Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Patriot One Technologies Inc
(OP:
PTOTF
)
0.4382
UNCHANGED
Last Price
Updated: 3:58 PM EST, Nov 30, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
0.5000
0.5025
0.4091
0.4600
320,700
-0.03(-6.12%)
Feb 25, 2021
0.4000
0.5100
0.4000
0.4900
186,787
+0.02(+4.17%)
Feb 24, 2021
0.4569
0.4878
0.4421
0.4704
255,385
+0.02(+4.14%)
Feb 23, 2021
0.4500
0.4724
0.4011
0.4517
432,034
-0.01(-1.97%)
Feb 22, 2021
0.4798
0.4884
0.4544
0.4608
171,771
-0.03(-5.63%)
Feb 19, 2021
0.5380
0.5380
0.4826
0.4883
81,500
+0.01(+1.73%)
Feb 18, 2021
0.5089
0.5250
0.4800
0.4800
190,039
-0.04(-7.69%)
Feb 17, 2021
0.5392
0.5541
0.4961
0.5200
177,556
-0.01(-1.12%)
Feb 16, 2021
0.6000
0.6000
0.5242
0.5259
220,409
-0.03(-4.81%)
Feb 12, 2021
0.5029
0.5828
0.4789
0.5525
665,500
+0.04(+8.04%)
Feb 11, 2021
0.5878
0.5913
0.5114
0.5114
269,240
-0.04(-7.02%)
Feb 10, 2021
0.5637
0.5920
0.4963
0.5500
641,453
+0.02(+4.40%)
Feb 09, 2021
0.4349
0.5561
0.4303
0.5268
934,005
+0.09(+19.73%)
Feb 08, 2021
0.4108
0.4523
0.4108
0.4400
361,491
-0.01(-1.32%)
Feb 05, 2021
0.4814
0.4814
0.4380
0.4459
246,300
-0.02(-4.93%)
Feb 04, 2021
0.4699
0.5117
0.4550
0.4690
276,527
+0.02(+4.22%)
Feb 03, 2021
0.5044
0.5044
0.4459
0.4500
328,957
-0.04(-7.84%)
Feb 02, 2021
0.4877
0.4920
0.4600
0.4883
374,505
+0.05(+10.98%)
Feb 01, 2021
0.4100
0.4451
0.3939
0.4400
355,336
+0.04(+10.28%)
Jan 29, 2021
0.4368
0.4497
0.3900
0.3990
296,100
-0.02(-4.02%)
Jan 28, 2021
0.3034
0.4240
0.3034
0.4157
520,337
+0.07(+18.77%)
Jan 27, 2021
0.3587
0.3762
0.3369
0.3500
281,561
-0.02(-5.84%)
Jan 26, 2021
0.3822
0.3822
0.3606
0.3717
254,817
-0.00(-1.09%)
Jan 25, 2021
0.3860
0.3941
0.3577
0.3758
428,550
-0.01(-1.98%)
Jan 22, 2021
0.3841
0.3900
0.3800
0.3834
312,800
-0.01(-3.08%)
Jan 21, 2021
0.3763
0.3971
0.3763
0.3956
77,999
-0.00(-1.10%)
Jan 20, 2021
0.4218
0.4218
0.3902
0.4000
126,602
+0.00(+0.00%)
Jan 19, 2021
0.4128
0.4128
0.3902
0.4000
265,400
-0.00(-0.50%)
Jan 15, 2021
0.4060
0.4100
0.3831
0.4020
58,000
-0.00(-0.30%)
Jan 14, 2021
0.4000
0.4280
0.3794
0.4032
180,842
+0.00(+0.40%)
Jan 13, 2021
0.4037
0.4200
0.4000
0.4016
92,952
-0.01(-2.05%)
Jan 12, 2021
0.4027
0.4203
0.3905
0.4100
154,121
+0.00(+0.49%)
Jan 11, 2021
0.3793
0.4166
0.3600
0.4080
206,990
+0.00(+1.12%)
