 +0.01(+1.01%)
Mar 26, 2019 0.5916 0.6390 0.5760 0.5930 128,005 -0.00(-0.34%)
Mar 25, 2019 0.5917 0.6501 0.5767 0.5950 172,148 +0.00(+0.00%)
Mar 22, 2019 0.5943 0.5950 0.5632 0.5950 131,400 +0.01(+2.09%)
Mar 21, 2019 0.5791 0.6100 0.5600 0.5828 64,696 -0.00(-0.10%)
Mar 20, 2019 0.5600 0.6000 0.5600 0.5834 133,650 -0.00(-0.09%)
Mar 19, 2019 0.6160 0.6169 0.5800 0.5839 156,649 -0.01(-1.03%)
Mar 18, 2019 0.5175 0.6220 0.5000 0.5900 247,281 +0.04(+7.27%)
Mar 15, 2019 0.5745 0.5745 0.5400 0.5500 140,900 -0.03(-4.51%)
Mar 14, 2019 0.5900 0.5900 0.5500 0.5760 93,710 -0.00(-0.17%)
Mar 13, 2019 0.6600 0.6600 0.5617 0.5770 70,991 -0.03(-4.47%)
Mar 12, 2019 0.6400 0.6700 0.5932 0.6040 188,576 -0.02(-3.36%)
Mar 11, 2019 0.5466 0.6292 0.4900 0.6250 230,729 +0.08(+15.74%)
Mar 08, 2019 0.5750 0.5750 0.5233 0.5400 99,700 +0.00(+0.00%)
Mar 07, 2019 0.4655 0.5400 0.4655 0.5400 176,756 +0.02(+4.09%)
Mar 06, 2019 0.5000 0.5189 0.4900 0.5188 16,727 +0.01(+2.94%)
Mar 05, 2019 0.5154 0.5300 0.5000 0.5040 19,457 -0.01(-2.42%)
Mar 04, 2019 0.5200 0.5359 0.5100 0.5165 58,812 -0.01(-1.43%)
Mar 01, 2019 0.5350 0.5350 0.5030 0.5240 19,600 -0.01(-1.89%)
Feb 28, 2019 0.5500 0.5687 0.5000 0.5341 101,004 +0.02(+4.42%)
Feb 27, 2019 0.4950 0.5220 0.4950 0.5115 22,106 +0.02(+3.19%)
Feb 26, 2019 0.5118 0.5840 0.4957 0.4957 169,618 -0.04(-6.96%)
Feb 25, 2019 0.4809 0.5595 0.4750 0.5328 342,449 +0.07(+14.58%)
Feb 22, 2019 0.4770 0.4800 0.4616 0.4650 19,100 -0.01(-3.12%)
Feb 21, 2019 0.4884 0.4900 0.4600 0.4800 20,973 -0.01(-1.64%)
Feb 20, 2019 0.5000 0.5000 0.4688 0.4880 158,648 +0.01(+1.67%)
Feb 19, 2019 0.4864 0.5100 0.4600 0.4800 41,499 -0.00(-0.02%)
Feb 15, 2019 0.4861 0.5090 0.4621 0.4801 29,200 -0.00(-0.50%)
Feb 14, 2019 0.4893 0.5300 0.4700 0.4825 24,580 -0.00(-0.90%)
Feb 13, 2019 0.5100 0.5100 0.4782 0.4869 52,937 -0.01(-2.74%)
Feb 12, 2019 0.4800 0.5100 0.4500 0.5006 69,875 +0.01(+1.64%)
Feb 11, 2019 0.5180 0.5300 0.4890 0.4925 140,109 -0.03(-4.92%)
Feb 08, 2019 0.5062 0.5213 0.4925 0.5180 86,900 +0.01(+2.84%)
Feb 07, 2019 0.5100 0.5100 0.4900 0.5037 66,750 -0.01(-1.24%)
Feb 06, 2019 0.5100 0.5330 0.4700 0.5100 116,759 -0.01(-1.70%)
Feb 05, 2019 0.5399 0.5577 0.5005 0.5188 101,032 -0.01(-2.13%)
Feb 04, 2019 0.6100 0.6374 0.5300 0.5301 119,778 -0.02(-3.18%)
Feb 01, 2019 0.5663 0.6100 0.5244 0.5475 314,600 -0.03(-4.62%)
