Acasti Pharma (NQ: ACST )

0.4715 USD -0.0138 (-2.84%)
Streaming Delayed Price Updated: 10:15 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.8800 0.9000 0.8600 0.8700 91,479 -0.01(-1.14%)
Apr 29, 2019 0.9000 0.9000 0.8651 0.8800 91,796 -0.02(-2.21%)
Apr 26, 2019 0.9000 0.9000 0.8618 0.8999 254,300 +0.00(+0.46%)
Apr 25, 2019 0.9100 0.9101 0.8600 0.8958 353,586 -0.00(-0.47%)
Apr 24, 2019 0.8800 0.9100 0.8500 0.9000 453,565 +0.02(+2.39%)
Apr 23, 2019 0.9100 0.9199 0.8700 0.8790 655,510 -0.04(-4.35%)
Apr 22, 2019 0.9451 0.9599 0.9100 0.9190 87,169 -0.03(-2.76%)
Apr 18, 2019 0.9319 0.9548 0.9300 0.9451 175,800 -0.01(-0.62%)
Apr 17, 2019 0.9600 0.9700 0.9300 0.9510 299,897 -0.02(-2.25%)
Apr 16, 2019 0.9350 0.9800 0.9350 0.9729 324,697 +0.02(+2.41%)
Apr 15, 2019 0.9600 0.9844 0.9375 0.9500 292,833 -0.01(-0.73%)
Apr 12, 2019 0.9437 0.9600 0.9201 0.9570 93,200 -0.00(-0.01%)
Apr 11, 2019 0.9380 0.9600 0.9380 0.9571 39,828 +0.01(+0.75%)
Apr 10, 2019 0.9400 0.9500 0.9300 0.9500 102,510 +0.02(+2.15%)
Apr 09, 2019 0.9600 0.9600 0.9200 0.9300 128,367 -0.04(-4.22%)
Apr 08, 2019 0.9500 0.9743 0.9141 0.9710 172,328 +0.02(+2.43%)
Apr 05, 2019 0.9719 0.9748 0.9300 0.9480 332,700 -0.04(-4.24%)
Apr 04, 2019 1.000 1.000 0.9600 0.9900 242,160 -0.01(-1.00%)
Apr 03, 2019 1.010 1.010 0.9700 1.000 429,824 -0.01(-0.99%)
Apr 02, 2019 1.030 1.060 0.9901 1.010 373,111 -0.02(-1.94%)
Apr 01, 2019 1.020 1.030 0.9900 1.030 450,016 +0.01(+0.98%)
Mar 29, 2019 1.020 1.040 1.010 1.020 168,800 -0.02(-1.92%)
Mar 28, 2019 1.010 1.050 1.000 1.040 258,777 +0.02(+1.96%)
Mar 27, 2019 1.030 1.040 0.9900 1.020 265,059 +0.00(+0.00%)
Mar 26, 2019 1.030 1.040 1.010 1.020 205,994 -0.03(-2.86%)
Mar 25, 2019 1.030 1.050 1.000 1.050 296,323 +0.00(+0.00%)
Mar 22, 2019 1.050 1.070 1.030 1.050 368,500 -0.02(-1.87%)
Mar 21, 2019 1.060 1.070 1.050 1.070 190,462 +0.00(+0.00%)
Mar 20, 2019 1.060 1.100 1.040 1.070 338,787 +0.00(+0.00%)
Mar 19, 2019 1.060 1.080 1.050 1.070 285,274 +0.01(+0.94%)
Mar 18, 2019 1.080 1.080 1.040 1.060 262,882 -0.01(-0.93%)
Mar 15, 2019 1.040 1.080 1.040 1.070 288,300 +0.02(+1.90%)
Mar 14, 2019 1.080 1.080 1.040 1.050 472,480 -0.03(-2.78%)
Mar 13, 2019 1.070 1.080 1.040 1.080 263,142 +0.04(+3.85%)
