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
Globalstar
(NY:
GSAT
)
1.080
-0.020 (-1.82%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 2024
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 (%)
Apr 30, 2020
0.3398
0.3398
0.3100
0.3200
825,269
-0.01(-3.03%)
Apr 29, 2020
0.3400
0.3498
0.3200
0.3300
1,597,915
-0.01(-2.94%)
Apr 28, 2020
0.3200
0.3400
0.3200
0.3400
2,421,646
+0.03(+7.94%)
Apr 27, 2020
0.3150
0.3200
0.3110
0.3150
1,082,812
+0.01(+1.94%)
Apr 24, 2020
0.3100
0.3120
0.3050
0.3090
418,300
+0.00(+0.46%)
Apr 23, 2020
0.2900
0.3100
0.2900
0.3076
569,702
+0.01(+4.24%)
Apr 22, 2020
0.3076
0.3100
0.2937
0.2951
1,358,547
-0.00(-0.84%)
Apr 21, 2020
0.3100
0.3200
0.2950
0.2976
412,402
-0.02(-5.43%)
Apr 20, 2020
0.3000
0.3160
0.3000
0.3147
2,332,667
+0.01(+5.01%)
Apr 17, 2020
0.3000
0.3001
0.2900
0.2997
1,029,900
+0.01(+3.92%)
Apr 16, 2020
0.3000
0.3000
0.2866
0.2884
1,189,314
-0.00(-0.48%)
Apr 15, 2020
0.3060
0.3100
0.2860
0.2898
1,162,441
-0.02(-6.52%)
Apr 14, 2020
0.3200
0.3200
0.3000
0.3100
1,357,292
+0.01(+1.64%)
Apr 13, 2020
0.2980
0.3072
0.2964
0.3050
587,945
+0.01(+2.42%)
Apr 09, 2020
0.3000
0.3050
0.2905
0.2978
958,300
-0.00(-0.67%)
Apr 08, 2020
0.2900
0.3000
0.2822
0.2998
723,181
+0.01(+2.11%)
Apr 07, 2020
0.3049
0.3050
0.2900
0.2936
972,111
+0.01(+2.23%)
Apr 06, 2020
0.2927
0.3000
0.2772
0.2872
1,866,562
+0.01(+3.87%)
Apr 03, 2020
0.3003
0.3003
0.2756
0.2765
838,900
-0.01(-4.69%)
Apr 02, 2020
0.2901
0.3077
0.2860
0.2901
1,334,936
+0.00(+0.03%)
Apr 01, 2020
0.2700
0.2939
0.2700
0.2900
918,695
-0.00(-1.56%)
Mar 31, 2020
0.3115
0.3149
0.2810
0.2946
1,229,805
-0.01(-4.04%)
Mar 30, 2020
0.3400
0.3400
0.2980
0.3070
1,408,753
-0.03(-9.71%)
Mar 27, 2020
0.3833
0.3900
0.3370
0.3400
1,995,700
-0.03(-9.33%)
Mar 26, 2020
0.3528
0.3890
0.3202
0.3750
1,508,958
+0.03(+9.27%)
Mar 25, 2020
0.3000
0.3600
0.2900
0.3432
2,244,538
+0.04(+12.56%)
Mar 24, 2020
0.3900
0.3950
0.2833
0.3049
5,073,864
+0.04(+17.27%)
Mar 23, 2020
0.2700
0.3000
0.2500
0.2600
1,238,202
-0.01(-3.70%)
Mar 20, 2020
0.2920
0.2995
0.2700
0.2700
1,384,500
-0.02(-6.90%)
Mar 19, 2020
0.2700
0.3000
0.2700
0.2900
1,546,975
+0.02(+7.33%)
Mar 18, 2020
0.2932
0.2990
0.2302
0.2702
1,770,178
-0.03(-9.96%)
Mar 17, 2020
0.2800
0.3240
0.2700
0.3001
1,693,160
+0.03(+11.48%)
Mar 16, 2020
0.2800
0.3169
0.2619
0.2692
1,909,268
-0.04(-12.60%)
Mar 13, 2020
