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

Acasti Pharma (TSV: ACST )

0.5800 UNCHANGED
Last Price Updated: 11:24 AM EDT, Mar 27, 2023 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 (%)
Oct 29, 2021 2.060 2.080 2.060 2.060 3,791 +0.01(+0.49%)
Oct 28, 2021 2.120 2.120 2.050 2.050 2,251 -0.01(-0.49%)
Oct 27, 2021 2.090 2.100 2.060 2.060 751 -0.01(-0.48%)
Oct 26, 2021 2.080 2.070 2.070 1,661 -0.03(-1.43%)
Oct 25, 2021 2.080 2.100 2.080 2.100 1,195 +0.00(+0.00%)
Oct 22, 2021 2.100 2.100 2.070 2.100 4,230 -0.09(-4.11%)
Oct 21, 2021 2.250 2.300 2.190 2.190 3,489 -0.04(-1.79%)
Oct 20, 2021 2.110 2.230 2.110 2.230 8,304 +0.12(+5.69%)
Oct 19, 2021 2.050 2.150 2.050 2.110 7,923 -0.04(-1.86%)
Oct 18, 2021 2.130 2.150 2.120 2.150 6,760 +0.00(+0.00%)
Oct 15, 2021 2.120 2.170 2.120 2.150 4,805 -0.05(-2.27%)
Oct 14, 2021 2.140 2.200 2.130 2.200 12,208 +0.05(+2.33%)
Oct 13, 2021 2.130 2.150 2.130 2.150 2,429 -0.05(-2.27%)
Oct 12, 2021 2.050 2.210 2.050 2.200 15,730 +0.06(+2.80%)
Oct 08, 2021 2.140 2.140 2.140 0 -0.14(-6.14%)
Oct 07, 2021 2.260 2.280 2.220 2.280 5,715 -0.01(-0.44%)
Oct 06, 2021 2.210 2.400 2.210 2.290 20,634 +0.06(+2.69%)
Oct 05, 2021 2.310 2.340 2.230 2.230 14,795 -0.14(-5.91%)
Oct 04, 2021 2.450 2.460 2.350 2.370 15,516 -0.15(-5.95%)
Oct 01, 2021 2.430 2.520 2.430 2.520 11,752 +0.02(+0.80%)
Sep 30, 2021 2.490 2.530 2.450 2.500 9,044 -0.06(-2.34%)
Sep 29, 2021 2.700 2.700 2.490 2.560 17,354 -0.14(-5.19%)
Sep 28, 2021 2.800 2.800 2.650 2.700 7,421 -0.22(-7.53%)
Sep 27, 2021 2.900 3.020 2.900 2.920 4,849 +0.02(+0.69%)
Sep 24, 2021 2.690 2.950 2.690 2.900 11,035 +0.26(+9.85%)
Sep 23, 2021 2.700 2.700 2.640 2.640 7,894 -0.08(-2.94%)
Sep 22, 2021 2.750 2.750 2.690 2.720 7,913 +0.03(+1.12%)
Sep 21, 2021 2.610 2.700 2.560 2.690 8,359 +0.08(+3.07%)
Sep 20, 2021 2.700 2.760 2.580 2.610 3,183 -0.17(-6.12%)
Sep 17, 2021 2.780 2.780 2.700 2.780 5,877 +0.03(+1.09%)
Sep 16, 2021 2.800 2.800 2.700 2.750 5,099 -0.05(-1.79%)
Sep 15, 2021 2.770 2.800 2.730 2.800 7,324 +0.03(+1.08%)
Sep 14, 2021 3.040 3.040 2.770 2.770 16,317 -0.31(-10.06%)
Sep 13, 2021 3.050 3.130 2.950 3.080 7,761 +0.11(+3.70%)
Sep 10, 2021 2.860 3.000 2.860 2.970 6,348 +0.12(+4.21%)
Sep 09, 2021 2.850 2.890 2.800 2.850 9,220 +0.02(+0.71%)