Mar 12, 2019 1.030 1.080 1.010 1.040 246,357 +0.01(+0.97%)
Mar 11, 2019 1.000 1.050 1.000 1.030 155,433 +0.02(+1.98%)
Mar 08, 2019 1.000 1.040 1.000 1.010 219,900 -0.02(-1.94%)
Mar 07, 2019 1.030 1.060 1.010 1.030 424,600 -0.02(-1.90%)
Mar 06, 2019 1.060 1.070 1.030 1.050 180,531 -0.01(-0.94%)
Mar 05, 2019 1.050 1.100 1.030 1.060 352,304 -0.02(-1.85%)
Mar 04, 2019 1.120 1.120 1.010 1.080 394,542 -0.02(-1.82%)
Mar 01, 2019 1.060 1.120 1.060 1.100 549,000 +0.02(+1.85%)
Feb 28, 2019 1.050 1.100 1.040 1.080 384,480 +0.02(+1.89%)
Feb 27, 2019 1.090 1.090 1.050 1.060 382,840 -0.02(-1.85%)
Feb 26, 2019 1.080 1.090 1.020 1.080 293,904 +0.00(+0.00%)
Feb 25, 2019 1.010 1.090 0.9900 1.080 782,423 +0.07(+6.93%)
Feb 22, 2019 0.9600 1.070 0.9100 1.010 822,000 +0.07(+7.45%)
Feb 21, 2019 0.9400 0.9700 0.9300 0.9400 176,387 -0.01(-1.06%)
Feb 20, 2019 0.9489 0.9800 0.9300 0.9501 387,837 +0.03(+3.16%)
Feb 19, 2019 0.8936 0.9400 0.8936 0.9210 167,420 +0.01(+1.21%)
Feb 15, 2019 0.9200 0.9400 0.9000 0.9100 168,700 -0.01(-1.09%)
Feb 14, 2019 0.8900 0.9300 0.8500 0.9200 625,055 +0.04(+4.57%)
Feb 13, 2019 0.8878 0.8951 0.8000 0.8798 440,462 -0.03(-3.32%)
Feb 12, 2019 0.9168 0.9168 0.8700 0.9100 418,078 +0.01(+1.12%)
Feb 11, 2019 1.000 1.000 0.8680 0.8999 464,973 -0.07(-7.23%)
Feb 08, 2019 0.9500 1.020 0.9500 0.9700 125,600 +0.01(+0.94%)
Feb 07, 2019 0.9900 1.010 0.9450 0.9610 222,270 -0.06(-5.78%)
Feb 06, 2019 1.050 1.060 1.000 1.020 336,419 -0.03(-2.86%)
Feb 05, 2019 1.030 1.060 1.030 1.050 269,325 +0.02(+1.94%)
Feb 04, 2019 1.070 1.080 1.030 1.030 215,966 -0.04(-3.74%)
Feb 01, 2019 1.030 1.070 1.030 1.070 186,200 +0.00(+0.00%)
Jan 31, 2019 1.030 1.090 1.030 1.070 77,457 +0.02(+1.90%)
Jan 30, 2019 1.040 1.050 1.020 1.050 80,127 +0.00(+0.00%)
Jan 29, 2019 1.050 1.070 1.020 1.050 167,335 -0.03(-2.78%)
Jan 28, 2019 1.080 1.100 1.030 1.080 71,666 -0.01(-0.92%)
Jan 25, 2019 1.020 1.100 0.9700 1.090 338,100 +0.06(+5.83%)
Jan 24, 2019 1.060 1.060 1.010 1.030 242,381 -0.04(-3.74%)
Jan 23, 2019 1.090 1.100 1.050 1.070 187,103 -0.03(-2.73%)
Jan 22, 2019 1.080 1.105 1.070 1.100 168,579 -0.01(-0.90%)
Jan 18, 2019 1.100 1.140 1.060 1.110 336,100 +0.01(+0.91%)
Jan 17, 2019 1.060 1.100 1.050 1.100 203,364 +0.01(+0.92%)
