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
Alpine 4 Holdings Inc Cl A
(OP:
ALPP
)
N/A
UNCHANGED
Last Price
Updated:
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, 2021
4.270
4.930
4.070
4.790
1,367,800
+0.34(+7.64%)
Apr 29, 2021
5.320
5.490
4.200
4.450
2,183,372
-0.66(-12.92%)
Apr 28, 2021
4.530
5.470
4.300
5.110
3,851,253
+0.55(+12.06%)
Apr 27, 2021
3.560
4.590
3.560
4.560
2,376,848
+1.01(+28.45%)
Apr 26, 2021
3.560
3.700
3.400
3.550
620,781
-0.03(-0.70%)
Apr 23, 2021
3.270
3.700
3.170
3.575
813,000
+0.32(+9.66%)
Apr 22, 2021
3.250
3.560
3.100
3.260
1,502,399
+0.27(+9.03%)
Apr 21, 2021
2.580
3.030
2.410
2.990
1,172,173
+0.43(+16.80%)
Apr 20, 2021
2.650
2.840
2.460
2.560
2,041,540
-0.33(-11.42%)
Apr 19, 2021
3.060
3.100
2.750
2.890
1,491,289
-0.21(-6.77%)
Apr 16, 2021
3.250
3.250
2.820
3.100
1,723,100
-0.14(-4.32%)
Apr 15, 2021
3.700
3.870
3.150
3.240
1,324,108
-0.31(-8.73%)
Apr 14, 2021
3.320
3.770
3.300
3.550
850,525
+0.21(+6.29%)
Apr 13, 2021
3.500
3.690
3.300
3.340
1,195,124
-0.35(-9.49%)
Apr 12, 2021
3.820
3.890
3.550
3.690
571,304
-0.09(-2.38%)
Apr 09, 2021
3.720
3.790
3.650
3.780
461,000
+0.07(+1.89%)
Apr 08, 2021
3.730
3.840
3.640
3.710
601,676
+0.04(+1.09%)
Apr 07, 2021
3.960
4.090
3.630
3.670
665,907
-0.36(-8.93%)
Apr 06, 2021
3.950
4.210
3.760
4.030
691,256
-0.16(-3.82%)
Apr 05, 2021
4.130
4.280
4.045
4.190
809,720
-0.10(-2.33%)
Apr 01, 2021
3.750
4.340
3.750
4.290
2,068,400
+0.69(+19.17%)
Mar 31, 2021
3.250
3.800
3.200
3.600
983,291
+0.35(+10.77%)
Mar 30, 2021
3.380
3.400
3.060
3.250
1,110,331
-0.10(-2.99%)
Mar 29, 2021
3.700
3.750
3.350
3.350
658,065
-0.42(-11.14%)
Mar 26, 2021
3.790
3.900
3.510
3.770
767,000
+0.01(+0.27%)
Mar 25, 2021
2.930
3.940
2.740
3.760
2,996,625
+0.55(+17.13%)
Mar 24, 2021
3.780
3.780
3.100
3.210
2,525,902
-0.55(-14.63%)
Mar 23, 2021
3.900
3.920
3.600
3.760
1,356,006
-0.15(-3.84%)
Mar 22, 2021
4.080
4.120
3.900
3.910
761,805
-0.15(-3.69%)
Mar 19, 2021
4.000
4.090
3.950
4.060
513,600
+0.04(+1.11%)
Mar 18, 2021
4.180
4.180
3.920
4.016
1,105,623
-0.11(-2.77%)
Mar 17, 2021
3.930
4.150
3.850
4.130
1,237,421
+0.03(+0.73%)
Mar 16, 2021
4.230
4.340
4.070
4.100
944,556
-0.10(-2.38%)
Mar 15, 2021
4.380
4.390
4.150
4.200
702,091
-0.04(-0.86%)
Mar 12, 2021
4.140
4.360
4.010
4.237
1,227,500
-0.08(-1.93%)