Sep 08, 2021 2.980 2.980 2.770 2.830 132,936 +0.00(+0.00%)
Sep 07, 2021 3.020 3.040 2.830 2.830 47,936 -0.17(-5.67%)
Sep 03, 2021 3.000 3.000 3.000 0 -0.22(-6.83%)
Sep 02, 2021 3.210 3.320 3.190 3.220 11,275 -0.03(-0.92%)
Sep 01, 2021 3.320 3.320 3.250 3.250 3,522 -0.14(-4.13%)
Aug 31, 2021 3.590 3.680 3.230 3.390 55,686 +2.89(+578.00%)
Aug 30, 2021 0.5400 0.5400 0.4900 0.5000 127,030 -0.02(-3.85%)
Aug 27, 2021 0.5100 0.5500 0.5000 0.5200 165,364 -0.03(-5.45%)
Aug 26, 2021 0.5900 0.5900 0.5500 0.5500 49,165 -0.04(-6.78%)
Aug 25, 2021 0.5900 0.6000 0.5700 0.5900 96,160 +0.02(+3.51%)
Aug 24, 2021 0.5600 0.5900 0.5600 0.5700 81,648 +0.01(+1.79%)
Aug 23, 2021 0.5400 0.5800 0.5400 0.5600 54,848 +0.03(+5.66%)
Aug 20, 2021 0.5300 0.5300 0.5300 0.5300 13,400 +0.02(+3.92%)
Aug 19, 2021 0.5200 0.5300 0.5100 0.5100 51,567 -0.01(-1.92%)
Aug 18, 2021 0.5300 0.5300 0.5000 0.5200 35,910 +0.01(+1.96%)
Aug 17, 2021 0.5200 0.5300 0.5100 0.5100 36,885 -0.02(-3.77%)
Aug 16, 2021 0.5700 0.5700 0.5300 0.5300 123,114 -0.04(-7.02%)
Aug 13, 2021 0.5800 0.5800 0.5500 0.5700 32,249 +0.01(+1.79%)
Aug 12, 2021 0.5700 0.5700 0.5500 0.5600 61,791 -0.01(-1.75%)
Aug 11, 2021 0.6100 0.6100 0.5700 0.5700 57,454 -0.01(-1.72%)
Aug 10, 2021 0.5900 0.6000 0.5800 0.5800 26,476 -0.01(-1.69%)
Aug 09, 2021 0.5900 0.6000 0.5800 0.5900 36,510 +0.00(+0.00%)
Aug 06, 2021 0.5900 0.5900 0.5700 0.5900 38,680 +0.00(+0.00%)
Aug 05, 2021 0.5800 0.5900 0.5700 0.5900 52,921 -0.01(-1.67%)
Aug 04, 2021 0.7000 0.7000 0.6000 0.6000 136,390 -0.08(-11.76%)
Aug 03, 2021 0.5900 0.6800 0.5900 0.6800 134,501 +0.11(+19.30%)
Jul 30, 2021 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 29, 2021 0.6000 0.6000 0.5700 0.5700 34,998 -0.02(-3.39%)
Jul 28, 2021 0.5600 0.6100 0.5600 0.5900 59,617 +0.02(+3.51%)
Jul 27, 2021 0.5900 0.5900 0.5500 0.5700 66,220 -0.01(-1.72%)
Jul 26, 2021 0.5900 0.5900 0.5800 0.5800 17,030 -0.02(-3.33%)
Jul 23, 2021 0.6000 0.6100 0.6000 0.6000 46,359 -0.01(-1.64%)
Jul 22, 2021 0.6200 0.6200 0.6000 0.6100 32,605 -0.02(-3.17%)
Jul 21, 2021 0.6600 0.6600 0.6200 0.6300 109,820 +0.00(+0.00%)
Jul 20, 2021 0.6000 0.6300 0.5800 0.6300 42,883 +0.02(+3.28%)
Jul 19, 2021 0.6200 0.6200 0.5800 0.6100 126,862 -0.02(-3.17%)