0.3000
0.3132
0.2821
0.3080
1,612,200
+0.02(+7.99%)
Mar 12, 2020
0.2900
0.3000
0.2700
0.2852
1,114,539
-0.02(-7.25%)
Mar 11, 2020
0.3100
0.3160
0.3000
0.3075
1,209,002
-0.00(-0.84%)
Mar 10, 2020
0.3274
0.3549
0.2700
0.3101
2,622,708
-0.01(-3.64%)
Mar 09, 2020
0.3700
0.3950
0.3200
0.3218
2,819,937
-0.07(-18.45%)
Mar 06, 2020
0.3900
0.4149
0.3850
0.3946
783,300
-0.01(-2.47%)
Mar 05, 2020
0.4330
0.4349
0.3901
0.4046
1,638,606
-0.03(-5.91%)
Mar 04, 2020
0.4400
0.4400
0.4100
0.4300
739,304
-0.01(-1.65%)
Mar 03, 2020
0.4407
0.4449
0.4225
0.4372
540,909
+0.02(+3.70%)
Mar 02, 2020
0.4100
0.4449
0.4000
0.4216
1,906,253
+0.01(+3.23%)
Feb 28, 2020
0.4070
0.4084
0.3800
0.4084
2,167,300
-0.01(-2.88%)
Feb 27, 2020
0.4600
0.4800
0.4000
0.4205
2,326,739
-0.05(-10.53%)
Feb 26, 2020
0.4500
0.4800
0.4300
0.4700
1,974,130
+0.03(+5.78%)
Feb 25, 2020
0.4395
0.5100
0.4395
0.4443
3,452,544
+0.01(+2.44%)
Feb 24, 2020
0.4260
0.4500
0.4260
0.4337
1,028,535
-0.03(-5.55%)
Feb 21, 2020
0.4748
0.4776
0.4517
0.4592
1,090,000
+0.00(+0.07%)
Feb 20, 2020
0.4200
0.4662
0.4200
0.4589
1,133,348
+0.04(+9.26%)
Feb 19, 2020
0.4400
0.4400
0.4200
0.4200
1,132,225
-0.01(-2.42%)
Feb 18, 2020
0.4401
0.4500
0.4301
0.4304
595,826
-0.01(-2.29%)
Feb 14, 2020
0.4595
0.4597
0.4379
0.4405
1,011,400
-0.02(-3.40%)
Feb 13, 2020
0.4700
0.4750
0.4550
0.4560
654,052
-0.01(-2.98%)
Feb 12, 2020
0.4600
0.4800
0.4600
0.4700
683,083
+0.01(+2.17%)
Feb 11, 2020
0.4550
0.4800
0.4500
0.4600
1,055,190
+0.00(+0.00%)
Feb 10, 2020
0.4900
0.4900
0.4500
0.4600
1,148,237
-0.02(-3.89%)
Feb 07, 2020
0.4835
0.4949
0.4742
0.4786
931,800
-0.01(-2.33%)
Feb 06, 2020
0.4950
0.5124
0.4850
0.4900
1,112,633
-0.00(-0.87%)
Feb 05, 2020
0.4985
0.5049
0.4822
0.4943
745,851
-0.00(-0.90%)
Feb 04, 2020
0.5197
0.5197
0.4801
0.4988
1,164,081
-0.01(-2.20%)
Feb 03, 2020
0.4800
0.5200
0.4800
0.5100
1,446,175
+0.03(+7.14%)
Jan 31, 2020
0.4800
0.4824
0.4720
0.4760
598,100
-0.00(-0.83%)
Jan 30, 2020
0.4970
0.4999
0.4795
0.4800
1,032,737
-0.02(-3.58%)
Jan 29, 2020
0.4976
0.5010
0.4926
0.4978
455,344
+0.01(+1.41%)
Jan 28, 2020
0.5000
0.5000
0.4851
0.4909
471,525
+0.00(+0.59%)
Jan 27, 2020
0.4778
0.5050
0.4750
0.4880
783,746
-0.00(-0.41%)
Jan 24, 2020
0.4815
0.4982
0.4800
0.4900
457,500
+0.00(+0.51%)
Jan 23, 2020
0.4900
0.4982
0.4800
0.4875
757,381
-0.00(-0.51%)
Jan 22, 2020
0.5000
0.5000
0.4800
0.4900
