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
(TSV:
BEER
)
0.0450
UNCHANGED
Last Price
Updated: 3:21 PM EST, Mar 2, 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 (%)
Apr 30, 2019
0.2050
0.2200
0.1950
0.2000
604,460
+0.00(+0.00%)
Apr 29, 2019
0.1800
0.2200
0.1800
0.2000
1,207,907
+0.02(+11.11%)
Apr 26, 2019
0.1800
0.1800
0.1700
0.1800
619,570
+0.00(+0.00%)
Apr 25, 2019
0.1800
0.1850
0.1750
0.1800
145,950
+0.00(+0.00%)
Apr 24, 2019
0.1800
0.1850
0.1750
0.1800
101,358
+0.01(+2.86%)
Apr 23, 2019
0.1800
0.1850
0.1750
0.1750
129,500
-0.01(-2.78%)
Apr 22, 2019
0.1800
0.1800
0.1750
0.1800
49,380
+0.00(+0.00%)
Apr 18, 2019
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Apr 17, 2019
0.1800
0.1800
0.1800
0.1800
125,800
+0.00(+0.00%)
Apr 16, 2019
0.1850
0.1850
0.1800
0.1800
296,160
+0.00(+0.00%)
Apr 15, 2019
0.1850
0.1850
0.1800
0.1800
91,000
+0.00(+0.00%)
Apr 12, 2019
0.1950
0.1950
0.1800
0.1800
487,131
-0.02(-7.69%)
Apr 11, 2019
0.1850
0.1950
0.1850
0.1950
463,966
+0.00(+0.00%)
Apr 10, 2019
0.1900
0.1950
0.1850
0.1950
140,330
+0.01(+2.63%)
Apr 09, 2019
0.1900
0.1900
0.1850
0.1900
62,207
+0.00(+0.00%)
Apr 08, 2019
0.1950
0.1950
0.1800
0.1900
288,661
+0.01(+2.70%)
Apr 05, 2019
0.1900
0.1900
0.1850
0.1850
153,346
+0.00(+0.00%)
Apr 04, 2019
0.1950
0.1950
0.1850
0.1850
75,650
-0.01(-2.63%)
Apr 03, 2019
0.1900
0.1900
0.1850
0.1900
125,900
-0.01(-2.56%)
Apr 02, 2019
0.1900
0.1950
0.1850
0.1950
262,268
+0.01(+2.63%)
Apr 01, 2019
0.1850
0.1950
0.1850
0.1900
361,311
+0.01(+2.70%)
Mar 29, 2019
0.1800
0.1850
0.1800
0.1850
150,220
+0.00(+0.00%)
Mar 28, 2019
0.1800
0.1850
0.1800
0.1850
63,500
+0.01(+2.78%)
Mar 27, 2019
0.1900
0.1900
0.1800
0.1800
181,732
-0.01(-2.70%)
Mar 26, 2019
0.1900
0.1900
0.1800
0.1850
103,392
+0.00(+0.00%)
Mar 25, 2019
0.1850
0.1950
0.1850
0.1850
202,831
+0.00(+0.00%)
Mar 22, 2019
0.1900
0.1900
0.1800
0.1850
177,548
+0.00(+0.00%)
Mar 21, 2019
0.1900
0.1950
0.1850
0.1850
149,132
-0.01(-2.63%)
Mar 20, 2019
0.1900
0.1950
0.1900
0.1900
65,875
+0.00(+0.00%)
Mar 19, 2019
0.1850
0.1950
0.1850
0.1900
353,953
+0.01(+2.70%)
Mar 18, 2019
0.1900
0.1900
0.1800
0.1850
199,692
-0.01(-2.63%)
Mar 15, 2019
0.1900
0.1900
0.1850
0.1900
49,338
+0.00(+0.00%)
Mar 14, 2019
0.1850
0.1950
0.1850
0.1900
47,297
-0.01(-2.56%)
Mar 13, 2019
0.1900
0.1950
0.1850
0.1950
123,050
+0.01(+2.63%)
Mar 12, 2019
0.1850
0.1950
0.1850
0.1900
81,426
+0.01(+2.70%)
Mar 11, 2019
