Acasti Pharma (NQ: ACST )

0.5241 USD -0.0014 (-0.27%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.6962 0.7320 0.6500 0.6525 20,239,600 -0.04(-5.43%)
Jan 28, 2021 0.7700 0.7800 0.6700 0.6900 38,028,516 +0.02(+2.53%)
Jan 27, 2021 0.6150 0.7280 0.5700 0.6730 42,754,319 -0.05(-7.33%)
Jan 26, 2021 0.7690 0.7690 0.7100 0.7262 19,124,897 -0.03(-4.20%)
Jan 25, 2021 0.8300 0.8400 0.6800 0.7580 34,695,810 -0.04(-5.25%)
Jan 22, 2021 0.8000 0.8200 0.7500 0.8000 37,039,000 -0.03(-4.17%)
Jan 21, 2021 0.9175 1.090 0.7900 0.8348 215,852,025 +0.08(+10.39%)
Jan 20, 2021 0.6700 0.7699 0.6150 0.7562 79,846,131 +0.12(+18.64%)
Jan 19, 2021 0.6150 0.6600 0.5990 0.6374 38,772,841 +0.04(+6.30%)
Jan 15, 2021 0.6600 0.6600 0.5710 0.5996 25,617,100 -0.04(-5.56%)
Jan 14, 2021 0.6190 0.6600 0.5700 0.6349 39,647,269 -0.00(-0.72%)
Jan 13, 2021 0.6505 0.6641 0.6047 0.6395 33,154,091 -0.02(-3.66%)
Jan 12, 2021 0.7101 0.7375 0.6201 0.6638 61,628,131 -0.04(-5.17%)
Jan 11, 2021 0.6700 0.8580 0.6400 0.7000 179,783,738 +0.13(+22.81%)
Jan 08, 2021 0.4500 0.6123 0.4485 0.5700 141,231,800 +0.12(+27.09%)
Jan 07, 2021 0.4700 0.4788 0.4410 0.4485 30,188,587 +0.01(+3.34%)
Jan 06, 2021 0.5000 0.5150 0.4000 0.4340 80,804,987 -0.08(-16.22%)
Jan 05, 2021 0.4950 0.5390 0.4300 0.5180 193,528,425 +0.12(+29.50%)
Jan 04, 2021 0.3400 0.4100 0.3200 0.4000 116,902,550 +0.08(+23.08%)
Dec 31, 2020 0.3250 0.3250 0.3250 71,434,437 -0.03(-9.09%)
Dec 30, 2020 0.3078 0.3586 0.2902 0.3575 71,434,437 +0.06(+19.17%)
Dec 29, 2020 0.3135 0.3145 0.2900 0.3000 17,847,161 -0.01(-3.23%)
Dec 28, 2020 0.3700 0.3800 0.3100 0.3100 38,391,741 -0.02(-6.12%)
Dec 24, 2020 0.3580 0.3800 0.3010 0.3302 81,564,100 -0.10(-23.21%)
Dec 23, 2020 0.3250 0.5652 0.3110 0.4300 560,419,900 +0.18(+72.00%)
Dec 22, 2020 0.2500 0.2600 0.2500 0.2500 12,369,208 -0.01(-3.36%)
Dec 21, 2020 0.2600 0.2670 0.2515 0.2587 3,616,309 +0.00(+0.27%)
Dec 18, 2020 0.2550 0.2750 0.2550 0.2580 5,494,800 +0.00(+1.57%)
Dec 17, 2020 0.2630 0.2630 0.2512 0.2540 3,571,365 -0.01(-2.16%)
Dec 16, 2020 0.2600 0.2639 0.2550 0.2596 2,925,784 +0.00(+1.25%)
Dec 15, 2020 0.2464 0.2631 0.2440 0.2564 5,427,513 +0.01(+2.56%)
Dec 14, 2020 0.2700 0.2700 0.2500 0.2500 7,204,885 -0.01(-5.20%)
Dec 11, 2020 0.2791 0.2911 0.2620 0.2637 7,646,800 -0.01(-1.97%)
Dec 10, 2020 0.2655 0.2770 0.2651 0.2690 8,209,984 +0.00(+1.70%)