Jan 16, 2019 1.070 1.128 1.070 1.090 280,018 +0.01(+0.93%)
Jan 15, 2019 1.140 1.150 1.070 1.080 475,744 -0.07(-6.09%)
Jan 14, 2019 1.150 1.150 1.120 1.150 323,145 +0.00(+0.00%)
Jan 11, 2019 1.100 1.150 1.070 1.150 746,200 +0.05(+4.55%)
Jan 10, 2019 1.050 1.110 1.000 1.100 854,153 +0.05(+4.76%)
Jan 09, 2019 0.9700 1.050 0.9600 1.050 1,094,897 +0.13(+14.13%)
Jan 08, 2019 0.9400 0.9400 0.9200 0.9200 307,747 +0.00(+0.00%)
Jan 07, 2019 0.9100 0.9600 0.9000 0.9200 575,869 +0.02(+2.22%)
Jan 04, 2019 0.8300 0.9100 0.8300 0.9000 273,300 +0.03(+3.10%)
Jan 03, 2019 0.9000 0.9036 0.8433 0.8729 293,878 -0.03(-3.01%)
Jan 02, 2019 0.8300 0.9633 0.8100 0.9000 767,117 +0.07(+8.43%)
Dec 31, 2018 0.7800 0.8500 0.7600 0.8300 856,400 +0.09(+12.93%)
Dec 28, 2018 0.7800 0.7800 0.6900 0.7350 569,600 +0.05(+6.52%)
Dec 27, 2018 0.6600 0.6998 0.6600 0.6900 496,599 -0.01(-1.43%)
Dec 26, 2018 0.7056 0.7220 0.6710 0.7000 318,655 +0.00(+0.00%)
Dec 24, 2018 0.7300 0.7300 0.6800 0.7000 183,500 -0.06(-7.89%)
Dec 21, 2018 0.7600 0.7600 0.7200 0.7600 490,600 +0.00(+0.11%)
Dec 20, 2018 0.7000 0.7774 0.7000 0.7592 674,114 +0.06(+8.46%)
Dec 19, 2018 0.6950 0.7100 0.6870 0.7000 381,275 +0.01(+1.89%)
Dec 18, 2018 0.6767 0.7097 0.6652 0.6870 287,802 +0.03(+3.87%)
Dec 17, 2018 0.6777 0.6915 0.6575 0.6614 115,964 +0.00(+0.21%)
Dec 14, 2018 0.6800 0.7000 0.6500 0.6600 455,200 -0.01(-1.52%)
Dec 13, 2018 0.7100 0.7180 0.6700 0.6702 459,875 -0.05(-6.92%)
Dec 12, 2018 0.6600 0.7300 0.6500 0.7200 735,281 +0.07(+10.62%)
Dec 11, 2018 0.6471 0.6540 0.6200 0.6509 354,367 +0.00(+0.59%)
Dec 10, 2018 0.6700 0.7000 0.6400 0.6471 319,825 -0.02(-3.42%)
Dec 07, 2018 0.6700 0.7300 0.6700 0.6700 361,200 -0.01(-1.47%)
Dec 06, 2018 0.6600 0.7000 0.6500 0.6800 584,256 +0.03(+3.82%)
Dec 04, 2018 0.6900 0.7100 0.6500 0.6550 346,500 -0.05(-6.47%)
Dec 03, 2018 0.7580 0.7590 0.6902 0.7003 780,756 -0.03(-4.07%)
Nov 30, 2018 0.7000 0.7400 0.6700 0.7300 551,400 +0.05(+7.35%)
Nov 29, 2018 0.6600 0.7000 0.6600 0.6800 461,379 -0.01(-1.45%)
Nov 28, 2018 0.6200 0.6976 0.6200 0.6900 934,952 +0.07(+11.29%)
Nov 27, 2018 0.6825 0.7044 0.6012 0.6200 1,657,474 -0.06(-9.13%)
Nov 26, 2018 0.7050 0.7130 0.6823 0.6823 171,308 -0.01(-1.12%)