Mar 11, 2021
4.200
4.410
4.100
4.320
1,077,555
-0.01(-0.23%)
Mar 10, 2021
4.080
4.390
3.760
4.330
4,262,969
+0.15(+3.59%)
Mar 09, 2021
4.300
4.490
4.100
4.180
2,300,201
+0.24(+6.09%)
Mar 08, 2021
3.950
4.910
3.650
3.940
3,930,160
-0.01(-0.25%)
Mar 05, 2021
3.940
4.290
3.500
3.950
3,999,700
-0.29(-6.84%)
Mar 04, 2021
4.430
4.670
3.250
4.240
7,673,106
-0.65(-13.29%)
Mar 03, 2021
5.720
5.770
4.750
4.890
3,833,779
-0.94(-16.12%)
Mar 02, 2021
6.040
6.100
5.730
5.830
790,624
-0.16(-2.67%)
Mar 01, 2021
6.340
6.340
5.780
5.990
1,585,925
-0.17(-2.76%)
Feb 26, 2021
6.370
6.380
5.560
6.160
1,529,700
-0.02(-0.32%)
Feb 25, 2021
6.400
6.500
5.900
6.180
1,456,738
+0.03(+0.49%)
Feb 24, 2021
6.810
6.880
5.900
6.150
1,558,730
+0.06(+0.99%)
Feb 23, 2021
6.100
6.480
4.560
6.090
4,889,936
-0.43(-6.60%)
Feb 22, 2021
6.800
6.850
6.480
6.520
1,118,395
-0.36(-5.23%)
Feb 19, 2021
6.725
7.100
6.550
6.880
2,290,800
+0.49(+7.67%)
Feb 18, 2021
6.980
7.010
6.200
6.390
4,007,430
-0.64(-9.10%)
Feb 17, 2021
7.600
7.750
6.890
7.030
3,032,479
-0.42(-5.64%)
Feb 16, 2021
7.510
8.050
7.200
7.450
4,467,093
+0.38(+5.37%)
Feb 12, 2021
7.610
8.200
6.510
7.070
7,790,300
-1.03(-12.72%)
Feb 11, 2021
8.800
8.800
8.050
8.100
1,446,829
-0.41(-4.76%)
Feb 10, 2021
8.180
8.720
7.510
8.505
2,697,322
+0.45(+5.52%)
Feb 09, 2021
7.995
9.490
7.580
8.060
4,594,543
-0.32(-3.82%)
Feb 08, 2021
7.970
9.300
7.750
8.380
7,634,980
+1.08(+14.79%)
Feb 05, 2021
5.830
7.460
5.750
7.300
7,810,300
+1.78(+32.25%)
Feb 04, 2021
4.650
5.640
4.650
5.520
4,024,715
+0.92(+20.00%)
Feb 03, 2021
4.360
4.690
4.320
4.600
2,061,926
+0.31(+7.23%)
Feb 02, 2021
3.830
4.300
3.805
4.290
1,882,079
+0.54(+14.40%)
Feb 01, 2021
3.750
3.900
3.650
3.750
1,070,007
+0.06(+1.49%)
Jan 29, 2021
3.900
3.990
3.520
3.695
1,683,100
-0.28(-6.93%)
Jan 28, 2021
3.950
4.000
3.010
3.970
3,177,104
+0.09(+2.32%)
Jan 27, 2021
4.470
4.470
3.710
3.880
3,110,374
-0.58(-13.00%)
Jan 26, 2021
4.740
4.900
4.200
4.460
2,166,634
+0.04(+0.79%)
Jan 25, 2021
4.440
4.880
4.020
4.425
4,085,444
+0.08(+1.84%)
Jan 22, 2021
3.900
4.410
3.880
4.345
3,454,000
+0.53(+14.04%)
Jan 21, 2021
3.530
3.860
3.520
3.810
2,953,920
+0.39(+11.40%)
Jan 20, 2021
3.200
3.900
3.190
3.420
4,777,576
+0.34(+11.04%)
Jan 19, 2021
3.020
3.250
2.950
3.080
2,104,411
+0.28(+10.00%)
Jan 15, 2021
2.810