Dec 09, 2020 0.3000 0.3001 0.2611 0.2645 9,843,839 -0.03(-10.28%)
Dec 08, 2020 0.3049 0.3099 0.2910 0.2948 4,350,412 -0.01(-2.06%)
Dec 07, 2020 0.3049 0.3245 0.2953 0.3010 13,566,789 -0.00(-0.99%)
Dec 04, 2020 0.3450 0.3500 0.3000 0.3040 12,545,501 -0.04(-10.59%)
Dec 03, 2020 0.3243 0.3600 0.3200 0.3400 10,740,713 +0.02(+6.25%)
Dec 02, 2020 0.3100 0.3400 0.2900 0.3200 16,665,489 -0.05(-13.51%)
Dec 01, 2020 0.3000 0.4200 0.3000 0.3700 54,607,475 +0.08(+27.59%)
Nov 30, 2020 0.2569 0.2950 0.2532 0.2900 16,731,606 +0.04(+14.76%)
Nov 27, 2020 0.2622 0.2666 0.2500 0.2527 5,378,500 -0.02(-5.71%)
Nov 25, 2020 0.2219 0.3274 0.2124 0.2680 34,068,200 +0.04(+17.80%)
Nov 24, 2020 0.2303 0.2350 0.2203 0.2275 3,715,265 -0.00(-0.87%)
Nov 23, 2020 0.2373 0.2416 0.2220 0.2295 5,979,167 -0.01(-4.69%)
Nov 20, 2020 0.2520 0.2930 0.2350 0.2408 21,363,300 -0.01(-2.03%)
Nov 19, 2020 0.2230 0.2600 0.2150 0.2458 18,594,867 +0.03(+11.73%)
Nov 18, 2020 0.2150 0.2260 0.2096 0.2200 5,217,048 +0.01(+6.74%)
Nov 17, 2020 0.2163 0.2163 0.2050 0.2061 2,244,606 -0.00(-1.10%)
Nov 16, 2020 0.2100 0.2250 0.2055 0.2084 4,375,023 +0.00(+0.10%)
Nov 13, 2020 0.2100 0.2150 0.2030 0.2082 2,396,000 -0.00(-0.10%)
Nov 12, 2020 0.2188 0.2388 0.2065 0.2084 7,671,762 -0.01(-2.62%)
Nov 11, 2020 0.2203 0.2280 0.2090 0.2140 7,828,018 -0.02(-8.43%)
Nov 10, 2020 0.1898 0.2400 0.1840 0.2337 14,469,375 +0.04(+23.72%)
Nov 09, 2020 0.1850 0.1900 0.1800 0.1889 2,274,799 +0.01(+3.96%)
Nov 06, 2020 0.1840 0.1898 0.1710 0.1817 3,157,300 -0.00(-2.10%)
Nov 05, 2020 0.1821 0.1890 0.1821 0.1856 1,845,795 -0.00(-2.06%)
Nov 04, 2020 0.1900 0.1948 0.1825 0.1895 1,579,599 -0.00(-0.16%)
Nov 03, 2020 0.1900 0.1930 0.1851 0.1898 1,441,902 +0.00(+1.01%)
Nov 02, 2020 0.1860 0.1912 0.1820 0.1879 1,707,732 +0.00(+1.02%)
Oct 30, 2020 0.1900 0.1950 0.1826 0.1860 1,443,600 -0.00(-2.11%)
Oct 29, 2020 0.1900 0.1900 0.1900 0.1900 1,528,684 -0.00(-1.45%)
Oct 28, 2020 0.1970 0.1973 0.1800 0.1928 3,117,071 -0.01(-3.31%)
Oct 27, 2020 0.2011 0.2030 0.1991 0.1994 1,316,138 -0.00(-0.30%)
Oct 26, 2020 0.2000 0.2100 0.2000 0.2000 2,545,298 -0.01(-3.38%)
Oct 23, 2020 0.2005 0.2070 0.2001 0.2070 1,477,100 +0.01(+3.24%)
Oct 22, 2020 0.2028 0.2040 0.1991 0.2005 1,518,693 -0.00(-1.18%)
Oct 21, 2020 0.1993 0.2049 0.1981 0.2029 1,518,304 +0.00(+1.45%)
Oct 20, 2020 0.2040 0.2050 0.1970 0.2000 2,174,963 -0.00(-1.38%)
