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

Akers Biosciences (NQ: AKER )

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 (%)
Sep 28, 2018 0.2790 0.3050 0.2730 0.2840 3,094,800 +0.01(+5.19%)
Sep 27, 2018 0.2946 0.2946 0.2650 0.2700 2,434,972 -0.01(-5.26%)
Sep 26, 2018 0.2744 0.3100 0.2660 0.2850 6,684,234 +0.02(+9.62%)
Sep 25, 2018 0.2500 0.2800 0.2500 0.2600 4,792,252 +0.01(+5.05%)
Sep 24, 2018 0.2580 0.2580 0.2450 0.2475 1,279,797 -0.00(-1.00%)
Sep 21, 2018 0.2500 0.2600 0.2400 0.2500 1,411,600 +0.00(+0.16%)
Sep 20, 2018 0.2400 0.2550 0.2350 0.2496 2,003,915 +0.00(+1.67%)
Sep 19, 2018 0.2500 0.2530 0.2410 0.2455 1,816,886 -0.01(-2.73%)
Sep 18, 2018 0.2550 0.2620 0.2510 0.2524 1,165,677 -0.00(-1.56%)
Sep 17, 2018 0.2652 0.2652 0.2550 0.2564 1,626,514 -0.00(-1.38%)
Sep 14, 2018 0.2600 0.2700 0.2600 0.2600 1,845,300 -0.01(-1.92%)
Sep 13, 2018 0.3000 0.3001 0.2619 0.2651 3,114,619 -0.04(-14.48%)
Sep 12, 2018 0.2650 0.3200 0.2535 0.3100 7,943,575 +0.06(+22.53%)
Sep 11, 2018 0.2650 0.2650 0.2530 0.2530 2,241,817 -0.00(-0.86%)
Sep 10, 2018 0.2553 0.2698 0.2520 0.2552 1,575,816 -0.00(-1.85%)
Sep 07, 2018 0.2500 0.2600 0.2500 0.2600 1,245,800 +0.01(+4.00%)
Sep 06, 2018 0.2500 0.2600 0.2500 0.2500 649,342 -0.00(-1.46%)
Sep 05, 2018 0.2500 0.2600 0.2480 0.2537 853,185 -0.00(-1.63%)
Sep 04, 2018 0.2800 0.2800 0.2550 0.2579 1,692,251 -0.02(-5.63%)
Aug 31, 2018 0.2733 0.2733 0.2733 0 +0.02(+7.05%)
Aug 30, 2018 0.2402 0.2611 0.2402 0.2553 1,701,750 +0.01(+2.99%)
Aug 29, 2018 0.2520 0.2520 0.2400 0.2479 1,209,908 -0.00(-0.84%)
Aug 28, 2018 0.2500 0.2600 0.2500 0.2500 1,092,554 -0.00(-0.64%)
Aug 27, 2018 0.2574 0.2670 0.2516 0.2516 1,074,554 +0.00(+0.64%)
Aug 24, 2018 0.2700 0.2800 0.2500 0.2500 1,487,500 -0.02(-7.68%)
Aug 23, 2018 0.2697 0.2960 0.2600 0.2708 2,320,081 +0.00(+0.30%)
Aug 22, 2018 0.2336 0.2710 0.2300 0.2700 2,438,305 +0.03(+12.50%)
Aug 21, 2018 0.2470 0.2470 0.2400 0.2400 1,438,778 -0.01(-4.15%)
Aug 20, 2018 0.2685 0.2685 0.2400 0.2504 1,651,177 -0.01(-4.06%)
Aug 17, 2018 0.2740 0.2780 0.2550 0.2610 1,392,700 -0.01(-4.74%)
Aug 16, 2018 0.2608 0.2950 0.2600 0.2740 1,845,395 +0.01(+5.38%)
Aug 15, 2018 0.2200 0.2700 0.2100 0.2600 4,660,706 -0.04(-13.33%)
Aug 14, 2018 0.2800 0.3100 0.2700 0.3000 5,841,306 +0.03(+11.11%)
Aug 13, 2018 0.2700 0.2800 0.2500 0.2700 2,200,946 +0.00(+0.00%)