0.2000
0.2000
0.1800
0.1850
575,629
-0.02(-7.50%)
Mar 08, 2019
0.2000
0.2000
0.1900
0.2000
96,952
+0.01(+2.56%)
Mar 07, 2019
0.2100
0.2100
0.1950
0.1950
79,150
-0.01(-2.50%)
Mar 06, 2019
0.2200
0.2200
0.2000
0.2000
69,473
-0.00(-2.44%)
Mar 05, 2019
0.2200
0.2200
0.1950
0.2050
781,800
-0.02(-8.89%)
Mar 04, 2019
0.2250
0.2300
0.2150
0.2250
227,710
+0.01(+2.27%)
Mar 01, 2019
0.2050
0.2400
0.2000
0.2200
3,146,820
+0.02(+12.82%)
Feb 28, 2019
0.1950
0.1950
0.1850
0.1950
454,579
+0.01(+2.63%)
Feb 27, 2019
0.1900
0.1950
0.1850
0.1900
310,031
+0.01(+2.70%)
Feb 26, 2019
0.1900
0.1900
0.1800
0.1850
121,292
+0.01(+2.78%)
Feb 25, 2019
0.1900
0.1950
0.1800
0.1800
337,139
-0.01(-2.70%)
Feb 22, 2019
0.1900
0.1900
0.1800
0.1850
274,750
-0.01(-2.63%)
Feb 21, 2019
0.1900
0.1900
0.1850
0.1900
150,700
+0.00(+0.00%)
Feb 20, 2019
0.1850
0.2150
0.1850
0.1900
996,896
+0.02(+8.57%)
Feb 19, 2019
0.1900
0.1900
0.1750
0.1750
213,500
-0.01(-2.78%)
Feb 15, 2019
0.1800
0.1800
0.1800
0
-0.01(-5.26%)
Feb 14, 2019
0.1900
0.1900
0.1750
0.1900
484,628
+0.00(+0.00%)
Feb 13, 2019
0.1900
0.1900
0.1850
0.1900
81,000
+0.00(+0.00%)
Feb 12, 2019
0.1900
0.1900
0.1900
0.1900
74,550
-0.01(-2.56%)
Feb 11, 2019
0.2050
0.2050
0.1900
0.1950
195,483
-0.01(-2.50%)
Feb 08, 2019
0.2000
0.2000
0.2000
0.2000
55,850
+0.00(+0.00%)
Feb 07, 2019
0.2000
0.2050
0.1900
0.2000
172,500
+0.00(+0.00%)
Feb 06, 2019
0.2000
0.2000
0.1950
0.2000
200,800
+0.00(+0.00%)
Feb 05, 2019
0.2150
0.2150
0.1900
0.2000
461,325
-0.01(-6.98%)
Feb 04, 2019
0.2350
0.2350
0.2150
0.2150
193,372
-0.02(-8.51%)
Feb 01, 2019
0.2400
0.2400
0.2200
0.2350
331,150
+0.00(+2.17%)
Jan 31, 2019
0.2200
0.2300
0.2200
0.2300
109,601
+0.00(+0.00%)
Jan 30, 2019
0.2200
0.2300
0.2150
0.2300
159,500
+0.01(+4.55%)
Jan 29, 2019
0.2750
0.2800
0.2200
0.2200
432,195
-0.06(-20.00%)
Jan 28, 2019
0.2650
0.2750
0.2500
0.2750
403,386
+0.02(+5.77%)
Jan 25, 2019
0.2650
0.2750
0.2350
0.2600
1,047,070
+0.00(+0.00%)
Jan 24, 2019
0.1950
0.2600
0.1900
0.2600
1,494,541
+0.07(+36.84%)
Jan 23, 2019
0.1900
0.1900
0.1850
0.1900
23,800
+0.00(+0.00%)
Jan 22, 2019
0.1900
0.1950
0.1900
0.1900
107,547
-0.01(-2.56%)
Jan 21, 2019
0.1800
0.1950
0.1800
0.1950
67,500
+0.01(+5.41%)
Jan 18, 2019
0.1850
0.1850
0.1800
0.1850
62,777
+0.00(+0.00%)
Jan 17, 2019
0.1750
0.1850
0.1700
0.1850
83,500
+0.01(+5.71%)
Jan 16, 2019
0.1700
0.1800
0.1700
0.1750
57,900
+0.00(+0.00%)
Jan 15, 2019
0.1750
0.1850
0.1750