1,026,833
+0.00(+0.00%)
Jan 21, 2020
0.5000
0.5100
0.4800
0.4900
1,244,814
-0.01(-1.98%)
Jan 17, 2020
0.5050
0.5149
0.4890
0.4999
762,300
-0.01(-1.32%)
Jan 16, 2020
0.5155
0.5225
0.5000
0.5066
952,562
-0.01(-1.73%)
Jan 15, 2020
0.5122
0.5290
0.5112
0.5155
967,736
+0.00(+0.10%)
Jan 14, 2020
0.5248
0.5250
0.5100
0.5150
964,204
-0.01(-0.96%)
Jan 13, 2020
0.5400
0.5600
0.5100
0.5200
1,336,230
-0.02(-4.38%)
Jan 10, 2020
0.5440
0.5501
0.5357
0.5438
2,302,900
-0.01(-1.09%)
Jan 09, 2020
0.5512
0.5581
0.5400
0.5498
2,257,574
-0.00(-0.04%)
Jan 08, 2020
0.5500
0.5700
0.5400
0.5500
1,436,286
-0.01(-1.77%)
Jan 07, 2020
0.5719
0.5880
0.5502
0.5599
1,543,839
-0.00(-0.02%)
Jan 06, 2020
0.5800
0.5800
0.5500
0.5600
1,913,887
-0.02(-3.11%)
Jan 03, 2020
0.5400
0.5930
0.5400
0.5780
3,270,000
+0.04(+6.96%)
Jan 02, 2020
0.5300
0.5600
0.5299
0.5404
2,454,571
+0.02(+4.18%)
Dec 31, 2019
0.5311
0.5600
0.5100
0.5187
3,275,200
-0.01(-2.13%)
Dec 30, 2019
0.5200
0.5569
0.5000
0.5300
2,124,292
+0.03(+6.88%)
Dec 27, 2019
0.5800
0.5900
0.4800
0.4959
3,680,400
-0.07(-13.00%)
Dec 26, 2019
0.5500
0.5800
0.5500
0.5700
2,140,693
+0.02(+3.83%)
Dec 24, 2019
0.5504
0.5504
0.5422
0.5490
1,189,400
+0.01(+1.67%)
Dec 23, 2019
0.5100
0.5500
0.4900
0.5400
4,702,538
+0.05(+9.36%)
Dec 20, 2019
0.4900
0.5000
0.4800
0.4938
9,315,000
+0.02(+4.62%)
Dec 19, 2019
0.4493
0.4702
0.4300
0.4720
6,379,354
+0.03(+7.27%)
Dec 18, 2019
0.4500
0.4500
0.4230
0.4400
2,772,676
+0.01(+2.33%)
Dec 17, 2019
0.4200
0.4300
0.3900
0.4300
1,834,243
+0.02(+5.24%)
Dec 16, 2019
0.3999
0.4086
0.3800
0.4086
1,627,315
+0.02(+5.58%)
Dec 13, 2019
0.3999
0.4000
0.3810
0.3870
1,442,000
-0.01(-2.47%)
Dec 12, 2019
0.4011
0.4200
0.3900
0.3968
1,867,597
-0.03(-5.97%)
Dec 11, 2019
0.4300
0.4450
0.4101
0.4220
749,307
+0.01(+1.64%)
Dec 10, 2019
0.4800
0.4800
0.4020
0.4152
4,410,453
-0.06(-13.50%)
Dec 09, 2019
0.4600
0.4800
0.4500
0.4800
1,805,485
+0.02(+5.29%)
Dec 06, 2019
0.4365
0.4730
0.4350
0.4559
2,544,000
+0.02(+3.61%)
Dec 05, 2019
0.4500
0.4500
0.4100
0.4400
1,076,695
+0.00(+0.80%)
Dec 04, 2019
0.4500
0.4800
0.4209
0.4365
2,403,236
+0.00(+0.83%)
Dec 03, 2019
0.4000
0.4444
0.3900
0.4329
2,287,775
+0.04(+11.00%)
Dec 02, 2019
0.4000
0.4000
0.3800
0.3900
1,252,697
+0.00(+0.00%)
Nov 29, 2019
0.3800
0.3900
0.3700
0.3900
3,540,100
+0.02(+6.04%)
Nov 27, 2019
0.3800
0.3900
0.3537
0.3678
3,318,200
-0.00(-0.62%)