Jul 16, 2021 0.6500 0.6500 0.6200 0.6300 77,839 -0.03(-4.55%)
Jul 15, 2021 0.6600 0.6900 0.6300 0.6600 139,378 +0.00(+0.00%)
Jul 14, 2021 0.6900 0.7000 0.6500 0.6600 103,019 +0.01(+1.54%)
Jul 13, 2021 0.6800 0.6800 0.6400 0.6500 80,850 -0.03(-4.41%)
Jul 12, 2021 0.6800 0.7000 0.6800 0.6800 137,468 +0.00(+0.00%)
Jul 09, 2021 0.6700 0.6800 0.6500 0.6800 43,809 +0.01(+1.49%)
Jul 08, 2021 0.6500 0.6800 0.6400 0.6700 88,963 +0.01(+1.52%)
Jul 07, 2021 0.7000 0.7000 0.6500 0.6600 85,704 -0.03(-4.35%)
Jul 06, 2021 0.7100 0.7100 0.6900 0.6900 71,252 -0.03(-4.17%)
Jul 05, 2021 0.7000 0.7200 0.7000 0.7200 13,173 +0.02(+2.86%)
Jul 02, 2021 0.7000 0.7100 0.6900 0.7000 102,450 +0.00(+0.00%)
Jun 30, 2021 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jun 29, 2021 0.7200 0.7200 0.7000 0.7100 25,295 -0.03(-4.05%)
Jun 28, 2021 0.7500 0.7500 0.7300 0.7400 80,395 +0.00(+0.00%)
Jun 25, 2021 0.6900 0.7800 0.6900 0.7400 146,244 +0.03(+4.23%)
Jun 24, 2021 0.7000 0.7300 0.6700 0.7100 246,524 -0.01(-1.39%)
Jun 23, 2021 0.8300 0.8300 0.7000 0.7200 922,024 +0.07(+10.77%)
Jun 22, 2021 0.5900 0.6900 0.5900 0.6500 142,409 +0.04(+6.56%)
Jun 21, 2021 0.6400 0.6400 0.5900 0.6100 68,299 -0.02(-3.17%)
Jun 18, 2021 0.6500 0.6500 0.6200 0.6300 74,345 -0.02(-3.08%)
Jun 17, 2021 0.6700 0.6800 0.6500 0.6500 75,663 +0.00(+0.00%)
Jun 16, 2021 0.6400 0.6600 0.6200 0.6500 64,006 +0.01(+1.56%)
Jun 15, 2021 0.6700 0.6700 0.6200 0.6400 94,241 -0.04(-5.88%)
Jun 14, 2021 0.7000 0.7000 0.6700 0.6800 45,898 +0.01(+1.49%)
Jun 11, 2021 0.6800 0.6900 0.6600 0.6700 51,008 -0.01(-1.47%)
Jun 10, 2021 0.7100 0.7100 0.6700 0.6800 86,256 -0.01(-1.45%)
Jun 09, 2021 0.7100 0.7200 0.6900 0.6900 170,929 -0.01(-1.43%)
Jun 08, 2021 0.7100 0.7400 0.6900 0.7000 157,455 +0.02(+2.94%)
Jun 07, 2021 0.7000 0.7400 0.6800 0.6800 129,313 +0.00(+0.00%)
Jun 04, 2021 0.6400 0.7100 0.6400 0.6800 279,374 +0.04(+6.25%)
Jun 03, 2021 62.00 0.6700 0.6200 0.6400 18,325,900 +0.00(+0.00%)
Jun 02, 2021 0.6100 0.6400 0.6000 0.6400 107,114 +0.03(+4.92%)
Jun 01, 2021 0.6000 0.6100 0.5900 0.6100 121,880 +0.01(+1.67%)
May 31, 2021 0.5900 0.6000 0.5800 0.6000 27,695 +0.00(+0.00%)
May 28, 2021 0.6200 0.6400 0.5900 0.6000 235,577 -0.01(-1.64%)