2.940
2.570
2.800
1,821,100
+0.08(+2.94%)
Jan 14, 2021
2.540
2.740
2.500
2.720
1,780,612
+0.27(+11.02%)
Jan 13, 2021
2.500
2.680
2.260
2.450
2,101,596
-0.03(-1.21%)
Jan 12, 2021
2.630
2.690
2.350
2.480
1,693,995
-0.15(-5.70%)
Jan 11, 2021
2.900
2.930
2.540
2.630
2,705,682
-0.25(-8.68%)
Jan 08, 2021
2.980
3.050
2.810
2.880
1,690,600
-0.05(-1.71%)
Jan 07, 2021
2.750
3.200
2.710
2.930
2,884,392
+0.24(+8.78%)
Jan 06, 2021
2.670
3.100
2.330
2.693
4,466,486
+0.06(+2.41%)
Jan 05, 2021
2.640
3.350
2.040
2.630
11,872,832
-0.15(-5.40%)
Jan 04, 2021
3.550
3.550
2.710
2.780
6,466,347
-0.86(-23.63%)
Dec 31, 2020
3.640
3.640
3.640
3,576,172
-0.12(-3.19%)
Dec 30, 2020
4.300
4.350
3.720
3.760
3,576,172
-0.53(-12.35%)
Dec 29, 2020
4.640
4.640
3.410
4.290
9,789,972
-0.11(-2.50%)
Dec 28, 2020
3.490
4.790
3.490
4.400
11,954,530
+1.30(+41.94%)
Dec 24, 2020
2.440
3.150
2.050
3.100
6,880,900
+0.67(+27.57%)
Dec 23, 2020
2.670
2.670
2.010
2.430
7,659,858
-0.15(-5.81%)
Dec 22, 2020
2.000
2.670
2.000
2.580
12,136,259
+0.81(+45.76%)
Dec 21, 2020
1.230
2.180
1.220
1.770
11,956,176
+0.57(+48.12%)
Dec 18, 2020
1.120
1.200
1.100
1.195
2,113,500
+0.11(+9.99%)
Dec 17, 2020
1.210
1.210
1.000
1.087
2,560,114
-0.02(-2.12%)
Dec 16, 2020
0.8600
1.240
0.8600
1.110
8,543,436
+0.26(+29.82%)
Dec 15, 2020
1.110
1.150
0.8301
0.8550
9,261,473
-0.24(-21.56%)
Dec 14, 2020
0.8410
1.200
0.8280
1.090
15,938,009
+0.29(+36.25%)
Dec 11, 2020
0.6100
0.8500
0.5800
0.8000
8,379,900
+0.20(+33.33%)
Dec 10, 2020
0.6090
0.6200
0.5410
0.6000
4,348,480
+0.02(+3.45%)
Dec 09, 2020
0.5590
0.6400
0.5400
0.5800
6,463,406
+0.04(+8.41%)
Dec 08, 2020
0.4800
0.5459
0.4700
0.5350
3,255,707
+0.04(+7.00%)
Dec 07, 2020
0.4849
0.5200
0.4400
0.5000
3,855,821
+0.06(+13.64%)
Dec 04, 2020
0.4290
0.4570
0.3900
0.4400
2,216,100
+0.02(+5.01%)
Dec 03, 2020
0.4300
0.4515
0.4000
0.4190
2,296,159
-0.02(-4.66%)
Dec 02, 2020
0.3890
0.4991
0.3710
0.4395
11,655,499
+0.11(+32.78%)
Dec 01, 2020
0.4199
0.4290
0.3000
0.3310
6,743,645
-0.06(-16.20%)
Nov 30, 2020
0.3910
0.4400
0.3500
0.3950
13,644,173
-0.03(-7.56%)
Nov 27, 2020
0.2850
0.4300
0.2850
0.4273
15,910,900
+0.15(+53.93%)
Nov 25, 2020
0.2290
0.2950
0.1975
0.2776
9,861,500
+0.05(+22.83%)
Nov 24, 2020
0.3289
0.3300
0.1810
0.2260
26,244,912
-0.09(-28.25%)
Nov 23, 2020
0.2350
0.3500
0.2350