Nov 23, 2018 0.6900 0.7100 0.6900 0.6900 187,900 -0.01(-1.43%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Nov 20, 2018 0.6998 0.6998 0.6251 0.6600 727,998 -0.01(-1.93%)
Nov 19, 2018 0.7200 0.7482 0.6620 0.6730 528,781 -0.06(-7.81%)
Nov 16, 2018 0.7500 0.7580 0.7150 0.7300 677,000 -0.02(-2.67%)
Nov 15, 2018 0.7200 0.7798 0.6900 0.7500 777,910 +0.07(+10.29%)
Nov 14, 2018 0.8800 0.8800 0.6700 0.6800 1,751,696 -0.12(-14.50%)
Nov 13, 2018 0.8200 0.8529 0.7800 0.7953 724,653 -0.05(-6.44%)
Nov 12, 2018 0.9593 0.9593 0.7611 0.8500 2,949,427 -0.14(-14.14%)
Nov 09, 2018 1.000 1.000 0.9500 0.9900 576,600 -0.00(-0.30%)
Nov 08, 2018 0.9800 1.020 0.9800 0.9930 224,625 -0.01(-0.70%)
Nov 07, 2018 1.030 1.030 0.9810 1.000 481,850 -0.01(-0.99%)
Nov 06, 2018 1.030 1.040 0.9800 1.010 578,071 -0.04(-3.81%)
Nov 05, 2018 1.030 1.070 0.9600 1.050 1,031,859 +0.06(+6.06%)
Nov 02, 2018 1.100 1.100 0.9800 0.9900 1,369,000 -0.11(-10.00%)
Nov 01, 2018 1.000 1.110 0.9900 1.100 2,439,729 +0.10(+10.00%)
Oct 31, 2018 0.9500 1.060 0.9500 1.000 631,169 +0.05(+5.26%)
Oct 30, 2018 1.000 1.030 0.9400 0.9500 213,306 -0.05(-5.00%)
Oct 29, 2018 1.060 1.095 1.000 1.000 364,555 -0.05(-4.76%)
Oct 26, 2018 1.070 1.070 1.030 1.050 217,400 -0.03(-2.78%)
Oct 25, 2018 1.020 1.080 1.020 1.080 193,087 +0.06(+5.88%)
Oct 24, 2018 1.060 1.110 1.020 1.020 498,134 -0.05(-4.67%)
Oct 23, 2018 0.9800 1.090 0.9000 1.070 869,159 +0.07(+7.00%)
Oct 22, 2018 1.020 1.080 0.9700 1.000 468,833 +0.00(+0.00%)
Oct 19, 2018 1.120 1.130 0.9900 1.000 1,400,900 -0.12(-10.71%)
Oct 18, 2018 1.200 1.200 1.100 1.120 867,832 -0.08(-6.67%)
Oct 17, 2018 1.190 1.210 1.140 1.200 353,646 +0.02(+1.69%)
Oct 16, 2018 1.180 1.230 1.150 1.180 726,606 +0.00(+0.00%)
Oct 15, 2018 1.200 1.240 1.160 1.180 861,786 -0.03(-2.48%)
Oct 12, 2018 1.230 1.240 1.150 1.210 1,340,800 +0.01(+0.83%)
Oct 11, 2018 1.200 1.208 1.100 1.200 2,257,836 +0.06(+5.26%)
Oct 10, 2018 1.220 1.260 1.100 1.140 745,535 -0.10(-8.06%)
Oct 09, 2018 1.290 1.290 1.150 1.240 1,499,636 +0.02(+1.64%)
Oct 08, 2018 1.310 1.320 1.220 1.220 927,432 -0.12(-8.96%)
Oct 05, 2018 1.400 1.430 1.220 1.340 3,178,600 -0.12(-8.22%)
Oct 04, 2018 1.160 1.530 1.150 1.460 11,102,695 +0.24(+19.67%)
Oct 03, 2018 1.400 1.400 1.200 1.220 2,246,718 -0.18(-12.86%)
Oct 02, 2018 1.380 1.440 1.080 1.400 3,946,282 -0.17(-10.83%)