0.1750
120,037
-0.01(-2.78%)
Jan 14, 2019
0.1850
0.1900
0.1750
0.1800
60,570
-0.01(-2.70%)
Jan 11, 2019
0.1850
0.1850
0.1750
0.1850
145,481
+0.01(+2.78%)
Jan 10, 2019
0.1850
0.1850
0.1750
0.1800
42,000
+0.00(+0.00%)
Jan 09, 2019
0.1850
0.1850
0.1800
0.1800
17,500
-0.01(-2.70%)
Jan 08, 2019
0.1750
0.1900
0.1700
0.1850
186,833
+0.01(+5.71%)
Jan 07, 2019
0.1950
0.1950
0.1750
0.1750
124,561
-0.02(-7.89%)
Jan 04, 2019
0.1850
0.2000
0.1850
0.1900
21,127
+0.00(+0.00%)
Jan 03, 2019
0.2050
0.2050
0.1800
0.1900
88,830
+0.01(+2.70%)
Jan 02, 2019
0.1700
0.1900
0.1700
0.1850
125,700
+0.01(+8.82%)
Dec 31, 2018
0.1700
0.1700
0.1700
0
+0.01(+3.03%)
Dec 28, 2018
0.1600
0.1700
0.1600
0.1650
50,650
+0.01(+6.45%)
Dec 27, 2018
0.1700
0.1750
0.1550
0.1550
102,753
-0.01(-6.06%)
Dec 24, 2018
0.1650
0.1650
0.1650
0
-0.01(-2.94%)
Dec 21, 2018
0.1700
0.1750
0.1600
0.1700
118,655
-0.00(-2.86%)
Dec 20, 2018
0.1850
0.1850
0.1700
0.1750
68,500
+0.00(+0.00%)
Dec 19, 2018
0.1750
0.1800
0.1750
0.1750
164,375
+0.00(+0.00%)
Dec 18, 2018
0.1800
0.1850
0.1750
0.1750
247,500
+0.00(+0.00%)
Dec 17, 2018
0.1900
0.1900
0.1750
0.1750
137,970
-0.01(-2.78%)
Dec 14, 2018
0.1900
0.1900
0.1800
0.1800
61,922
-0.01(-2.70%)
Dec 13, 2018
0.2000
0.2000
0.1850
0.1850
188,500
-0.02(-7.50%)
Dec 12, 2018
0.2000
0.2000
0.1950
0.2000
82,200
+0.01(+2.56%)
Dec 11, 2018
0.1900
0.1950
0.1750
0.1950
66,500
+0.01(+2.63%)
Dec 10, 2018
0.1750
0.1900
0.1750
0.1900
88,000
+0.00(+0.00%)
Dec 07, 2018
0.1850
0.1950
0.1750
0.1900
183,840
+0.01(+5.56%)
Dec 06, 2018
0.1700
0.1800
0.1700
0.1800
533,964
+0.01(+5.88%)
Dec 05, 2018
0.1850
0.1850
0.1700
0.1700
249,862
-0.01(-5.56%)
Dec 04, 2018
0.1900
0.1900
0.1700
0.1800
153,254
+0.01(+5.88%)
Dec 03, 2018
0.1950
0.1950
0.1700
0.1700
373,100
-0.01(-8.11%)
Nov 30, 2018
0.2150
0.2150
0.1850
0.1850
203,682
-0.04(-15.91%)
Nov 29, 2018
0.1750
0.2200
0.1750
0.2200
216,020
+0.05(+29.41%)
Nov 28, 2018
0.1600
0.1750
0.1600
0.1700
77,275
+0.01(+6.25%)
Nov 27, 2018
0.1750
0.1750
0.1600
0.1600
168,426
-0.01(-8.57%)
Nov 26, 2018
0.1800
0.1800
0.1700
0.1750
214,042
-0.01(-2.78%)
Nov 23, 2018
0.1900
0.1900
0.1800
0.1800
67,700
-0.02(-7.69%)
Nov 22, 2018
0.2000
0.2000
0.1900
0.1950
20,623
+0.01(+2.63%)
Nov 21, 2018
0.2000
0.2000
0.1900
0.1900
75,275
+0.00(+0.00%)
Nov 20, 2018
0.2000
0.2000
0.1800
0.1900
200,582
-0.01(-5.00%)
Nov 19, 2018
0.2300
0.2300
0.1950
0.2000
272,626
-0.02(-11.11%)
Nov 16, 2018