Jan 08, 2021
0.4204
0.4381
0.4000
0.4035
142,200
-0.02(-3.93%)
Jan 07, 2021
0.4475
0.4475
0.4073
0.4200
98,325
+0.01(+2.02%)
Jan 06, 2021
0.4233
0.4593
0.4005
0.4117
234,762
-0.01(-1.98%)
Jan 05, 2021
0.4825
0.4906
0.4071
0.4200
359,612
-0.05(-10.64%)
Jan 04, 2021
0.4504
0.5086
0.4500
0.4700
295,503
+0.03(+7.21%)
Dec 31, 2020
0.4384
0.4384
0.4384
600,822
+0.05(+12.04%)
Dec 30, 2020
0.3279
0.4108
0.3279
0.3913
600,822
+0.04(+11.80%)
Dec 29, 2020
0.3316
0.3806
0.3316
0.3500
351,430
-0.05(-11.62%)
Dec 28, 2020
0.3300
0.4436
0.3300
0.3960
765,096
+0.07(+19.96%)
Dec 24, 2020
0.3309
0.3543
0.3076
0.3301
468,200
+0.02(+5.73%)
Dec 23, 2020
0.3000
0.3165
0.3000
0.3122
454,979
+0.01(+4.07%)
Dec 22, 2020
0.3100
0.3113
0.2975
0.3000
391,929
-0.01(-1.90%)
Dec 21, 2020
0.3100
0.3250
0.3000
0.3058
488,514
-0.02(-5.18%)
Dec 18, 2020
0.3100
0.3297
0.3100
0.3225
215,000
+0.01(+3.10%)
Dec 17, 2020
0.3103
0.3321
0.3103
0.3128
216,602
-0.01(-2.77%)
Dec 16, 2020
0.3350
0.3350
0.3199
0.3217
346,780
-0.00(-1.08%)
Dec 15, 2020
0.3400
0.3498
0.3200
0.3252
286,832
-0.02(-5.27%)
Dec 14, 2020
0.3334
0.3700
0.3163
0.3433
563,501
-0.01(-2.17%)
Dec 11, 2020
0.3844
0.3894
0.3392
0.3509
455,100
-0.03(-8.43%)
Dec 10, 2020
0.4000
0.4100
0.3801
0.3832
467,962
-0.02(-5.62%)
Dec 09, 2020
0.4022
0.4250
0.4000
0.4060
265,955
-0.02(-4.22%)
Dec 08, 2020
0.4192
0.4335
0.4128
0.4239
117,953
+0.00(+0.57%)
Dec 07, 2020
0.4421
0.4450
0.4131
0.4215
93,195
-0.01(-1.22%)
Dec 04, 2020
0.4090
0.4503
0.4090
0.4267
43,300
-0.00(-0.77%)
Dec 03, 2020
0.4000
0.4526
0.4000
0.4300
67,129
-0.01(-2.21%)
Dec 02, 2020
0.3911
0.4460
0.3910
0.4397
440,631
+0.00(+1.06%)
Dec 01, 2020
0.4197
0.4580
0.4197
0.4351
112,263
-0.00(-1.11%)
Nov 30, 2020
0.4606
0.4606
0.4303
0.4400
125,398
-0.01(-2.57%)
Nov 27, 2020
0.4430
0.4645
0.4236
0.4516
153,100
-0.01(-1.83%)
Nov 25, 2020
0.4356
0.4932
0.4300
0.4600
181,400
+0.04(+9.42%)
Nov 24, 2020
0.4081
0.4400
0.4081
0.4204
162,265
+0.00(+0.43%)
Nov 23, 2020
0.4562
0.4562
0.4100
0.4186
321,477
-0.02(-5.55%)
Nov 20, 2020
0.4427
0.4522
0.4330
0.4432
67,400
+0.01(+1.30%)
Nov 19, 2020
0.4465
0.4465
0.4262
0.4375
116,547
-0.00(-0.84%)
Nov 18, 2020
0.4506
0.4764
0.3948
0.4412
769,425
-0.02(-4.09%)
Nov 17, 2020
0.4936
0.4936
0.4485
0.4600
82,934
-0.02(-4.17%)
Nov 16, 2020
0.5016
