Acasti Pharma (NQ: ACST )

0.5049 USD -0.0206 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 0.7340 0.8700 0.7300 0.8425 9,220,294 +0.11(+14.78%)
Jan 31, 2020 0.7000 0.7500 0.6900 0.7340 2,314,000 +0.01(+1.94%)
Jan 30, 2020 0.7600 0.7600 0.7100 0.7200 1,235,565 -0.04(-5.15%)
Jan 29, 2020 0.7390 0.7825 0.7109 0.7591 3,170,688 +0.02(+2.65%)
Jan 28, 2020 0.6300 0.7470 0.6202 0.7395 3,401,022 +0.10(+15.85%)
Jan 27, 2020 0.6800 0.6800 0.6200 0.6383 1,853,094 -0.03(-4.60%)
Jan 24, 2020 0.6800 0.6850 0.6575 0.6691 1,699,700 -0.02(-3.37%)
Jan 23, 2020 0.7200 0.7200 0.6850 0.6924 1,766,068 -0.02(-2.48%)
Jan 22, 2020 0.7010 0.7250 0.6850 0.7100 2,715,358 +0.03(+4.41%)
Jan 21, 2020 0.7600 0.7600 0.6800 0.6800 4,879,949 -0.10(-12.48%)
Jan 17, 2020 0.8000 0.8104 0.7700 0.7770 3,565,700 -0.04(-4.67%)
Jan 16, 2020 0.8500 0.8550 0.7600 0.8151 5,506,001 -0.03(-4.11%)
Jan 15, 2020 0.9100 0.9100 0.8200 0.8500 7,743,581 -0.09(-9.57%)
Jan 14, 2020 0.7700 0.9400 0.7600 0.9400 21,250,545 +0.18(+23.68%)
Jan 13, 2020 0.6801 1.000 0.5100 0.7600 53,057,750 -1.42(-65.14%)
Jan 10, 2020 2.260 2.260 2.180 2.180 1,625,700 -0.07(-3.11%)
Jan 09, 2020 2.190 2.290 2.140 2.250 2,006,517 +0.06(+2.74%)
Jan 08, 2020 2.250 2.310 2.150 2.190 2,111,530 -0.14(-6.01%)
Jan 07, 2020 2.240 2.540 2.120 2.330 4,649,573 +0.13(+5.91%)
Jan 06, 2020 2.300 2.300 2.190 2.200 2,076,324 -0.13(-5.58%)
Jan 03, 2020 2.310 2.340 2.220 2.330 1,482,700 -0.05(-2.10%)
Jan 02, 2020 2.520 2.520 2.200 2.380 2,791,892 -0.07(-2.86%)
Dec 31, 2019 2.450 2.480 2.260 2.450 3,089,400 -0.01(-0.41%)
Dec 30, 2019 2.660 2.730 2.390 2.460 3,064,931 -0.10(-3.91%)
Dec 27, 2019 2.710 2.710 2.370 2.560 4,338,500 -0.13(-4.83%)
Dec 26, 2019 2.240 2.750 2.230 2.690 9,652,108 +0.48(+21.72%)
Dec 24, 2019 2.100 2.310 2.020 2.210 13,180,700 +0.03(+1.38%)
Dec 23, 2019 2.870 3.080 1.180 2.180 13,510,517 -0.69(-24.04%)
Dec 20, 2019 2.640 2.940 2.570 2.870 7,840,100 +0.31(+12.11%)
Dec 19, 2019 2.390 2.690 2.310 2.560 4,384,933 +0.16(+6.67%)
Dec 18, 2019 2.250 2.410 2.150 2.400 4,125,259 +0.00(+0.00%)
Dec 17, 2019 2.010 2.420 1.990 2.400 9,399,845 +0.39(+19.40%)
Dec 16, 2019 2.070 2.100 1.920 2.010 5,104,001 -0.03(-1.47%)
Dec 13, 2019 1.770 2.060 1.750 2.040 6,170,500 +0.29(+16.57%)
Dec 12, 2019 1.840 1.840 1.720 1.750 3,049,070 -0.04(-2.23%)
Dec 11, 2019 1.830 1.860 1.740 1.790 2,896,623 -0.05(-2.72%)
