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

Tilt Holdings Inc (OP: TLLTF )

0.0363 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 28, 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 (%)
Sep 30, 2020 0.2700 0.2767 0.2600 0.2653 178,581 -0.00(-1.12%)
Sep 29, 2020 0.2875 0.2900 0.2500 0.2683 397,006 -0.02(-5.99%)
Sep 28, 2020 0.2750 0.3010 0.2750 0.2854 317,992 -0.01(-3.25%)
Sep 25, 2020 0.3002 0.3115 0.2690 0.2950 291,000 -0.02(-4.84%)
Sep 24, 2020 0.3094 0.3250 0.3050 0.3100 168,722 -0.01(-3.03%)
Sep 23, 2020 0.3242 0.3290 0.3093 0.3197 196,926 +0.01(+3.13%)
Sep 22, 2020 0.2967 0.3308 0.2875 0.3100 273,703 +0.02(+8.54%)
Sep 21, 2020 0.2510 0.2900 0.2510 0.2856 216,639 +0.03(+9.85%)
Sep 18, 2020 0.2780 0.2900 0.2576 0.2600 225,100 -0.02(-8.77%)
Sep 17, 2020 0.2955 0.2955 0.2727 0.2850 250,770 -0.01(-3.03%)
Sep 16, 2020 0.3036 0.3069 0.2820 0.2939 144,478 -0.00(-1.11%)
Sep 15, 2020 0.3000 0.3090 0.2855 0.2972 214,584 -0.01(-2.14%)
Sep 14, 2020 0.3050 0.3204 0.2997 0.3037 143,065 -0.01(-3.59%)
Sep 11, 2020 0.3000 0.3155 0.3000 0.3150 58,900 +0.02(+5.53%)
Sep 10, 2020 0.2895 0.3100 0.2895 0.2985 86,763 -0.01(-2.13%)
Sep 09, 2020 0.3156 0.3156 0.2955 0.3050 106,702 -0.01(-2.40%)
Sep 08, 2020 0.3179 0.3179 0.2720 0.3125 124,956 -0.00(-0.79%)
Sep 04, 2020 0.3020 0.3150 0.2779 0.3150 303,400 +0.01(+2.14%)
Sep 03, 2020 0.2995 0.3084 0.2864 0.3084 163,222 +0.00(+0.59%)
Sep 02, 2020 0.2890 0.3300 0.2890 0.3066 779,230 -0.01(-4.19%)
Sep 01, 2020 0.3360 0.3451 0.3118 0.3200 659,755 -0.03(-9.71%)
Aug 31, 2020 0.3285 0.3580 0.3285 0.3544 289,082 +0.00(+1.26%)
Aug 28, 2020 0.3790 0.3790 0.3400 0.3500 347,500 -0.01(-1.41%)
Aug 27, 2020 0.3420 0.3824 0.3300 0.3550 815,888 -0.02(-5.08%)
Aug 26, 2020 0.3942 0.4250 0.3500 0.3740 1,952,245 -0.08(-17.98%)
Aug 25, 2020 0.4120 0.4637 0.4120 0.4560 284,530 +0.00(+0.15%)
Aug 24, 2020 0.4900 0.4900 0.4286 0.4553 335,895 -0.01(-1.98%)
Aug 21, 2020 0.4200 0.4645 0.4200 0.4645 498,200 +0.03(+7.40%)
Aug 20, 2020 0.4250 0.4643 0.4250 0.4325 353,452 -0.03(-5.69%)
Aug 19, 2020 0.4758 0.4850 0.4527 0.4586 152,891 -0.02(-4.68%)
Aug 18, 2020 0.4987 0.5022 0.4656 0.4811 276,864 -0.02(-3.55%)
Aug 17, 2020 0.4800 0.5200 0.4800 0.4988 271,749 -0.02(-3.15%)
Aug 14, 2020 0.5250 0.5250 0.4901 0.5150 348,800 +0.01(+2.02%)
