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
Akers Biosciences
(NQ:
AKER
)
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, 2019
0.8200
0.8600
0.8200
0.8200
51,834
-0.04(-4.65%)
Apr 29, 2019
0.8600
0.8600
0.8000
0.8600
194,077
-0.00(-0.34%)
Apr 26, 2019
0.8100
0.8898
0.8000
0.8629
188,700
+0.05(+6.53%)
Apr 25, 2019
0.8400
0.8400
0.8100
0.8100
98,298
-0.02(-2.41%)
Apr 24, 2019
0.8600
0.8600
0.8200
0.8300
79,902
-0.02(-2.25%)
Apr 23, 2019
0.8399
0.8700
0.8000
0.8491
125,617
+0.02(+2.30%)
Apr 22, 2019
0.9000
0.9000
0.7900
0.8300
355,092
+0.05(+6.00%)
Apr 18, 2019
0.7500
0.7900
0.7403
0.7830
101,000
+0.03(+4.46%)
Apr 17, 2019
0.7282
0.7875
0.7167
0.7496
102,134
+0.03(+4.11%)
Apr 16, 2019
0.8200
0.8300
0.6800
0.7200
603,388
-0.09(-11.44%)
Apr 15, 2019
0.8600
0.9000
0.7990
0.8130
277,722
-0.05(-5.63%)
Apr 12, 2019
0.8800
0.9000
0.8600
0.8615
247,400
-0.04(-4.11%)
Apr 11, 2019
0.8910
0.8990
0.8800
0.8984
162,501
+0.00(+0.38%)
Apr 10, 2019
0.9000
0.9058
0.8800
0.8950
223,802
-0.01(-0.56%)
Apr 09, 2019
0.9000
0.9100
0.8800
0.9000
275,882
+0.01(+1.10%)
Apr 08, 2019
0.9202
0.9300
0.8601
0.8902
385,252
-0.03(-3.25%)
Apr 05, 2019
0.9200
0.9500
0.9100
0.9201
153,700
+0.00(+0.12%)
Apr 04, 2019
0.9161
0.9300
0.9100
0.9190
247,324
+0.00(+0.33%)
Apr 03, 2019
0.9393
0.9393
0.9160
0.9160
160,974
-0.02(-2.48%)
Apr 02, 2019
0.9600
0.9649
0.9155
0.9393
535,502
-0.04(-4.26%)
Apr 01, 2019
1.030
1.030
0.9500
0.9811
276,282
+0.01(+1.14%)
Mar 29, 2019
0.9800
1.020
0.9600
0.9700
274,000
-0.03(-3.00%)
Mar 28, 2019
1.040
1.060
0.9700
1.000
458,519
-0.06(-5.66%)
Mar 27, 2019
1.030
1.170
0.9800
1.060
1,721,881
+0.11(+11.58%)
Mar 26, 2019
1.020
1.020
0.9400
0.9500
162,997
-0.02(-2.06%)
Mar 25, 2019
1.070
1.070
0.9500
0.9700
414,759
-0.11(-10.19%)
Mar 22, 2019
1.090
1.140
1.050
1.080
408,100
-0.03(-2.70%)
Mar 21, 2019
1.060
1.140
1.050
1.110
286,384
+0.02(+1.83%)
Mar 20, 2019
1.120
1.140
1.050
1.090
226,594
-0.02(-1.80%)
Mar 19, 2019
1.080
1.180
1.050
1.110
812,147
+0.05(+4.72%)
Mar 18, 2019
1.070
1.100
1.010
1.060
374,448
-0.00(-0.14%)
Mar 15, 2019
1.040
1.110
1.010
1.062
720,000
+0.05(+5.10%)
Mar 14, 2019
1.050
1.080
1.000
1.010
167,659
-0.04(-3.81%)
Mar 13, 2019
1.000
1.120
0.9700
1.050
628,453
+0.05(+5.00%)
Mar 12, 2019
0.9600
1.030
0.9600
1.000