Dec 10, 2019 1.940 1.950 1.810 1.840 2,522,900 -0.01(-0.54%)
Dec 09, 2019 1.860 1.910 1.820 1.850 2,467,666 -0.01(-0.54%)
Dec 06, 2019 1.900 1.940 1.840 1.860 2,555,500 -0.04(-2.11%)
Dec 05, 2019 1.920 1.960 1.880 1.900 2,026,496 -0.02(-1.04%)
Dec 04, 2019 1.970 1.980 1.910 1.920 2,377,768 +0.01(+0.52%)
Dec 03, 2019 1.870 1.950 1.810 1.910 2,296,095 +0.03(+1.60%)
Dec 02, 2019 2.000 2.000 1.860 1.880 2,820,480 -0.11(-5.53%)
Nov 29, 2019 2.050 2.050 1.970 1.990 1,647,700 -0.01(-0.50%)
Nov 27, 2019 1.980 2.020 1.960 2.000 1,871,000 +0.02(+1.01%)
Nov 26, 2019 2.030 2.050 1.890 1.980 3,070,372 -0.02(-1.00%)
Nov 25, 2019 2.060 2.080 1.970 2.000 2,461,190 -0.04(-1.96%)
Nov 22, 2019 2.100 2.130 2.000 2.040 2,852,000 -0.06(-2.86%)
Nov 21, 2019 2.140 2.150 2.060 2.100 2,814,327 +0.02(+0.96%)
Nov 20, 2019 2.300 2.350 2.030 2.080 5,509,523 -0.19(-8.37%)
Nov 19, 2019 2.160 2.270 2.130 2.270 4,057,120 +0.12(+5.58%)
Nov 18, 2019 2.100 2.200 2.020 2.150 4,722,935 +0.11(+5.39%)
Nov 15, 2019 2.100 2.100 1.950 2.040 3,901,500 +0.09(+4.62%)
Nov 14, 2019 2.100 2.100 1.890 1.950 2,702,211 -0.11(-5.34%)
Nov 13, 2019 2.260 2.260 1.980 2.060 2,853,436 -0.07(-3.29%)
Nov 12, 2019 1.980 2.190 1.980 2.130 4,402,196 +0.30(+16.39%)
Nov 11, 2019 1.920 1.940 1.820 1.830 1,230,009 -0.10(-5.18%)
Nov 08, 2019 1.950 1.960 1.851 1.930 1,398,900 +0.02(+1.05%)
Nov 07, 2019 2.010 2.050 1.890 1.910 1,106,532 -0.12(-5.91%)
Nov 06, 2019 2.050 2.140 2.010 2.030 1,360,148 -0.03(-1.46%)
Nov 05, 2019 2.120 2.120 2.020 2.060 968,957 -0.04(-1.90%)
Nov 04, 2019 1.990 2.100 1.960 2.100 1,179,405 +0.17(+8.81%)
Nov 01, 2019 1.850 1.960 1.850 1.930 672,100 +0.09(+4.89%)
Oct 31, 2019 1.860 1.880 1.810 1.840 511,881 -0.01(-0.54%)
Oct 30, 2019 1.830 1.880 1.810 1.850 439,815 +0.02(+1.09%)
Oct 29, 2019 1.880 1.880 1.780 1.830 922,755 -0.05(-2.65%)
Oct 28, 2019 1.900 1.930 1.860 1.880 465,637 -0.02(-1.06%)
Oct 25, 2019 1.890 1.950 1.850 1.900 840,300 +0.02(+1.06%)
Oct 24, 2019 1.940 1.950 1.860 1.880 1,035,418 -0.07(-3.59%)
Oct 23, 2019 1.990 1.990 1.890 1.950 928,352 -0.02(-1.02%)
Oct 22, 2019 2.010 2.020 1.950 1.970 448,179 -0.02(-1.01%)
Oct 21, 2019 2.060 2.060 1.930 1.990 933,679 -0.05(-2.45%)
Oct 18, 2019 2.180 2.200 1.990 2.040 1,469,200 -0.14(-6.42%)
Oct 17, 2019 2.150 2.190 2.110 2.180 724,218 +0.04(+1.87%)
Oct 16, 2019 2.150 2.168 2.080 2.140 450,212 -0.02(-0.93%)
