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

48North Cannabis Corp (OP: NCNNF )

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 (%)
Jun 30, 2020 0.1585 0.1585 0.1250 0.1500 7,645 -0.01(-6.07%)
Jun 29, 2020 0.1593 0.1597 0.1409 0.1597 15,791 +0.00(+1.91%)
Jun 26, 2020 0.1597 0.1597 0.1200 0.1567 33,300 -0.00(-1.82%)
Jun 25, 2020 0.1200 0.1789 0.1200 0.1596 32,376 +0.00(+1.72%)
Jun 24, 2020 0.1789 0.1789 0.1569 0.1569 1,701 +0.01(+4.60%)
Jun 23, 2020 0.1300 0.1680 0.1150 0.1500 22,390 +0.00(+1.76%)
Jun 22, 2020 0.1474 0.1474 0.1474 0.1474 519 -0.01(-3.72%)
Jun 19, 2020 0.1800 0.1800 0.1350 0.1531 24,400 -0.00(-0.58%)
Jun 18, 2020 0.1450 0.1540 0.1300 0.1540 6,000 -0.00(-1.79%)
Jun 17, 2020 0.1451 0.1568 0.1450 0.1568 10,757 -0.01(-4.80%)
Jun 16, 2020 0.1614 0.1870 0.1400 0.1647 21,115 -0.01(-3.06%)
Jun 15, 2020 0.1500 0.1699 0.1250 0.1699 14,780 +0.01(+6.19%)
Jun 12, 2020 0.1563 0.1620 0.1150 0.1600 22,500 +0.01(+5.96%)
Jun 11, 2020 0.1597 0.1700 0.1510 0.1510 60,198 -0.02(-11.18%)
Jun 10, 2020 0.1656 0.1798 0.1600 0.1700 71,665 +0.00(+0.83%)
Jun 09, 2020 0.1792 0.1797 0.1600 0.1686 100,990 +0.00(+0.60%)
Jun 08, 2020 0.1400 0.1796 0.1400 0.1676 64,074 -0.00(-1.00%)
Jun 05, 2020 0.1590 0.1797 0.1500 0.1693 33,600 +0.02(+12.87%)
Jun 04, 2020 0.1758 0.1759 0.1500 0.1500 35,356 -0.02(-9.09%)
Jun 03, 2020 0.1648 0.1795 0.1600 0.1650 72,171 -0.00(-0.48%)
Jun 02, 2020 0.1203 0.1751 0.1203 0.1658 24,344 -0.01(-2.98%)
Jun 01, 2020 0.1771 0.1771 0.1592 0.1709 69,763 -0.00(-0.58%)
May 29, 2020 0.1773 0.1800 0.1475 0.1719 86,300 -0.01(-3.05%)
May 28, 2020 0.1695 0.1825 0.1450 0.1773 266,921 +0.00(+1.90%)
May 27, 2020 0.1800 0.1801 0.1600 0.1740 269,368 -0.00(-2.36%)
May 26, 2020 0.1817 0.2025 0.1525 0.1782 980,097 -0.02(-10.90%)
May 22, 2020 0.2200 0.2340 0.1875 0.2000 635,200 -0.00(-2.44%)
May 21, 2020 0.1840 0.2050 0.1832 0.2050 371,241 +0.03(+17.14%)
May 20, 2020 0.1750 0.1852 0.1500 0.1750 237,863 +0.01(+6.71%)
May 19, 2020 0.1475 0.1732 0.1420 0.1640 99,560 -0.01(-6.29%)
May 18, 2020 0.1500 0.1800 0.1325 0.1750 99,042 +0.03(+20.86%)
May 15, 2020 0.1200 0.1450 0.1200 0.1448 95,700 +0.02(+12.86%)
May 14, 2020 0.1243 0.1354 0.1200 0.1283 18,046 -0.01(-3.75%)
May 13, 2020 0.1400 0.1400 0.1113 0.1333 51,463 -0.01(-4.79%)