Oct 19, 2020 0.2050 0.2068 0.2017 0.2028 1,678,759 -0.00(-0.15%)
Oct 16, 2020 0.2050 0.2092 0.2031 0.2031 1,460,100 -0.00(-1.55%)
Oct 15, 2020 0.2180 0.2180 0.2000 0.2063 2,153,381 -0.01(-4.62%)
Oct 14, 2020 0.2149 0.2260 0.2110 0.2163 3,685,817 -0.00(-0.32%)
Oct 13, 2020 0.2120 0.2188 0.2050 0.2170 3,046,641 +0.01(+6.27%)
Oct 12, 2020 0.2112 0.2112 0.2042 0.2042 1,461,462 -0.00(-0.15%)
Oct 09, 2020 0.2042 0.2140 0.2042 0.2045 2,394,100 -0.00(-1.45%)
Oct 08, 2020 0.2080 0.2080 0.2006 0.2075 1,551,110 +0.01(+2.88%)
Oct 07, 2020 0.2033 0.2069 0.1980 0.2017 2,881,707 -0.01(-2.51%)
Oct 06, 2020 0.2189 0.2189 0.2045 0.2069 2,620,553 -0.00(-1.48%)
Oct 05, 2020 0.2100 0.2200 0.2000 0.2100 4,516,639 +0.01(+3.45%)
Oct 02, 2020 0.1969 0.2039 0.1960 0.2030 3,300,900 +0.00(+1.55%)
Oct 01, 2020 0.2050 0.2080 0.1970 0.1999 3,142,544 -0.00(-0.15%)
Sep 30, 2020 0.2150 0.2151 0.2000 0.2002 3,986,432 -0.02(-9.00%)
Sep 29, 2020 0.2200 0.2200 0.2100 0.2200 5,248,748 +0.01(+5.77%)
Sep 28, 2020 0.2200 0.2210 0.2062 0.2080 3,143,265 -0.01(-5.02%)
Sep 25, 2020 0.2136 0.2199 0.2031 0.2190 4,007,100 +0.01(+3.60%)
Sep 24, 2020 0.1979 0.2300 0.1950 0.2114 7,066,109 +0.00(+1.00%)
Sep 23, 2020 0.2247 0.2300 0.2050 0.2093 7,981,301 -0.03(-11.91%)
Sep 22, 2020 0.2450 0.2491 0.2325 0.2376 13,763,698 -0.04(-14.84%)
Sep 21, 2020 0.2475 0.2990 0.2348 0.2790 42,939,594 +0.06(+28.99%)
Sep 18, 2020 0.2017 0.2224 0.1940 0.2163 15,911,900 +0.02(+11.04%)
Sep 17, 2020 0.2000 0.2000 0.1900 0.1948 2,964,142 +0.00(+0.15%)
Sep 16, 2020 0.2000 0.2001 0.1915 0.1945 2,965,913 -0.01(-2.75%)
Sep 15, 2020 0.2000 0.2027 0.1914 0.2000 4,079,098 +0.00(+1.78%)
Sep 14, 2020 0.1900 0.1965 0.1861 0.1965 3,712,214 +0.01(+3.42%)
Sep 11, 2020 0.2000 0.2002 0.1855 0.1900 5,329,400 -0.01(-5.00%)
Sep 10, 2020 0.1900 0.2000 0.1900 0.2000 6,332,962 +0.00(+0.05%)
Sep 09, 2020 0.2040 0.2100 0.1950 0.1999 4,722,753 -0.01(-2.49%)
Sep 08, 2020 0.1918 0.2200 0.1870 0.2050 13,474,898 +0.00(+1.59%)
Sep 04, 2020 0.2150 0.2150 0.1830 0.2018 12,761,300 -0.02(-7.43%)
Sep 03, 2020 0.2200 0.2287 0.2100 0.2180 9,050,097 +0.00(+0.46%)
Sep 02, 2020 0.2176 0.2349 0.2115 0.2170 15,835,837 -0.00(-1.32%)
Sep 01, 2020 0.2460 0.2500 0.2100 0.2199 22,650,262 -0.02(-10.13%)
Aug 31, 2020 0.2776 0.2826 0.2306 0.2447 56,104,531 -0.46(-65.49%)
Aug 28, 2020 0.7150 0.7262 0.6450 0.7090 2,684,900 -0.00(-0.14%)