Oct 15, 2019 2.160 2.230 2.120 2.160 746,108 -0.02(-0.92%)
Oct 14, 2019 2.150 2.210 2.120 2.180 661,402 +0.01(+0.46%)
Oct 11, 2019 2.180 2.210 2.120 2.170 577,400 +0.04(+1.88%)
Oct 10, 2019 2.130 2.220 2.060 2.130 992,768 +0.03(+1.43%)
Oct 09, 2019 1.980 2.130 1.950 2.100 804,477 +0.12(+6.06%)
Oct 08, 2019 1.950 1.980 1.890 1.980 352,764 +0.03(+1.54%)
Oct 07, 2019 1.870 1.990 1.870 1.950 455,787 +0.08(+4.28%)
Oct 04, 2019 1.860 1.940 1.810 1.870 780,200 -0.01(-0.53%)
Oct 03, 2019 1.850 1.910 1.830 1.880 610,403 +0.03(+1.62%)
Oct 02, 2019 1.870 1.880 1.770 1.850 738,517 -0.01(-0.54%)
Oct 01, 2019 1.910 1.960 1.795 1.860 771,129 -0.03(-1.59%)
Sep 30, 2019 2.000 2.070 1.860 1.890 1,046,068 -0.07(-3.57%)
Sep 27, 2019 1.920 2.000 1.920 1.960 425,000 +0.07(+3.70%)
Sep 26, 2019 2.030 2.090 1.820 1.890 1,182,537 -0.14(-6.90%)
Sep 25, 2019 2.010 2.090 2.010 2.030 415,695 +0.00(+0.00%)
Sep 24, 2019 2.070 2.110 2.000 2.030 1,150,175 -0.07(-3.33%)
Sep 23, 2019 2.070 2.130 2.070 2.100 381,922 -0.01(-0.47%)
Sep 20, 2019 2.180 2.180 2.070 2.110 698,600 -0.03(-1.40%)
Sep 19, 2019 2.120 2.210 2.110 2.140 516,814 +0.02(+0.94%)
Sep 18, 2019 2.160 2.280 2.110 2.120 1,264,306 -0.05(-2.30%)
Sep 17, 2019 2.120 2.170 2.000 2.170 1,103,861 +0.08(+3.83%)
Sep 16, 2019 2.150 2.170 2.080 2.090 616,778 -0.05(-2.34%)
Sep 13, 2019 2.160 2.170 2.090 2.140 548,000 -0.01(-0.47%)
Sep 12, 2019 2.200 2.230 2.140 2.150 532,193 -0.04(-1.83%)
Sep 11, 2019 2.150 2.230 2.080 2.190 744,312 +0.03(+1.39%)
Sep 10, 2019 2.090 2.180 2.060 2.160 913,509 +0.04(+1.89%)
Sep 09, 2019 2.220 2.320 2.000 2.120 2,315,275 -0.03(-1.40%)
Sep 06, 2019 2.030 2.210 2.012 2.150 1,677,400 +0.11(+5.39%)
Sep 05, 2019 2.020 2.050 1.920 2.040 1,032,463 +0.05(+2.51%)
Sep 04, 2019 1.810 2.030 1.810 1.990 2,041,130 +0.19(+10.56%)
Sep 03, 2019 1.870 1.870 1.780 1.800 1,123,343 -0.07(-3.74%)
Aug 30, 2019 1.820 1.890 1.760 1.870 974,200 +0.06(+3.31%)
Aug 29, 2019 1.790 1.910 1.790 1.810 2,552,943 +0.10(+5.85%)
Aug 28, 2019 1.650 1.740 1.540 1.710 1,888,600 +0.03(+1.79%)
Aug 27, 2019 1.790 1.800 1.620 1.680 1,530,200 -0.10(-5.62%)
Aug 26, 2019 1.840 1.850 1.720 1.780 1,150,723 -0.05(-2.73%)
Aug 23, 2019 1.820 1.940 1.810 1.830 922,800 -0.04(-2.14%)
Aug 22, 2019 2.000 2.029 1.850 1.870 1,239,594 -0.11(-5.56%)
Aug 21, 2019 1.830 2.060 1.800 1.980 1,864,694 +0.15(+8.20%)
Aug 20, 2019 1.900 1.900 1.750 1.830 1,101,178 +0.04(+2.23%)