Aug 10, 2018 0.2500 0.2900 0.2400 0.2700 5,057,500 +0.03(+14.16%)
Aug 09, 2018 0.2200 0.2500 0.2000 0.2365 3,619,789 +0.03(+12.62%)
Aug 08, 2018 0.2400 0.2500 0.2000 0.2100 4,312,244 -0.04(-16.23%)
Aug 07, 2018 0.2590 0.2590 0.2400 0.2507 1,503,174 -0.00(-1.65%)
Aug 06, 2018 0.2730 0.2747 0.2516 0.2549 2,237,606 -0.02(-7.64%)
Aug 03, 2018 0.2900 0.2900 0.2750 0.2760 1,193,800 -0.00(-1.43%)
Aug 02, 2018 0.2800 0.3000 0.2700 0.2800 1,581,093 -0.01(-3.45%)
Aug 01, 2018 0.2800 0.2900 0.2500 0.2900 3,954,023 +0.01(+4.62%)
Jul 31, 2018 0.3100 0.3135 0.2750 0.2772 3,565,620 -0.03(-10.58%)
Jul 30, 2018 0.3300 0.3400 0.3100 0.3100 2,170,575 -0.02(-6.06%)
Jul 27, 2018 0.3400 0.3400 0.3200 0.3300 2,259,400 -0.01(-2.77%)
Jul 26, 2018 0.3500 0.3502 0.3327 0.3394 1,616,171 -0.01(-3.17%)
Jul 25, 2018 0.3605 0.3629 0.3330 0.3505 1,635,744 -0.01(-3.18%)
Jul 24, 2018 0.3650 0.3700 0.3600 0.3620 1,245,619 -0.00(-0.30%)
Jul 23, 2018 0.3615 0.3775 0.3600 0.3631 971,734 -0.00(-0.97%)
Jul 20, 2018 0.3750 0.3775 0.3620 0.3666 1,015,926 -0.00(-0.93%)
Jul 19, 2018 0.3800 0.3800 0.3700 0.3701 1,435,441 +0.00(+0.46%)
Jul 18, 2018 0.3670 0.3800 0.3600 0.3684 2,431,027 +0.01(+2.93%)
Jul 17, 2018 0.3700 0.3796 0.3550 0.3579 1,934,943 -0.02(-5.79%)
Jul 16, 2018 0.3840 0.3949 0.3700 0.3799 2,605,819 +0.02(+7.01%)
Jul 13, 2018 0.3520 0.3550 0.3410 0.3550 2,240,072 +0.00(+0.03%)
Jul 12, 2018 0.3600 0.3650 0.3500 0.3549 1,549,113 -0.01(-1.42%)
Jul 11, 2018 0.3650 0.3650 0.3500 0.3600 1,034,981 +0.01(+1.90%)
Jul 10, 2018 0.3720 0.3720 0.3500 0.3533 1,601,406 -0.01(-3.73%)
Jul 09, 2018 0.3782 0.3800 0.3640 0.3670 1,381,835 -0.01(-2.39%)
Jul 06, 2018 0.3750 0.3900 0.3711 0.3760 1,300,698 +0.00(+0.03%)
Jul 05, 2018 0.3950 0.3954 0.3712 0.3759 1,282,466 -0.02(-3.84%)
Jul 03, 2018 0.3909 0.3909 0.3909 0 +0.01(+2.54%)
Jul 02, 2018 0.4000 0.4090 0.3800 0.3812 1,868,148 -0.01(-1.55%)
Jun 29, 2018 0.3790 0.4200 0.3450 0.3872 4,180,098 +0.02(+4.37%)
Jun 28, 2018 0.3400 0.4590 0.3100 0.3710 9,346,042 +0.02(+6.00%)
Jun 27, 2018 0.3600 0.3700 0.3400 0.3500 2,507,422 -0.02(-5.41%)
Jun 26, 2018 0.3800 0.3820 0.3623 0.3700 2,266,575 -0.01(-3.14%)
Jun 25, 2018 0.3800 0.3963 0.3629 0.3820 2,030,534 +0.01(+1.87%)
Jun 22, 2018 0.3900 0.3949 0.3678 0.3750 2,250,295 -0.02(-4.87%)
Jun 21, 2018 0.3910 0.4100 0.3875 0.3942 2,469,814 -0.01(-3.61%)