231,878
-0.01(-0.99%)
Mar 11, 2019
0.9800
1.050
0.9800
1.010
214,189
-0.05(-4.72%)
Mar 08, 2019
1.010
1.200
0.9200
1.060
1,646,200
-0.07(-6.19%)
Mar 07, 2019
0.8900
1.260
0.8900
1.130
4,867,473
+0.24(+27.09%)
Mar 06, 2019
0.9413
0.9500
0.8510
0.8891
167,753
-0.03(-3.36%)
Mar 05, 2019
0.9500
0.9500
0.9000
0.9200
74,377
-0.02(-2.12%)
Mar 04, 2019
0.9597
0.9600
0.9104
0.9399
76,195
+0.03(+3.29%)
Mar 01, 2019
0.9400
0.9600
0.9100
0.9100
176,200
+0.00(+0.00%)
Feb 28, 2019
0.9100
0.9500
0.9100
0.9100
118,949
-0.01(-1.09%)
Feb 27, 2019
0.9500
0.9900
0.9000
0.9200
122,982
-0.03(-3.16%)
Feb 26, 2019
0.9600
1.000
0.9500
0.9500
94,220
-0.03(-3.04%)
Feb 25, 2019
1.000
1.030
0.9500
0.9798
194,972
-0.01(-1.03%)
Feb 22, 2019
1.080
1.080
0.9400
0.9900
368,400
-0.06(-5.71%)
Feb 21, 2019
1.100
1.160
1.030
1.050
1,096,647
-0.10(-8.70%)
Feb 20, 2019
0.8800
1.190
0.8800
1.150
1,897,284
+0.26(+29.21%)
Feb 19, 2019
0.9000
0.9200
0.8700
0.8900
203,610
-0.01(-0.56%)
Feb 15, 2019
0.9000
0.9100
0.8800
0.8950
127,900
+0.01(+1.24%)
Feb 14, 2019
0.9210
0.9350
0.8750
0.8840
263,393
-0.05(-5.45%)
Feb 13, 2019
0.9500
0.9800
0.9317
0.9350
109,261
-0.01(-1.58%)
Feb 12, 2019
0.9600
0.9900
0.9300
0.9500
104,132
-0.01(-0.54%)
Feb 11, 2019
1.020
1.020
0.9003
0.9552
227,505
-0.06(-6.35%)
Feb 08, 2019
1.100
1.105
1.000
1.020
260,600
-0.08(-7.27%)
Feb 07, 2019
1.100
1.120
1.090
1.100
86,617
-0.01(-0.90%)
Feb 06, 2019
1.130
1.130
1.090
1.110
91,552
+0.00(+0.00%)
Feb 05, 2019
1.150
1.170
1.090
1.110
206,500
-0.02(-1.77%)
Feb 04, 2019
1.130
1.200
1.090
1.130
390,952
+0.02(+2.26%)
Feb 01, 2019
1.170
1.170
1.100
1.105
269,500
-0.01(-0.45%)
Jan 31, 2019
1.070
1.140
1.070
1.110
203,535
-0.05(-4.31%)
Jan 30, 2019
1.210
1.210
1.060
1.160
418,711
-0.03(-2.52%)
Jan 29, 2019
1.210
1.260
1.120
1.190
191,210
-0.01(-0.83%)
Jan 28, 2019
1.300
1.340
1.160
1.200
331,708
-0.10(-7.69%)
Jan 25, 2019
1.360
1.360
1.250
1.300
227,700
-0.06(-4.41%)
Jan 24, 2019
1.360
1.490
1.310
1.360
254,746
-0.01(-0.73%)
Jan 23, 2019
1.320
1.390
1.290
1.370
187,927
+0.04(+3.01%)
Jan 22, 2019
1.390
1.390
1.300
1.330
223,894
-0.06(-4.32%)
Jan 18, 2019
1.370
1.400
1.320
1.390
200,900
+0.03(+2.21%)
Jan 17, 2019
1.420
1.450
1.300
1.360
308,243
-0.11(-7.48%)
Jan 16, 2019
1.340
1.480
1.270
1.470
552,922
+0.17(+13.08%)