Nov 26, 2019
0.3652
0.3797
0.3600
0.3701
849,470
+0.00(+1.18%)
Nov 25, 2019
0.3672
0.3672
0.3550
0.3658
471,081
-0.00(-0.35%)
Nov 22, 2019
0.3500
0.3698
0.3500
0.3671
561,000
+0.01(+3.50%)
Nov 21, 2019
0.3500
0.3643
0.3500
0.3547
980,745
+0.00(+1.34%)
Nov 20, 2019
0.3600
0.3700
0.3500
0.3500
1,146,973
-0.01(-2.13%)
Nov 19, 2019
0.3725
0.3750
0.3555
0.3576
766,172
-0.02(-4.28%)
Nov 18, 2019
0.3860
0.3900
0.3700
0.3736
458,048
-0.01(-3.31%)
Nov 15, 2019
0.3830
0.3900
0.3700
0.3864
1,054,000
-0.00(-0.03%)
Nov 14, 2019
0.3900
0.3900
0.3799
0.3865
398,019
-0.00(-0.10%)
Nov 13, 2019
0.3950
0.3960
0.3800
0.3869
411,971
-0.00(-0.79%)
Nov 12, 2019
0.4000
0.4000
0.3900
0.3900
452,562
-0.01(-1.27%)
Nov 11, 2019
0.3935
0.4054
0.3900
0.3950
1,419,708
+0.02(+4.03%)
Nov 08, 2019
0.3800
0.3940
0.3691
0.3797
534,500
-0.00(-0.08%)
Nov 07, 2019
0.3800
0.3900
0.3800
0.3800
445,791
+0.01(+2.70%)
Nov 06, 2019
0.3800
0.3900
0.3700
0.3700
541,931
-0.01(-2.63%)
Nov 05, 2019
0.3800
0.4100
0.3800
0.3800
931,562
-0.02(-4.31%)
Nov 04, 2019
0.3920
0.4070
0.3887
0.3971
1,254,500
+0.01(+1.53%)
Nov 01, 2019
0.3800
0.3999
0.3750
0.3911
927,600
+0.01(+2.38%)
Oct 31, 2019
0.3907
0.4000
0.3761
0.3820
289,104
-0.01(-2.55%)
Oct 30, 2019
0.3993
0.3993
0.3800
0.3920
269,083
+0.01(+1.42%)
Oct 29, 2019
0.3900
0.4000
0.3810
0.3865
547,658
-0.00(-0.46%)
Oct 28, 2019
0.3700
0.3950
0.3648
0.3883
489,513
+0.01(+2.83%)
Oct 25, 2019
0.3800
0.3830
0.3700
0.3776
404,100
+0.01(+2.05%)
Oct 24, 2019
0.3984
0.3996
0.3700
0.3700
490,771
-0.02(-5.15%)
Oct 23, 2019
0.3965
0.4100
0.3800
0.3901
1,062,192
-0.00(-1.09%)
Oct 22, 2019
0.3740
0.4000
0.3700
0.3944
1,148,365
+0.02(+6.45%)
Oct 21, 2019
0.3574
0.3750
0.3574
0.3705
671,381
+0.01(+3.64%)
Oct 18, 2019
0.3500
0.3578
0.3460
0.3575
292,400
+0.01(+2.73%)
Oct 17, 2019
0.3578
0.3578
0.3460
0.3480
256,311
-0.00(-1.05%)
Oct 16, 2019
0.3600
0.3600
0.3466
0.3517
325,163
-0.00(-0.90%)
Oct 15, 2019
0.3553
0.3578
0.3500
0.3549
280,758
+0.00(+0.34%)
Oct 14, 2019
0.3365
0.3555
0.3365
0.3537
443,708
+0.01(+3.42%)
Oct 11, 2019
0.3600
0.3657
0.3405
0.3420
894,400
-0.01(-2.29%)
Oct 10, 2019
0.3600
0.3750
0.3475
0.3500
2,285,103
-0.02(-4.76%)
Oct 09, 2019
0.3700
0.3797
0.3610
0.3675
590,366
+0.00(+1.24%)
Oct 08, 2019
0.3726
0.3851
0.3610
0.3630
440,551
-0.01(-3.43%)
Oct 07, 2019
0.3824
0.3889
0.3724
0.3759
245,060
-0.00(-0.48%)