0.2200
0.2300
0.2150
0.2250
90,700
+0.02(+7.14%)
Nov 15, 2018
0.2150
0.2350
0.2100
0.2100
159,109
+0.01(+2.44%)
Nov 14, 2018
0.2300
0.2300
0.1900
0.2050
256,900
-0.03(-12.77%)
Nov 13, 2018
0.2400
0.2400
0.2350
0.2350
40,600
-0.01(-4.08%)
Nov 12, 2018
0.2600
0.2600
0.2450
0.2450
100,905
-0.01(-2.00%)
Nov 09, 2018
0.2700
0.2700
0.2500
0.2500
60,269
-0.02(-5.66%)
Nov 08, 2018
0.2700
0.2700
0.2600
0.2650
91,720
+0.01(+1.92%)
Nov 07, 2018
0.2500
0.2700
0.2500
0.2600
148,250
+0.01(+1.96%)
Nov 06, 2018
0.2500
0.2550
0.2450
0.2550
34,320
-0.01(-1.92%)
Nov 05, 2018
0.2550
0.2700
0.2500
0.2600
155,917
-0.01(-3.70%)
Nov 02, 2018
0.2600
0.2700
0.2500
0.2700
91,962
+0.02(+8.00%)
Nov 01, 2018
0.2750
0.2800
0.2400
0.2500
210,525
-0.01(-3.85%)
Oct 31, 2018
0.2350
0.2900
0.2350
0.2600
430,783
+0.03(+13.04%)
Oct 30, 2018
0.2500
0.2600
0.2200
0.2300
115,691
-0.01(-4.17%)
Oct 29, 2018
0.2950
0.2950
0.2400
0.2400
250,570
-0.05(-17.24%)
Oct 26, 2018
0.2800
0.2900
0.2650
0.2900
246,969
+0.01(+1.75%)
Oct 25, 2018
0.2650
0.2850
0.2500
0.2850
280,904
+0.02(+9.62%)
Oct 24, 2018
0.2800
0.2800
0.2500
0.2600
180,415
-0.02(-7.14%)
Oct 23, 2018
0.2550
0.2900
0.2050
0.2800
976,667
+0.01(+1.82%)
Oct 22, 2018
0.2800
0.2850
0.2500
0.2750
571,104
+0.01(+1.85%)
Oct 19, 2018
0.3200
0.3400
0.2500
0.2700
912,950
-0.05(-15.62%)
Oct 18, 2018
0.3300
0.3400
0.3150
0.3200
150,928
+0.01(+1.59%)
Oct 17, 2018
0.3400
0.3400
0.2950
0.3150
773,050
+0.00(+0.00%)
Oct 16, 2018
0.3600
0.3600
0.3100
0.3150
492,248
-0.03(-10.00%)
Oct 15, 2018
0.3300
0.3550
0.3050
0.3500
535,015
+0.03(+9.37%)
Oct 12, 2018
0.3000
0.3400
0.3000
0.3200
438,863
+0.02(+6.67%)
Oct 11, 2018
0.3100
0.3100
0.2950
0.3000
490,486
-0.01(-3.23%)
Oct 10, 2018
0.3250
0.3350
0.3000
0.3100
808,561
-0.04(-11.43%)
Oct 09, 2018
0.3750
0.3750
0.3400
0.3500
393,769
-0.01(-1.41%)
Oct 05, 2018
0.3550
0.3550
0.3550
0
-0.01(-1.39%)
Oct 04, 2018
0.3700
0.3750
0.3450
0.3600
767,716
-0.01(-2.70%)
Oct 03, 2018
0.3900
0.4000
0.3650
0.3700
565,023
-0.03(-7.50%)
Oct 02, 2018
0.4350
0.4350
0.3900
0.4000
709,606
-0.05(-11.11%)
Oct 01, 2018
0.4300
0.4500
0.4100
0.4500
501,631
+0.00(+0.00%)
Sep 28, 2018
0.4000
0.4500
0.3700
0.4500
736,378
+0.06(+15.38%)
Sep 27, 2018
0.3950
0.3950
0.3700
0.3900
408,287
+0.01(+1.30%)
Sep 26, 2018
0.4200
0.4250
0.3450
0.3850
1,229,808
-0.02(-6.10%)
Sep 25, 2018
0.4350
0.4350
0.4050
0.4100
979,691
+0.00(+0.00%)
Sep 24, 2018
0.4800