Aug 13, 2020 0.4970 0.5226 0.4260 0.5048 468,311 +0.01(+1.41%)
Aug 12, 2020 0.5000 0.5300 0.4700 0.4978 644,176 +0.00(+0.57%)
Aug 11, 2020 0.4190 0.4989 0.4190 0.4950 420,120 +0.05(+10.74%)
Aug 10, 2020 0.4339 0.4500 0.4189 0.4470 209,200 +0.01(+2.76%)
Aug 07, 2020 0.4100 0.4384 0.4100 0.4350 272,700 +0.02(+4.04%)
Aug 06, 2020 0.4197 0.4260 0.4055 0.4181 344,128 +0.00(+0.02%)
Aug 05, 2020 0.4190 0.4280 0.4023 0.4180 150,787 +0.00(+0.94%)
Aug 04, 2020 0.4280 0.4280 0.3898 0.4141 208,122 -0.02(-3.70%)
Aug 03, 2020 0.4050 0.4325 0.3920 0.4300 310,226 +0.02(+6.17%)
Jul 31, 2020 0.3450 0.4200 0.3450 0.4050 177,800 +0.03(+6.58%)
Jul 30, 2020 0.3820 0.4036 0.3729 0.3800 149,505 +0.00(+0.05%)
Jul 29, 2020 0.4330 0.4330 0.3715 0.3798 298,611 -0.02(-5.45%)
Jul 28, 2020 0.3762 0.4233 0.3756 0.4017 202,916 +0.01(+2.68%)
Jul 27, 2020 0.3859 0.4050 0.3800 0.3912 198,351 +0.01(+2.89%)
Jul 24, 2020 0.4130 0.4130 0.3800 0.3802 84,000 -0.01(-2.51%)
Jul 23, 2020 0.4280 0.4280 0.3792 0.3900 354,370 -0.02(-4.90%)
Jul 22, 2020 0.4091 0.4404 0.3855 0.4101 301,284 +0.00(+0.02%)
Jul 21, 2020 0.3621 0.4100 0.3621 0.4100 375,216 +0.04(+10.13%)
Jul 20, 2020 0.3555 0.3775 0.3450 0.3723 542,927 +0.02(+4.87%)
Jul 17, 2020 0.3468 0.3667 0.3329 0.3550 608,600 +0.01(+4.41%)
Jul 16, 2020 0.3060 0.3400 0.3060 0.3400 176,212 +0.01(+3.22%)
Jul 15, 2020 0.3358 0.3358 0.2950 0.3294 338,120 +0.01(+2.94%)
Jul 14, 2020 0.3461 0.3500 0.2511 0.3200 1,357,890 -0.03(-8.83%)
Jul 13, 2020 0.4010 0.4010 0.3483 0.3510 490,331 -0.01(-2.50%)
Jul 10, 2020 0.3440 0.3872 0.3440 0.3600 902,100 -0.01(-2.70%)
Jul 09, 2020 0.3888 0.4089 0.3700 0.3700 138,905 -0.02(-4.64%)
Jul 08, 2020 0.3770 0.4050 0.3676 0.3880 344,958 -0.01(-3.00%)
Jul 07, 2020 0.3955 0.4000 0.3862 0.4000 111,932 +0.01(+2.30%)
Jul 06, 2020 0.3505 0.4050 0.3505 0.3910 133,958 +0.01(+2.36%)
Jul 02, 2020 0.3700 0.4105 0.3686 0.3820 243,600 -0.03(-6.83%)
Jul 01, 2020 0.3528 0.4455 0.3528 0.4100 185,466 +0.01(+1.79%)
Jun 30, 2020 0.3823 0.4100 0.3670 0.4028 454,676 +0.02(+5.72%)
Jun 29, 2020 0.4200 0.4200 0.3601 0.3810 588,919 -0.03(-7.84%)
Jun 26, 2020 0.4245 0.4700 0.3970 0.4134 996,900 -0.06(-13.33%)
Jun 25, 2020 0.4950 0.5250 0.4630 0.4770 597,383 -0.03(-6.65%)
Jun 24, 2020 0.5600 0.5600 0.5000 0.5110 489,622 -0.01(-2.16%)
Jun 23, 2020 0.5400 0.5571 0.5017 0.5223 852,654 -0.01(-1.60%)