0.5016
0.4658
0.4800
187,415
+0.04(+8.35%)
Nov 13, 2020
0.4332
0.4519
0.4322
0.4430
30,000
-0.01(-1.56%)
Nov 12, 2020
0.4536
0.4602
0.4400
0.4500
38,010
-0.00(-0.92%)
Nov 11, 2020
0.4723
0.4873
0.4481
0.4542
73,850
-0.03(-5.37%)
Nov 10, 2020
0.4992
0.5098
0.4747
0.4800
26,674
-0.01(-1.34%)
Nov 09, 2020
0.4522
0.5346
0.4443
0.4865
300,248
+0.05(+10.57%)
Nov 06, 2020
0.4569
0.4569
0.4260
0.4400
75,700
+0.01(+1.88%)
Nov 05, 2020
0.4093
0.4480
0.4093
0.4319
144,880
+0.01(+2.83%)
Nov 04, 2020
0.4129
0.4442
0.4129
0.4200
31,342
-0.01(-2.23%)
Nov 03, 2020
0.4400
0.4400
0.4154
0.4296
160,661
+0.01(+2.29%)
Nov 02, 2020
0.4095
0.4263
0.4050
0.4200
115,739
+0.01(+3.70%)
Oct 30, 2020
0.4200
0.4328
0.4050
0.4050
138,300
-0.02(-3.89%)
Oct 29, 2020
0.4074
0.4214
0.4043
0.4214
33,302
+0.00(+0.48%)
Oct 28, 2020
0.4320
0.4417
0.4194
0.4194
48,818
-0.02(-4.68%)
Oct 27, 2020
0.4124
0.4430
0.4124
0.4400
75,027
+0.02(+4.76%)
Oct 26, 2020
0.4125
0.4400
0.4116
0.4200
82,552
-0.02(-3.65%)
Oct 23, 2020
0.4371
0.4687
0.4316
0.4359
45,300
-0.02(-5.24%)
Oct 22, 2020
0.4130
0.4812
0.4000
0.4600
81,247
+0.04(+8.70%)
Oct 21, 2020
0.4324
0.4330
0.4116
0.4232
137,288
-0.01(-1.44%)
Oct 20, 2020
0.4470
0.4602
0.4200
0.4294
215,084
-0.03(-6.63%)
Oct 19, 2020
0.4988
0.4988
0.4507
0.4599
103,808
-0.02(-3.40%)
Oct 16, 2020
0.4340
0.4815
0.4340
0.4761
194,400
+0.02(+4.25%)
Oct 15, 2020
0.4961
0.4961
0.4400
0.4567
600,646
-0.06(-12.17%)
Oct 14, 2020
0.5440
0.5440
0.5042
0.5200
171,420
-0.04(-6.37%)
Oct 13, 2020
0.5600
0.5683
0.5460
0.5554
79,931
-0.01(-1.00%)
Oct 12, 2020
0.5475
0.5819
0.5400
0.5610
46,487
-0.02(-2.64%)
Oct 09, 2020
0.5658
0.6025
0.5658
0.5762
35,300
+0.00(+0.07%)
Oct 08, 2020
0.5701
0.5878
0.5701
0.5758
53,228
+0.01(+1.02%)
Oct 07, 2020
0.5722
0.5922
0.5600
0.5700
42,647
-0.00(-0.05%)
Oct 06, 2020
0.5768
0.5830
0.5622
0.5703
37,482
-0.01(-1.16%)
Oct 05, 2020
0.6100
0.6100
0.5650
0.5770
107,113
-0.02(-4.06%)
Oct 02, 2020
0.5576
0.6250
0.5532
0.6014
199,900
+0.04(+6.61%)
Oct 01, 2020
0.4985
0.5740
0.4985
0.5641
138,877
+0.04(+8.09%)
Sep 30, 2020
0.4958
0.5282
0.4958
0.5219
40,574
+0.01(+1.44%)
Sep 29, 2020
0.5031
0.5310
0.5030
0.5145
29,462
-0.01(-2.59%)
Sep 28, 2020
0.5228
0.5288
0.5126
0.5282
40,001
+0.01(+1.56%)
Sep 25, 2020
0.5124
0.5250
0.5000
0.5201
40,900