Oct 04, 2019
0.3789
0.3840
0.3720
0.3777
1,816,300
+0.00(+0.59%)
Oct 03, 2019
0.3900
0.4079
0.3620
0.3755
1,003,480
-0.01(-2.47%)
Oct 02, 2019
0.3900
0.4100
0.3800
0.3850
1,025,752
-0.01(-1.53%)
Oct 01, 2019
0.4100
0.4100
0.3835
0.3910
527,791
-0.02(-5.49%)
Sep 30, 2019
0.4162
0.4244
0.4000
0.4137
621,889
-0.00(-0.60%)
Sep 27, 2019
0.4200
0.4300
0.4020
0.4162
354,000
-0.00(-0.62%)
Sep 26, 2019
0.4194
0.4387
0.4068
0.4188
383,076
-0.01(-1.55%)
Sep 25, 2019
0.4209
0.4396
0.4100
0.4254
403,476
+0.00(+0.33%)
Sep 24, 2019
0.4413
0.4423
0.4100
0.4240
1,483,878
-0.01(-1.40%)
Sep 23, 2019
0.4100
0.4471
0.4000
0.4300
1,130,225
-0.01(-2.27%)
Sep 20, 2019
0.4000
0.4500
0.3905
0.4400
3,557,900
+0.03(+7.32%)
Sep 19, 2019
0.4084
0.4200
0.3920
0.4100
1,248,130
+0.00(+0.00%)
Sep 18, 2019
0.3947
0.4100
0.3850
0.4100
839,452
+0.02(+5.07%)
Sep 17, 2019
0.4200
0.4348
0.3806
0.3902
1,300,471
-0.02(-3.82%)
Sep 16, 2019
0.4100
0.4200
0.4000
0.4057
1,299,368
-0.02(-4.72%)
Sep 13, 2019
0.4450
0.4450
0.4100
0.4258
1,153,700
-0.01(-3.23%)
Sep 12, 2019
0.4800
0.4800
0.4171
0.4400
4,010,039
-0.03(-6.38%)
Sep 11, 2019
0.3900
0.5049
0.3804
0.4700
10,643,649
+0.09(+24.83%)
Sep 10, 2019
0.3875
0.4050
0.3661
0.3765
3,345,444
+0.02(+5.46%)
Sep 09, 2019
0.3857
0.3857
0.3510
0.3570
1,551,845
-0.02(-4.21%)
Sep 06, 2019
0.3900
0.3910
0.3726
0.3727
1,690,300
+0.00(+0.73%)
Sep 05, 2019
0.3800
0.3853
0.3700
0.3700
795,661
+0.00(+0.00%)
Sep 04, 2019
0.3809
0.3850
0.3700
0.3700
460,187
-0.01(-2.63%)
Sep 03, 2019
0.3800
0.3900
0.3700
0.3800
598,873
+0.00(+0.45%)
Aug 30, 2019
0.3790
0.3860
0.3754
0.3783
548,100
-0.00(-0.18%)
Aug 29, 2019
0.3948
0.3948
0.3725
0.3790
621,701
-0.01(-1.81%)
Aug 28, 2019
0.3807
0.3948
0.3750
0.3860
818,375
+0.01(+2.93%)
Aug 27, 2019
0.3929
0.3949
0.3750
0.3750
565,817
-0.01(-3.43%)
Aug 26, 2019
0.3900
0.4045
0.3828
0.3883
705,079
-0.00(-0.94%)
Aug 23, 2019
0.4038
0.4300
0.3900
0.3920
591,600
-0.01(-2.73%)
Aug 22, 2019
0.3942
0.4115
0.3850
0.4030
356,629
+0.01(+2.03%)
Aug 21, 2019
0.3933
0.4100
0.3812
0.3950
858,716
+0.01(+2.15%)
Aug 20, 2019
0.3842
0.4000
0.3800
0.3867
515,034
-0.00(-0.13%)
Aug 19, 2019
0.3919
0.4000
0.3810
0.3872
637,901
-0.01(-1.53%)
Aug 16, 2019
0.3888
0.4000
0.3830
0.3932
692,800
+0.01(+2.37%)
Aug 15, 2019
0.3920
0.4049
0.3800
0.3841
762,022
-0.00(-0.26%)
Aug 14, 2019
0.4120
0.4120
0.3846
0.3851
1,091,958