Jan 15, 2019
1.300
1.340
1.260
1.300
98,048
-0.03(-2.26%)
Jan 14, 2019
1.340
1.380
1.280
1.330
192,709
-0.01(-0.75%)
Jan 11, 2019
1.390
1.410
1.250
1.340
196,500
-0.04(-2.90%)
Jan 10, 2019
1.450
1.540
1.320
1.380
542,142
-0.06(-4.17%)
Jan 09, 2019
1.300
1.480
1.260
1.440
864,105
+0.12(+9.09%)
Jan 08, 2019
1.270
1.390
1.240
1.320
342,642
+0.08(+6.45%)
Jan 07, 2019
1.190
1.330
1.120
1.240
560,610
+0.05(+4.20%)
Jan 04, 2019
1.110
1.190
1.100
1.190
206,800
+0.03(+2.59%)
Jan 03, 2019
1.110
1.200
1.050
1.160
253,844
-0.04(-3.33%)
Jan 02, 2019
1.190
1.230
1.100
1.200
401,649
+0.07(+6.19%)
Dec 31, 2018
1.350
1.480
1.050
1.130
1,296,400
-0.14(-10.67%)
Dec 28, 2018
1.000
1.480
0.9990
1.265
3,119,900
+0.27(+26.79%)
Dec 27, 2018
0.6686
1.083
0.6350
0.9977
982,742
+0.29(+40.60%)
Dec 26, 2018
0.6000
0.7100
0.5700
0.7096
491,676
+0.12(+20.27%)
Dec 24, 2018
0.6400
0.6400
0.5700
0.5900
168,800
-0.07(-10.61%)
Dec 21, 2018
0.8000
0.8000
0.6500
0.6600
270,700
-0.11(-14.29%)
Dec 20, 2018
0.8500
0.8500
0.7500
0.7700
192,739
-0.05(-6.35%)
Dec 19, 2018
0.8963
0.9897
0.8000
0.8222
345,448
-0.07(-8.22%)
Dec 18, 2018
1.020
1.020
0.8500
0.8958
402,208
-0.10(-10.42%)
Dec 17, 2018
1.120
1.180
0.9400
1.000
552,217
-0.16(-13.79%)
Dec 14, 2018
1.230
1.230
1.120
1.160
161,100
-0.08(-6.45%)
Dec 13, 2018
1.250
1.270
1.210
1.240
141,749
-0.01(-0.80%)
Dec 12, 2018
1.290
1.290
1.240
1.250
179,168
+0.00(+0.00%)
Dec 11, 2018
1.290
1.330
1.240
1.250
168,688
-0.07(-5.30%)
Dec 10, 2018
1.300
1.340
1.230
1.320
197,124
-0.05(-3.65%)
Dec 07, 2018
1.500
1.500
1.300
1.370
231,700
+0.02(+1.48%)
Dec 06, 2018
1.360
1.360
1.260
1.350
193,808
+0.04(+3.05%)
Dec 04, 2018
1.430
1.430
1.230
1.310
368,600
-0.14(-9.66%)
Dec 03, 2018
1.500
1.540
1.430
1.450
303,371
-0.06(-3.97%)
Nov 30, 2018
1.630
1.650
1.480
1.510
394,300
-0.14(-8.48%)
Nov 29, 2018
1.610
1.680
1.610
1.650
252,655
-0.04(-2.37%)
Nov 28, 2018
1.600
1.720
1.600
1.690
677,694
+0.09(+5.62%)
Nov 27, 2018
1.650
1.730
1.580
1.600
396,874
-0.11(-6.43%)
Nov 26, 2018
1.700
1.850
1.670
1.710
732,151
+0.00(+0.00%)
Nov 23, 2018
1.650
1.770
1.650
1.710
327,200
+0.02(+1.18%)
Nov 21, 2018
1.690
1.690
1.690
0
+0.05(+3.05%)
Nov 20, 2018
1.750
1.750
1.490
1.640
1,563,297
-0.11(-6.29%)
Nov 19, 2018
2.670
3.200
1.560
1.750
15,377,172
+0.52(+42.28%)