Oct 01, 2018 1.570 1.800 1.510 1.570 10,705,349 +0.28(+21.71%)
Sep 28, 2018 1.090 1.400 1.000 1.290 4,801,900 +0.30(+30.30%)
Sep 27, 2018 0.8700 1.100 0.8700 0.9900 5,229,891 +0.14(+16.47%)
Sep 26, 2018 0.7800 0.8900 0.7800 0.8500 1,316,570 +0.08(+10.25%)
Sep 25, 2018 0.8500 0.8500 0.7500 0.7710 1,728,423 -0.06(-7.11%)
Sep 24, 2018 0.9900 1.010 0.6900 0.8300 9,050,276 +0.24(+40.68%)
Sep 21, 2018 0.5700 0.5900 0.5600 0.5900 54,000 +0.02(+4.02%)
Sep 20, 2018 0.5629 0.5700 0.5250 0.5672 84,755 +0.00(+0.76%)
Sep 19, 2018 0.5293 0.5629 0.5241 0.5629 57,833 +0.02(+4.24%)
Sep 18, 2018 0.5400 0.5400 0.5200 0.5400 54,089 +0.00(+0.00%)
Sep 17, 2018 0.5400 0.5700 0.5200 0.5400 60,680 +0.00(+0.00%)
Sep 14, 2018 0.5600 0.5600 0.5200 0.5400 55,400 -0.00(-0.84%)
Sep 13, 2018 0.6000 0.6000 0.5412 0.5446 136,880 -0.02(-2.75%)
Sep 12, 2018 0.5900 0.6100 0.5600 0.5600 346,596 -0.02(-3.45%)
Sep 11, 2018 0.5651 0.6000 0.5651 0.5800 98,156 +0.02(+2.84%)
Sep 10, 2018 0.5987 0.6000 0.5500 0.5640 70,213 -0.03(-4.41%)
Sep 07, 2018 0.5800 0.6000 0.5500 0.5900 161,100 +0.01(+1.72%)
Sep 06, 2018 0.5646 0.5900 0.5502 0.5800 174,562 +0.03(+5.47%)
Sep 05, 2018 0.5589 0.5693 0.5400 0.5499 46,223 +0.02(+3.31%)
Sep 04, 2018 0.5500 0.5700 0.5300 0.5323 190,810 -0.03(-4.61%)
Aug 31, 2018 0.5580 0.5580 0.5580 0 +0.02(+3.33%)
Aug 30, 2018 0.5200 0.5400 0.4900 0.5400 190,593 +0.05(+9.42%)
Aug 29, 2018 0.5200 0.5200 0.4867 0.4935 126,128 -0.01(-2.95%)
Aug 28, 2018 0.5300 0.5499 0.5000 0.5085 227,931 -0.03(-5.61%)
Aug 27, 2018 0.4999 0.5400 0.4900 0.5387 707,245 +0.04(+7.74%)
Aug 24, 2018 0.4800 0.5000 0.4800 0.5000 18,800 +0.01(+2.04%)
Aug 23, 2018 0.4700 0.4984 0.4651 0.4900 126,810 +0.01(+2.92%)
Aug 22, 2018 0.4876 0.5000 0.4600 0.4761 89,291 -0.01(-2.34%)
Aug 21, 2018 0.4827 0.5000 0.4500 0.4875 66,512 +0.01(+2.09%)
Aug 20, 2018 0.4415 0.4890 0.4415 0.4775 45,961 +0.02(+3.80%)
Aug 17, 2018 0.4520 0.4650 0.4500 0.4600 127,100 +0.01(+1.79%)
Aug 16, 2018 0.4600 0.4600 0.4342 0.4519 151,562 -0.00(-0.68%)
Aug 15, 2018 0.4501 0.4600 0.4401 0.4550 54,342 -0.00(-0.96%)
Aug 14, 2018 0.4400 0.4694 0.4400 0.4594 294,340 -0.01(-1.84%)
Aug 13, 2018 0.4936 0.5029 0.4333 0.4680 362,612 -0.04(-8.24%)