May 12, 2020 0.1500 0.1500 0.1300 0.1400 35,505 +0.00(+0.00%)
May 11, 2020 0.1387 0.1499 0.1210 0.1400 174,806 +0.02(+12.72%)
May 08, 2020 0.1353 0.1499 0.1113 0.1242 48,400 -0.01(-9.41%)
May 07, 2020 0.1339 0.1371 0.1150 0.1371 27,007 +0.01(+5.79%)
May 06, 2020 0.1298 0.1350 0.1150 0.1296 8,974 +0.00(+3.68%)
May 05, 2020 0.1150 0.1305 0.1150 0.1250 140,097 +0.01(+11.11%)
May 04, 2020 0.1300 0.1300 0.1125 0.1125 87,120 -0.02(-12.04%)
May 01, 2020 0.1200 0.1281 0.1100 0.1279 84,800 +0.01(+6.58%)
Apr 30, 2020 0.1359 0.1499 0.1200 0.1200 61,945 -0.03(-19.95%)
Apr 29, 2020 0.1200 0.1499 0.1110 0.1499 21,061 +0.02(+15.31%)
Apr 28, 2020 0.1449 0.1485 0.1250 0.1300 45,819 +0.00(+0.00%)
Apr 27, 2020 0.1185 0.1325 0.1185 0.1300 109,835 +0.02(+17.12%)
Apr 24, 2020 0.1025 0.1120 0.1025 0.1110 126,200 +0.00(+1.83%)
Apr 23, 2020 0.1090 0.1151 0.1030 0.1090 69,783 -0.00(-0.91%)
Apr 22, 2020 0.1085 0.1199 0.1050 0.1100 45,176 +0.01(+4.76%)
Apr 21, 2020 0.0750 0.1107 0.0750 0.1050 133,187 -0.00(-4.11%)
Apr 20, 2020 0.1050 0.1249 0.1050 0.1095 95,533 -0.00(-0.45%)
Apr 17, 2020 0.1038 0.1100 0.1010 0.1100 37,800 +0.00(+0.00%)
Apr 16, 2020 0.1092 0.1150 0.1000 0.1100 46,438 +0.00(+0.00%)
Apr 15, 2020 0.1100 0.1139 0.1000 0.1100 85,960 +0.01(+7.84%)
Apr 14, 2020 0.1028 0.1028 0.1020 0.1020 2,000 +0.00(+1.19%)
Apr 13, 2020 0.1100 0.1300 0.0910 0.1008 274,033 -0.01(-6.41%)
Apr 09, 2020 0.1009 0.1300 0.1000 0.1077 387,600 -0.00(-0.46%)
Apr 08, 2020 0.1445 0.1445 0.0968 0.1082 12,566 +0.01(+6.92%)
Apr 07, 2020 0.1050 0.1500 0.1000 0.1012 18,774 +0.00(+1.20%)
Apr 06, 2020 0.1040 0.1200 0.0875 0.1000 72,009 -0.02(-16.67%)
Apr 03, 2020 0.1015 0.1200 0.0900 0.1200 54,200 +0.01(+11.42%)
Apr 02, 2020 0.1000 0.1100 0.0960 0.1077 105,260 +0.01(+12.19%)
Apr 01, 2020 0.0810 0.1054 0.0810 0.0960 66,841 -0.02(-17.24%)
Mar 31, 2020 0.1100 0.1550 0.0984 0.1160 17,390 +0.01(+5.45%)
Mar 30, 2020 0.1150 0.1650 0.0900 0.1100 376,402 -0.01(-4.35%)
Mar 27, 2020 0.1316 0.1440 0.1150 0.1150 105,800 -0.01(-8.73%)
Mar 26, 2020 0.1282 0.1500 0.1200 0.1260 370,609 -0.01(-6.32%)
Mar 25, 2020 0.1500 0.1500 0.1116 0.1345 168,969 +0.03(+28.10%)
Mar 24, 2020 0.0742 0.1200 0.0742 0.1050 508,012 +0.04(+60.06%)
Mar 23, 2020 0.1000 0.1000 0.0535 0.0656 58,505 +0.02(+31.20%)