Nov 16, 2018
1.540
1.640
1.230
1.230
1,109,800
-0.37(-23.13%)
Nov 15, 2018
2.070
2.250
1.500
1.600
1,118,268
-0.67(-29.52%)
Nov 14, 2018
2.390
2.500
2.150
2.270
590,520
-0.19(-7.72%)
Nov 13, 2018
2.590
2.720
2.350
2.460
511,118
-0.12(-4.65%)
Nov 12, 2018
2.370
2.800
2.360
2.580
1,593,257
+0.21(+8.86%)
Nov 09, 2018
2.250
2.480
2.250
2.370
493,200
+0.12(+5.33%)
Nov 08, 2018
2.110
2.400
2.000
2.250
923,703
+1.94(+615.42%)
Nov 07, 2018
0.3267
0.3400
0.2900
0.3145
13,312,286
-0.08(-20.38%)
Nov 06, 2018
0.3423
0.3990
0.3400
0.3950
4,516,462
+0.05(+12.86%)
Nov 05, 2018
0.3600
0.3600
0.3300
0.3500
2,082,566
+0.01(+2.94%)
Nov 02, 2018
0.3550
0.3630
0.3200
0.3400
4,945,900
-0.00(-0.03%)
Nov 01, 2018
0.3750
0.3820
0.3400
0.3401
5,148,005
-0.03(-8.08%)
Oct 31, 2018
0.4400
0.4400
0.3500
0.3700
12,918,644
-0.10(-21.28%)
Oct 30, 2018
0.4200
0.4900
0.4050
0.4700
8,461,075
+0.03(+6.82%)
Oct 29, 2018
0.4000
0.4400
0.3800
0.4400
6,135,938
+0.06(+15.79%)
Oct 26, 2018
0.4100
0.4200
0.3800
0.3800
2,569,400
-0.04(-9.52%)
Oct 25, 2018
0.4200
0.4700
0.3700
0.4200
10,852,742
+0.02(+3.73%)
Oct 24, 2018
0.3850
0.4250
0.3711
0.4049
8,578,047
+0.02(+6.55%)
Oct 23, 2018
0.3600
0.3800
0.3500
0.3800
2,873,139
+0.01(+2.84%)
Oct 22, 2018
0.3700
0.3750
0.3500
0.3695
1,956,403
+0.01(+2.64%)
Oct 19, 2018
0.3400
0.4000
0.3300
0.3600
3,891,900
+0.03(+9.09%)
Oct 18, 2018
0.3400
0.3400
0.3200
0.3300
1,563,209
-0.01(-2.45%)
Oct 17, 2018
0.3520
0.3600
0.3370
0.3383
2,390,841
-0.01(-3.89%)
Oct 16, 2018
0.3780
0.3800
0.3371
0.3520
3,713,070
-0.02(-4.86%)
Oct 15, 2018
0.3600
0.3949
0.3538
0.3700
3,977,558
+0.02(+5.71%)
Oct 12, 2018
0.3600
0.4000
0.3300
0.3500
6,040,400
+0.05(+17.06%)
Oct 11, 2018
0.3309
0.3339
0.2950
0.2990
3,474,541
-0.02(-6.91%)
Oct 10, 2018
0.3446
0.3699
0.3200
0.3212
2,647,036
-0.03(-9.27%)
Oct 09, 2018
0.3400
0.3850
0.3399
0.3540
2,484,495
-0.01(-2.07%)
Oct 08, 2018
0.3770
0.3850
0.3100
0.3615
5,086,857
-0.04(-9.63%)
Oct 05, 2018
0.4300
0.4400
0.3700
0.4000
7,360,700
-0.01(-1.96%)
Oct 04, 2018
0.3479
0.4395
0.3400
0.4080
17,070,068
+0.07(+20.46%)
Oct 03, 2018
0.4200
0.4200
0.3250
0.3387
7,409,304
-0.07(-17.39%)
Oct 02, 2018
0.4000
0.4450
0.3700
0.4100
14,530,550
+0.03(+7.89%)
Oct 01, 2018
0.3000
0.4200
0.2900
0.3800
15,606,408
+0.10(+33.80%)
Sep 28, 2018
0.2790
