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
Biopharmx Corp
(NY:
BPMX
)
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, 2018
0.2150
0.2247
0.2125
0.2247
3,240,398
+0.00(+2.14%)
Apr 27, 2018
0.2300
0.2347
0.2111
0.2200
5,144,910
+0.01(+4.71%)
Apr 26, 2018
0.2199
0.2199
0.2089
0.2101
4,304,236
-0.00(-0.43%)
Apr 25, 2018
0.2220
0.2220
0.2100
0.2110
2,777,403
-0.00(-2.09%)
Apr 24, 2018
0.2170
0.2200
0.2121
0.2155
2,798,262
-0.00(-0.32%)
Apr 23, 2018
0.2226
0.2250
0.2120
0.2162
3,242,043
-0.01(-2.88%)
Apr 20, 2018
0.2285
0.2342
0.2220
0.2226
3,057,071
-0.01(-2.28%)
Apr 19, 2018
0.2401
0.2450
0.2250
0.2278
4,896,252
-0.01(-5.04%)
Apr 18, 2018
0.2491
0.2580
0.2330
0.2399
9,632,063
+0.01(+4.30%)
Apr 17, 2018
0.2250
0.2350
0.2201
0.2300
6,229,997
+0.01(+5.12%)
Apr 16, 2018
0.2150
0.2285
0.2145
0.2188
4,177,930
+0.00(+1.77%)
Apr 13, 2018
0.2257
0.2260
0.2100
0.2150
3,639,783
-0.01(-2.72%)
Apr 12, 2018
0.2300
0.2300
0.2200
0.2210
3,854,851
-0.00(-1.82%)
Apr 11, 2018
0.2215
0.2350
0.2125
0.2251
4,570,865
+0.00(+1.63%)
Apr 10, 2018
0.2200
0.2220
0.2120
0.2215
3,497,826
-0.00(-0.40%)
Apr 09, 2018
0.2100
0.2270
0.2061
0.2224
4,281,016
+0.00(+0.63%)
Apr 06, 2018
0.2210
5,019,023
-0.01(-4.29%)
Apr 05, 2018
0.2520
0.2520
0.2220
0.2309
7,001,111
-0.01(-2.98%)
Apr 04, 2018
0.2100
0.2480
0.2090
0.2380
11,928,400
+0.03(+15.98%)
Apr 03, 2018
0.2251
0.2282
0.2000
0.2052
10,941,328
-0.02(-10.12%)
Apr 02, 2018
0.2400
0.2400
0.2220
0.2283
4,765,420
-0.00(-1.17%)
Mar 29, 2018
0.2310
0.2310
0.2310
0
-0.01(-3.75%)
Mar 28, 2018
0.2560
0.2600
0.2270
0.2400
10,270,815
-0.02(-6.43%)
Mar 27, 2018
0.2670
0.2690
0.2550
0.2565
6,413,556
-0.01(-4.82%)
Mar 26, 2018
0.2800
0.2800
0.2660
0.2695
6,373,375
-0.01(-2.88%)
Mar 23, 2018
0.2700
0.2800
0.2605
0.2775
6,677,140
-0.01(-2.60%)
Mar 22, 2018
0.2887
0.2915
0.2800
0.2849
8,277,975
-0.01(-4.72%)
Mar 21, 2018
0.2824
0.3050
0.2816
0.2990
11,877,630
-0.01(-4.01%)
Mar 20, 2018
0.3000
0.3290
0.2810
0.3115
36,472,300
+0.05(+17.55%)
Mar 19, 2018
0.2600
0.2700
0.2350
0.2650
14,512,669
-0.00(-1.63%)
Mar 16, 2018
0.2700
0.2800
0.2551
0.2694
8,885,774
-0.02(-7.10%)
Mar 15, 2018
0.2950
0.2959
0.2400
0.2900
18,645,308
-0.01(-2.36%)
Mar 14, 2018
0.3045
0.3100
0.2810
0.2970
13,905,520
-0.02(-5.11%)
Mar 13, 2018
0.3100
0.3285
0.2900
0.3130
16,171,752
-0.02(-7.12%)
Mar 12, 2018
0.3550
0.3550
0.3200
0.3370