Aug 27, 2020 0.6900 0.7300 0.6700 0.7100 2,474,969 +0.03(+4.41%)
Aug 26, 2020 0.6700 0.6900 0.6600 0.6800 1,582,263 +0.01(+1.49%)
Aug 25, 2020 0.6800 0.6900 0.6400 0.6700 2,034,172 -0.02(-2.90%)
Aug 24, 2020 0.7800 0.7889 0.6812 0.6900 3,137,025 -0.08(-9.80%)
Aug 21, 2020 0.8089 0.8089 0.7500 0.7650 2,293,600 -0.04(-5.53%)
Aug 20, 2020 0.8100 0.8280 0.7715 0.8098 4,922,721 -0.01(-1.24%)
Aug 19, 2020 0.7800 0.8300 0.7728 0.8200 3,797,511 +0.04(+5.13%)
Aug 18, 2020 0.7200 0.7900 0.7100 0.7800 4,054,298 +0.07(+9.17%)
Aug 17, 2020 0.7100 0.7300 0.7000 0.7145 1,842,373 +0.01(+0.72%)
Aug 14, 2020 0.7500 0.7500 0.6617 0.7094 4,493,500 -0.05(-6.65%)
Aug 13, 2020 0.7600 0.7694 0.7350 0.7599 1,385,720 -0.00(-0.01%)
Aug 12, 2020 0.7700 0.7800 0.7400 0.7600 1,255,886 -0.01(-1.30%)
Aug 11, 2020 0.7700 0.7900 0.7600 0.7700 1,463,788 -0.02(-2.53%)
Aug 10, 2020 0.8050 0.8100 0.7300 0.7900 2,827,547 -0.01(-0.63%)
Aug 07, 2020 0.7971 0.8150 0.7801 0.7950 2,318,900 -0.01(-0.63%)
Aug 06, 2020 0.8064 0.8080 0.7903 0.8000 1,983,921 -0.01(-0.67%)
Aug 05, 2020 0.7844 0.8100 0.7712 0.8054 6,971,901 +0.02(+1.95%)
Aug 04, 2020 0.8000 0.8200 0.7500 0.7900 3,002,075 -0.01(-1.25%)
Aug 03, 2020 0.7900 0.8300 0.7900 0.8000 8,161,649 +0.04(+5.26%)
Jul 31, 2020 0.6700 0.8125 0.6500 0.7600 16,108,700 +0.12(+18.75%)
Jul 30, 2020 0.6413 0.6713 0.6000 0.6400 1,210,536 +0.00(+0.72%)
Jul 29, 2020 0.6500 0.6591 0.6324 0.6354 836,070 -0.02(-3.63%)
Jul 28, 2020 0.6700 0.6800 0.6460 0.6593 734,114 -0.01(-1.60%)
Jul 27, 2020 0.6800 0.6800 0.6600 0.6700 808,822 +0.00(+0.00%)
Jul 24, 2020 0.6750 0.6801 0.6522 0.6700 695,800 +0.00(+0.00%)
Jul 23, 2020 0.6800 0.7000 0.6600 0.6700 866,008 -0.01(-2.12%)
Jul 22, 2020 0.7000 0.7000 0.6610 0.6845 1,438,230 -0.02(-2.21%)
Jul 21, 2020 0.7000 0.7141 0.6832 0.7000 1,485,136 +0.00(+0.00%)
Jul 20, 2020 0.7200 0.7200 0.6800 0.7000 1,280,554 -0.01(-1.13%)
Jul 17, 2020 0.6850 0.7100 0.6700 0.7080 1,464,700 +0.03(+4.12%)
Jul 16, 2020 0.6900 0.7000 0.6600 0.6800 839,474 -0.01(-1.45%)
Jul 15, 2020 0.7035 0.7035 0.6702 0.6900 1,220,265 +0.02(+2.80%)
Jul 14, 2020 0.6600 0.7000 0.6100 0.6712 1,480,910 -0.03(-4.11%)
Jul 13, 2020 0.7200 0.7300 0.6800 0.7000 1,512,114 -0.01(-1.19%)
Jul 10, 2020 0.7300 0.7400 0.6720 0.7084 1,326,100 -0.02(-2.69%)
Jul 09, 2020 0.7500 0.7550 0.7200 0.7280 2,179,449 -0.01(-1.62%)