+0.01(+1.36%)
Sep 24, 2020
0.5199
0.5200
0.4971
0.5131
41,831
+0.01(+1.77%)
Sep 23, 2020
0.5220
0.5364
0.4990
0.5042
173,183
-0.03(-5.03%)
Sep 22, 2020
0.4837
0.5462
0.4800
0.5309
79,274
+0.03(+7.04%)
Sep 21, 2020
0.5100
0.5179
0.4960
0.4960
133,229
-0.03(-5.90%)
Sep 18, 2020
0.5108
0.5487
0.5108
0.5271
26,000
+0.01(+2.35%)
Sep 17, 2020
0.4944
0.5248
0.4944
0.5150
132,637
-0.00(-0.69%)
Sep 16, 2020
0.5035
0.5393
0.5035
0.5186
61,443
-0.00(-0.19%)
Sep 15, 2020
0.5195
0.5300
0.5144
0.5196
87,237
-0.01(-1.96%)
Sep 14, 2020
0.4950
0.5417
0.4950
0.5300
93,531
-0.01(-1.85%)
Sep 11, 2020
0.5512
0.5512
0.5110
0.5400
72,200
+0.01(+1.89%)
Sep 10, 2020
0.5208
0.5500
0.5204
0.5300
49,303
-0.02(-3.55%)
Sep 09, 2020
0.5176
0.5495
0.5176
0.5495
107,901
+0.01(+1.89%)
Sep 08, 2020
0.5041
0.5500
0.5041
0.5393
58,385
+0.01(+1.75%)
Sep 04, 2020
0.5288
0.5364
0.5148
0.5300
90,200
+0.01(+1.30%)
Sep 03, 2020
0.5380
0.5418
0.5170
0.5232
104,599
-0.01(-2.26%)
Sep 02, 2020
0.5535
0.5600
0.5353
0.5353
128,158
-0.01(-2.67%)
Sep 01, 2020
0.5478
0.5894
0.5345
0.5500
116,635
-0.02(-2.93%)
Aug 31, 2020
0.5560
0.5779
0.5200
0.5666
149,476
+0.03(+4.93%)
Aug 28, 2020
0.5412
0.5535
0.5026
0.5400
230,800
-0.02(-3.57%)
Aug 27, 2020
0.5920
0.6000
0.5500
0.5600
209,365
-0.03(-5.25%)
Aug 26, 2020
0.6030
0.6030
0.5900
0.5910
112,172
-0.01(-1.50%)
Aug 25, 2020
0.6014
0.6014
0.5835
0.6000
125,028
+0.01(+1.69%)
Aug 24, 2020
0.5724
0.5900
0.5724
0.5900
157,314
+0.00(+0.00%)
Aug 21, 2020
0.6000
0.6229
0.5869
0.5900
170,100
-0.03(-4.81%)
Aug 20, 2020
0.6005
0.6274
0.6000
0.6198
118,223
+0.01(+1.61%)
Aug 19, 2020
0.6387
0.6450
0.5918
0.6100
663,119
-0.04(-6.15%)
Aug 18, 2020
0.6220
0.6658
0.6200
0.6500
162,721
-0.02(-2.88%)
Aug 17, 2020
0.6713
0.6900
0.6690
0.6693
61,085
-0.01(-1.57%)
Aug 14, 2020
0.6670
0.6900
0.6670
0.6800
85,800
-0.00(-0.70%)
Aug 13, 2020
0.6799
0.7017
0.6799
0.6848
137,277
-0.01(-0.75%)
Aug 12, 2020
0.7000
0.7250
0.6800
0.6900
276,558
-0.04(-5.35%)
Aug 11, 2020
0.7317
0.7421
0.7094
0.7290
40,559
+0.03(+3.96%)
Aug 10, 2020
0.7158
0.7225
0.6937
0.7012
60,100
-0.03(-3.95%)
Aug 07, 2020
0.7052
0.7379
0.7000
0.7300
65,600
-0.01(-1.42%)
Aug 06, 2020
0.7280
0.7450
0.7198
0.7405
109,875
+0.02(+2.88%)
Aug 05, 2020
0.7118
0.7374
0.7010
0.7198
90,203
+0.02(+2.83%)
Aug 04, 2020