Jun 20, 2018 0.3990 0.4100 0.3950 0.4090 1,540,072 +0.00(+0.24%)
Jun 19, 2018 0.4047 0.4200 0.3950 0.4080 2,093,052 -0.01(-1.47%)
Jun 18, 2018 0.4100 0.4280 0.3986 0.4141 2,177,079 +0.00(+1.02%)
Jun 15, 2018 0.4100 0.3861 0.4099 2,151,649 +0.02(+6.16%)
Jun 14, 2018 0.4100 0.4100 0.3620 0.3861 4,001,596 -0.02(-4.43%)
Jun 13, 2018 0.4350 0.4450 0.4010 0.4040 4,929,461 -0.04(-9.21%)
Jun 12, 2018 0.4500 0.4520 0.4302 0.4450 2,503,145 -0.01(-1.57%)
Jun 11, 2018 0.4600 0.4750 0.4500 0.4521 2,277,649 -0.02(-3.40%)
Jun 08, 2018 0.4571 0.4700 0.4500 0.4680 2,955,419 +0.00(+0.93%)
Jun 07, 2018 0.4500 0.4750 0.4200 0.4637 3,656,222 +0.00(+0.72%)
Jun 06, 2018 0.4500 0.4755 0.4406 0.4604 4,749,960 -0.02(-5.07%)
Jun 05, 2018 0.4900 0.5089 0.4600 0.4850 4,688,358 -0.01(-1.02%)
Jun 04, 2018 0.5000 0.5200 0.4750 0.4900 7,524,983 +0.04(+8.89%)
Jun 01, 2018 0.4850 0.4900 0.4201 0.4500 8,014,553 -0.02(-5.06%)
May 31, 2018 0.3800 0.4900 0.3700 0.4740 23,092,420 +0.15(+45.58%)
May 30, 2018 0.4000 0.4092 0.3140 0.3256 12,298,979 -0.07(-16.77%)
May 29, 2018 0.4800 0.4801 0.3500 0.3912 18,783,400 -0.20(-33.58%)
May 25, 2018 0.5890 0.5890 0.5890 0 +0.01(+0.99%)
May 24, 2018 0.6000 0.6000 0.5616 0.5832 3,379,542 -0.01(-1.82%)
May 23, 2018 0.5901 0.6250 0.5421 0.5940 6,589,790 -0.00(-0.75%)
May 22, 2018 0.6245 0.6300 0.5700 0.5985 7,284,018 -0.06(-8.93%)
May 21, 2018 0.6916 0.7400 0.6300 0.6572 16,071,265 +0.06(+9.53%)
May 18, 2018 0.5290 0.6961 0.5250 0.6000 25,879,148 +0.09(+17.88%)
May 17, 2018 0.5000 0.5300 0.4922 0.5090 3,007,860 -0.02(-3.96%)
May 16, 2018 0.5198 0.5390 0.4695 0.5300 5,507,965 +0.01(+1.96%)
May 15, 2018 0.4225 0.5330 0.4200 0.5198 9,817,266 +0.08(+18.68%)
May 14, 2018 0.4200 0.4400 0.4105 0.4380 4,619,541 -0.00(-0.93%)
May 11, 2018 0.4600 0.4650 0.4120 0.4421 4,141,457 -0.02(-4.51%)
May 10, 2018 0.4800 0.4875 0.4560 0.4630 2,712,677 -0.01(-2.77%)
May 09, 2018 0.4900 0.4960 0.4526 0.4762 5,154,833 -0.01(-1.31%)
May 08, 2018 0.5100 0.5100 0.4800 0.4825 4,391,814 -0.03(-5.93%)
May 07, 2018 0.5200 0.5210 0.5100 0.5129 2,300,764 -0.00(-0.43%)
May 04, 2018 0.5200 0.5290 0.5090 0.5151 2,881,072 -0.00(-0.33%)
May 03, 2018 0.5350 0.5350 0.5050 0.5168 3,014,015 +0.00(+0.33%)
May 02, 2018 0.5200 0.5330 0.5151 0.5151 3,403,650 -0.02(-3.36%)