0.4850
0.4100
0.4100
1,520,326
-0.07(-13.68%)
Sep 21, 2018
0.4700
0.4900
0.4500
0.4750
1,882,683
+0.03(+7.95%)
Sep 20, 2018
0.4700
0.4700
0.4250
0.4400
789,608
-0.03(-5.38%)
Sep 19, 2018
0.4800
0.4900
0.4450
0.4650
2,070,653
+0.02(+3.33%)
Sep 18, 2018
0.4100
0.4500
0.4000
0.4500
1,201,503
+0.07(+16.88%)
Sep 17, 2018
0.4250
0.4450
0.3800
0.3850
887,820
-0.03(-8.33%)
Sep 14, 2018
0.4100
0.4500
0.3800
0.4200
785,875
+0.01(+1.20%)
Sep 13, 2018
0.4200
0.5100
0.4000
0.4150
2,686,050
-0.02(-4.60%)
Sep 12, 2018
0.3500
0.4650
0.3500
0.4350
3,537,391
+0.10(+31.82%)
Sep 11, 2018
0.3350
0.3350
0.3100
0.3300
469,473
+0.00(+0.00%)
Sep 10, 2018
0.2900
0.3600
0.2850
0.3300
1,853,833
+0.04(+13.79%)
Sep 07, 2018
0.2950
0.3000
0.2850
0.2900
441,750
-0.02(-4.92%)
Sep 06, 2018
0.3300
0.3300
0.2900
0.3050
598,220
-0.03(-7.58%)
Sep 05, 2018
0.3500
0.3500
0.3200
0.3300
590,876
-0.01(-4.35%)
Sep 04, 2018
0.3300
0.3450
0.3300
0.3450
550,018
+0.02(+7.81%)
Aug 31, 2018
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Aug 30, 2018
0.3100
0.3500
0.3100
0.3200
974,080
+0.00(+0.00%)
Aug 29, 2018
0.3150
0.3300
0.2900
0.3200
1,033,904
+0.02(+6.67%)
Aug 28, 2018
0.3400
0.3400
0.2900
0.3000
1,374,241
-0.04(-11.76%)
Aug 27, 2018
0.2850
0.3750
0.2850
0.3400
4,283,046
+0.07(+25.93%)
Aug 24, 2018
0.2800
0.2900
0.2700
0.2700
469,152
-0.01(-5.26%)
Aug 23, 2018
0.2850
0.2900
0.2650
0.2850
341,981
-0.01(-1.72%)
Aug 22, 2018
0.2750
0.2900
0.2550
0.2900
642,483
+0.03(+11.54%)
Aug 21, 2018
0.2650
0.2650
0.2350
0.2600
196,800
+0.01(+1.96%)
Aug 20, 2018
0.2600
0.2750
0.2500
0.2550
857,969
+0.02(+6.25%)
Aug 17, 2018
0.2350
0.2500
0.2300
0.2400
176,622
+0.02(+9.09%)
Aug 16, 2018
0.2100
0.2300
0.2100
0.2200
187,000
+0.02(+7.32%)
Aug 15, 2018
0.1900
0.3000
0.1900
0.2050
2,001,717
+0.01(+7.89%)
Aug 14, 2018
0.1950
0.2000
0.1850
0.1900
249,934
-0.01(-2.56%)
Aug 13, 2018
0.2000
0.2000
0.1850
0.1950
49,360
+0.01(+5.41%)
Aug 10, 2018
0.2100
0.2100
0.1850
0.1850
111,422
-0.02(-9.76%)
Aug 09, 2018
0.1900
0.2050
0.1900
0.2050
142,222
+0.01(+5.13%)
Aug 08, 2018
0.1900
0.1950
0.1750
0.1950
109,700
+0.02(+8.33%)
Aug 07, 2018
0.1900
0.1900
0.1700
0.1800
94,007
-0.02(-7.69%)
Aug 03, 2018
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Aug 02, 2018
0.1950
0.1950
0.1650
0.1950
463,575
+0.00(+0.00%)
Aug 01, 2018
0.2050
0.2050
0.1900
0.1950
475,562
-0.01(-4.88%)
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
.