Jun 22, 2020 0.5340 0.5344 0.5100 0.5308 400,433 -0.00(-0.23%)
Jun 19, 2020 0.4850 0.5350 0.4850 0.5320 363,700 +0.01(+2.31%)
Jun 18, 2020 0.5089 0.5300 0.4936 0.5200 235,559 +0.01(+2.36%)
Jun 17, 2020 0.5490 0.5490 0.4900 0.5080 284,793 -0.03(-5.05%)
Jun 16, 2020 0.5570 0.5600 0.4930 0.5350 924,109 +0.04(+9.05%)
Jun 15, 2020 0.4330 0.5100 0.4000 0.4906 462,708 +0.06(+14.63%)
Jun 12, 2020 0.4426 0.4427 0.3684 0.4280 1,542,900 -0.04(-9.13%)
Jun 11, 2020 0.4946 0.5100 0.4500 0.4710 468,952 -0.02(-3.88%)
Jun 10, 2020 0.5132 0.5132 0.4500 0.4900 843,880 +0.00(+0.41%)
Jun 09, 2020 0.5050 0.5350 0.4800 0.4880 450,794 -0.03(-6.26%)
Jun 08, 2020 0.4910 0.5500 0.4910 0.5206 351,092 -0.01(-1.87%)
Jun 05, 2020 0.5350 0.5500 0.5150 0.5305 587,900 +0.01(+1.24%)
Jun 04, 2020 0.4720 0.5579 0.4720 0.5240 843,803 +0.03(+6.94%)
Jun 03, 2020 0.5900 0.6057 0.4500 0.4900 1,577,389 -0.10(-16.38%)
Jun 02, 2020 0.5260 0.6105 0.5000 0.5860 1,363,738 +0.08(+16.18%)
Jun 01, 2020 0.4415 0.5218 0.4180 0.5044 606,662 +0.06(+12.59%)
May 29, 2020 0.4240 0.4500 0.4000 0.4480 493,000 +0.01(+2.40%)
May 28, 2020 0.4140 0.4660 0.3900 0.4375 730,117 +0.04(+8.94%)
May 27, 2020 0.3340 0.4130 0.3340 0.4016 906,669 +0.02(+5.68%)
May 26, 2020 0.3450 0.3840 0.3450 0.3800 626,749 +0.04(+12.43%)
May 22, 2020 0.3314 0.3390 0.3200 0.3380 414,300 +0.01(+2.58%)
May 21, 2020 0.3145 0.3350 0.3085 0.3295 413,443 +0.01(+1.70%)
May 20, 2020 0.3475 0.3475 0.3164 0.3240 380,744 -0.02(-4.57%)
May 19, 2020 0.3000 0.3460 0.2737 0.3395 1,154,306 +0.04(+14.70%)
May 18, 2020 0.2850 0.2963 0.2620 0.2960 490,357 +0.02(+8.62%)
May 15, 2020 0.2710 0.2900 0.2650 0.2725 673,700 +0.00(+0.93%)
May 14, 2020 0.2350 0.2765 0.2350 0.2700 279,284 +0.00(+0.75%)
May 13, 2020 0.3000 0.3000 0.2500 0.2680 394,080 -0.01(-4.29%)
May 12, 2020 0.2910 0.2910 0.2555 0.2800 278,330 +0.01(+3.70%)
May 11, 2020 0.2851 0.2851 0.2600 0.2700 101,392 +0.00(+0.00%)
May 08, 2020 0.2570 0.2867 0.2485 0.2700 490,700 +0.01(+1.89%)
May 07, 2020 0.2649 0.2750 0.2515 0.2650 795,171 +0.01(+2.75%)
May 06, 2020 0.2241 0.2594 0.2241 0.2579 241,302 +0.01(+4.84%)
May 05, 2020 0.2248 0.2500 0.2150 0.2460 369,349 +0.02(+9.33%)
May 04, 2020 0.1970 0.2283 0.1970 0.2250 169,242 +0.02(+7.14%)
May 01, 2020 0.1996 0.2200 0.1915 0.2100 348,400 +0.01(+2.44%)
Apr 30, 2020 0.2290 0.2290 0.2000 0.2050 286,399 -0.02(-6.82%)