0.3150
23,821,580
+0.11(+50.00%)
Nov 20, 2020
0.1640
0.2450
0.1520
0.2100
29,211,200
+0.06(+41.41%)
Nov 19, 2020
0.0795
0.1620
0.0760
0.1485
26,996,288
+0.07(+98.00%)
Nov 18, 2020
0.1045
0.1100
0.0735
0.0750
9,312,086
-0.02(-19.18%)
Nov 17, 2020
0.0490
0.1000
0.0490
0.0928
27,110,824
+0.05(+108.54%)
Nov 16, 2020
0.0505
0.0597
0.0432
0.0445
3,138,786
-0.01(-11.88%)
Nov 13, 2020
0.0488
0.0518
0.0460
0.0505
437,800
-0.00(-2.88%)
Nov 12, 2020
0.0500
0.0549
0.0415
0.0520
1,189,099
-0.00(-1.14%)
Nov 11, 2020
0.0486
0.0540
0.0460
0.0526
379,857
+0.00(+4.57%)
Nov 10, 2020
0.0540
0.0540
0.0490
0.0503
792,830
-0.00(-3.27%)
Nov 09, 2020
0.0520
0.0579
0.0460
0.0520
1,003,533
+0.00(+1.96%)
Nov 06, 2020
0.0505
0.0555
0.0470
0.0510
686,800
+0.00(+2.00%)
Nov 05, 2020
0.0515
0.0548
0.0496
0.0500
342,636
-0.00(-3.85%)
Nov 04, 2020
0.0530
0.0540
0.0480
0.0520
370,740
-0.00(-3.53%)
Nov 03, 2020
0.0550
0.0560
0.0405
0.0539
2,777,615
-0.00(-4.09%)
Nov 02, 2020
0.0533
0.0600
0.0530
0.0562
404,089
+0.00(+6.04%)
Oct 30, 2020
0.0624
0.0625
0.0520
0.0530
2,193,500
-0.01(-10.92%)
Oct 29, 2020
0.0531
0.0745
0.0530
0.0595
2,267,409
+0.00(+3.84%)
Oct 28, 2020
0.0670
0.0730
0.0515
0.0573
2,705,755
-0.01(-14.48%)
Oct 27, 2020
0.0586
0.0700
0.0550
0.0670
2,525,563
+0.01(+15.92%)
Oct 26, 2020
0.0438
0.0578
0.0401
0.0578
3,219,939
+0.01(+27.31%)
Oct 23, 2020
0.0426
0.0470
0.0426
0.0454
1,000,200
+0.00(+1.34%)
Oct 22, 2020
0.0440
0.0448
0.0411
0.0448
751,516
+0.00(+2.75%)
Oct 21, 2020
0.0440
0.0440
0.0410
0.0436
739,119
+0.00(+3.07%)
Oct 20, 2020
0.0413
0.0440
0.0400
0.0423
676,821
+0.00(+5.75%)
Oct 19, 2020
0.0449
0.0449
0.0381
0.0400
799,210
-0.00(-6.98%)
Oct 16, 2020
0.0400
0.0439
0.0400
0.0430
987,000
+0.00(+2.87%)
Oct 15, 2020
0.0400
0.0440
0.0380
0.0418
1,375,555
-0.00(-1.18%)
Oct 14, 2020
0.0400
0.0425
0.0390
0.0423
500,575
+0.00(+3.17%)
Oct 13, 2020
0.0445
0.0445
0.0395
0.0410
949,414
-0.00(-2.84%)
Oct 12, 2020
0.0430
0.0450
0.0400
0.0422
1,553,340
-0.00(-8.26%)
Oct 09, 2020
0.0449
0.0480
0.0415
0.0460
511,100
+0.00(+2.45%)
Oct 08, 2020
0.0450
0.0480
0.0401
0.0449
1,879,180
-0.00(-0.22%)
Oct 07, 2020
0.0425
0.0490
0.0425
0.0450
882,558
+0.00(+5.88%)
Oct 06, 2020
0.0415
0.0480
0.0415
0.0425
398,461
-0.01(-11.46%)
Oct 05, 2020
0.0446
0.0490
0.0415
0.0480
323,652
+0.00(+7.62%)