0.3050
0.2730
0.2840
3,094,800
+0.01(+5.19%)
Sep 27, 2018
0.2946
0.2946
0.2650
0.2700
2,434,972
-0.01(-5.26%)
Sep 26, 2018
0.2744
0.3100
0.2660
0.2850
6,684,234
+0.02(+9.62%)
Sep 25, 2018
0.2500
0.2800
0.2500
0.2600
4,792,252
+0.01(+5.05%)
Sep 24, 2018
0.2580
0.2580
0.2450
0.2475
1,279,797
-0.00(-1.00%)
Sep 21, 2018
0.2500
0.2600
0.2400
0.2500
1,411,600
+0.00(+0.16%)
Sep 20, 2018
0.2400
0.2550
0.2350
0.2496
2,003,915
+0.00(+1.67%)
Sep 19, 2018
0.2500
0.2530
0.2410
0.2455
1,816,886
-0.01(-2.73%)
Sep 18, 2018
0.2550
0.2620
0.2510
0.2524
1,165,677
-0.00(-1.56%)
Sep 17, 2018
0.2652
0.2652
0.2550
0.2564
1,626,514
-0.00(-1.38%)
Sep 14, 2018
0.2600
0.2700
0.2600
0.2600
1,845,300
-0.01(-1.92%)
Sep 13, 2018
0.3000
0.3001
0.2619
0.2651
3,114,619
-0.04(-14.48%)
Sep 12, 2018
0.2650
0.3200
0.2535
0.3100
7,943,575
+0.06(+22.53%)
Sep 11, 2018
0.2650
0.2650
0.2530
0.2530
2,241,817
-0.00(-0.86%)
Sep 10, 2018
0.2553
0.2698
0.2520
0.2552
1,575,816
-0.00(-1.85%)
Sep 07, 2018
0.2500
0.2600
0.2500
0.2600
1,245,800
+0.01(+4.00%)
Sep 06, 2018
0.2500
0.2600
0.2500
0.2500
649,342
-0.00(-1.46%)
Sep 05, 2018
0.2500
0.2600
0.2480
0.2537
853,185
-0.00(-1.63%)
Sep 04, 2018
0.2800
0.2800
0.2550
0.2579
1,692,251
-0.02(-5.63%)
Aug 31, 2018
0.2733
0.2733
0.2733
0
+0.02(+7.05%)
Aug 30, 2018
0.2402
0.2611
0.2402
0.2553
1,701,750
+0.01(+2.99%)
Aug 29, 2018
0.2520
0.2520
0.2400
0.2479
1,209,908
-0.00(-0.84%)
Aug 28, 2018
0.2500
0.2600
0.2500
0.2500
1,092,554
-0.00(-0.64%)
Aug 27, 2018
0.2574
0.2670
0.2516
0.2516
1,074,554
+0.00(+0.64%)
Aug 24, 2018
0.2700
0.2800
0.2500
0.2500
1,487,500
-0.02(-7.68%)
Aug 23, 2018
0.2697
0.2960
0.2600
0.2708
2,320,081
+0.00(+0.30%)
Aug 22, 2018
0.2336
0.2710
0.2300
0.2700
2,438,305
+0.03(+12.50%)
Aug 21, 2018
0.2470
0.2470
0.2400
0.2400
1,438,778
-0.01(-4.15%)
Aug 20, 2018
0.2685
0.2685
0.2400
0.2504
1,651,177
-0.01(-4.06%)
Aug 17, 2018
0.2740
0.2780
0.2550
0.2610
1,392,700
-0.01(-4.74%)
Aug 16, 2018
0.2608
0.2950
0.2600
0.2740
1,845,395
+0.01(+5.38%)
Aug 15, 2018
0.2200
0.2700
0.2100
0.2600
4,660,706
-0.04(-13.33%)
Aug 14, 2018
0.2800
0.3100
0.2700
0.3000
5,841,306
+0.03(+11.11%)
Aug 13, 2018
0.2700
0.2800
0.2500
0.2700
2,200,946
+0.00(+0.00%)
Aug 10, 2018
0.2500
0.2900
0.2400
0.2700
5,057,500
+0.03(+14.16%)
Aug 09, 2018
0.2200
0.2500
0.2000