Apr 29, 2020 0.2302 0.2392 0.2000 0.2200 1,019,491 -0.04(-16.51%)
Apr 28, 2020 0.2600 0.2916 0.2475 0.2635 617,627 +0.00(+1.35%)
Apr 27, 2020 0.2300 0.2789 0.2152 0.2600 659,109 +0.03(+13.54%)
Apr 24, 2020 0.1800 0.2414 0.1796 0.2290 939,200 +0.06(+34.15%)
Apr 23, 2020 0.1880 0.1880 0.1650 0.1707 203,016 +0.00(+0.47%)
Apr 22, 2020 0.1752 0.1752 0.1620 0.1699 118,701 -0.00(-0.64%)
Apr 21, 2020 0.1615 0.1852 0.1570 0.1710 667,320 +0.01(+6.21%)
Apr 20, 2020 0.1650 0.1735 0.1500 0.1610 181,063 +0.00(+0.37%)
Apr 17, 2020 0.1525 0.1695 0.1525 0.1604 164,900 +0.01(+3.48%)
Apr 16, 2020 0.1655 0.1689 0.1520 0.1550 187,487 -0.01(-4.02%)
Apr 15, 2020 0.1575 0.1700 0.1505 0.1615 474,699 +0.00(+2.54%)
Apr 14, 2020 0.1582 0.1645 0.1545 0.1575 528,917 -0.00(-0.63%)
Apr 13, 2020 0.1700 0.1730 0.1500 0.1585 478,533 -0.01(-7.85%)
Apr 09, 2020 0.1848 0.1848 0.1600 0.1720 654,500 -0.00(-2.27%)
Apr 08, 2020 0.1750 0.1830 0.1650 0.1760 326,378 +0.00(+2.15%)
Apr 07, 2020 0.1960 0.2000 0.1601 0.1723 699,899 +0.01(+5.64%)
Apr 06, 2020 0.1730 0.1730 0.1515 0.1631 263,666 +0.00(+2.26%)
Apr 03, 2020 0.1544 0.1595 0.1425 0.1595 177,100 +0.01(+5.63%)
Apr 02, 2020 0.1550 0.1550 0.1484 0.1510 65,221 -0.00(-1.95%)
Apr 01, 2020 0.1730 0.1730 0.1500 0.1540 409,999 -0.01(-5.23%)
Mar 31, 2020 0.1600 0.1625 0.1540 0.1625 481,160 +0.00(+2.20%)
Mar 30, 2020 0.1590 0.1595 0.1477 0.1590 252,175 +0.01(+5.30%)
Mar 27, 2020 0.1290 0.1616 0.1290 0.1510 424,000 -0.00(-1.24%)
Mar 26, 2020 0.1450 0.1644 0.1450 0.1529 556,733 +0.01(+5.45%)
Mar 25, 2020 0.1541 0.1560 0.1305 0.1450 844,679 +0.00(+0.69%)
Mar 24, 2020 0.1600 0.1660 0.1360 0.1440 657,722 +0.00(+2.20%)
Mar 23, 2020 0.1418 0.1555 0.1349 0.1409 510,790 +0.00(+1.37%)
Mar 20, 2020 0.1351 0.1400 0.1225 0.1390 430,700 +0.01(+10.76%)
Mar 19, 2020 0.1147 0.1300 0.0920 0.1255 543,739 +0.02(+15.14%)
Mar 18, 2020 0.1390 0.1390 0.1050 0.1090 1,049,593 -0.02(-17.11%)
Mar 17, 2020 0.1380 0.1380 0.1170 0.1315 601,619 -0.00(-0.38%)
Mar 16, 2020 0.1450 0.1500 0.1220 0.1320 416,236 -0.03(-17.50%)
Mar 13, 2020 0.1520 0.1800 0.1500 0.1600 475,400 -0.01(-3.03%)
Mar 12, 2020 0.1643 0.1813 0.1600 0.1650 673,074 -0.02(-12.00%)
Mar 11, 2020 0.1900 0.1905 0.1750 0.1875 312,259 -0.00(-1.32%)
Mar 10, 2020 0.1987 0.1990 0.1750 0.1900 374,903 +0.00(+0.00%)