0.6880
0.7100
0.6880
0.7000
60,880
-0.01(-0.96%)
Aug 03, 2020
0.6709
0.7278
0.6709
0.7068
51,959
+0.01(+1.45%)
Jul 31, 2020
0.7500
0.7544
0.6915
0.6967
112,700
-0.04(-4.86%)
Jul 30, 2020
0.7731
0.7731
0.7200
0.7323
44,196
-0.04(-4.90%)
Jul 29, 2020
0.7300
0.7700
0.7086
0.7700
169,895
+0.07(+10.39%)
Jul 28, 2020
0.6826
0.7084
0.6800
0.6975
66,773
-0.00(-0.09%)
Jul 27, 2020
0.6818
0.7060
0.6818
0.6981
92,302
-0.01(-1.68%)
Jul 24, 2020
0.7272
0.7282
0.6900
0.7100
85,400
-0.02(-2.74%)
Jul 23, 2020
0.6876
0.7904
0.6876
0.7300
222,306
+0.04(+6.48%)
Jul 22, 2020
0.7000
0.7100
0.6800
0.6856
108,060
-0.00(-0.28%)
Jul 21, 2020
0.6485
0.7037
0.6485
0.6875
101,121
+0.03(+4.17%)
Jul 20, 2020
0.7000
0.7300
0.6379
0.6600
355,164
-0.06(-8.33%)
Jul 17, 2020
0.7241
0.7568
0.6992
0.7200
167,100
-0.02(-3.34%)
Jul 16, 2020
0.7484
0.7719
0.7449
0.7449
91,624
-0.03(-3.26%)
Jul 15, 2020
0.7635
0.8154
0.7400
0.7700
63,831
+0.02(+2.67%)
Jul 14, 2020
0.7580
0.7910
0.7400
0.7500
140,103
-0.04(-4.59%)
Jul 13, 2020
0.8419
0.8600
0.7739
0.7861
360,110
-0.07(-7.69%)
Jul 10, 2020
0.9479
0.9500
0.8460
0.8516
250,100
-0.05(-5.62%)
Jul 09, 2020
0.9460
0.9599
0.8780
0.9023
378,251
+0.02(+1.78%)
Jul 08, 2020
0.8194
0.9200
0.8194
0.8865
272,573
+0.06(+6.81%)
Jul 07, 2020
0.8530
0.8530
0.8210
0.8300
129,302
+0.00(+0.18%)
Jul 06, 2020
0.8467
0.8467
0.8082
0.8285
252,917
+0.03(+3.56%)
Jul 02, 2020
0.7844
0.8075
0.7782
0.8000
43,200
-0.01(-1.23%)
Jul 01, 2020
0.8194
0.8194
0.7573
0.8100
68,623
+0.02(+2.53%)
Jun 30, 2020
0.8062
0.8062
0.7751
0.7900
114,364
+0.01(+1.28%)
Jun 29, 2020
0.7615
0.8000
0.7615
0.7800
83,608
-0.01(-1.27%)
Jun 26, 2020
0.7720
0.8000
0.7700
0.7900
74,900
+0.02(+2.21%)
Jun 25, 2020
0.7906
0.7906
0.7490
0.7729
113,424
-0.01(-0.91%)
Jun 24, 2020
0.8302
0.8302
0.7545
0.7800
77,578
-0.04(-5.05%)
Jun 23, 2020
0.7958
0.8478
0.7958
0.8215
91,255
+0.03(+3.26%)
Jun 22, 2020
0.7703
0.8181
0.7555
0.7956
145,679
+0.02(+2.39%)
Jun 19, 2020
0.7700
0.7785
0.7473
0.7770
41,500
+0.01(+0.91%)
Jun 18, 2020
0.7641
0.7700
0.7431
0.7700
47,776
+0.01(+1.29%)
Jun 17, 2020
0.7629
0.7900
0.7454
0.7602
40,616
-0.02(-2.55%)
Jun 16, 2020
0.8071
0.8220
0.7755
0.7801
70,034
+0.02(+2.52%)
Jun 15, 2020
0.7530
0.7760
0.7216
0.7609
45,209
-0.02(-2.45%)
Jun 12, 2020
0.7688
0.7944
0.7348