0.2365
3,619,789
+0.03(+12.62%)
Aug 08, 2018
0.2400
0.2500
0.2000
0.2100
4,312,244
-0.04(-16.23%)
Aug 07, 2018
0.2590
0.2590
0.2400
0.2507
1,503,174
-0.00(-1.65%)
Aug 06, 2018
0.2730
0.2747
0.2516
0.2549
2,237,606
-0.02(-7.64%)
Aug 03, 2018
0.2900
0.2900
0.2750
0.2760
1,193,800
-0.00(-1.43%)
Aug 02, 2018
0.2800
0.3000
0.2700
0.2800
1,581,093
-0.01(-3.45%)
Aug 01, 2018
0.2800
0.2900
0.2500
0.2900
3,954,023
+0.01(+4.62%)
Jul 31, 2018
0.3100
0.3135
0.2750
0.2772
3,565,620
-0.03(-10.58%)
Jul 30, 2018
0.3300
0.3400
0.3100
0.3100
2,170,575
-0.02(-6.06%)
Jul 27, 2018
0.3400
0.3400
0.3200
0.3300
2,259,400
-0.01(-2.77%)
Jul 26, 2018
0.3500
0.3502
0.3327
0.3394
1,616,171
-0.01(-3.17%)
Jul 25, 2018
0.3605
0.3629
0.3330
0.3505
1,635,744
-0.01(-3.18%)
Jul 24, 2018
0.3650
0.3700
0.3600
0.3620
1,245,619
-0.00(-0.30%)
Jul 23, 2018
0.3615
0.3775
0.3600
0.3631
971,734
-0.00(-0.97%)
Jul 20, 2018
0.3750
0.3775
0.3620
0.3666
1,015,926
-0.00(-0.93%)
Jul 19, 2018
0.3800
0.3800
0.3700
0.3701
1,435,441
+0.00(+0.46%)
Jul 18, 2018
0.3670
0.3800
0.3600
0.3684
2,431,027
+0.01(+2.93%)
Jul 17, 2018
0.3700
0.3796
0.3550
0.3579
1,934,943
-0.02(-5.79%)
Jul 16, 2018
0.3840
0.3949
0.3700
0.3799
2,605,819
+0.02(+7.01%)
Jul 13, 2018
0.3520
0.3550
0.3410
0.3550
2,240,072
+0.00(+0.03%)
Jul 12, 2018
0.3600
0.3650
0.3500
0.3549
1,549,113
-0.01(-1.42%)
Jul 11, 2018
0.3650
0.3650
0.3500
0.3600
1,034,981
+0.01(+1.90%)
Jul 10, 2018
0.3720
0.3720
0.3500
0.3533
1,601,406
-0.01(-3.73%)
Jul 09, 2018
0.3782
0.3800
0.3640
0.3670
1,381,835
-0.01(-2.39%)
Jul 06, 2018
0.3750
0.3900
0.3711
0.3760
1,300,698
+0.00(+0.03%)
Jul 05, 2018
0.3950
0.3954
0.3712
0.3759
1,282,466
-0.02(-3.84%)
Jul 03, 2018
0.3909
0.3909
0.3909
0
+0.01(+2.54%)
Jul 02, 2018
0.4000
0.4090
0.3800
0.3812
1,868,148
-0.01(-1.55%)
Jun 29, 2018
0.3790
0.4200
0.3450
0.3872
4,180,098
+0.02(+4.37%)
Jun 28, 2018
0.3400
0.4590
0.3100
0.3710
9,346,042
+0.02(+6.00%)
Jun 27, 2018
0.3600
0.3700
0.3400
0.3500
2,507,422
-0.02(-5.41%)
Jun 26, 2018
0.3800
0.3820
0.3623
0.3700
2,266,575
-0.01(-3.14%)
Jun 25, 2018
0.3800
0.3963
0.3629
0.3820
2,030,534
+0.01(+1.87%)
Jun 22, 2018
0.3900
0.3949
0.3678
0.3750
2,250,295
-0.02(-4.87%)
Jun 21, 2018
0.3910
0.4100
0.3875
0.3942
2,469,814
-0.01(-3.61%)
Jun 20, 2018
0.3990
0.4100
0.3950
0.4090