Jul 08, 2020 0.7000 0.7500 0.6600 0.7400 5,669,416 +0.02(+2.78%)
Jul 07, 2020 0.6400 0.7600 0.6300 0.7200 8,532,706 +0.11(+18.03%)
Jul 06, 2020 0.5800 0.6500 0.5500 0.6100 4,857,240 +0.08(+15.01%)
Jul 02, 2020 0.5100 0.5400 0.5100 0.5304 1,150,700 +0.01(+1.57%)
Jul 01, 2020 0.4900 0.5390 0.4760 0.5222 2,281,401 +0.05(+11.11%)
Jun 30, 2020 0.4700 0.4900 0.4400 0.4700 2,335,431 -0.00(-0.86%)
Jun 29, 2020 0.5600 0.5700 0.4681 0.4741 5,708,240 -0.08(-14.58%)
Jun 26, 2020 0.6200 0.6210 0.5500 0.5550 3,171,400 -0.04(-7.19%)
Jun 25, 2020 0.6100 0.6150 0.5500 0.5980 3,054,992 -0.04(-6.28%)
Jun 24, 2020 0.7200 0.7200 0.6020 0.6381 4,050,421 -0.08(-10.79%)
Jun 23, 2020 0.7399 0.7500 0.7000 0.7153 2,341,334 -0.01(-0.79%)
Jun 22, 2020 0.7599 0.7600 0.7000 0.7210 2,231,518 -0.01(-1.23%)
Jun 19, 2020 0.7600 0.8100 0.6921 0.7300 11,583,900 -0.17(-18.89%)
Jun 18, 2020 0.7700 0.9400 0.7500 0.9000 6,054,433 +0.14(+18.42%)
Jun 17, 2020 0.7900 0.7900 0.7500 0.7600 1,359,289 -0.02(-2.50%)
Jun 16, 2020 0.8185 0.8200 0.7500 0.7795 2,074,856 -0.01(-1.33%)
Jun 15, 2020 0.7299 0.8500 0.7200 0.7900 8,418,231 +0.08(+11.25%)
Jun 12, 2020 0.7200 0.7361 0.6900 0.7101 782,700 +0.01(+1.44%)
Jun 11, 2020 0.7400 0.7400 0.6800 0.7000 1,820,732 -0.07(-9.09%)
Jun 10, 2020 0.8000 0.8000 0.7500 0.7700 1,144,709 -0.01(-0.66%)
Jun 09, 2020 0.7870 0.7970 0.7430 0.7751 1,390,067 -0.02(-2.00%)
Jun 08, 2020 0.7800 0.8069 0.7600 0.7909 2,687,020 +0.04(+5.45%)
Jun 05, 2020 0.7800 0.7800 0.7100 0.7500 3,043,600 -0.05(-6.25%)
Jun 04, 2020 0.8780 0.9000 0.7412 0.8000 8,645,348 -0.08(-9.09%)
Jun 03, 2020 0.6500 0.9600 0.6500 0.8800 18,367,086 +0.23(+35.38%)
Jun 02, 2020 0.6400 0.6500 0.6300 0.6500 419,605 +0.01(+1.56%)
Jun 01, 2020 0.6400 0.6600 0.6300 0.6400 576,706 +0.01(+1.11%)
May 29, 2020 0.6434 0.6434 0.6201 0.6330 546,700 -0.01(-1.62%)
May 28, 2020 0.6500 0.6500 0.6351 0.6434 438,664 -0.00(-0.23%)
May 27, 2020 0.6450 0.6691 0.6350 0.6449 576,328 -0.01(-1.18%)
May 26, 2020 0.6500 0.6550 0.6226 0.6526 913,541 +0.01(+0.87%)
May 22, 2020 0.6200 0.6500 0.6100 0.6470 755,100 +0.02(+2.70%)
May 21, 2020 0.6400 0.6400 0.6200 0.6300 864,868 -0.01(-1.56%)
May 20, 2020 0.6400 0.6500 0.6300 0.6400 735,024 +0.00(+0.00%)
May 19, 2020 0.6600 0.6700 0.6200 0.6400 594,381 -0.00(-0.31%)
May 18, 2020 0.6200 0.6580 0.6200 0.6420 739,246 +0.02(+2.70%)