0.7800
107,400
+0.06(+8.33%)
Jun 11, 2020
0.8000
0.8283
0.6934
0.7200
283,520
-0.12(-14.79%)
Jun 10, 2020
0.8710
0.8756
0.8290
0.8450
97,975
-0.03(-2.87%)
Jun 09, 2020
0.9050
0.9193
0.8531
0.8700
159,583
+0.00(+0.00%)
Jun 08, 2020
0.8542
0.8858
0.7914
0.8700
252,710
+0.04(+5.20%)
Jun 05, 2020
0.8530
0.8734
0.8153
0.8270
130,600
-0.02(-2.82%)
Jun 04, 2020
0.8299
0.8700
0.8193
0.8510
79,701
-0.02(-1.85%)
Jun 03, 2020
0.8937
0.9000
0.7501
0.8670
225,013
-0.02(-2.58%)
Jun 02, 2020
0.9109
0.9460
0.8900
0.8900
192,537
-0.00(-0.45%)
Jun 01, 2020
0.8500
0.9469
0.8414
0.8940
158,200
+0.05(+6.50%)
May 29, 2020
0.9660
0.9660
0.8200
0.8394
253,300
-0.07(-7.76%)
May 28, 2020
0.8465
1.020
0.8200
0.9100
840,326
+0.15(+19.03%)
May 27, 2020
0.7320
0.7700
0.7080
0.7645
324,566
+0.09(+13.78%)
May 26, 2020
0.6490
0.7052
0.6200
0.6719
336,840
+0.09(+14.50%)
May 22, 2020
0.5975
0.5975
0.5384
0.5868
191,500
+0.04(+6.38%)
May 21, 2020
0.5423
0.6800
0.5335
0.5516
1,086,928
+0.05(+10.52%)
May 20, 2020
0.4952
0.5100
0.4869
0.4991
81,809
+0.02(+3.98%)
May 19, 2020
0.5000
0.5066
0.4800
0.4800
167,447
+0.05(+11.63%)
May 18, 2020
0.3860
0.5000
0.3860
0.4300
188,127
-0.02(-5.33%)
May 15, 2020
0.4676
0.4676
0.4210
0.4542
107,200
+0.02(+5.02%)
May 14, 2020
0.4301
0.4400
0.3945
0.4325
233,536
-0.02(-3.46%)
May 13, 2020
0.4710
0.4760
0.4341
0.4480
222,997
-0.02(-5.08%)
May 12, 2020
0.4654
0.5000
0.4654
0.4720
140,731
-0.01(-1.67%)
May 11, 2020
0.4733
0.5000
0.4700
0.4800
81,983
-0.01(-2.04%)
May 08, 2020
0.4830
0.4900
0.4700
0.4900
128,100
+0.01(+2.08%)
May 07, 2020
0.4959
0.4959
0.4683
0.4800
81,887
-0.02(-3.77%)
May 06, 2020
0.5040
0.5040
0.4640
0.4988
255,354
+0.01(+2.05%)
May 05, 2020
0.5000
0.5100
0.4850
0.4888
143,840
+0.00(+0.78%)
May 04, 2020
0.4908
0.5154
0.4845
0.4850
121,481
-0.02(-3.00%)
May 01, 2020
0.5012
0.5200
0.5000
0.5000
96,900
-0.01(-2.84%)
Apr 30, 2020
0.5530
0.5530
0.5074
0.5146
105,834
-0.02(-4.10%)
Apr 29, 2020
0.4877
0.5504
0.4877
0.5366
192,392
+0.04(+7.32%)
Apr 28, 2020
0.4819
0.5100
0.4819
0.5000
88,341
-0.01(-1.01%)
Apr 27, 2020
0.5095
0.5167
0.4789
0.5051
136,228
+0.01(+2.58%)
Apr 24, 2020
0.5180
0.5180
0.4857
0.4924
89,800
-0.02(-3.41%)
Apr 23, 2020
0.4767
0.5170
0.4767
0.5098
92,946
+0.01(+1.96%)
Apr 22, 2020
0.5254
0.5275
0.5000
0.5000