Jan 31, 2019 0.5267 0.6000 0.5000 0.5740 854,612 +0.05(+8.71%)
Jan 30, 2019 0.5240 0.5500 0.5044 0.5280 52,020 +0.01(+2.70%)
Jan 29, 2019 0.4937 0.5987 0.4860 0.5141 70,256 +0.04(+9.38%)
Jan 28, 2019 0.4850 0.4937 0.4600 0.4700 52,641 -0.02(-4.08%)
Jan 25, 2019 0.4649 0.4900 0.4403 0.4900 10,000 +0.04(+8.89%)
Jan 24, 2019 0.4600 0.4937 0.4500 0.4500 22,081 -0.01(-2.79%)
Jan 23, 2019 0.4828 0.4828 0.4600 0.4629 3,901 +0.01(+1.69%)
Jan 22, 2019 0.4600 0.4780 0.4500 0.4552 11,883 -0.01(-1.49%)
Jan 18, 2019 0.4649 0.4809 0.4500 0.4621 47,200 -0.02(-4.33%)
Jan 17, 2019 0.4776 0.4841 0.4677 0.4830 53,963 +0.00(+0.42%)
Jan 16, 2019 0.5037 0.5037 0.4771 0.4810 20,121 -0.01(-1.84%)
Jan 15, 2019 0.5100 0.5100 0.4760 0.4900 21,645 -0.01(-2.00%)
Jan 14, 2019 0.5975 0.5975 0.4900 0.5000 172,118 -0.01(-2.78%)
Jan 11, 2019 0.5337 0.5550 0.5143 0.5143 29,800 -0.02(-3.15%)
Jan 10, 2019 0.7500 0.7500 0.5184 0.5310 79,783 +0.04(+9.21%)
Jan 09, 2019 0.5026 0.5026 0.4631 0.4862 45,266 -0.02(-3.13%)
Jan 08, 2019 0.5100 0.5103 0.5000 0.5019 8,401 +0.01(+1.85%)
Jan 07, 2019 0.4697 0.6000 0.4673 0.4928 57,799 +0.04(+9.51%)
Jan 04, 2019 0.4718 0.4718 0.4500 0.4500 6,800 +0.00(+0.00%)
Jan 03, 2019 0.4461 0.6100 0.4461 0.4500 5,350 +0.02(+4.19%)
Jan 02, 2019 0.3910 0.4391 0.3910 0.4319 9,235 +0.05(+13.66%)
Dec 31, 2018 0.4031 0.4160 0.3800 0.3800 55,400 -0.01(-2.56%)
Dec 28, 2018 0.4120 0.4170 0.3900 0.3900 7,500 +0.01(+2.63%)
Dec 27, 2018 0.3922 0.3922 0.3800 0.3800 38,510 -0.01(-2.56%)
Dec 26, 2018 0.3770 0.8000 0.3770 0.3900 28,826 -0.01(-1.27%)
Dec 24, 2018 0.4005 0.4100 0.3858 0.3950 22,000 -0.01(-1.25%)
Dec 21, 2018 0.4011 0.4260 0.3882 0.4000 18,500 -0.03(-8.05%)
Dec 20, 2018 0.4063 0.4486 0.4063 0.4350 6,100 +0.03(+6.10%)
Dec 19, 2018 0.4140 0.4141 0.3741 0.4100 5,005 -0.02(-4.43%)
Dec 18, 2018 0.3989 0.4300 0.3989 0.4290 71,155 +0.04(+10.11%)
Dec 17, 2018 0.4365 0.4365 0.3890 0.3896 61,450 -0.04(-9.06%)
Dec 14, 2018 0.4446 0.4600 0.4284 0.4284 37,600 -0.05(-9.81%)
Dec 13, 2018 0.5126 0.5237 0.4550 0.4750 7,734 -0.04(-6.86%)
Dec 12, 2018 0.5000 0.5237 0.4550 0.5100 15,410 +0.01(+1.29%)
Dec 11, 2018 0.5022 0.5237 0.4984 0.5035 32,390 +0.02(+3.81%)
Dec 10, 2018 0.5449 0.6600 0.4200 0.4850 31,899 -0.04(-7.39%)
Dec 07, 2018 0.4540 0.6143 0.4540 0.5237 50,700 +0.08(+17.71%)
Dec 06, 2018 0.3671 0.4449 0.3500 0.4449 161,538 +0.06(+17.08%)