May 27, 2021 0.6200 0.6200 0.5900 0.6100 67,443 +0.01(+1.67%)
May 26, 2021 0.6000 0.6200 0.6000 0.6000 64,658 +0.01(+1.69%)
May 25, 2021 0.6200 0.6200 0.5900 0.5900 78,070 -0.02(-3.28%)
May 21, 2021 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
May 20, 2021 0.6500 0.6700 0.5800 0.6000 374,961 -0.05(-7.69%)
May 19, 2021 0.5400 0.6800 0.5400 0.6500 1,121,569 +0.09(+16.07%)
May 18, 2021 0.5300 0.5600 0.5300 0.5600 55,316 +0.03(+5.66%)
May 17, 2021 0.5300 0.5400 0.5200 0.5300 47,191 +0.00(+0.00%)
May 14, 2021 0.5400 0.5500 0.5300 0.5300 38,923 +0.01(+1.92%)
May 13, 2021 0.5300 0.5600 0.5100 0.5200 92,041 +0.01(+1.96%)
May 12, 2021 0.5200 0.5300 0.5000 0.5100 104,013 -0.03(-5.56%)
May 11, 2021 0.5200 0.5500 0.4950 0.5400 163,189 +0.00(+0.00%)
May 10, 2021 0.6000 0.6000 0.5300 0.5400 164,943 -0.02(-3.57%)
May 07, 2021 0.6700 0.7500 0.5600 0.5600 1,001,729 +0.07(+13.13%)
May 06, 2021 0.5400 0.5400 0.4800 0.4950 316,938 -0.03(-4.81%)
May 05, 2021 0.5400 0.5400 0.5100 0.5200 77,206 -0.02(-3.70%)
May 04, 2021 0.5700 0.5700 0.5300 0.5400 124,488 -0.02(-3.57%)
May 03, 2021 0.5900 0.5900 0.5600 0.5600 113,786 -0.03(-5.08%)
Apr 30, 2021 0.6000 0.6300 0.5900 0.5900 133,884 -0.02(-3.28%)
Apr 29, 2021 0.6500 0.6500 0.5900 0.6100 71,007 -0.03(-4.69%)
Apr 28, 2021 0.6600 0.6600 0.6200 0.6400 58,352 +0.00(+0.00%)
Apr 27, 2021 0.6700 0.7100 0.6400 0.6400 115,684 -0.03(-4.48%)
Apr 26, 2021 0.6000 0.6700 0.6000 0.6700 255,297 +0.10(+17.54%)
Apr 23, 2021 0.5700 0.5900 0.5700 0.5700 28,408 +0.00(+0.00%)
Apr 22, 2021 0.6000 0.6000 0.5600 0.5700 155,967 +0.01(+1.79%)
Apr 21, 2021 0.5400 0.5800 0.5300 0.5600 179,726 +0.03(+5.66%)
Apr 20, 2021 0.5500 0.5600 0.5200 0.5300 104,427 -0.02(-3.64%)
Apr 19, 2021 0.5200 0.5600 0.5000 0.5500 210,049 +0.04(+7.84%)
Apr 16, 2021 0.5300 0.5300 0.4800 0.5100 239,267 -0.04(-7.27%)
Apr 15, 2021 0.6000 0.6200 0.5400 0.5500 133,763 -0.04(-6.78%)
Apr 14, 2021 0.5600 0.6200 0.5600 0.5900 155,060 +0.00(+0.00%)
Apr 13, 2021 0.6400 0.6400 0.5700 0.5900 243,483 -0.05(-7.81%)
Apr 12, 2021 0.6800 0.6800 0.6300 0.6400 135,752 -0.04(-5.88%)
Apr 09, 2021 0.7100 0.7100 0.6600 0.6800 86,617 -0.01(-1.45%)
Apr 08, 2021 0.6700 0.7300 0.6700 0.6900 156,256 +0.02(+2.99%)
Apr 07, 2021 0.7400 0.7400 0.6600 0.6700 211,572 -0.06(-8.22%)