Oct 02, 2020
0.0430
0.0460
0.0401
0.0446
941,100
+0.00(+1.36%)
Oct 01, 2020
0.0445
0.0460
0.0405
0.0440
580,625
+0.00(+9.73%)
Sep 30, 2020
0.0420
0.0445
0.0401
0.0401
558,277
-0.00(-6.74%)
Sep 29, 2020
0.0440
0.0450
0.0401
0.0430
702,457
-0.00(-2.27%)
Sep 28, 2020
0.0423
0.0450
0.0416
0.0440
230,179
+0.00(+5.26%)
Sep 25, 2020
0.0435
0.0435
0.0400
0.0418
553,700
-0.00(-1.18%)
Sep 24, 2020
0.0442
0.0465
0.0400
0.0423
581,239
-0.00(-6.83%)
Sep 23, 2020
0.0440
0.0460
0.0425
0.0454
438,220
-0.00(-1.09%)
Sep 22, 2020
0.0457
0.0475
0.0435
0.0459
475,091
+0.00(+0.22%)
Sep 21, 2020
0.0479
0.0500
0.0420
0.0458
616,869
-0.00(-4.38%)
Sep 18, 2020
0.0460
0.0495
0.0423
0.0479
822,600
+0.01(+14.05%)
Sep 17, 2020
0.0460
0.0470
0.0420
0.0420
349,197
-0.01(-11.58%)
Sep 16, 2020
0.0485
0.0485
0.0420
0.0475
508,403
-0.00(-2.06%)
Sep 15, 2020
0.0475
0.0490
0.0450
0.0485
383,495
+0.00(+7.78%)
Sep 14, 2020
0.0480
0.0480
0.0400
0.0450
812,348
+0.00(+3.21%)
Sep 11, 2020
0.0450
0.0505
0.0335
0.0436
2,333,000
-0.00(-6.24%)
Sep 10, 2020
0.0495
0.0500
0.0450
0.0465
643,613
-0.00(-6.06%)
Sep 09, 2020
0.0460
0.0500
0.0440
0.0495
260,021
+0.00(+6.22%)
Sep 08, 2020
0.0486
0.0540
0.0450
0.0466
504,148
+0.00(+3.56%)
Sep 04, 2020
0.0550
0.0550
0.0420
0.0450
1,370,000
-0.01(-11.76%)
Sep 03, 2020
0.0490
0.0575
0.0490
0.0510
252,982
-0.01(-11.30%)
Sep 02, 2020
0.0570
0.0610
0.0537
0.0575
1,338,686
-0.00(-5.74%)
Sep 01, 2020
0.0600
0.0625
0.0550
0.0610
891,135
+0.00(+1.67%)
Aug 31, 2020
0.0550
0.0630
0.0550
0.0600
712,276
+0.00(+1.69%)
Aug 28, 2020
0.0584
0.0640
0.0543
0.0590
841,700
+0.00(+1.03%)
Aug 27, 2020
0.0500
0.0638
0.0461
0.0584
2,458,041
+0.01(+18.46%)
Aug 26, 2020
0.0450
0.0527
0.0445
0.0493
855,747
+0.01(+12.05%)
Aug 25, 2020
0.0467
0.0520
0.0440
0.0440
383,287
-0.01(-14.56%)
Aug 24, 2020
0.0432
0.0520
0.0432
0.0515
1,368,326
+0.01(+14.19%)
Aug 21, 2020
0.0423
0.0495
0.0423
0.0451
696,600
+0.00(+7.38%)
Aug 20, 2020
0.0440
0.0440
0.0400
0.0420
632,279
-0.00(-4.11%)
Aug 19, 2020
0.0440
0.0440
0.0400
0.0438
1,293,641
-0.00(-0.23%)
Aug 18, 2020
0.0456
0.0500
0.0400
0.0439
1,575,920
-0.00(-9.30%)
Aug 17, 2020
0.0523
0.0524
0.0470
0.0484
816,751
-0.00(-7.46%)
Aug 14, 2020
0.0550
0.0555
0.0495
0.0523
958,800
-0.00(-4.56%)
Aug 13, 2020
0.0495
0.0575
0.0490
0.0548
1,625,098
+0.00(+5.59%)