Dec 04, 2018 0.4041 0.4284 0.3667 0.3800 49,000 -0.03(-7.54%)
Dec 03, 2018 0.4611 0.4760 0.4100 0.4110 85,190 -0.03(-6.59%)
Nov 30, 2018 0.4100 0.5500 0.4100 0.4400 32,300 -0.03(-5.42%)
Nov 29, 2018 0.4691 0.4691 0.4391 0.4652 12,365 -0.01(-1.63%)
Nov 28, 2018 0.4462 0.4751 0.4100 0.4729 75,895 +0.01(+2.80%)
Nov 27, 2018 0.4649 0.4949 0.4600 0.4600 18,144 +0.00(+0.00%)
Nov 26, 2018 0.5092 0.5129 0.4581 0.4600 45,992 -0.05(-10.33%)
Nov 23, 2018 0.5100 0.5268 0.5040 0.5130 12,600 +0.02(+4.08%)
Nov 21, 2018 0.4929 0.4929 0.4929 0 +0.04(+9.29%)
Nov 20, 2018 0.4879 0.4879 0.4260 0.4510 57,120 -0.06(-11.57%)
Nov 19, 2018 0.5100 0.5100 0.4951 0.5100 24,003 -0.02(-3.46%)
Nov 16, 2018 0.5200 0.5459 0.5112 0.5283 6,900 -0.00(-0.70%)
Nov 15, 2018 0.5327 0.5500 0.5320 0.5320 5,899 +0.00(+0.38%)
Nov 14, 2018 0.5450 0.5499 0.5037 0.5300 117,906 -0.01(-1.52%)
Nov 13, 2018 0.5590 0.5600 0.5382 0.5382 72,961 -0.02(-2.75%)
Nov 12, 2018 0.5681 0.5800 0.5490 0.5534 17,161 -0.03(-5.58%)
Nov 09, 2018 0.5799 0.5880 0.5660 0.5861 39,100 +0.02(+2.82%)
Nov 08, 2018 0.6700 0.6700 0.5700 0.5700 93,329 -0.05(-8.57%)
Nov 07, 2018 0.6700 0.6700 0.5931 0.6234 71,630 +0.02(+2.53%)
Nov 06, 2018 0.6077 0.6278 0.5970 0.6080 54,677 +0.01(+1.59%)
Nov 05, 2018 0.5683 0.6549 0.5600 0.5985 71,300 +0.05(+8.62%)
Nov 02, 2018 0.5590 0.5744 0.5510 0.5510 46,200 -0.01(-1.54%)
Nov 01, 2018 0.5871 0.5903 0.5448 0.5596 70,281 -0.03(-5.15%)
Oct 31, 2018 0.5451 0.5900 0.5400 0.5900 21,940 +0.05(+9.50%)
Oct 30, 2018 0.5921 0.5921 0.5300 0.5388 54,939 -0.04(-6.49%)
Oct 29, 2018 0.6500 0.6663 0.5581 0.5762 120,805 -0.04(-6.63%)
Oct 26, 2018 0.6299 0.6300 0.6000 0.6171 14,200 -0.02(-3.40%)
Oct 25, 2018 0.6375 0.7700 0.6000 0.6388 41,466 +0.01(+1.40%)
Oct 24, 2018 0.6340 0.7800 0.6299 0.6300 47,941 +0.01(+1.61%)
Oct 23, 2018 0.6600 0.6699 0.6000 0.6200 109,732 -0.03(-4.11%)
Oct 22, 2018 0.6446 0.7800 0.6000 0.6466 117,138 +0.01(+1.03%)
Oct 19, 2018 0.6990 0.7004 0.6400 0.6400 78,000 -0.06(-8.27%)
Oct 18, 2018 0.6946 0.7200 0.6704 0.6977 93,197 +0.02(+3.55%)
Oct 17, 2018 0.9730 0.9730 0.6600 0.6738 52,099 -0.02(-2.80%)
Oct 16, 2018 0.6939 0.7088 0.6750 0.6932 119,710 +0.01(+0.87%)
Oct 15, 2018 0.7100 0.7100 0.6700 0.6872 262,993 -0.02(-2.25%)
Oct 12, 2018 0.6500 0.7200 0.6500 0.7030 75,000 +0.05(+8.15%)
Oct 11, 2018 0.6764 0.6891 0.6500 0.6500 76,709 -0.04(-5.52%)