-0.01(-2.56%)
Aug 13, 2019
0.4020
0.4120
0.3901
0.3952
1,429,904
-0.01(-1.74%)
Aug 12, 2019
0.4185
0.4240
0.3950
0.4022
565,724
-0.02(-3.89%)
Aug 09, 2019
0.4100
0.4300
0.4062
0.4185
659,400
+0.00(+0.79%)
Aug 08, 2019
0.4200
0.4347
0.4103
0.4152
2,208,279
-0.00(-0.65%)
Aug 07, 2019
0.4347
0.4400
0.4102
0.4179
592,065
-0.01(-2.81%)
Aug 06, 2019
0.4224
0.4347
0.4112
0.4300
438,434
+0.00(+0.40%)
Aug 05, 2019
0.4210
0.4347
0.4000
0.4283
768,681
+0.01(+2.32%)
Aug 02, 2019
0.4300
0.4644
0.3900
0.4186
2,193,700
-0.02(-3.66%)
Aug 01, 2019
0.4764
0.5000
0.4293
0.4345
1,082,859
-0.04(-8.56%)
Jul 31, 2019
0.4930
0.5042
0.4620
0.4752
1,210,427
-0.02(-3.43%)
Jul 30, 2019
0.5000
0.5004
0.4827
0.4921
545,390
-0.00(-0.22%)
Jul 29, 2019
0.4600
0.5040
0.4540
0.4932
1,214,543
+0.03(+6.64%)
Jul 26, 2019
0.4600
0.4800
0.4500
0.4625
1,166,500
+0.00(+0.33%)
Jul 25, 2019
0.4735
0.4804
0.4500
0.4610
340,264
-0.01(-2.64%)
Jul 24, 2019
0.4206
0.4795
0.4133
0.4735
1,637,715
+0.06(+13.88%)
Jul 23, 2019
0.4550
0.4550
0.4100
0.4158
805,910
-0.02(-5.28%)
Jul 22, 2019
0.4048
0.4549
0.4000
0.4390
7,112,004
+0.04(+9.75%)
Jul 19, 2019
0.4024
0.4150
0.3900
0.4000
1,123,700
-0.00(-0.17%)
Jul 18, 2019
0.4550
0.4550
0.4000
0.4007
2,100,532
-0.04(-8.45%)
Jul 17, 2019
0.4361
0.4648
0.4295
0.4377
1,135,128
+0.00(+0.16%)
Jul 16, 2019
0.4398
0.4435
0.4315
0.4370
764,800
-0.00(-1.09%)
Jul 15, 2019
0.4300
0.4500
0.4250
0.4418
722,797
+0.01(+2.46%)
Jul 12, 2019
0.4424
0.4470
0.4312
0.4312
1,099,200
-0.00(-0.58%)
Jul 11, 2019
0.4550
0.4611
0.4337
0.4337
849,424
-0.02(-3.58%)
Jul 10, 2019
0.4600
0.4600
0.4413
0.4498
1,305,991
-0.01(-2.11%)
Jul 09, 2019
0.4832
0.4900
0.4500
0.4595
706,537
-0.02(-4.17%)
Jul 08, 2019
0.4800
0.4900
0.4700
0.4795
629,853
-0.00(-0.77%)
Jul 05, 2019
0.4500
0.4950
0.4500
0.4832
974,300
+0.03(+6.64%)
Jul 03, 2019
0.4569
0.4600
0.4500
0.4531
392,700
-0.00(-0.64%)
Jul 02, 2019
0.4700
0.4772
0.4280
0.4560
1,473,131
-0.01(-2.46%)
Jul 01, 2019
0.4838
0.4980
0.4675
0.4675
819,572
-0.01(-2.60%)
Jun 28, 2019
0.4935
0.5120
0.4700
0.4800
1,508,800
-0.00(-0.02%)
Jun 27, 2019
0.4900
0.4948
0.4700
0.4801
841,117
+0.02(+3.25%)
Jun 26, 2019
0.5850
0.5850
0.4600
0.4650
5,398,164
-0.12(-20.29%)
Jun 25, 2019
0.5649
0.5834
0.5550
0.5834
1,068,421
+0.02(+4.14%)
Jun 24, 2019
0.5700
0.5733
0.5400
0.5602
1,248,601
+0.01(+0.96%)
Jun 21, 2019
0.5715
0.5900