1,540,072
+0.00(+0.24%)
Jun 19, 2018
0.4047
0.4200
0.3950
0.4080
2,093,052
-0.01(-1.47%)
Jun 18, 2018
0.4100
0.4280
0.3986
0.4141
2,177,079
+0.00(+1.02%)
Jun 15, 2018
0.4100
0.3861
0.4099
2,151,649
+0.02(+6.16%)
Jun 14, 2018
0.4100
0.4100
0.3620
0.3861
4,001,596
-0.02(-4.43%)
Jun 13, 2018
0.4350
0.4450
0.4010
0.4040
4,929,461
-0.04(-9.21%)
Jun 12, 2018
0.4500
0.4520
0.4302
0.4450
2,503,145
-0.01(-1.57%)
Jun 11, 2018
0.4600
0.4750
0.4500
0.4521
2,277,649
-0.02(-3.40%)
Jun 08, 2018
0.4571
0.4700
0.4500
0.4680
2,955,419
+0.00(+0.93%)
Jun 07, 2018
0.4500
0.4750
0.4200
0.4637
3,656,222
+0.00(+0.72%)
Jun 06, 2018
0.4500
0.4755
0.4406
0.4604
4,749,960
-0.02(-5.07%)
Jun 05, 2018
0.4900
0.5089
0.4600
0.4850
4,688,358
-0.01(-1.02%)
Jun 04, 2018
0.5000
0.5200
0.4750
0.4900
7,524,983
+0.04(+8.89%)
Jun 01, 2018
0.4850
0.4900
0.4201
0.4500
8,014,553
-0.02(-5.06%)
May 31, 2018
0.3800
0.4900
0.3700
0.4740
23,092,420
+0.15(+45.58%)
May 30, 2018
0.4000
0.4092
0.3140
0.3256
12,298,979
-0.07(-16.77%)
May 29, 2018
0.4800
0.4801
0.3500
0.3912
18,783,400
-0.20(-33.58%)
May 25, 2018
0.5890
0.5890
0.5890
0
+0.01(+0.99%)
May 24, 2018
0.6000
0.6000
0.5616
0.5832
3,379,542
-0.01(-1.82%)
May 23, 2018
0.5901
0.6250
0.5421
0.5940
6,589,790
-0.00(-0.75%)
May 22, 2018
0.6245
0.6300
0.5700
0.5985
7,284,018
-0.06(-8.93%)
May 21, 2018
0.6916
0.7400
0.6300
0.6572
16,071,265
+0.06(+9.53%)
May 18, 2018
0.5290
0.6961
0.5250
0.6000
25,879,148
+0.09(+17.88%)
May 17, 2018
0.5000
0.5300
0.4922
0.5090
3,007,860
-0.02(-3.96%)
May 16, 2018
0.5198
0.5390
0.4695
0.5300
5,507,965
+0.01(+1.96%)
May 15, 2018
0.4225
0.5330
0.4200
0.5198
9,817,266
+0.08(+18.68%)
May 14, 2018
0.4200
0.4400
0.4105
0.4380
4,619,541
-0.00(-0.93%)
May 11, 2018
0.4600
0.4650
0.4120
0.4421
4,141,457
-0.02(-4.51%)
May 10, 2018
0.4800
0.4875
0.4560
0.4630
2,712,677
-0.01(-2.77%)
May 09, 2018
0.4900
0.4960
0.4526
0.4762
5,154,833
-0.01(-1.31%)
May 08, 2018
0.5100
0.5100
0.4800
0.4825
4,391,814
-0.03(-5.93%)
May 07, 2018
0.5200
0.5210
0.5100
0.5129
2,300,764
-0.00(-0.43%)
May 04, 2018
0.5200
0.5290
0.5090
0.5151
2,881,072
-0.00(-0.33%)
May 03, 2018
0.5350
0.5350
0.5050
0.5168
3,014,015
+0.00(+0.33%)
May 02, 2018
0.5200
0.5330
0.5151
0.5151
3,403,650
-0.02(-3.36%)
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
.