224,427
-0.03(-5.66%)
Apr 21, 2020
0.5502
0.5533
0.5200
0.5300
108,079
-0.03(-4.73%)
Apr 20, 2020
0.5650
0.5651
0.5306
0.5563
62,204
-0.00(-0.66%)
Apr 17, 2020
0.5345
0.5700
0.5290
0.5600
126,500
+0.02(+3.23%)
Apr 16, 2020
0.5478
0.5720
0.5273
0.5425
77,831
-0.01(-1.24%)
Apr 15, 2020
0.5522
0.5560
0.5200
0.5493
115,340
-0.03(-4.92%)
Apr 14, 2020
0.5500
0.5939
0.5500
0.5777
199,832
+0.03(+6.29%)
Apr 13, 2020
0.5180
0.5620
0.5120
0.5435
103,190
+0.00(+0.65%)
Apr 09, 2020
0.5358
0.5542
0.5040
0.5400
239,400
+0.01(+1.89%)
Apr 08, 2020
0.5007
0.5300
0.5000
0.5300
156,916
+0.03(+5.58%)
Apr 07, 2020
0.5324
0.5500
0.5000
0.5020
90,549
-0.02(-3.41%)
Apr 06, 2020
0.5474
0.5490
0.5100
0.5197
111,344
+0.02(+3.94%)
Apr 03, 2020
0.5579
0.5579
0.4900
0.5000
85,800
-0.01(-1.96%)
Apr 02, 2020
0.5200
0.5333
0.5000
0.5100
37,490
-0.02(-2.99%)
Apr 01, 2020
0.5166
0.5680
0.5103
0.5257
103,646
-0.04(-7.77%)
Mar 31, 2020
0.5424
0.5873
0.5400
0.5700
68,233
+0.03(+6.28%)
Mar 30, 2020
0.4690
0.5363
0.4690
0.5363
94,657
+0.02(+3.13%)
Mar 27, 2020
0.4984
0.5200
0.4507
0.5200
122,300
+0.00(+0.78%)
Mar 26, 2020
0.5700
0.5950
0.4873
0.5160
337,414
-0.05(-9.07%)
Mar 25, 2020
0.4960
0.5970
0.4652
0.5675
518,197
+0.13(+30.52%)
Mar 24, 2020
0.3960
0.4598
0.3960
0.4348
366,402
+0.04(+11.49%)
Mar 23, 2020
0.4480
0.4480
0.3500
0.3900
608,358
-0.02(-5.29%)
Mar 20, 2020
0.4899
0.4899
0.4056
0.4118
313,900
-0.01(-2.07%)
Mar 19, 2020
0.4780
0.4780
0.4100
0.4205
284,517
+0.00(+0.57%)
Mar 18, 2020
0.4892
0.4892
0.3801
0.4181
371,007
-0.09(-17.21%)
Mar 17, 2020
0.4758
0.5243
0.4758
0.5050
454,920
-0.04(-7.83%)
Mar 16, 2020
0.6385
0.6600
0.5301
0.5479
289,678
-0.10(-15.98%)
Mar 13, 2020
0.6195
0.6600
0.5400
0.6521
357,100
+0.04(+5.84%)
Mar 12, 2020
0.5220
0.6500
0.5220
0.6161
612,159
-0.08(-11.56%)
Mar 11, 2020
0.7500
0.7500
0.6734
0.6966
307,622
-0.06(-7.43%)
Mar 10, 2020
0.7050
0.7770
0.7033
0.7525
338,584
+0.05(+7.50%)
Mar 09, 2020
0.6170
0.8000
0.6170
0.7000
430,036
-0.11(-13.58%)
Mar 06, 2020
0.7620
0.8400
0.7552
0.8100
243,400
-0.04(-4.39%)
Mar 05, 2020
0.8894
0.8894
0.8200
0.8472
278,155
-0.04(-4.08%)
Mar 04, 2020
0.8885
0.9000
0.8600
0.8832
87,560
+0.02(+2.70%)
Mar 03, 2020
0.8800
0.9120
0.8579
0.8600
301,110
+0.01(+1.07%)
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
.