Mar 20, 2020 0.0800 0.1000 0.0500 0.0500 142,400 -0.03(-37.50%)
Mar 19, 2020 0.1162 0.1162 0.0500 0.0800 58,397 -0.04(-33.33%)
Mar 18, 2020 0.1230 0.1300 0.0300 0.1200 68,057 -0.01(-7.69%)
Mar 17, 2020 0.1442 0.1442 0.1250 0.1300 46,610 +0.01(+4.00%)
Mar 16, 2020 0.1303 0.1450 0.1177 0.1250 196,142 -0.02(-13.79%)
Mar 13, 2020 0.1400 0.1450 0.0400 0.1450 45,900 +0.00(+2.26%)
Mar 12, 2020 0.1400 0.1520 0.1250 0.1418 94,725 -0.01(-4.83%)
Mar 11, 2020 0.1580 0.1651 0.1400 0.1490 54,903 -0.01(-6.88%)
Mar 10, 2020 0.1350 0.1657 0.1350 0.1600 90,357 +0.02(+18.52%)
Mar 09, 2020 0.1580 0.1600 0.1350 0.1350 85,335 -0.03(-18.77%)
Mar 06, 2020 0.1760 0.1771 0.1651 0.1662 81,900 -0.02(-12.62%)
Mar 05, 2020 0.2100 0.2100 0.1800 0.1902 7,590 -0.01(-2.61%)
Mar 04, 2020 0.1800 0.2100 0.1580 0.1953 44,941 +0.01(+7.72%)
Mar 03, 2020 0.1843 0.1990 0.1812 0.1813 27,902 -0.00(-2.00%)
Mar 02, 2020 0.1727 0.1850 0.1669 0.1850 9,405 +0.01(+2.78%)
Feb 28, 2020 0.1733 0.1900 0.1614 0.1800 120,700 -0.01(-5.26%)
Feb 27, 2020 0.1851 0.1908 0.1377 0.1900 44,619 -0.02(-7.45%)
Feb 26, 2020 0.2000 0.2053 0.1896 0.2053 52,759 +0.01(+2.65%)
Feb 25, 2020 0.1800 0.2100 0.1800 0.2000 48,740 +0.00(+0.00%)
Feb 24, 2020 0.2204 0.2204 0.1830 0.2000 328,856 -0.02(-7.24%)
Feb 21, 2020 0.2500 0.2650 0.2000 0.2156 443,400 -0.05(-18.64%)
Feb 20, 2020 0.2700 0.2728 0.2450 0.2650 73,284 -0.01(-3.64%)
Feb 19, 2020 0.2650 0.2940 0.2557 0.2750 22,785 +0.01(+3.77%)
Feb 18, 2020 0.2500 0.2700 0.2450 0.2650 85,360 +0.02(+6.00%)
Feb 14, 2020 0.2485 0.2588 0.2485 0.2500 22,000 -0.01(-3.92%)
Feb 13, 2020 0.2500 0.2827 0.2275 0.2602 36,278 +0.01(+3.96%)
Feb 12, 2020 0.2514 0.2727 0.2498 0.2503 61,200 +0.00(+0.12%)
Feb 11, 2020 0.2513 0.3057 0.2300 0.2500 367,161 +0.00(+0.12%)
Feb 10, 2020 0.2320 0.2812 0.2250 0.2497 9,200 +0.02(+8.05%)
Feb 07, 2020 0.2347 0.2500 0.2251 0.2311 38,400 -0.01(-5.67%)
Feb 06, 2020 0.2646 0.2646 0.2310 0.2450 35,689 -0.01(-3.92%)
Feb 05, 2020 0.2300 0.2800 0.2200 0.2550 21,418 -0.02(-5.56%)
Feb 04, 2020 0.2533 0.2700 0.2464 0.2700 29,130 +0.06(+28.57%)
Feb 03, 2020 0.2436 0.2900 0.2100 0.2100 2,034 -0.04(-15.97%)
Jan 31, 2020 0.2700 0.2700 0.2400 0.2499 48,000 -0.02(-6.96%)
Jan 30, 2020 0.2546 0.2686 0.2500 0.2686 110,653 +0.01(+3.27%)
Jan 29, 2020 0.2654 0.2700 0.2500 0.2601 19,357 -0.01(-3.24%)