May 01, 2018 0.5300 0.5390 0.5150 0.5330 3,186,494 +0.00(+0.57%)
Apr 30, 2018 0.5413 0.5550 0.5250 0.5300 3,104,713 -0.02(-2.93%)
Apr 27, 2018 0.5500 0.5525 0.5130 0.5460 3,737,016 -0.00(-0.73%)
Apr 26, 2018 0.5200 0.5550 0.5020 0.5500 8,505,219 +0.06(+11.70%)
Apr 25, 2018 0.5114 0.5114 0.4700 0.4924 6,227,925 -0.02(-3.72%)
Apr 24, 2018 0.5202 0.5290 0.5030 0.5114 3,852,025 -0.03(-4.68%)
Apr 23, 2018 0.5550 0.5550 0.5250 0.5365 3,334,265 -0.01(-2.47%)
Apr 20, 2018 0.5600 0.5600 0.5320 0.5501 2,783,052 +0.01(+1.66%)
Apr 19, 2018 0.5700 0.5700 0.5382 0.5411 3,297,586 -0.01(-2.52%)
Apr 18, 2018 0.5300 0.5760 0.5102 0.5551 7,164,793 +0.02(+3.82%)
Apr 17, 2018 0.5512 0.5639 0.5250 0.5347 5,688,740 -0.01(-1.44%)
Apr 16, 2018 0.5600 0.5695 0.5380 0.5425 3,569,185 -0.01(-2.16%)
Apr 13, 2018 0.5500 0.5590 0.5300 0.5545 2,751,971 -0.01(-1.47%)
Apr 12, 2018 0.5700 0.5950 0.5460 0.5628 8,893,722 +0.04(+7.32%)
Apr 11, 2018 0.5250 0.5650 0.5230 0.5244 5,564,083 -0.04(-6.34%)
Apr 10, 2018 0.5310 0.5800 0.4554 0.5599 13,024,749 +0.01(+1.97%)
Apr 09, 2018 0.6000 0.6048 0.5326 0.5491 9,738,449 -0.06(-9.39%)
Apr 06, 2018 0.6060 7,943,170 -0.03(-4.57%)
Apr 05, 2018 0.6200 0.6420 0.5900 0.6350 12,981,731 +0.07(+11.60%)
Apr 04, 2018 0.5281 0.6400 0.5200 0.5690 20,345,632 -0.08(-11.91%)
Apr 03, 2018 0.7300 0.8000 0.6301 0.6459 22,702,256 -0.20(-23.56%)
Apr 02, 2018 0.8405 0.9000 0.8010 0.8450 13,888,402 +0.02(+1.82%)
Mar 29, 2018 0.8299 0.8299 0.8299 0 +0.00(+0.00%)
Mar 28, 2018 0.8688 0.8700 0.7005 0.8299 14,377,206 -0.05(-5.58%)
Mar 27, 2018 0.9375 0.9375 0.8275 0.8789 10,291,359 -0.04(-4.47%)
Mar 26, 2018 0.8900 0.9803 0.8623 0.9200 26,290,456 +0.12(+15.43%)
Mar 23, 2018 0.8200 0.8200 0.7900 0.7970 4,323,054 -0.02(-1.97%)
Mar 22, 2018 0.8200 0.8303 0.8000 0.8130 5,815,652 +0.01(+1.12%)
Mar 21, 2018 0.7800 0.8175 0.7800 0.8040 5,859,704 -0.02(-2.05%)
Mar 20, 2018 0.8200 0.8500 0.7650 0.8208 17,222,196 +0.00(+0.10%)
Mar 19, 2018 0.7451 0.8348 0.7300 0.8200 28,011,434 +0.11(+15.95%)
Mar 16, 2018 0.6656 0.7400 0.6627 0.7072 10,925,167 +0.03(+4.00%)
Mar 15, 2018 0.6751 0.6800 0.6350 0.6800 5,580,183 +0.00(+0.00%)
Mar 14, 2018 0.6991 0.6991 0.6251 0.6800 7,102,606 -0.01(-1.45%)
Mar 13, 2018 0.7000 0.7000 0.6760 0.6900 5,050,362 -0.01(-0.72%)
Mar 12, 2018 0.6900 0.6980 0.6650 0.6950 10,080,811 +0.03(+5.30%)