Aug 19, 2019 1.930 1.980 1.760 1.790 1,524,194 -0.12(-6.28%)
Aug 16, 2019 1.800 1.950 1.797 1.910 1,804,600 +0.16(+9.14%)
Aug 15, 2019 2.050 2.060 1.740 1.750 2,199,078 -0.30(-14.63%)
Aug 14, 2019 1.950 2.140 1.810 2.050 2,804,954 +0.12(+6.22%)
Aug 13, 2019 1.930 2.070 1.900 1.930 1,714,072 -0.02(-1.03%)
Aug 12, 2019 2.100 2.120 1.930 1.950 1,629,072 -0.14(-6.70%)
Aug 09, 2019 2.140 2.190 1.930 2.090 2,982,600 -0.20(-8.73%)
Aug 08, 2019 2.340 2.460 2.200 2.290 1,820,747 -0.01(-0.43%)
Aug 07, 2019 2.160 2.390 2.120 2.300 1,614,856 +0.10(+4.55%)
Aug 06, 2019 2.230 2.350 2.110 2.200 1,991,738 +0.08(+3.77%)
Aug 05, 2019 2.350 2.370 2.020 2.120 2,875,404 -0.31(-12.76%)
Aug 02, 2019 2.430 2.530 2.330 2.430 2,251,200 -0.05(-2.02%)
Aug 01, 2019 2.390 2.670 2.370 2.480 3,256,757 +0.07(+2.90%)
Jul 31, 2019 2.860 2.900 2.240 2.410 9,660,176 -0.49(-16.90%)
Jul 30, 2019 2.750 2.950 2.610 2.900 6,659,050 +0.22(+8.21%)
Jul 29, 2019 2.380 2.740 2.370 2.680 6,209,896 +0.37(+16.02%)
Jul 26, 2019 2.090 2.410 2.080 2.310 3,420,800 +0.21(+10.00%)
Jul 25, 2019 2.350 2.440 2.070 2.100 6,350,044 -0.24(-10.26%)
Jul 24, 2019 2.080 2.410 2.080 2.340 8,117,219 +0.31(+15.27%)
Jul 23, 2019 1.980 2.040 1.870 2.030 3,233,430 +0.07(+3.57%)
Jul 22, 2019 1.720 2.100 1.720 1.960 8,559,465 +0.25(+14.62%)
Jul 19, 2019 1.590 1.780 1.580 1.710 3,884,100 +0.13(+8.23%)
Jul 18, 2019 1.480 1.590 1.430 1.580 5,064,115 +0.21(+15.33%)
Jul 17, 2019 1.400 1.410 1.370 1.370 431,984 -0.03(-2.14%)
Jul 16, 2019 1.440 1.440 1.400 1.400 282,495 -0.03(-2.10%)
Jul 15, 2019 1.430 1.440 1.390 1.430 309,131 +0.01(+0.70%)
Jul 12, 2019 1.400 1.450 1.380 1.420 539,300 +0.02(+1.43%)
Jul 11, 2019 1.390 1.420 1.300 1.400 1,148,297 +0.01(+0.72%)
Jul 10, 2019 1.490 1.500 1.340 1.390 1,545,876 -0.08(-5.44%)
Jul 09, 2019 1.460 1.510 1.400 1.470 1,986,161 +0.01(+0.68%)
Jul 08, 2019 1.450 1.470 1.410 1.460 1,316,097 +0.04(+2.82%)
Jul 05, 2019 1.350 1.450 1.340 1.420 2,533,300 +0.06(+4.41%)
Jul 03, 2019 1.290 1.360 1.240 1.360 2,063,900 +0.09(+7.09%)
Jul 02, 2019 1.150 1.300 1.150 1.270 1,498,303 +0.10(+8.55%)
Jul 01, 2019 1.140 1.200 1.120 1.170 574,585 +0.03(+2.63%)
Jun 28, 2019 1.110 1.150 1.090 1.140 440,800 +0.05(+4.59%)
Jun 27, 2019 1.150 1.180 1.050 1.090 1,957,612 -0.11(-9.17%)
Jun 26, 2019 1.150 1.330 1.100 1.200 14,184,336 +0.15(+14.29%)
Jun 25, 2019 1.010 1.180 1.000 1.050 3,026,555 +0.04(+3.96%)