17,706,428
+0.01(+2.74%)
Mar 09, 2018
0.3100
0.3351
0.2990
0.3280
19,333,258
+0.03(+8.61%)
Mar 08, 2018
0.3250
0.3250
0.2750
0.3020
34,667,168
-0.04(-11.18%)
Mar 07, 2018
0.3400
44,677,148
-0.00(-1.31%)
Mar 06, 2018
0.3050
0.3503
0.3000
0.3445
46,764,396
+0.05(+18.38%)
Mar 05, 2018
0.2887
0.3048
0.2757
0.2910
25,155,550
+0.02(+6.20%)
Mar 02, 2018
0.2700
0.2750
0.2550
0.2740
14,034,088
+0.00(+1.48%)
Mar 01, 2018
0.2800
0.2800
0.2392
0.2700
27,776,776
+0.02(+5.92%)
Feb 28, 2018
0.2690
0.3200
0.2120
0.2549
100,192,408
+0.03(+13.59%)
Feb 27, 2018
0.1900
0.2301
0.1845
0.2244
47,815,388
+0.05(+25.29%)
Feb 26, 2018
0.1680
0.1840
0.1620
0.1791
11,206,852
+0.02(+9.88%)
Feb 23, 2018
0.1650
0.1660
0.1600
0.1630
3,928,073
+0.00(+1.88%)
Feb 22, 2018
0.1600
0.1650
0.1522
0.1600
5,586,451
+0.00(+1.59%)
Feb 21, 2018
0.1540
0.1589
0.1510
0.1575
3,480,076
-0.00(-0.32%)
Feb 20, 2018
0.1690
0.1690
0.1550
0.1580
6,564,576
+0.00(+0.70%)
Feb 16, 2018
0.1569
0.1569
0.1569
0
+0.01(+8.21%)
Feb 15, 2018
0.1574
0.1374
0.1450
11,062,890
-0.01(-7.94%)
Feb 14, 2018
0.1689
0.1697
0.1425
0.1575
8,878,658
-0.01(-6.42%)
Feb 13, 2018
0.1683
5,450,512
-0.00(-1.00%)
Feb 12, 2018
0.1850
0.1850
0.1696
0.1700
7,195,988
-0.01(-8.11%)
Feb 09, 2018
0.1800
0.1850
0.1650
0.1850
8,228,601
+0.01(+3.24%)
Feb 08, 2018
0.1850
0.1850
0.1765
0.1792
8,476,040
+0.00(+1.53%)
Feb 07, 2018
0.1950
0.1960
0.1760
0.1765
11,174,398
-0.02(-11.75%)
Feb 06, 2018
0.1850
0.2000
0.1600
0.2000
15,003,011
+0.02(+12.49%)
Feb 05, 2018
0.1750
0.2060
0.1700
0.1778
41,907,396
+0.02(+10.37%)
Feb 02, 2018
0.1837
0.1850
0.1400
0.1611
29,836,638
-0.03(-14.17%)
Feb 01, 2018
0.1400
0.1880
0.1350
0.1877
52,209,060
+0.06(+42.20%)
Jan 31, 2018
0.1350
0.1380
0.1300
0.1320
7,689,922
+0.00(+3.21%)
Jan 30, 2018
0.1300
0.1300
0.1255
0.1279
6,038,608
-0.00(-0.70%)
Jan 29, 2018
0.1365
0.1375
0.1275
0.1288
11,279,519
-0.00(-0.46%)
Jan 26, 2018
0.1295
0.1300
0.1235
0.1294
6,207,999
+0.00(+2.21%)
Jan 25, 2018
0.1300
0.1329
0.1240
0.1266
4,384,129
-0.00(-0.86%)
Jan 24, 2018
0.1330
0.1330
0.1260
0.1277
5,377,425
-0.01(-3.91%)
Jan 23, 2018
0.1300
0.1360
0.1270
0.1329
7,582,202
+0.01(+4.07%)
Jan 22, 2018
0.1350
0.1350
0.1260
0.1277
5,404,350
+0.00(+0.63%)
Jan 19, 2018
0.1380
0.1380
0.1205
0.1269
6,103,601
-0.01(-4.15%)
Jan 18, 2018
0.1450
0.1450
0.1260
0.1324
15,808,430
-0.01(-4.75%)
Jan 17, 2018
0.1323