Mar 09, 2018 0.6600 0.6975 0.6400 0.6600 16,632,404 +0.08(+13.79%)
Mar 08, 2018 0.6200 0.6200 0.5505 0.5800 19,422,328 -0.06(-8.66%)
Mar 07, 2018 0.6350 9,448,433 -0.06(-8.36%)
Mar 06, 2018 0.7057 0.7199 0.6624 0.6929 12,474,450 -0.03(-3.76%)
Mar 05, 2018 0.7000 0.7424 0.6800 0.7200 10,668,735 -0.01(-1.76%)
Mar 02, 2018 0.7160 0.7770 0.6880 0.7329 14,803,884 -0.03(-3.82%)
Mar 01, 2018 0.8050 0.8094 0.6811 0.7620 18,827,004 +0.03(+4.38%)
Feb 28, 2018 0.7889 0.8850 0.6000 0.7300 54,889,852 -0.02(-2.67%)
Feb 27, 2018 0.6447 0.8000 0.6325 0.7500 57,959,736 +0.18(+31.58%)
Feb 26, 2018 0.5300 0.5889 0.5100 0.5700 25,216,142 +0.06(+12.87%)
Feb 23, 2018 0.5500 0.5500 0.4816 0.5050 16,273,328 -0.03(-5.08%)
Feb 22, 2018 0.5320 37,596,752 +0.03(+6.63%)
Feb 21, 2018 0.4220 0.5050 0.4200 0.4989 28,532,086 +0.09(+21.18%)
Feb 20, 2018 0.4100 0.4289 0.3950 0.4117 6,266,314 +0.01(+2.98%)
Feb 16, 2018 0.3998 0.3998 0.3998 0 +0.01(+1.47%)
Feb 15, 2018 0.4097 0.4099 0.3850 0.3940 5,623,247 -0.01(-1.30%)
Feb 14, 2018 0.3950 0.4300 0.3810 0.3992 7,547,295 +0.01(+2.97%)
Feb 13, 2018 0.4100 0.4102 0.3701 0.3877 7,485,199 -0.02(-5.35%)
Feb 12, 2018 0.4324 0.4400 0.4000 0.4096 6,975,798 -0.02(-5.27%)
Feb 09, 2018 0.4750 0.4880 0.4050 0.4324 16,434,756 -0.01(-2.13%)
Feb 08, 2018 0.4470 0.4788 0.4299 0.4418 15,887,658 +0.03(+7.76%)
Feb 07, 2018 0.3850 0.4489 0.3847 0.4100 22,496,708 +0.04(+11.11%)
Feb 06, 2018 0.3600 0.4400 0.3300 0.3690 20,559,656 -0.05(-11.93%)
Feb 05, 2018 0.4500 0.4590 0.3900 0.4190 42,288,276 -0.08(-15.35%)
Feb 02, 2018 0.3770 0.6300 0.3770 0.4950 117,148,328 +0.13(+37.12%)
Feb 01, 2018 0.2925 0.3940 0.2900 0.3610 56,943,112 +0.08(+28.33%)
Jan 31, 2018 0.2550 0.2845 0.2480 0.2813 14,440,495 +0.03(+11.58%)
Jan 30, 2018 0.2700 0.2700 0.2460 0.2521 6,421,835 -0.00(-1.91%)
Jan 29, 2018 0.2500 0.2670 0.2380 0.2570 11,966,798 +0.02(+7.98%)
Jan 26, 2018 0.2500 0.2550 0.2360 0.2380 6,812,124 +0.00(+0.13%)
Jan 25, 2018 0.2500 0.2525 0.2310 0.2377 6,150,292 -0.01(-2.78%)
Jan 24, 2018 0.2700 0.2700 0.2420 0.2445 8,801,841 -0.02(-5.93%)
Jan 23, 2018 0.2400 0.2700 0.2350 0.2599 20,608,948 +0.02(+10.55%)
Jan 22, 2018 0.2400 0.2400 0.2100 0.2351 7,928,829 +0.00(+2.08%)
Jan 19, 2018 0.2575 0.2590 0.2220 0.2303 10,351,574 -0.01(-6.00%)
Jan 18, 2018 0.2850 0.3000 0.2200 0.2450 28,969,748 -0.05(-18.33%)