Oct 10, 2018 0.7298 0.7310 0.6800 0.6880 41,533 -0.04(-4.84%)
Oct 09, 2018 0.7341 0.7371 0.7025 0.7230 237,007 -0.10(-11.83%)
Oct 08, 2018 0.7500 0.8300 0.7300 0.8200 58,077 +0.12(+17.65%)
Oct 05, 2018 0.6750 0.7399 0.6750 0.6970 56,200 +0.00(+0.42%)
Oct 04, 2018 0.7359 0.7500 0.6941 0.6941 19,840 -0.02(-3.33%)
Oct 03, 2018 0.7373 0.7380 0.7040 0.7180 8,555 +0.01(+1.41%)
Oct 02, 2018 0.7619 0.7619 0.7070 0.7080 76,775 -0.03(-4.32%)
Oct 01, 2018 0.7800 0.8000 0.7350 0.7400 227,676 -0.02(-2.77%)
Sep 28, 2018 0.6902 0.8000 0.6900 0.7611 382,500 +0.05(+7.20%)
Sep 27, 2018 0.7000 0.7800 0.7000 0.7100 29,891 +0.08(+12.70%)
Sep 26, 2018 0.6980 0.7195 0.6300 0.6300 13,795 -0.08(-10.70%)
Sep 25, 2018 0.7028 0.7300 0.6778 0.7055 58,673 -0.01(-2.01%)
Sep 24, 2018 0.7244 0.7500 0.7000 0.7200 63,637 -0.02(-2.70%)
Sep 21, 2018 0.7317 0.7411 0.7000 0.7400 37,100 +0.01(+1.37%)
Sep 20, 2018 0.7350 1.000 0.7100 0.7300 14,008 +0.01(+0.69%)
Sep 19, 2018 0.7536 0.8000 0.7124 0.7250 37,354 -0.03(-4.43%)
Sep 18, 2018 0.7835 0.7835 0.7411 0.7586 13,475 -0.02(-2.74%)
Sep 17, 2018 0.7978 0.8049 0.7500 0.7800 36,801 +0.00(+0.26%)
Sep 14, 2018 0.7730 0.8049 0.7400 0.7780 9,500 -0.00(-0.33%)
Sep 13, 2018 0.8118 0.8219 0.7642 0.7806 22,634 -0.04(-4.51%)
Sep 12, 2018 0.8308 0.8350 0.8050 0.8175 29,227 +0.01(+1.55%)
Sep 11, 2018 0.7877 0.8050 0.7700 0.8050 38,898 +0.03(+3.21%)
Sep 10, 2018 0.7624 0.8194 0.7500 0.7800 41,244 -0.00(-0.61%)
Sep 07, 2018 0.7900 0.7900 0.7616 0.7848 27,400 -0.00(-0.47%)
Sep 06, 2018 0.7900 0.8441 0.7777 0.7885 13,120 -0.00(-0.19%)
Sep 05, 2018 0.7940 0.8090 0.7500 0.7900 23,156 -0.00(-0.55%)
Sep 04, 2018 0.8632 0.8632 0.7840 0.7944 38,500 -0.06(-6.99%)
Aug 31, 2018 0.8541 0.8541 0.8541 0 +0.01(+1.05%)
Aug 30, 2018 0.8760 0.8828 0.8452 0.8452 15,401 -0.05(-5.46%)
Aug 29, 2018 0.8800 0.9000 0.8800 0.8940 49,367 +0.02(+2.53%)
Aug 28, 2018 0.8779 0.9100 0.8567 0.8719 27,830 -0.01(-0.59%)
Aug 27, 2018 0.8705 0.9000 0.8590 0.8771 42,512 +0.01(+1.40%)
Aug 24, 2018 0.8862 0.9100 0.8500 0.8650 51,000 +0.01(+0.76%)
Aug 23, 2018 0.8320 0.8585 0.8140 0.8585 38,788 +0.02(+2.81%)
Aug 22, 2018 0.8660 0.8660 0.8330 0.8350 7,841 -0.03(-2.91%)
Aug 21, 2018 0.8959 0.8959 0.8553 0.8600 9,459 -0.02(-2.16%)
Aug 20, 2018 0.8493 0.9019 0.8493 0.8790 22,749 +0.07(+8.52%)