0.5500
0.5549
3,848,200
-0.01(-0.91%)
Jun 20, 2019
0.5700
0.5700
0.5500
0.5600
854,414
-0.01(-1.75%)
Jun 19, 2019
0.5800
0.5925
0.5322
0.5700
1,504,341
+0.02(+3.20%)
Jun 18, 2019
0.5622
0.5748
0.5443
0.5523
673,290
-0.00(-0.20%)
Jun 17, 2019
0.6000
0.6029
0.5520
0.5534
1,137,952
-0.03(-5.08%)
Jun 14, 2019
0.6249
0.6270
0.5800
0.5830
1,133,800
-0.03(-5.39%)
Jun 13, 2019
0.5200
0.6200
0.5166
0.6162
3,642,866
+0.08(+15.18%)
Jun 12, 2019
0.5244
0.5420
0.5165
0.5350
1,496,435
+0.01(+1.33%)
Jun 11, 2019
0.5300
0.5300
0.5110
0.5280
735,189
+0.00(+0.19%)
Jun 10, 2019
0.5300
0.5330
0.5200
0.5270
610,898
+0.00(+0.29%)
Jun 07, 2019
0.5367
0.5400
0.5200
0.5255
1,062,500
-0.00(-0.45%)
Jun 06, 2019
0.5500
0.5580
0.5250
0.5279
622,526
-0.02(-4.02%)
Jun 05, 2019
0.5300
0.5649
0.5300
0.5500
998,195
+0.03(+4.86%)
Jun 04, 2019
0.5300
0.5800
0.5245
0.5245
1,897,437
-0.02(-4.39%)
Jun 03, 2019
0.5620
0.5620
0.5248
0.5486
739,472
-0.01(-1.19%)
May 31, 2019
0.5079
0.5697
0.5079
0.5552
1,444,500
+0.04(+7.06%)
May 30, 2019
0.5500
0.5575
0.5060
0.5186
1,248,672
-0.04(-7.39%)
May 29, 2019
0.5500
0.5700
0.5400
0.5600
1,957,369
+0.01(+1.38%)
May 28, 2019
0.5300
0.5778
0.5231
0.5524
1,180,352
+0.02(+4.23%)
May 24, 2019
0.5200
0.5500
0.5100
0.5300
615,300
+0.01(+2.51%)
May 23, 2019
0.5311
0.5400
0.5000
0.5170
1,338,560
-0.02(-4.26%)
May 22, 2019
0.5651
0.5700
0.5101
0.5400
1,068,549
-0.02(-3.66%)
May 21, 2019
0.5800
0.5780
0.5513
0.5605
675,762
+0.00(+0.09%)
May 20, 2019
0.5500
0.5700
0.5350
0.5600
1,029,197
+0.02(+3.53%)
May 17, 2019
0.5440
0.5773
0.5301
0.5409
2,584,600
-0.01(-1.17%)
May 16, 2019
0.6211
0.6292
0.5368
0.5473
3,910,061
-0.08(-13.13%)
May 15, 2019
0.6267
0.6497
0.6251
0.6300
1,125,158
-0.01(-1.65%)
May 14, 2019
0.6500
0.6525
0.6100
0.6406
2,225,974
-0.01(-2.18%)
May 13, 2019
0.6800
0.6900
0.6280
0.6549
3,351,126
-0.03(-4.94%)
May 10, 2019
0.6510
0.6900
0.6338
0.6889
1,287,400
+0.02(+3.33%)
May 09, 2019
0.6600
0.6700
0.6404
0.6667
1,733,283
+0.01(+1.17%)
May 08, 2019
0.6250
0.6600
0.6055
0.6590
2,400,875
+0.04(+7.28%)
May 07, 2019
0.6250
0.6250
0.6000
0.6143
2,932,514
-0.00(-0.28%)
May 06, 2019
0.5600
0.6300
0.5600
0.6160
4,244,256
+0.05(+8.80%)
May 03, 2019
0.5500
0.5900
0.5464
0.5662
2,092,400
+0.02(+3.89%)
May 02, 2019
0.5320
0.5460
0.5300
0.5450
1,533,144
+0.02(+2.87%)
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
.