Apr 06, 2021 0.7500 0.7500 0.7100 0.7300 91,948 +0.00(+0.00%)
Apr 05, 2021 0.7800 0.7800 0.7200 0.7300 175,636 -0.03(-3.95%)
Apr 01, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Mar 31, 2021 0.7600 0.7800 0.7500 0.7600 27,746 +0.00(+0.00%)
Mar 30, 2021 0.7200 0.7600 0.7100 0.7600 25,038 +0.01(+1.33%)
Mar 29, 2021 0.7600 0.7600 0.7200 0.7500 90,233 -0.02(-2.60%)
Mar 26, 2021 0.7900 0.7900 0.7500 0.7700 79,134 -0.01(-1.28%)
Mar 25, 2021 0.7000 0.8000 0.7000 0.7800 134,678 +0.04(+5.41%)
Mar 24, 2021 0.8500 0.8500 0.7400 0.7400 254,796 -0.08(-9.76%)
Mar 23, 2021 0.8800 0.8800 0.8200 0.8200 180,025 -0.05(-5.75%)
Mar 22, 2021 0.8500 0.9300 0.8500 0.8700 303,498 +0.01(+1.16%)
Mar 19, 2021 0.8500 0.8700 0.8300 0.8600 231,541 +0.00(+0.00%)
Mar 18, 2021 0.8900 0.9000 0.8500 0.8600 178,263 -0.04(-4.44%)
Mar 17, 2021 0.8600 0.9100 0.8550 0.9000 214,751 +0.02(+2.27%)
Mar 16, 2021 0.9500 0.9500 0.8500 0.8800 237,141 -0.07(-7.37%)
Mar 15, 2021 0.9800 1.010 0.9200 0.9500 301,680 +0.05(+5.56%)
Mar 12, 2021 0.8800 0.9200 0.8500 0.9000 148,191 +0.03(+3.45%)
Mar 11, 2021 0.8400 0.8750 0.8300 0.8700 191,037 +0.02(+2.35%)
Mar 10, 2021 0.8800 0.9000 0.8200 0.8500 223,158 -0.02(-2.30%)
Mar 09, 2021 0.8800 0.8900 0.8300 0.8700 272,290 +0.07(+8.75%)
Mar 08, 2021 0.8300 0.8500 0.7500 0.8000 277,053 +0.00(+0.00%)
Mar 05, 2021 0.7500 0.8300 0.6200 0.8000 586,593 +0.07(+9.59%)
Mar 04, 2021 0.8100 0.8100 0.6700 0.7300 562,283 -0.10(-12.05%)
Mar 03, 2021 0.9000 0.9100 0.8200 0.8300 446,308 -0.06(-6.74%)
Mar 02, 2021 0.9300 0.9600 0.8800 0.8900 236,203 -0.05(-5.32%)
Mar 01, 2021 0.9800 0.9800 0.9300 0.9400 283,292 +0.00(+0.00%)
Feb 26, 2021 0.9300 0.9800 0.8800 0.9400 348,913 -0.04(-4.08%)
Feb 25, 2021 1.010 1.020 0.9400 0.9800 388,289 -0.07(-6.67%)
Feb 24, 2021 0.9400 1.140 0.9400 1.050 929,547 +0.14(+15.38%)
Feb 23, 2021 0.9400 0.9700 0.7900 0.9100 685,373 -0.14(-13.33%)
Feb 22, 2021 1.160 1.170 1.050 1.050 455,853 -0.14(-11.76%)
Feb 19, 2021 1.170 1.290 1.170 1.190 670,315 +0.03(+2.59%)
Feb 18, 2021 1.290 1.300 1.130 1.160 814,298 -0.14(-10.77%)
Feb 17, 2021 1.410 1.410 1.280 1.300 642,730 -0.09(-6.47%)
Feb 16, 2021 1.390 1.450 1.330 1.390 914,930 +0.07(+5.30%)
Feb 12, 2021 1.320 1.320 1.320 0 -0.08(-5.71%)