May 15, 2020 0.6100 0.6700 0.6001 0.6251 592,400 +0.01(+0.82%)
May 14, 2020 0.6400 0.6400 0.6000 0.6200 553,725 -0.01(-1.59%)
May 13, 2020 0.6560 0.6844 0.6151 0.6300 986,338 -0.03(-4.55%)
May 12, 2020 0.6900 0.6900 0.6500 0.6600 708,872 -0.02(-2.94%)
May 11, 2020 0.6600 0.7000 0.6100 0.6800 1,188,615 +0.02(+2.77%)
May 08, 2020 0.6500 0.6800 0.6455 0.6617 1,382,200 +0.02(+3.39%)
May 07, 2020 0.6200 0.6400 0.6100 0.6400 1,298,277 +0.04(+5.79%)
May 06, 2020 0.5799 0.6200 0.5685 0.6050 1,779,631 +0.04(+6.14%)
May 05, 2020 0.5600 0.5900 0.5600 0.5700 428,746 +0.00(+0.00%)
May 04, 2020 0.6000 0.6000 0.5600 0.5700 504,759 -0.02(-3.39%)
May 01, 2020 0.6000 0.6066 0.5700 0.5900 776,600 -0.02(-3.28%)
Apr 30, 2020 0.6000 0.6600 0.5700 0.6100 2,126,137 +0.02(+2.61%)
Apr 29, 2020 0.5400 0.5945 0.5301 0.5945 1,490,168 +0.06(+12.17%)
Apr 28, 2020 0.5300 0.5400 0.5200 0.5300 804,735 -0.00(-0.69%)
Apr 27, 2020 0.5400 0.5400 0.5250 0.5337 894,166 -0.01(-1.17%)
Apr 24, 2020 0.5478 0.5478 0.5250 0.5400 988,700 -0.01(-1.42%)
Apr 23, 2020 0.5525 0.5696 0.5310 0.5478 853,237 -0.01(-2.39%)
Apr 22, 2020 0.5600 0.5848 0.5411 0.5612 939,208 +0.03(+5.89%)
Apr 21, 2020 0.5900 0.5900 0.5200 0.5300 1,618,965 -0.05(-8.62%)
Apr 20, 2020 0.7100 0.7200 0.5200 0.5800 6,438,162 -0.07(-10.36%)
Apr 17, 2020 0.5489 0.6999 0.5450 0.6470 7,947,200 +0.12(+22.08%)
Apr 16, 2020 0.4900 0.5400 0.4800 0.5300 2,071,473 +0.06(+12.77%)
Apr 15, 2020 0.4600 0.4748 0.4380 0.4700 863,941 +0.02(+4.42%)
Apr 14, 2020 0.4611 0.4900 0.4500 0.4501 1,266,082 +0.02(+3.95%)
Apr 13, 2020 0.4080 0.4350 0.3910 0.4330 952,137 +0.04(+11.03%)
Apr 09, 2020 0.3800 0.3901 0.3722 0.3900 861,300 +0.02(+5.41%)
Apr 08, 2020 0.3700 0.3900 0.3500 0.3700 690,760 +0.01(+2.78%)
Apr 07, 2020 0.3700 0.3800 0.3400 0.3600 600,173 +0.01(+1.41%)
Apr 06, 2020 0.3380 0.3600 0.3342 0.3550 659,180 +0.02(+6.10%)
Apr 03, 2020 0.3500 0.3700 0.3229 0.3346 861,800 -0.01(-3.01%)
Apr 02, 2020 0.3385 0.3597 0.3110 0.3450 557,522 +0.01(+4.55%)
Apr 01, 2020 0.3700 0.3800 0.3200 0.3300 1,038,371 -0.05(-13.16%)
Mar 31, 2020 0.4000 0.4000 0.3500 0.3800 1,077,179 -0.01(-3.46%)
Mar 30, 2020 0.4100 0.4200 0.3786 0.3936 462,002 -0.01(-2.09%)
Mar 27, 2020 0.4266 0.4266 0.3611 0.4020 562,000 -0.01(-1.95%)
Mar 26, 2020 0.4200 0.4200 0.3800 0.4100 1,083,202 +0.05(+13.89%)
Mar 25, 2020 0.3300 0.3800 0.3200 0.3600 884,319 +0.03(+9.19%)