Jan 28, 2020 0.2601 0.2700 0.2450 0.2688 48,908 +0.01(+3.38%)
Jan 27, 2020 0.2700 0.2700 0.2450 0.2600 15,630 -0.02(-6.81%)
Jan 24, 2020 0.2800 0.2924 0.2740 0.2790 44,400 -0.01(-3.79%)
Jan 23, 2020 0.3000 0.3000 0.2804 0.2900 33,520 +0.01(+5.38%)
Jan 22, 2020 0.2757 0.2862 0.2710 0.2752 21,204 -0.01(-4.34%)
Jan 21, 2020 0.2890 0.3400 0.2860 0.2877 41,356 +0.02(+6.56%)
Jan 17, 2020 0.2500 0.2800 0.2500 0.2700 90,300 +0.00(+0.00%)
Jan 16, 2020 0.2710 0.2890 0.2633 0.2700 168,966 +0.00(+0.04%)
Jan 15, 2020 0.2600 0.2772 0.2497 0.2699 233,231 +0.01(+3.81%)
Jan 14, 2020 0.2734 0.2890 0.2200 0.2600 271,530 -0.01(-4.80%)
Jan 13, 2020 0.2540 0.2889 0.2479 0.2731 85,852 -0.02(-5.50%)
Jan 10, 2020 0.2600 0.2890 0.2440 0.2890 17,700 +0.03(+9.89%)
Jan 09, 2020 0.2630 0.2630 0.2625 0.2630 13,264 +0.00(+1.27%)
Jan 08, 2020 0.2748 0.2889 0.2596 0.2597 52,198 -0.02(-6.88%)
Jan 07, 2020 0.2700 0.2789 0.2700 0.2789 35,458 +0.01(+3.30%)
Jan 06, 2020 0.2737 0.2772 0.2700 0.2700 68,678 -0.01(-3.57%)
Jan 03, 2020 0.2727 0.2949 0.2727 0.2800 20,000 +0.00(+0.00%)
Jan 02, 2020 0.3100 0.3100 0.2700 0.2800 48,712 -0.00(-0.04%)
Dec 31, 2019 0.2755 0.2900 0.2550 0.2801 36,900 +0.01(+2.30%)
Dec 30, 2019 0.2620 0.2770 0.2600 0.2738 19,425 +0.01(+3.32%)
Dec 27, 2019 0.3099 0.3099 0.2650 0.2650 72,400 -0.04(-14.49%)
Dec 26, 2019 0.2611 0.3249 0.2610 0.3099 16,515 +0.04(+15.72%)
Dec 24, 2019 0.2680 0.2745 0.2678 0.2678 33,300 -0.00(-0.07%)
Dec 23, 2019 0.2650 0.3500 0.2600 0.2680 31,694 +0.01(+5.10%)
Dec 20, 2019 0.2550 0.2670 0.2550 0.2550 17,100 -0.00(-0.39%)
Dec 19, 2019 0.2650 0.2799 0.2550 0.2560 49,673 -0.00(-1.54%)
Dec 18, 2019 0.2600 0.2640 0.2520 0.2600 60,521 -0.00(-1.52%)
Dec 17, 2019 0.2660 0.2774 0.2609 0.2640 40,033 -0.01(-5.21%)
Dec 16, 2019 0.2610 0.2812 0.2510 0.2785 91,362 +0.01(+4.15%)
Dec 13, 2019 0.2700 0.2745 0.2600 0.2674 40,200 -0.00(-1.18%)
Dec 12, 2019 0.2600 0.2800 0.2600 0.2706 55,620 +0.01(+4.97%)
Dec 11, 2019 0.2568 0.2700 0.2510 0.2578 102,251 +0.01(+3.12%)
Dec 10, 2019 0.2696 0.2800 0.2500 0.2500 98,602 -0.03(-10.71%)
Dec 09, 2019 0.2520 0.2970 0.2450 0.2800 110,358 +0.02(+7.69%)
Dec 06, 2019 0.2481 0.2653 0.2350 0.2600 30,800 +0.00(+0.00%)
Dec 05, 2019 0.2679 0.2679 0.2523 0.2600 15,081 -0.01(-1.89%)