Aug 12, 2020
0.0500
0.0537
0.0490
0.0519
1,096,373
-0.00(-3.17%)
Aug 11, 2020
0.0530
0.0540
0.0500
0.0536
742,306
+0.00(+1.90%)
Aug 10, 2020
0.0520
0.0580
0.0520
0.0526
521,600
-0.00(-6.74%)
Aug 07, 2020
0.0585
0.0585
0.0523
0.0564
409,700
+0.00(+1.62%)
Aug 06, 2020
0.0560
0.0593
0.0540
0.0555
530,871
-0.00(-4.31%)
Aug 05, 2020
0.0640
0.0640
0.0580
0.0580
727,742
-0.00(-4.13%)
Aug 04, 2020
0.0640
0.0640
0.0595
0.0605
382,353
-0.00(-2.42%)
Aug 03, 2020
0.0595
0.0680
0.0592
0.0620
380,304
+0.00(+1.81%)
Jul 31, 2020
0.0610
0.0620
0.0600
0.0609
1,128,200
+0.00(+1.50%)
Jul 30, 2020
0.0600
0.0640
0.0585
0.0600
326,864
-0.00(-2.12%)
Jul 29, 2020
0.0650
0.0650
0.0581
0.0613
294,615
-0.01(-9.05%)
Jul 28, 2020
0.0550
0.0750
0.0520
0.0674
2,823,996
+0.01(+24.81%)
Jul 27, 2020
0.0522
0.0550
0.0520
0.0540
211,560
-0.00(-1.82%)
Jul 24, 2020
0.0610
0.0610
0.0520
0.0550
335,400
-0.00(-5.98%)
Jul 23, 2020
0.0590
0.0650
0.0550
0.0585
539,456
-0.00(-2.50%)
Jul 22, 2020
0.0546
0.0610
0.0520
0.0600
730,291
+0.00(+7.14%)
Jul 21, 2020
0.0550
0.0578
0.0520
0.0560
302,501
+0.00(+1.82%)
Jul 20, 2020
0.0510
0.0550
0.0492
0.0550
818,939
+0.00(+6.80%)
Jul 17, 2020
0.0565
0.0580
0.0455
0.0515
930,000
-0.01(-8.85%)
Jul 16, 2020
0.0575
0.0582
0.0550
0.0565
448,768
-0.00(-2.59%)
Jul 15, 2020
0.0575
0.0599
0.0550
0.0580
545,973
-0.00(-1.36%)
Jul 14, 2020
0.0580
0.0608
0.0571
0.0588
323,823
+0.00(+0.17%)
Jul 13, 2020
0.0630
0.0630
0.0560
0.0587
769,508
-0.00(-4.24%)
Jul 10, 2020
0.0640
0.0640
0.0599
0.0613
676,300
-0.00(-3.46%)
Jul 09, 2020
0.0630
0.0635
0.0590
0.0635
929,982
+0.00(+0.79%)
Jul 08, 2020
0.0640
0.0640
0.0590
0.0630
1,227,384
+0.00(+0.00%)
Jul 07, 2020
0.0695
0.0710
0.0617
0.0630
967,825
-0.00(-5.69%)
Jul 06, 2020
0.0674
0.0695
0.0627
0.0668
408,616
+0.00(+2.14%)
Jul 02, 2020
0.0650
0.0699
0.0650
0.0654
507,500
+0.00(+0.62%)
Jul 01, 2020
0.0660
0.0700
0.0615
0.0650
531,473
+0.00(+0.00%)
Jun 30, 2020
0.0630
0.0650
0.0621
0.0650
541,816
+0.00(+0.00%)
Jun 29, 2020
0.0640
0.0660
0.0604
0.0650
727,191
+0.00(+1.56%)
Jun 26, 2020
0.0649
0.0649
0.0601
0.0640
802,600
-0.00(-0.78%)
Jun 25, 2020
0.0620
0.0660
0.0620
0.0645
590,638
-0.00(-3.73%)
Jun 24, 2020
0.0640
0.0679
0.0620
0.0670
583,249
+0.00(+3.08%)
Jun 23, 2020
0.0669
0.0680
0.0635
0.0650
616,191
-0.00(-2.84%)
Jun 22, 2020