Mar 09, 2020 0.1810 0.2010 0.1750 0.1900 755,317 -0.01(-7.27%)
Mar 06, 2020 0.1855 0.2136 0.1800 0.2049 295,500 +0.01(+6.72%)
Mar 05, 2020 0.1880 0.2070 0.1864 0.1920 269,433 -0.01(-4.00%)
Mar 04, 2020 0.1836 0.2070 0.1799 0.2000 233,396 +0.02(+9.29%)
Mar 03, 2020 0.1930 0.1960 0.1750 0.1830 326,240 -0.01(-3.58%)
Mar 02, 2020 0.1780 0.1960 0.1719 0.1898 394,175 +0.00(+0.96%)
Feb 28, 2020 0.1820 0.2090 0.1752 0.1880 1,223,600 -0.02(-10.48%)
Feb 27, 2020 0.1930 0.2209 0.1850 0.2100 635,894 -0.00(-0.10%)
Feb 26, 2020 0.2219 0.2270 0.2065 0.2102 184,112 -0.01(-6.62%)
Feb 25, 2020 0.2280 0.2364 0.2141 0.2251 252,536 -0.00(-0.40%)
Feb 24, 2020 0.2300 0.2360 0.2200 0.2260 130,723 -0.01(-5.83%)
Feb 21, 2020 0.2400 0.2440 0.2235 0.2400 326,300 +0.01(+3.81%)
Feb 20, 2020 0.2393 0.2640 0.2312 0.2312 531,838 -0.00(-1.66%)
Feb 19, 2020 0.2130 0.2351 0.2095 0.2351 444,637 +0.02(+10.90%)
Feb 18, 2020 0.2300 0.2300 0.2040 0.2120 223,955 -0.01(-3.85%)
Feb 14, 2020 0.2130 0.2500 0.2076 0.2205 180,900 +0.01(+2.94%)
Feb 13, 2020 0.2133 0.2300 0.2050 0.2142 240,697 -0.01(-2.41%)
Feb 12, 2020 0.2213 0.2449 0.2100 0.2195 596,324 -0.01(-5.75%)
Feb 11, 2020 0.2190 0.2400 0.2190 0.2329 412,740 -0.01(-2.96%)
Feb 10, 2020 0.2500 0.2500 0.2289 0.2400 385,153 +0.00(+0.00%)
Feb 07, 2020 0.2455 0.2463 0.2400 0.2400 439,100 -0.00(-1.19%)
Feb 06, 2020 0.2446 0.2570 0.2310 0.2429 530,257 +0.00(+0.37%)
Feb 05, 2020 0.2400 0.2540 0.2400 0.2420 106,469 -0.00(-0.21%)
Feb 04, 2020 0.2400 0.2610 0.2400 0.2425 316,615 -0.00(-1.22%)
Feb 03, 2020 0.2526 0.2526 0.2379 0.2455 180,759 -0.00(-1.41%)
Jan 31, 2020 0.2470 0.2503 0.2411 0.2490 204,400 +0.01(+3.28%)
Jan 30, 2020 0.2560 0.2560 0.2335 0.2411 311,265 -0.00(-0.58%)
Jan 29, 2020 0.2320 0.2546 0.2320 0.2425 821,469 -0.00(-1.02%)
Jan 28, 2020 0.2500 0.2582 0.2450 0.2450 261,662 -0.01(-2.00%)
Jan 27, 2020 0.2650 0.2650 0.2431 0.2500 215,719 -0.01(-3.85%)
Jan 24, 2020 0.2620 0.2640 0.2500 0.2600 306,300 +0.00(+0.35%)
Jan 23, 2020 0.2634 0.2690 0.2570 0.2591 151,524 -0.00(-1.78%)
Jan 22, 2020 0.2695 0.2740 0.2530 0.2638 443,949 -0.01(-2.19%)
Jan 21, 2020 0.2660 0.2790 0.2605 0.2697 483,880 +0.01(+3.69%)
Jan 17, 2020 0.2570 0.2810 0.2500 0.2601 660,900 -0.01(-3.67%)
Jan 16, 2020 0.2888 0.2930 0.2700 0.2700 235,160 -0.01(-3.71%)
Jan 15, 2020 0.2570 0.2900 0.2570 0.2804 228,510 +0.01(+4.67%)