Aug 17, 2018 0.8155 0.8155 0.7700 0.8100 11,800 -0.00(-0.11%)
Aug 16, 2018 0.8024 0.8181 0.8024 0.8109 7,115 +0.05(+6.26%)
Aug 15, 2018 0.7850 0.7889 0.7600 0.7631 10,970 +0.00(+0.41%)
Aug 14, 2018 0.7690 0.7760 0.7510 0.7600 6,983 +0.01(+0.66%)
Aug 13, 2018 0.8000 0.8000 0.7550 0.7550 5,250 -0.06(-7.24%)
Aug 10, 2018 0.8202 0.8202 0.8039 0.8139 12,100 +0.00(+0.61%)
Aug 09, 2018 0.7351 0.8179 0.7248 0.8090 13,295 +0.05(+7.14%)
Aug 08, 2018 0.7840 0.7840 0.7091 0.7551 4,000 -0.03(-3.69%)
Aug 07, 2018 0.8201 0.8227 0.7730 0.7840 10,421 -0.06(-6.67%)
Aug 06, 2018 2.945 4.990 0.7800 0.8400 18,217 +0.03(+4.24%)
Aug 03, 2018 0.8411 0.8411 0.8050 0.8058 19,300 -0.02(-2.28%)
Aug 02, 2018 0.8314 0.8559 0.8241 0.8246 4,510 -0.04(-4.58%)
Aug 01, 2018 0.8486 0.8679 0.8437 0.8642 5,565 -0.02(-2.57%)
Jul 31, 2018 0.8848 0.8949 0.8848 0.8870 2,897 -0.02(-2.54%)
Jul 30, 2018 0.8500 0.9429 0.8491 0.9101 27,911 +0.08(+9.40%)
Jul 27, 2018 0.8669 0.8864 0.8279 0.8319 28,400 +0.05(+6.50%)
Jul 26, 2018 0.7940 0.7940 0.7796 0.7811 1,600 -0.01(-1.12%)
Jul 25, 2018 0.7894 0.7990 0.7850 0.7900 3,800 +0.00(+0.62%)
Jul 24, 2018 0.8194 0.8271 0.7851 0.7851 5,115 -0.02(-2.95%)
Jul 23, 2018 0.8090 0.7660 0.8090 14,460 +0.03(+4.39%)
Jul 20, 2018 0.7496 0.8300 0.7496 0.7750 15,786 -0.07(-8.47%)
Jul 19, 2018 0.8865 2.000 0.8424 0.8467 27,510 -0.03(-3.23%)
Jul 18, 2018 0.8969 0.9000 0.8671 0.8750 20,827 -0.01(-0.71%)
Jul 17, 2018 0.8642 0.8812 0.8382 0.8812 10,940 +0.01(+1.29%)
Jul 16, 2018 0.9677 0.9677 0.8700 0.8700 5,979 -0.08(-8.22%)
Jul 13, 2018 0.9440 1.000 0.9440 0.9479 10,070 +0.00(+0.31%)
Jul 12, 2018 0.9590 1.000 0.8900 0.9450 7,859 -0.02(-2.39%)
Jul 11, 2018 0.9780 0.9842 0.9557 0.9681 51,262 +0.01(+0.84%)
Jul 10, 2018 0.8621 0.9809 0.8621 0.9600 57,763 +0.13(+15.23%)
Jul 09, 2018 0.8404 0.8500 0.8200 0.8331 32,924 -0.00(-0.00%)
Jul 06, 2018 0.8700 0.8700 0.8326 0.8331 13,110 -0.04(-4.57%)
Jul 05, 2018 0.8236 0.8730 0.8236 0.8730 104,549 +0.16(+22.70%)
Jul 03, 2018 0.7115 0.7115 0.7115 0 -0.09(-11.06%)
Jul 02, 2018 0.7330 0.8000 0.7300 0.8000 23,830 +0.06(+8.83%)
Jun 29, 2018 0.7409 0.7467 0.7259 0.7351 3,607 -0.00(-0.33%)
Jun 28, 2018 0.7040 0.7500 0.7040 0.7375 2,650 +0.04(+5.65%)
Jun 27, 2018 0.7240 0.7278 0.6981 0.6981 36,237 -0.02(-2.47%)
Jun 26, 2018 0.7349 0.7426 0.6968 0.7158 3,431 -0.01(-1.38%)
Jun 25, 2018 0.6827 0.8000 0.6810 0.7258 32,840 +0.06(+8.64%)