Dec 04, 2019 0.2500 0.2650 0.2500 0.2650 7,380 +0.01(+5.70%)
Dec 03, 2019 0.2450 0.2650 0.2400 0.2507 64,070 -0.01(-5.00%)
Dec 02, 2019 0.2605 0.2770 0.2550 0.2639 27,412 +0.00(+1.46%)
Nov 29, 2019 0.2650 0.2699 0.2500 0.2601 455,900 -0.00(-1.81%)
Nov 27, 2019 0.2656 0.2656 0.2425 0.2649 270,000 +0.00(+1.88%)
Nov 26, 2019 0.3088 0.3545 0.2000 0.2600 592,230 -0.07(-22.27%)
Nov 25, 2019 0.3500 0.3996 0.3250 0.3345 73,800 +0.00(+1.36%)
Nov 22, 2019 0.3380 0.3380 0.3070 0.3300 241,600 -0.01(-2.37%)
Nov 21, 2019 0.3337 0.3627 0.3200 0.3380 316,884 +0.00(+0.66%)
Nov 20, 2019 0.2939 0.3425 0.2939 0.3358 185,985 +0.04(+14.22%)
Nov 19, 2019 0.2000 0.3000 0.2000 0.2940 130,019 -0.01(-4.11%)
Nov 18, 2019 0.3416 0.3416 0.2883 0.3066 205,649 -0.03(-10.22%)
Nov 15, 2019 0.3581 0.3600 0.3270 0.3415 89,200 -0.02(-5.14%)
Nov 14, 2019 0.3900 0.4100 0.3000 0.3600 68,501 -0.03(-8.40%)
Nov 13, 2019 0.4100 0.4197 0.3000 0.3930 48,584 -0.01(-2.48%)
Nov 12, 2019 0.4100 0.4299 0.4000 0.4030 85,052 -0.02(-4.02%)
Nov 11, 2019 0.4100 0.4600 0.3982 0.4199 37,773 +0.01(+2.17%)
Nov 08, 2019 0.4301 0.4320 0.3980 0.4110 90,600 -0.00(-0.36%)
Nov 07, 2019 0.4123 0.4500 0.4000 0.4125 49,806 -0.04(-8.33%)
Nov 06, 2019 0.4309 0.4899 0.4100 0.4500 14,157 +0.01(+2.27%)
Nov 05, 2019 0.4550 0.5000 0.4100 0.4400 66,272 -0.01(-2.72%)
Nov 04, 2019 0.5337 0.5500 0.4440 0.4523 108,423 -0.00(-0.35%)
Nov 01, 2019 0.4539 0.4539 0.4306 0.4539 14,100 +0.01(+2.46%)
Oct 31, 2019 0.4700 0.4700 0.4306 0.4430 51,853 -0.02(-3.63%)
Oct 30, 2019 0.4611 0.4800 0.4500 0.4597 10,373 -0.00(-0.22%)
Oct 29, 2019 0.4784 0.4800 0.4600 0.4607 72,295 +0.00(+0.15%)
Oct 28, 2019 0.4865 0.4865 0.4600 0.4600 43,881 -0.01(-2.19%)
Oct 25, 2019 0.4770 0.5100 0.4500 0.4703 20,900 -0.01(-2.02%)
Oct 24, 2019 0.4635 0.4900 0.4558 0.4800 42,548 +0.01(+2.45%)
Oct 23, 2019 0.4460 0.4717 0.4460 0.4685 3,346 -0.00(-0.32%)
Oct 22, 2019 0.4223 0.4942 0.4223 0.4700 101,548 +0.05(+12.85%)
Oct 21, 2019 0.4297 0.4300 0.4079 0.4165 31,399 -0.01(-3.14%)
Oct 18, 2019 0.4226 0.4300 0.4089 0.4300 18,200 +0.01(+1.82%)
Oct 17, 2019 0.4200 0.4499 0.3901 0.4223 52,575 +0.03(+7.18%)
Oct 16, 2019 0.3983 0.3985 0.3750 0.3940 43,589 -0.01(-1.28%)
Oct 15, 2019 0.3906 0.4099 0.3600 0.3991 27,810 +0.02(+5.03%)
Oct 14, 2019 0.3325 0.4150 0.3325 0.3800 14,623 -0.01(-2.56%)