Jan 17, 2018 0.2310 0.3050 0.2270 0.3000 61,333,984 +0.09(+44.93%)
Jan 16, 2018 0.2000 0.2190 0.1922 0.2070 21,208,878 +0.02(+12.87%)
Jan 12, 2018 0.1834 0.1834 0.1834 0 +0.00(+2.00%)
Jan 11, 2018 0.1700 0.1847 0.1600 0.1798 10,698,300 +0.01(+8.97%)
Jan 10, 2018 0.1770 0.1800 0.1535 0.1650 13,878,690 -0.03(-15.34%)
Jan 09, 2018 0.1600 0.2098 0.1576 0.1949 58,120,568 +0.04(+29.85%)
Jan 08, 2018 0.1496 0.1630 0.1405 0.1501 8,562,167 +0.01(+4.60%)
Jan 05, 2018 0.1420 0.1470 0.1321 0.1435 2,588,655 +0.00(+3.02%)
Jan 04, 2018 0.1400 0.1439 0.1375 0.1393 1,564,455 +0.00(+1.68%)
Jan 03, 2018 0.1290 0.1449 0.1260 0.1370 4,606,380 +0.01(+6.95%)
Jan 02, 2018 0.1390 0.1395 0.1280 0.1281 2,835,275 -0.01(-4.40%)
Dec 29, 2017 0.1340 0.1340 0.1340 0 -0.00(-2.55%)
Dec 28, 2017 0.1470 0.1479 0.1332 0.1375 2,269,829 -0.00(-1.86%)
Dec 27, 2017 0.1300 0.1550 0.1285 0.1401 8,394,194 +0.01(+8.77%)
Dec 26, 2017 0.1330 0.1350 0.1250 0.1288 1,620,372 -0.00(-1.68%)
Dec 22, 2017 0.1390 0.1400 0.1220 0.1310 2,207,064 -0.01(-4.52%)
Dec 21, 2017 0.1490 0.1490 0.1350 0.1372 2,247,823 -0.01(-4.06%)
Dec 20, 2017 0.1480 0.1480 0.1313 0.1430 6,781,755 +0.00(+0.70%)
Dec 19, 2017 0.1400 0.1550 0.1310 0.1420 16,179,727 -0.25(-64.05%)
Dec 18, 2017 0.4000 0.4500 0.3700 0.3950 313,511 -0.01(-3.66%)
Dec 15, 2017 0.3700 0.4196 0.3699 0.4100 303,846 +0.03(+7.89%)
Dec 14, 2017 0.3841 0.3902 0.3600 0.3800 172,234 -0.00(-0.94%)
Dec 13, 2017 0.3700 0.4000 0.3600 0.3836 181,108 -0.01(-2.24%)
Dec 12, 2017 0.4000 0.4480 0.3800 0.3924 221,989 -0.01(-2.63%)
Dec 11, 2017 0.4250 0.4600 0.4000 0.4030 396,436 -0.06(-12.39%)
Dec 08, 2017 0.4570 0.6400 0.4204 0.4600 1,018,681 +0.00(+0.66%)
Dec 07, 2017 0.4456 0.5085 0.4015 0.4570 167,086 +0.02(+3.84%)
Dec 06, 2017 0.4800 0.4697 0.4100 0.4401 253,014 -0.03(-6.30%)
Dec 05, 2017 0.5500 0.5500 0.4505 0.4697 578,999 -0.13(-21.72%)
Dec 04, 2017 0.4500 0.6200 0.4500 0.6000 1,379,208 +0.16(+36.36%)
Dec 01, 2017 0.4825 0.4924 0.4000 0.4400 334,234 -0.05(-10.20%)
Nov 30, 2017 0.5000 0.5200 0.4618 0.4900 104,728 -0.01(-2.00%)
Nov 29, 2017 0.5145 0.5200 0.4700 0.5000 96,275 +0.01(+2.04%)
Nov 28, 2017 0.5091 0.5200 0.4501 0.4900 173,695 +0.01(+1.05%)
Nov 27, 2017 0.5599 0.5599 0.3600 0.4849 296,744 -0.09(-14.93%)
Nov 24, 2017 0.5500 0.5900 0.5500 0.5700 83,679 +0.03(+5.36%)
Nov 22, 2017 0.5985 0.5985 0.5150 0.5410 303,038 -0.02(-4.25%)