Jun 22, 2018 0.6552 0.6800 0.6321 0.6681 72,629 +0.03(+5.10%)
Jun 21, 2018 0.6400 0.6519 0.5976 0.6357 22,877 +0.06(+9.59%)
Jun 20, 2018 0.5850 0.5990 0.5768 0.5801 8,630 +0.03(+5.09%)
Jun 19, 2018 0.5370 0.6128 0.5370 0.5520 13,970 +0.02(+3.12%)
Jun 18, 2018 0.5580 0.5580 0.5317 0.5353 15,500 -0.03(-6.10%)
Jun 15, 2018 0.5970 0.5700 0.5701 11,980 +0.00(+0.02%)
Jun 14, 2018 0.5870 0.5870 0.5700 0.5700 12,735 -0.05(-8.22%)
Jun 13, 2018 0.6520 0.6520 0.6011 0.6211 8,465 -0.03(-4.13%)
Jun 12, 2018 0.6421 0.6495 0.6412 0.6478 4,678 +0.02(+3.53%)
Jun 11, 2018 0.6015 0.6400 0.6000 0.6257 10,045 +0.02(+4.13%)
Jun 08, 2018 0.6125 0.6133 0.5974 0.6009 9,985 -0.02(-2.80%)
Jun 07, 2018 0.6000 0.6182 0.5651 0.6182 11,998 +0.03(+5.01%)
Jun 06, 2018 0.5799 0.6000 0.5609 0.5887 29,943 +0.03(+5.75%)
Jun 05, 2018 0.5599 0.6200 0.5488 0.5567 31,765 +0.00(+0.47%)
Jun 04, 2018 0.5470 0.6400 0.5300 0.5541 6,001 +0.02(+4.55%)
Jun 01, 2018 0.8000 0.8000 0.5300 0.5300 55,655 -0.01(-1.85%)
May 31, 2018 0.5826 0.6500 0.5400 0.5400 14,847 -0.04(-6.66%)
May 30, 2018 0.5739 0.5785 0.5706 0.5785 16,320 +0.00(+0.80%)
May 29, 2018 0.6125 0.6300 0.5739 0.5739 6,803 -0.06(-8.90%)
May 25, 2018 0.6300 0.6300 0.6300 0 +0.01(+1.16%)
May 24, 2018 0.5850 0.6228 0.5850 0.6228 2,715 +0.00(+0.45%)
May 23, 2018 0.7900 0.7900 0.5885 0.6200 4,725 +0.02(+2.80%)
May 22, 2018 0.6249 0.6311 0.5960 0.6031 6,465 -0.04(-5.77%)
May 21, 2018 0.6200 0.6401 0.6000 0.6400 1,975 +0.02(+3.58%)
May 18, 2018 0.6185 0.6185 0.6179 0.6179 1,071 -0.01(-0.82%)
May 17, 2018 0.6000 0.6500 0.6000 0.6230 5,150 +0.03(+4.49%)
May 16, 2018 0.6112 0.6139 0.5962 0.5962 1,352 -0.03(-4.89%)
May 15, 2018 0.6197 0.6269 0.6197 0.6269 995 -0.00(-0.61%)
May 14, 2018 0.6249 0.6500 0.6060 0.6307 16,472 +0.02(+2.61%)
May 11, 2018 0.7500 0.7500 0.6147 0.6147 1,246 -0.04(-6.28%)
May 10, 2018 0.5195 0.6559 0.5195 0.6559 1,577 +0.10(+17.43%)
May 09, 2018 0.5779 0.5800 0.5350 0.5586 7,965 -0.02(-3.04%)
May 08, 2018 0.6150 0.6500 0.5682 0.5761 6,182 -0.05(-7.81%)
May 07, 2018 0.9000 0.9000 0.5999 0.6249 20,900 -0.03(-3.86%)
May 04, 2018 0.8250 0.8250 0.6500 0.6500 9,921 -0.03(-4.26%)
May 03, 2018 0.6798 0.7500 0.6500 0.6789 15,604 -0.00(-0.01%)
May 02, 2018 0.6790 0.6790 0.6790 0.6790 170 +0.01(+1.62%)
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.