Oct 11, 2019 0.3800 0.3927 0.3754 0.3900 157,800 +0.01(+2.63%)
Oct 10, 2019 0.4050 0.4050 0.3650 0.3800 142,759 -0.04(-10.40%)
Oct 09, 2019 0.4254 0.4254 0.4095 0.4241 8,742 -0.01(-1.40%)
Oct 08, 2019 0.4710 0.4710 0.4200 0.4301 9,591 +0.01(+3.41%)
Oct 07, 2019 0.5031 0.5031 0.4000 0.4159 43,259 -0.01(-3.28%)
Oct 04, 2019 0.4475 0.4569 0.4210 0.4300 22,300 -0.02(-3.37%)
Oct 03, 2019 0.5750 0.5750 0.4195 0.4450 28,131 +0.04(+11.25%)
Oct 02, 2019 0.2500 0.4399 0.2500 0.4000 167,594 +0.06(+15.94%)
Oct 01, 2019 0.4573 0.4800 0.3150 0.3450 410,726 -0.12(-26.60%)
Sep 30, 2019 0.5389 0.5389 0.4630 0.4700 89,439 -0.03(-6.00%)
Sep 27, 2019 0.5231 0.5500 0.5000 0.5000 75,500 -0.02(-3.47%)
Sep 26, 2019 0.5400 0.5410 0.5000 0.5180 164,180 -0.01(-1.33%)
Sep 25, 2019 0.5590 0.5699 0.5000 0.5250 83,131 -0.03(-6.08%)
Sep 24, 2019 0.5790 0.5907 0.5500 0.5590 60,321 -0.02(-3.29%)
Sep 23, 2019 0.5838 0.5918 0.5600 0.5780 51,456 -0.02(-3.51%)
Sep 20, 2019 0.6000 0.6000 0.5800 0.5990 46,100 -0.00(-0.08%)
Sep 19, 2019 0.5500 0.6097 0.5500 0.5995 16,195 +0.01(+1.30%)
Sep 18, 2019 0.5970 0.6097 0.5918 0.5918 3,250 -0.00(-0.39%)
Sep 17, 2019 0.6350 0.6350 0.5600 0.5941 15,023 -0.02(-2.59%)
Sep 16, 2019 0.6122 0.6295 0.5500 0.6099 10,941 -0.00(-0.38%)
Sep 13, 2019 0.5950 0.6295 0.5800 0.6122 16,600 +0.03(+5.46%)
Sep 12, 2019 0.5850 0.6000 0.5800 0.5805 62,913 -0.01(-1.61%)
Sep 11, 2019 0.5740 0.6025 0.5600 0.5900 83,959 -0.01(-1.67%)
Sep 10, 2019 0.6000 0.6100 0.5917 0.6000 65,009 -0.01(-0.94%)
Sep 09, 2019 0.6000 0.6123 0.6000 0.6057 16,042 +0.00(+0.17%)
Sep 06, 2019 0.6014 0.6300 0.5900 0.6047 118,100 -0.01(-0.87%)
Sep 05, 2019 0.6200 0.6200 0.5920 0.6100 461,017 +0.00(+0.00%)
Sep 04, 2019 0.6048 0.6100 0.5950 0.6100 312,889 +0.02(+2.52%)
Sep 03, 2019 0.6140 0.6184 0.5941 0.5950 23,753 -0.02(-3.09%)
Aug 30, 2019 0.6080 0.6140 0.5900 0.6140 8,100 +0.01(+0.82%)
Aug 29, 2019 0.6175 0.6300 0.5800 0.6090 37,152 -0.01(-1.77%)
Aug 28, 2019 0.5700 0.6290 0.5500 0.6200 558,161 +0.07(+13.68%)
Aug 27, 2019 0.6000 0.6099 0.5453 0.5454 114,653 -0.06(-9.87%)
Aug 26, 2019 0.6032 0.6199 0.6000 0.6051 47,162 +0.01(+0.85%)
Aug 23, 2019 0.6000 0.6200 0.6000 0.6000 43,100 -0.03(-4.75%)
Aug 22, 2019 0.6050 0.6300 0.6038 0.6299 40,971 +0.02(+2.44%)