Jan 14, 2020 0.2830 0.2839 0.2580 0.2679 107,724 -0.00(-0.78%)
Jan 13, 2020 0.2640 0.2850 0.2590 0.2700 502,256 +0.00(+0.00%)
Jan 10, 2020 0.2684 0.2780 0.2614 0.2700 93,900 +0.01(+3.85%)
Jan 09, 2020 0.2728 0.2762 0.2575 0.2600 96,165 -0.01(-4.80%)
Jan 08, 2020 0.2700 0.2737 0.2600 0.2731 214,080 +0.01(+3.06%)
Jan 07, 2020 0.2800 0.2960 0.2650 0.2650 287,709 -0.02(-5.69%)
Jan 06, 2020 0.3160 0.3160 0.2810 0.2810 428,589 -0.03(-8.77%)
Jan 03, 2020 0.2867 0.3080 0.2750 0.3080 525,200 +0.03(+10.39%)
Jan 02, 2020 0.2700 0.3000 0.2700 0.2790 227,483 -0.00(-0.36%)
Dec 31, 2019 0.2451 0.2800 0.2300 0.2800 1,154,800 +0.02(+5.70%)
Dec 30, 2019 0.2769 0.2940 0.2430 0.2649 773,052 -0.02(-6.06%)
Dec 27, 2019 0.3200 0.3200 0.2792 0.2820 283,000 -0.02(-5.15%)
Dec 26, 2019 0.3400 0.3400 0.2900 0.2973 372,289 -0.03(-8.52%)
Dec 24, 2019 0.2700 0.3250 0.2610 0.3250 264,800 +0.06(+22.18%)
Dec 23, 2019 0.2364 0.2737 0.2170 0.2660 843,619 +0.03(+14.75%)
Dec 20, 2019 0.2304 0.2433 0.2180 0.2318 605,800 -0.00(-1.36%)
Dec 19, 2019 0.2500 0.2512 0.2277 0.2350 931,760 -0.02(-6.37%)
Dec 18, 2019 0.2600 0.2775 0.2478 0.2510 836,662 -0.03(-9.45%)
Dec 17, 2019 0.2880 0.2880 0.2700 0.2772 318,029 -0.01(-1.95%)
Dec 16, 2019 0.2850 0.2890 0.2630 0.2827 307,421 -0.00(-0.88%)
Dec 13, 2019 0.2650 0.2909 0.2650 0.2852 419,900 +0.00(+0.00%)
Dec 12, 2019 0.3000 0.3000 0.2693 0.2852 242,891 -0.01(-4.01%)
Dec 11, 2019 0.2620 0.3000 0.2580 0.2971 427,931 +0.03(+9.23%)
Dec 10, 2019 0.2690 0.2900 0.2570 0.2720 464,065 -0.01(-2.16%)
Dec 09, 2019 0.2830 0.3134 0.2600 0.2780 874,755 -0.02(-6.68%)
Dec 06, 2019 0.2950 0.3280 0.2950 0.2979 306,600 -0.02(-5.19%)
Dec 05, 2019 0.3265 0.3382 0.3110 0.3142 181,093 -0.00(-1.44%)
Dec 04, 2019 0.3300 0.3580 0.3142 0.3188 412,319 -0.02(-6.24%)
Dec 03, 2019 0.3500 0.3649 0.3270 0.3400 413,636 -0.01(-3.93%)
Dec 02, 2019 0.3510 0.4000 0.3450 0.3539 680,808 -0.04(-9.49%)
Nov 29, 2019 0.3800 0.4100 0.3780 0.3910 220,200 -0.03(-6.48%)
Nov 27, 2019 0.4182 0.4500 0.3966 0.4181 408,100 -0.03(-5.92%)
Nov 26, 2019 0.4500 0.4579 0.4084 0.4444 598,778 -0.01(-2.16%)
Nov 25, 2019 0.4270 0.4750 0.3854 0.4542 808,404 +0.05(+12.43%)
Nov 22, 2019 0.4050 0.4160 0.3480 0.4040 1,424,600 -0.02(-3.81%)
Nov 21, 2019 0.3819 0.4300 0.3789 0.4200 2,555,166 +0.10(+31.25%)