Aug 10, 2018 0.5500 0.5500 0.5000 0.5100 509,900 -0.03(-5.54%)
Aug 09, 2018 0.5502 0.5600 0.5127 0.5399 552,006 -0.02(-3.05%)
Aug 08, 2018 0.5700 0.5749 0.5560 0.5569 124,259 -0.01(-1.12%)
Aug 07, 2018 0.5600 0.5800 0.5501 0.5632 206,816 -0.01(-1.19%)
Aug 06, 2018 0.5600 0.5800 0.5600 0.5700 239,815 +0.00(+0.00%)
Aug 03, 2018 0.5900 0.5900 0.5600 0.5700 158,000 -0.01(-1.72%)
Aug 02, 2018 0.6100 0.6100 0.5600 0.5800 287,250 +0.01(+1.75%)
Aug 01, 2018 0.6000 0.6100 0.5600 0.5700 444,389 -0.02(-2.85%)
Jul 31, 2018 0.5700 0.5998 0.5400 0.5867 771,083 +0.04(+6.67%)
Jul 30, 2018 0.5800 0.5800 0.5400 0.5500 41,065 +0.00(+0.00%)
Jul 27, 2018 0.5800 0.5800 0.5500 0.5500 39,300 -0.02(-3.51%)
Jul 26, 2018 0.5900 0.5900 0.5604 0.5700 43,606 +0.01(+1.99%)
Jul 25, 2018 0.6000 0.6000 0.5540 0.5589 51,364 -0.01(-1.95%)
Jul 24, 2018 0.5800 0.6080 0.5410 0.5700 226,542 +0.02(+3.64%)
Jul 23, 2018 0.5600 0.5600 0.5394 0.5500 31,093 -0.01(-2.41%)
Jul 20, 2018 0.5500 0.5699 0.5500 0.5636 64,257 +0.01(+2.47%)
Jul 19, 2018 0.5430 0.5700 0.5417 0.5500 70,036 -0.01(-1.78%)
Jul 18, 2018 0.5700 0.5700 0.5337 0.5600 82,600 +0.00(+0.00%)
Jul 17, 2018 0.5800 0.5800 0.5502 0.5600 90,774 -0.01(-1.75%)
Jul 16, 2018 0.5873 0.6181 0.5600 0.5700 65,956 -0.02(-3.50%)
Jul 13, 2018 0.5931 0.6000 0.5720 0.5907 84,433 -0.00(-0.40%)
Jul 12, 2018 0.5800 0.6480 0.5720 0.5931 702,818 +0.00(+0.54%)
Jul 11, 2018 0.5627 0.5999 0.5627 0.5899 23,866 -0.01(-1.67%)
Jul 10, 2018 0.5800 0.6000 0.5702 0.5999 14,561 +0.02(+3.43%)
Jul 09, 2018 0.6100 0.6100 0.5500 0.5800 169,344 -0.01(-1.36%)
Jul 06, 2018 0.5967 0.6300 0.5815 0.5880 72,268 -0.01(-1.23%)
Jul 05, 2018 0.5800 0.6100 0.5700 0.5953 107,444 +0.02(+3.05%)
Jul 03, 2018 0.5777 0.5777 0.5777 0 -0.01(-2.28%)
Jul 02, 2018 0.5800 0.6337 0.5700 0.5912 85,513 +0.02(+3.72%)
Jun 29, 2018 0.6000 0.6440 0.5671 0.5700 785,980 -0.06(-9.22%)
Jun 28, 2018 0.6307 0.6500 0.6200 0.6279 165,674 -0.01(-1.89%)
Jun 27, 2018 0.6720 0.6720 0.6300 0.6400 81,975 -0.00(-0.00%)
Jun 26, 2018 0.6900 0.6900 0.6400 0.6400 177,513 -0.04(-5.88%)
Jun 25, 2018 0.7135 0.7200 0.6700 0.6800 143,804 -0.04(-5.08%)
Jun 22, 2018 0.7500 0.7699 0.7005 0.7164 151,035 -0.03(-4.40%)
Jun 21, 2018 0.7300 0.7599 0.6902 0.7494 316,754 +0.04(+5.52%)