Aug 21, 2019 0.6115 0.6189 0.5950 0.6149 220,024 -0.01(-0.82%)
Aug 20, 2019 0.6431 0.6500 0.6100 0.6200 91,162 -0.05(-7.45%)
Aug 19, 2019 0.6370 0.6699 0.6250 0.6699 28,694 +0.03(+4.93%)
Aug 16, 2019 0.6351 0.6522 0.6200 0.6384 23,800 +0.01(+1.49%)
Aug 15, 2019 0.7000 0.7324 0.6200 0.6290 610,004 -0.07(-10.62%)
Aug 14, 2019 0.7440 0.7440 0.6800 0.7037 125,584 -0.03(-3.60%)
Aug 13, 2019 0.6604 0.7400 0.6598 0.7300 144,477 +0.07(+10.27%)
Aug 12, 2019 0.6600 0.6700 0.6380 0.6620 82,683 +0.01(+0.93%)
Aug 09, 2019 0.6531 0.7100 0.6280 0.6559 152,900 +0.02(+2.48%)
Aug 08, 2019 0.6300 0.6400 0.6074 0.6400 63,795 +0.01(+1.60%)
Aug 07, 2019 0.6300 0.6300 0.5973 0.6299 20,591 +0.02(+4.12%)
Aug 06, 2019 0.6075 0.6234 0.6050 0.6050 36,696 +0.00(+0.50%)
Aug 05, 2019 0.7140 0.7140 0.6010 0.6020 84,416 -0.02(-3.63%)
Aug 02, 2019 0.6300 0.6410 0.6100 0.6247 43,900 +0.01(+0.97%)
Aug 01, 2019 0.6500 0.6549 0.6086 0.6187 105,316 -0.02(-2.41%)
Jul 31, 2019 0.6600 0.6900 0.6200 0.6340 173,752 -0.01(-1.87%)
Jul 30, 2019 0.6250 0.6495 0.6049 0.6461 30,374 +0.03(+4.14%)
Jul 29, 2019 0.6199 0.6270 0.6081 0.6204 49,901 +0.00(+0.53%)
Jul 26, 2019 0.5950 0.6200 0.5950 0.6171 29,500 +0.02(+2.83%)
Jul 25, 2019 0.6199 0.6200 0.6000 0.6001 25,534 -0.02(-3.21%)
Jul 24, 2019 0.6200 0.6200 0.6000 0.6200 63,895 -0.01(-1.59%)
Jul 23, 2019 0.6100 0.6300 0.6000 0.6300 99,696 +0.02(+3.28%)
Jul 22, 2019 0.6161 0.6305 0.6089 0.6100 28,224 -0.02(-3.65%)
Jul 19, 2019 0.6000 0.6331 0.6000 0.6331 108,100 +0.02(+2.73%)
Jul 18, 2019 0.6557 0.6600 0.6071 0.6163 56,351 -0.01(-2.16%)
Jul 17, 2019 0.7000 0.7000 0.6200 0.6299 355,901 +0.00(+0.11%)
Jul 16, 2019 0.6162 0.6900 0.6150 0.6292 48,631 +0.02(+3.15%)
Jul 15, 2019 0.6162 0.6500 0.6100 0.6100 227,414 -0.03(-4.82%)
Jul 12, 2019 0.6346 0.6700 0.6200 0.6409 199,900 -0.01(-1.11%)
Jul 11, 2019 0.6185 0.6481 0.6000 0.6481 199,204 +0.03(+5.55%)
Jul 10, 2019 0.6000 0.6251 0.6000 0.6140 292,980 +0.01(+1.61%)
Jul 09, 2019 0.5900 0.6344 0.5900 0.6043 196,967 -0.03(-4.08%)
Jul 08, 2019 0.6379 0.6408 0.6294 0.6300 145,958 -0.01(-2.26%)
Jul 05, 2019 0.6800 0.7000 0.6100 0.6446 20,400 -0.03(-4.50%)
Jul 03, 2019 0.6484 0.6750 0.6231 0.6750 35,100 +0.07(+10.66%)
Jul 02, 2019 0.6137 0.6400 0.6100 0.6100 241,485 +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.