Feb 11, 2021 1.470 1.490 1.270 1.400 1,279,415 -0.12(-7.89%)
Feb 10, 2021 1.450 1.550 1.120 1.520 2,049,411 +0.29(+23.58%)
Feb 09, 2021 1.210 1.300 1.170 1.230 1,089,088 +0.10(+8.85%)
Feb 08, 2021 0.9900 1.180 0.9800 1.130 1,206,732 +0.16(+16.49%)
Feb 05, 2021 0.9800 1.000 0.9200 0.9700 512,928 +0.00(+0.00%)
Feb 04, 2021 0.9300 1.070 0.8800 0.9700 977,303 +0.06(+6.59%)
Feb 03, 2021 0.8900 0.9300 0.8600 0.9100 248,940 +0.05(+5.81%)
Feb 02, 2021 0.8800 0.8900 0.8400 0.8600 324,444 -0.02(-2.27%)
Feb 01, 2021 0.8600 0.8900 0.8300 0.8800 328,388 +0.03(+3.53%)
Jan 29, 2021 0.9200 0.9200 0.8400 0.8500 394,777 -0.04(-4.49%)
Jan 28, 2021 0.9900 1.000 0.8600 0.8900 773,986 +0.03(+3.49%)
Jan 27, 2021 0.8200 0.9200 0.7300 0.8600 770,986 -0.06(-6.52%)
Jan 26, 2021 0.9400 0.9800 0.8900 0.9200 443,173 -0.05(-5.15%)
Jan 25, 2021 1.030 1.060 0.8800 0.9700 881,407 -0.05(-4.90%)
Jan 22, 2021 1.030 1.040 0.9500 1.020 608,451 -0.03(-2.86%)
Jan 21, 2021 1.140 1.370 1.000 1.050 3,773,625 +0.10(+10.53%)
Jan 20, 2021 0.8400 0.9700 0.7800 0.9500 1,881,555 +0.14(+17.28%)
Jan 19, 2021 0.7700 0.8300 0.7700 0.8100 877,606 +0.05(+6.58%)
Jan 18, 2021 0.7600 0.7600 0.6500 0.7600 948,026 -0.01(-1.30%)
Jan 15, 2021 0.8200 0.8300 0.7400 0.7700 423,270 -0.03(-3.75%)
Jan 14, 2021 0.7800 0.8400 0.7200 0.8000 1,014,160 -0.02(-2.44%)
Jan 13, 2021 0.8200 0.8400 0.7700 0.8200 877,582 -0.02(-2.38%)
Jan 12, 2021 0.9200 0.9400 0.8000 0.8400 1,805,104 -0.02(-2.33%)
Jan 11, 2021 0.8400 1.100 0.8100 0.8600 4,701,237 +0.14(+19.44%)
Jan 08, 2021 0.5600 0.7800 0.5600 0.7200 2,648,649 +0.15(+26.32%)
Jan 07, 2021 0.5800 0.6000 0.5600 0.5700 617,944 +0.03(+5.56%)
Jan 06, 2021 0.6400 0.6500 0.5100 0.5400 1,660,642 -0.10(-15.62%)
Jan 05, 2021 0.6200 0.6900 0.5500 0.6400 2,379,254 +0.14(+28.00%)
Jan 04, 2021 0.4400 0.5200 0.4100 0.5000 1,148,620 +0.08(+19.05%)
Dec 31, 2020 0.4200 0.4200 0.4200 0 -0.04(-8.70%)
Dec 30, 2020 0.3900 0.4600 0.3700 0.4600 603,555 +0.07(+17.95%)
Dec 29, 2020 0.4000 0.4000 0.3700 0.3900 506,245 -0.03(-8.24%)
Dec 24, 2020 0.4250 0.4250 0.4250 0 -0.13(-22.73%)
Dec 23, 2020 0.4000 0.7300 0.4000 0.5500 5,150,804 +0.23(+69.23%)
Dec 22, 2020 0.3350 0.3350 0.3150 0.3250 454,651 -0.01(-2.99%)