Nov 21, 2017 0.6154 0.6262 0.5555 0.5650 197,350 -0.05(-8.01%)
Nov 20, 2017 0.6200 0.6480 0.6000 0.6142 173,628 -0.01(-0.94%)
Nov 17, 2017 0.6400 0.6440 0.6123 0.6200 150,565 -0.02(-2.81%)
Nov 16, 2017 0.6300 0.6400 0.6200 0.6379 185,954 -0.01(-1.10%)
Nov 15, 2017 0.7800 0.7800 0.6100 0.6450 424,566 -0.15(-18.35%)
Nov 14, 2017 0.7800 0.8275 0.7500 0.7900 453,005 +0.04(+5.69%)
Nov 13, 2017 0.7600 0.7600 0.7380 0.7475 97,187 +0.02(+2.40%)
Nov 10, 2017 0.7201 0.7399 0.7002 0.7300 102,415 +0.03(+3.99%)
Nov 09, 2017 0.7000 0.7400 0.7000 0.7020 69,430 +0.00(+0.43%)
Nov 08, 2017 0.7250 0.7496 0.6800 0.6990 244,563 -0.04(-5.92%)
Nov 07, 2017 0.7500 0.7599 0.7400 0.7430 85,289 -0.03(-3.41%)
Nov 06, 2017 0.7506 0.7701 0.7300 0.7692 94,685 -0.00(-0.09%)
Nov 03, 2017 0.7642 0.8000 0.7212 0.7699 243,704 -0.01(-1.23%)
Nov 02, 2017 0.7941 0.8001 0.7600 0.7795 131,399 -0.02(-2.56%)
Nov 01, 2017 0.7900 0.8300 0.7820 0.8000 110,987 -0.02(-1.85%)
Oct 31, 2017 0.8071 0.8300 0.7800 0.8151 131,237 -0.00(-0.60%)
Oct 30, 2017 0.8300 0.8340 0.8011 0.8200 111,828 -0.01(-1.20%)
Oct 27, 2017 0.8300 0.8382 0.8100 0.8300 128,083 +0.01(+0.61%)
Oct 26, 2017 0.8200 0.8502 0.8050 0.8250 214,123 -0.02(-2.24%)
Oct 25, 2017 0.9018 0.9400 0.8002 0.8439 367,763 -0.03(-2.96%)
Oct 24, 2017 0.8000 1.080 0.7800 0.8696 2,425,369 +0.05(+6.05%)
Oct 23, 2017 0.8211 0.8289 0.7900 0.8200 139,180 -0.00(-0.09%)
Oct 20, 2017 0.8040 0.8500 0.8000 0.8207 163,178 -0.02(-2.27%)
Oct 19, 2017 0.8400 0.8800 0.7600 0.8398 313,355 -0.02(-2.33%)
Oct 18, 2017 0.9000 0.9300 0.8500 0.8598 207,161 -0.02(-2.30%)
Oct 17, 2017 0.9000 0.9380 0.8600 0.8800 164,440 -0.01(-1.12%)
Oct 16, 2017 1.080 1.095 0.8700 0.8900 1,030,937 -0.16(-15.40%)
Oct 13, 2017 1.300 1.320 1.020 1.052 893,118 -0.21(-16.51%)
Oct 12, 2017 0.9200 1.820 0.9046 1.260 5,559,697 +0.40(+46.24%)
Oct 11, 2017 0.9100 0.9100 0.8616 0.8616 59,801 -0.04(-4.19%)
Oct 10, 2017 0.9200 0.9200 0.8616 0.8993 84,803 -0.01(-1.16%)
Oct 09, 2017 0.8834 0.9400 0.8550 0.9099 318,337 +0.04(+5.19%)
Oct 06, 2017 0.8400 0.8804 0.8400 0.8650 68,990 +0.00(+0.02%)
Oct 05, 2017 0.8500 0.9000 0.8500 0.8648 109,769 +0.06(+7.03%)
Oct 04, 2017 0.8000 0.8200 0.8000 0.8080 75,991 +0.01(+1.00%)
Oct 03, 2017 0.8500 0.8500 0.8000 0.8000 39,647 -0.02(-2.44%)
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.