Mar 24, 2020 0.3200 0.3400 0.3100 0.3297 620,241 +0.02(+5.98%)
Mar 23, 2020 0.3500 0.3500 0.3024 0.3111 654,723 -0.00(-0.61%)
Mar 20, 2020 0.2800 0.3400 0.2800 0.3130 1,100,200 +0.03(+11.79%)
Mar 19, 2020 0.2600 0.2800 0.2500 0.2800 896,913 +0.02(+7.69%)
Mar 18, 2020 0.2900 0.2900 0.2500 0.2600 825,995 -0.01(-5.11%)
Mar 17, 2020 0.2900 0.3096 0.2511 0.2740 1,356,383 -0.01(-3.86%)
Mar 16, 2020 0.3190 0.3200 0.2561 0.2850 1,058,997 -0.03(-8.06%)
Mar 13, 2020 0.3300 0.3400 0.3000 0.3100 1,261,900 -0.01(-3.13%)
Mar 12, 2020 0.3500 0.3800 0.3000 0.3200 1,951,645 -0.06(-16.86%)
Mar 11, 2020 0.4299 0.4392 0.3611 0.3849 1,767,605 -0.01(-3.02%)
Mar 10, 2020 0.3700 0.4000 0.3700 0.3969 1,110,356 +0.02(+5.84%)
Mar 09, 2020 0.3800 0.4000 0.3500 0.3750 1,318,968 -0.04(-10.33%)
Mar 06, 2020 0.4200 0.4400 0.4100 0.4182 774,600 -0.02(-4.95%)
Mar 05, 2020 0.4600 0.4600 0.4300 0.4400 604,100 -0.01(-2.22%)
Mar 04, 2020 0.4530 0.4594 0.4400 0.4500 664,175 +0.01(+1.74%)
Mar 03, 2020 0.4892 0.4900 0.4330 0.4423 1,223,853 -0.02(-3.41%)
Mar 02, 2020 0.4600 0.4800 0.4200 0.4579 1,158,728 +0.03(+6.96%)
Feb 28, 2020 0.4000 0.4341 0.4000 0.4281 1,363,800 -0.01(-2.70%)
Feb 27, 2020 0.4700 0.4700 0.4200 0.4400 2,010,811 -0.03(-6.18%)
Feb 26, 2020 0.5000 0.5000 0.4505 0.4690 2,517,869 -0.03(-5.33%)
Feb 25, 2020 0.5200 0.5348 0.4900 0.4954 1,900,757 -0.03(-6.25%)
Feb 24, 2020 0.5500 0.5500 0.5180 0.5284 1,564,586 -0.03(-5.41%)
Feb 21, 2020 0.5800 0.5800 0.5510 0.5586 900,100 -0.00(-0.78%)
Feb 20, 2020 0.5700 0.5900 0.5500 0.5630 1,060,782 +0.00(+0.54%)
Feb 19, 2020 0.5697 0.5698 0.5450 0.5600 1,180,095 -0.01(-1.56%)
Feb 18, 2020 0.5900 0.5990 0.5280 0.5689 3,412,259 -0.00(-0.19%)
Feb 14, 2020 0.5503 0.6900 0.5486 0.5700 7,139,400 -0.01(-1.72%)
Feb 13, 2020 0.5900 0.6000 0.5600 0.5800 1,779,128 -0.01(-1.69%)
Feb 12, 2020 0.5600 0.6200 0.5300 0.5900 4,504,150 +0.04(+7.08%)
Feb 11, 2020 0.5400 0.5800 0.5050 0.5510 4,008,578 -0.02(-3.45%)
Feb 10, 2020 0.5100 0.6199 0.4770 0.5707 16,223,109 -0.19(-24.60%)
Feb 07, 2020 0.7500 0.7850 0.7300 0.7569 3,906,600 +0.03(+3.68%)
Feb 06, 2020 0.7600 0.7700 0.7100 0.7300 2,489,734 -0.04(-5.19%)
Feb 05, 2020 0.7920 0.8250 0.7611 0.7700 3,761,244 -0.04(-4.94%)
Feb 04, 2020 0.8500 0.8600 0.7800 0.8100 3,418,022 -0.03(-3.86%)
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.