Dec 21, 2020 0.3300 0.3350 0.3250 0.3350 93,224 +0.00(+0.00%)
Dec 18, 2020 0.3300 0.3500 0.3250 0.3350 134,215 +0.01(+1.52%)
Dec 17, 2020 0.3300 0.3300 0.3150 0.3300 105,506 +0.00(+0.00%)
Dec 16, 2020 0.3400 0.3400 0.3200 0.3300 46,608 +0.01(+1.54%)
Dec 15, 2020 0.3200 0.3400 0.3050 0.3250 214,706 +0.00(+0.00%)
Dec 14, 2020 0.3450 0.3450 0.3250 0.3250 83,576 -0.02(-4.41%)
Dec 11, 2020 0.3700 0.3700 0.3350 0.3400 98,035 +0.00(+0.00%)
Dec 10, 2020 0.3500 0.3500 0.3400 0.3400 63,566 +0.00(+0.00%)
Dec 09, 2020 0.3900 0.3900 0.3200 0.3400 208,363 -0.04(-10.53%)
Dec 08, 2020 0.3950 0.3950 0.3700 0.3800 148,059 -0.01(-1.30%)
Dec 07, 2020 0.3950 0.4150 0.3800 0.3850 176,426 -0.01(-1.28%)
Dec 04, 2020 0.4600 0.4600 0.3850 0.3900 600,868 -0.05(-11.36%)
Dec 03, 2020 0.4050 0.4700 0.4050 0.4400 235,808 +0.03(+7.32%)
Dec 02, 2020 0.4250 0.4300 0.3850 0.4100 555,307 -0.06(-12.77%)
Dec 01, 2020 0.3700 0.5300 0.3700 0.4700 782,618 +0.10(+28.77%)
Nov 30, 2020 0.3350 0.3800 0.3350 0.3650 179,876 +0.04(+14.06%)
Nov 27, 2020 0.3450 0.3450 0.3200 0.3200 110,818 -0.03(-8.57%)
Nov 26, 2020 0.3600 0.3600 0.3450 0.3500 44,865 +0.01(+1.45%)
Nov 25, 2020 0.2900 0.4500 0.2900 0.3450 516,307 +0.05(+18.97%)
Nov 24, 2020 0.3000 0.3000 0.2900 0.2900 74,526 -0.01(-3.33%)
Nov 23, 2020 0.3100 0.3100 0.2950 0.3000 128,360 -0.01(-3.23%)
Nov 20, 2020 0.3250 0.3800 0.3100 0.3100 637,564 +0.01(+1.64%)
Nov 19, 2020 0.2850 0.3300 0.2850 0.3050 265,586 +0.03(+10.91%)
Nov 18, 2020 0.2750 0.2900 0.2750 0.2750 48,155 +0.00(+0.00%)
Nov 17, 2020 0.2850 0.2850 0.2600 0.2750 60,749 +0.01(+1.85%)
Nov 16, 2020 0.2650 0.2900 0.2650 0.2700 79,027 -0.01(-3.57%)
Nov 13, 2020 0.2800 0.2800 0.2700 0.2800 28,153 +0.01(+3.70%)
Nov 12, 2020 0.2950 0.3100 0.2700 0.2700 61,852 +0.00(+0.00%)
Nov 11, 2020 0.2800 0.2950 0.2700 0.2700 39,513 -0.03(-10.00%)
Nov 10, 2020 0.2450 0.3100 0.2400 0.3000 447,274 +0.07(+30.43%)
Nov 09, 2020 0.2450 0.2450 0.2300 0.2300 93,975 +0.00(+0.00%)
Nov 06, 2020 0.2400 0.2400 0.2300 0.2300 244,284 -0.01(-4.17%)
Nov 05, 2020 0.2350 0.2450 0.2350 0.2400 159,850 +0.00(+0.00%)
Nov 04, 2020 0.2550 0.2550 0.2400 0.2400 77,815 -0.01(-2.04%)
Nov 03, 2020 0.2500 0.2500 0.2400 0.2450 16,513 -0.01(-2.00%)
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.