Jun 20, 2018 0.7000 0.7200 0.6650 0.7102 314,611 +0.05(+6.80%)
Jun 19, 2018 0.7100 0.7100 0.6551 0.6650 197,005 -0.02(-2.21%)
Jun 18, 2018 0.7090 0.7090 0.6700 0.6800 224,373 -0.03(-4.21%)
Jun 15, 2018 0.8029 0.6865 0.7099 685,730 -0.09(-11.58%)
Jun 14, 2018 0.6698 0.8200 0.6600 0.8029 2,032,586 +0.15(+23.50%)
Jun 13, 2018 0.6650 0.6700 0.6500 0.6501 78,718 -0.03(-4.26%)
Jun 12, 2018 0.6800 0.6800 0.6500 0.6790 67,270 +0.01(+1.33%)
Jun 11, 2018 0.6701 0.6862 0.6600 0.6701 205,235 -0.01(-2.18%)
Jun 08, 2018 0.6934 0.6934 0.6767 0.6850 56,575 -0.01(-1.21%)
Jun 07, 2018 0.6800 0.6934 0.6800 0.6934 56,660 +0.01(+0.73%)
Jun 06, 2018 0.7050 0.7086 0.6800 0.6884 50,166 -0.00(-0.48%)
Jun 05, 2018 0.7300 0.7399 0.6900 0.6917 25,965 -0.01(-0.89%)
Jun 04, 2018 0.7000 0.7000 0.6942 0.6979 72,439 +0.00(+0.58%)
Jun 01, 2018 0.7007 0.7027 0.6800 0.6939 53,351 +0.00(+0.42%)
May 31, 2018 0.7000 0.7001 0.6900 0.6910 85,227 -0.01(-1.29%)
May 30, 2018 0.7000 0.7115 0.6901 0.7000 25,601 +0.01(+1.43%)
May 29, 2018 0.7100 0.7100 0.6900 0.6901 110,122 -0.02(-2.80%)
May 25, 2018 0.7100 0.7100 0.7100 0 -0.02(-2.22%)
May 24, 2018 0.7200 0.7500 0.7200 0.7261 179,140 +0.01(+0.81%)
May 23, 2018 0.8100 0.8100 0.7200 0.7203 1,018,633 -0.11(-13.25%)
May 22, 2018 0.7500 0.8400 0.7201 0.8303 1,492,294 +0.08(+10.72%)
May 21, 2018 0.7100 0.8000 0.7100 0.7499 414,474 +0.04(+5.62%)
May 18, 2018 0.6828 0.7200 0.6775 0.7100 195,869 +0.01(+1.59%)
May 17, 2018 0.6850 0.7037 0.6602 0.6989 134,546 +0.02(+2.22%)
May 16, 2018 0.6600 0.6898 0.6600 0.6837 88,981 +0.01(+2.01%)
May 15, 2018 0.6412 0.6900 0.6412 0.6702 80,658 +0.01(+0.81%)
May 14, 2018 0.6700 0.6700 0.6410 0.6648 163,127 +0.01(+1.05%)
May 11, 2018 0.6410 0.6579 0.6410 0.6579 87,525 +0.01(+1.22%)
May 10, 2018 0.6400 0.6578 0.6300 0.6500 197,524 +0.02(+3.11%)
May 09, 2018 0.6346 0.6517 0.6200 0.6304 168,524 +0.00(+0.06%)
May 08, 2018 0.6800 0.6829 0.6000 0.6300 355,625 -0.05(-7.35%)
May 07, 2018 0.7400 0.7441 0.6620 0.6800 112,343 -0.05(-6.87%)
May 04, 2018 0.7390 0.7500 0.7001 0.7302 90,100 -0.02(-2.68%)
May 03, 2018 0.7650 0.7700 0.7306 0.7503 153,335 -0.01(-1.92%)
May 02, 2018 0.7690 0.7900 0.7650 0.7650 70,157 -0.00(-0.47%)
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.