0.0680
0.0690
0.0630
0.0669
482,772
-0.00(-0.89%)
Jun 19, 2020
0.0650
0.0700
0.0620
0.0675
915,500
+0.00(+3.85%)
Jun 18, 2020
0.0690
0.0720
0.0535
0.0650
2,438,111
-0.00(-1.52%)
Jun 17, 2020
0.0725
0.0730
0.0600
0.0660
1,193,222
-0.00(-6.52%)
Jun 16, 2020
0.0719
0.0767
0.0688
0.0706
643,624
-0.00(-1.81%)
Jun 15, 2020
0.0670
0.0740
0.0620
0.0719
897,222
+0.01(+10.62%)
Jun 12, 2020
0.0680
0.0680
0.0643
0.0650
291,600
-0.00(-4.41%)
Jun 11, 2020
0.0650
0.0740
0.0643
0.0680
638,164
+0.00(+4.62%)
Jun 10, 2020
0.0655
0.0730
0.0650
0.0650
460,383
-0.00(-4.41%)
Jun 09, 2020
0.0710
0.0760
0.0630
0.0680
1,863,699
+0.00(+1.04%)
Jun 08, 2020
0.0700
0.0700
0.0620
0.0673
1,782,272
-0.00(-0.88%)
Jun 05, 2020
0.0700
0.0700
0.0611
0.0679
1,224,700
-0.00(-3.00%)
Jun 04, 2020
0.0670
0.0730
0.0651
0.0700
930,417
-0.00(-1.13%)
Jun 03, 2020
0.0850
0.0870
0.0640
0.0708
3,550,643
-0.01(-16.71%)
Jun 02, 2020
0.0935
0.1080
0.0750
0.0850
2,973,173
-0.01(-7.10%)
Jun 01, 2020
0.0815
0.0980
0.0750
0.0915
1,368,693
+0.01(+7.65%)
May 29, 2020
0.1000
0.1000
0.0770
0.0850
1,899,600
-0.01(-10.53%)
May 28, 2020
0.1000
0.1170
0.0805
0.0950
2,367,091
-0.00(-0.73%)
May 27, 2020
0.0780
0.0963
0.0752
0.0957
2,382,696
+0.02(+22.69%)
May 26, 2020
0.0667
0.0790
0.0600
0.0780
1,145,399
+0.01(+18.36%)
May 22, 2020
0.0600
0.0669
0.0598
0.0659
356,300
+0.01(+8.93%)
May 21, 2020
0.0683
0.0683
0.0600
0.0605
390,250
-0.01(-11.29%)
May 20, 2020
0.0683
0.0685
0.0600
0.0682
809,600
-0.00(-0.15%)
May 19, 2020
0.0689
0.0690
0.0600
0.0683
296,391
-0.00(-1.01%)
May 18, 2020
0.0640
0.0719
0.0590
0.0690
614,197
+0.01(+7.81%)
May 15, 2020
0.0620
0.0644
0.0550
0.0640
895,700
+0.01(+14.29%)
May 14, 2020
0.0670
0.0725
0.0525
0.0560
1,759,788
-0.02(-24.12%)
May 13, 2020
0.0680
0.0745
0.0660
0.0738
754,357
+0.00(+6.96%)
May 12, 2020
0.0680
0.0720
0.0660
0.0690
402,902
-0.00(-2.54%)
May 11, 2020
0.0710
0.0744
0.0650
0.0708
623,547
-0.00(-0.28%)
May 08, 2020
0.0740
0.0740
0.0630
0.0710
1,236,600
-0.00(-3.92%)
May 07, 2020
0.0720
0.0780
0.0670
0.0739
835,433
+0.00(+0.00%)
May 06, 2020
0.0780
0.0800
0.0721
0.0739
441,280
-0.00(-5.26%)
May 05, 2020
0.0895
0.0895
0.0721
0.0780
757,940
+0.00(+2.63%)
May 04, 2020
0.0760
0.0850
0.0710
0.0760
796,671
+0.00(+1.33%)
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
.