Jun 24, 2019 1.020 1.020 1.000 1.010 180,656 +0.01(+1.00%)
Jun 21, 2019 1.010 1.012 0.9835 1.000 244,400 -0.01(-0.99%)
Jun 20, 2019 1.040 1.040 0.9612 1.010 653,685 +0.00(+0.00%)
Jun 19, 2019 0.9300 1.020 0.9200 1.010 980,516 +0.08(+9.19%)
Jun 18, 2019 0.8993 0.9480 0.8993 0.9250 287,530 +0.02(+1.65%)
Jun 17, 2019 0.9000 0.9299 0.8923 0.9100 233,702 +0.01(+1.13%)
Jun 14, 2019 0.8900 0.9042 0.8900 0.8998 114,400 +0.01(+1.08%)
Jun 13, 2019 0.8954 0.8998 0.8900 0.8902 41,529 +0.02(+1.74%)
Jun 12, 2019 0.9000 0.9099 0.8701 0.8750 37,800 +0.01(+0.57%)
Jun 11, 2019 0.8800 0.8998 0.8677 0.8700 241,156 -0.02(-2.25%)
Jun 10, 2019 0.9100 0.9100 0.8775 0.8900 183,300 -0.00(-0.34%)
Jun 07, 2019 0.8801 0.9028 0.8800 0.8930 107,600 +0.02(+2.14%)
Jun 06, 2019 0.8900 0.8900 0.8654 0.8743 36,093 +0.01(+1.06%)
Jun 05, 2019 0.8520 0.8996 0.8500 0.8651 152,314 +0.00(+0.19%)
Jun 04, 2019 0.9650 0.9900 0.8500 0.8635 986,092 -0.01(-1.25%)
Jun 03, 2019 0.8999 0.8999 0.8433 0.8744 174,539 -0.03(-2.82%)
May 31, 2019 0.8900 0.9000 0.8500 0.8998 182,200 +0.03(+3.45%)
May 30, 2019 0.8475 0.8820 0.8326 0.8698 208,553 +0.02(+2.61%)
May 29, 2019 0.8200 0.8571 0.8200 0.8477 70,300 +0.00(+0.14%)
May 28, 2019 0.8800 0.8800 0.8271 0.8465 199,285 -0.03(-3.81%)
May 24, 2019 0.9100 0.9100 0.8600 0.8800 126,900 -0.03(-2.79%)
May 23, 2019 0.9000 0.9300 0.8800 0.9053 287,961 +0.01(+0.58%)
May 22, 2019 0.8600 0.9100 0.8600 0.9001 97,646 +0.01(+0.58%)
May 21, 2019 0.8600 0.9100 0.8600 0.8949 182,166 +0.01(+1.69%)
May 20, 2019 0.8750 0.9056 0.8611 0.8800 85,686 +0.02(+2.91%)
May 17, 2019 0.8600 0.8750 0.8503 0.8551 157,900 -0.01(-0.83%)
May 16, 2019 0.8900 0.9200 0.8560 0.8623 332,377 +0.01(+1.45%)
May 15, 2019 0.8283 0.8500 0.7985 0.8500 178,862 +0.04(+4.94%)
May 14, 2019 0.7800 0.8122 0.7700 0.8100 147,282 +0.02(+1.89%)
May 13, 2019 0.8100 0.8110 0.7645 0.7950 295,387 -0.01(-1.43%)
May 10, 2019 0.7953 0.8399 0.7953 0.8065 176,800 +0.01(+0.69%)
May 09, 2019 0.8000 0.8118 0.7804 0.8010 186,245 +0.00(+0.00%)
May 08, 2019 0.8200 0.8200 0.7927 0.8010 85,629 -0.00(-0.50%)
May 07, 2019 0.8400 0.8419 0.8000 0.8050 320,255 -0.03(-3.82%)
May 06, 2019 0.8300 0.8528 0.8241 0.8370 298,648 -0.02(-1.98%)
May 03, 2019 0.8452 0.8641 0.8320 0.8539 249,900 +0.01(+1.05%)
May 02, 2019 0.8600 0.8600 0.8400 0.8450 162,841 -0.01(-1.17%)
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.