Nov 20, 2019 0.2820 0.3290 0.2820 0.3200 648,086 +0.03(+10.80%)
Nov 19, 2019 0.2754 0.2994 0.2700 0.2888 207,704 -0.00(-0.41%)
Nov 18, 2019 0.3030 0.3030 0.2686 0.2900 278,563 -0.00(-1.36%)
Nov 15, 2019 0.2690 0.2989 0.2690 0.2940 302,400 +0.01(+3.16%)
Nov 14, 2019 0.3147 0.3262 0.2735 0.2850 806,811 -0.03(-8.95%)
Nov 13, 2019 0.3000 0.3380 0.3000 0.3130 318,454 -0.00(-0.95%)
Nov 12, 2019 0.3430 0.3490 0.3100 0.3160 300,519 -0.02(-7.06%)
Nov 11, 2019 0.3465 0.3500 0.3290 0.3400 280,364 +0.00(+0.98%)
Nov 08, 2019 0.2690 0.3453 0.2690 0.3367 358,800 +0.03(+8.61%)
Nov 07, 2019 0.3230 0.3268 0.2850 0.3100 405,875 +0.01(+4.62%)
Nov 06, 2019 0.3390 0.3390 0.2880 0.2963 408,072 -0.02(-7.26%)
Nov 05, 2019 0.3363 0.3600 0.3100 0.3195 568,259 -0.02(-5.33%)
Nov 04, 2019 0.3050 0.3551 0.3050 0.3375 896,452 +0.04(+12.50%)
Nov 01, 2019 0.2715 0.3060 0.2310 0.3000 752,600 +0.04(+16.60%)
Oct 31, 2019 0.2700 0.2750 0.2469 0.2573 645,853 -0.03(-9.91%)
Oct 30, 2019 0.2826 0.3060 0.2700 0.2856 530,849 -0.02(-7.87%)
Oct 29, 2019 0.3200 0.3354 0.2900 0.3100 317,685 +0.00(+0.00%)
Oct 28, 2019 0.3020 0.3689 0.3000 0.3100 765,934 -0.02(-4.62%)
Oct 25, 2019 0.3764 0.3850 0.3132 0.3250 872,100 -0.05(-12.45%)
Oct 24, 2019 0.4000 0.4120 0.3650 0.3712 375,952 -0.03(-6.38%)
Oct 23, 2019 0.2900 0.4000 0.2900 0.3965 487,297 +0.03(+7.74%)
Oct 22, 2019 0.3600 0.3740 0.3000 0.3680 574,411 +0.03(+8.24%)
Oct 21, 2019 0.2924 0.3690 0.2784 0.3400 872,433 +0.04(+13.33%)
Oct 18, 2019 0.2700 0.3120 0.2500 0.3000 829,600 +0.05(+19.52%)
Oct 17, 2019 0.2430 0.2649 0.2430 0.2510 255,032 +0.00(+0.40%)
Oct 16, 2019 0.2471 0.2640 0.2344 0.2500 401,100 +0.01(+3.48%)
Oct 15, 2019 0.2140 0.2541 0.2140 0.2416 589,680 +0.01(+5.04%)
Oct 14, 2019 0.2500 0.2560 0.2250 0.2300 560,809 +0.00(+0.26%)
Oct 11, 2019 0.1830 0.2294 0.1740 0.2294 730,700 +0.05(+29.82%)
Oct 10, 2019 0.2027 0.2120 0.1700 0.1767 1,242,654 -0.03(-13.38%)
Oct 09, 2019 0.2060 0.2170 0.1989 0.2040 425,974 -0.00(-1.07%)
Oct 08, 2019 0.2360 0.2360 0.1990 0.2062 912,605 -0.03(-12.26%)
Oct 07, 2019 0.2600 0.2840 0.2288 0.2350 560,385 -0.04(-12.96%)
Oct 04, 2019 0.3470 0.3500 0.2675 0.2700 874,800 -0.07(-21.28%)
Oct 03, 2019 0.2967 0.4149 0.2700 0.3430 1,467,707 +0.06(+20.77%)
Oct 02, 2019 0.2200 0.3100 0.2169 0.2840 1,223,596 +0.07(+32.09%)
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.