0.1450
0.1260
0.1390
25,566,284
+0.01(+8.68%)
Jan 16, 2018
0.1260
0.1280
0.1181
0.1279
5,858,729
+0.01(+6.58%)
Jan 12, 2018
0.1200
0.1200
0.1200
0
-0.00(-3.23%)
Jan 11, 2018
0.1207
0.1282
0.1130
0.1240
7,799,233
+0.01(+7.83%)
Jan 10, 2018
0.1120
0.1150
5,682,613
-0.01(-6.43%)
Jan 09, 2018
0.1130
0.1390
0.1110
0.1229
19,947,308
+0.01(+8.76%)
Jan 08, 2018
0.1130
0.1250
0.1090
0.1130
6,465,506
+0.00(+1.07%)
Jan 05, 2018
0.1114
0.1148
0.1090
0.1118
1,957,439
-0.00(-1.67%)
Jan 04, 2018
0.1150
0.1150
0.1111
0.1137
1,361,730
+0.00(+1.52%)
Jan 03, 2018
0.1123
0.1150
0.1119
0.1120
1,139,510
+0.00(+0.00%)
Jan 02, 2018
0.1135
0.1150
0.1100
0.1120
1,573,672
+0.00(+1.63%)
Dec 29, 2017
0.1102
0.1102
0.1102
0
-0.00(-4.01%)
Dec 28, 2017
0.1188
0.1204
0.1125
0.1148
3,470,366
-0.00(-0.35%)
Dec 27, 2017
0.1188
0.1199
0.1113
0.1152
2,687,694
-0.00(-0.26%)
Dec 26, 2017
0.1102
0.1180
0.1102
0.1155
2,680,971
+0.01(+10.00%)
Dec 22, 2017
0.1080
0.1171
0.1050
0.1050
3,130,099
-0.01(-4.55%)
Dec 21, 2017
0.1060
0.1130
0.1000
0.1100
2,933,430
+0.01(+6.38%)
Dec 20, 2017
0.1070
0.1100
0.1018
0.1034
2,550,151
-0.01(-6.00%)
Dec 19, 2017
0.1125
0.1125
0.1070
0.1100
1,588,903
-0.00(-0.81%)
Dec 18, 2017
0.1135
0.1135
0.1070
0.1109
2,531,551
-0.00(-2.29%)
Dec 15, 2017
0.1150
0.1150
0.1090
0.1135
2,541,202
+0.00(+1.52%)
Dec 14, 2017
0.1070
0.1170
0.1070
0.1118
3,565,455
+0.00(+0.00%)
Dec 13, 2017
0.1191
0.1198
0.1100
0.1118
3,620,726
-0.00(-1.50%)
Dec 12, 2017
0.1180
0.1180
0.1120
0.1135
2,028,990
+0.00(+2.07%)
Dec 11, 2017
0.1200
0.1200
0.1112
0.1112
2,700,957
-0.01(-4.88%)
Dec 08, 2017
0.1175
0.1200
0.1070
0.1169
3,312,713
+0.01(+4.56%)
Dec 07, 2017
0.1080
0.1160
0.1070
0.1118
2,304,742
+0.00(+1.18%)
Dec 06, 2017
0.1189
0.1189
0.1080
0.1105
3,232,936
-0.01(-5.47%)
Dec 05, 2017
0.1200
0.1228
0.1126
0.1169
2,767,073
-0.00(-2.50%)
Dec 04, 2017
0.1250
0.1260
0.1180
0.1199
3,439,777
+0.00(+3.10%)
Dec 01, 2017
0.1250
0.1250
0.1163
0.1163
3,014,215
-0.01(-6.96%)
Nov 30, 2017
0.1285
0.1350
0.1168
0.1250
7,072,117
-0.00(-0.56%)
Nov 29, 2017
0.1250
0.1299
0.1200
0.1257
3,752,634
+0.00(+2.95%)
Nov 28, 2017
0.1250
0.1270
0.1170
0.1221
4,587,555
+0.01(+5.26%)
Nov 27, 2017
0.1205
0.1240
0.1161
0.1160
3,879,771
-0.01(-7.20%)
Nov 24, 2017
0.1210
0.1281
0.1195
0.1250
2,223,269
+0.00(+3.31%)
Nov 22, 2017
0.1230
0.1250
0.1150
0.1210
3,038,553
-0.00(-3.20%)
Nov 21, 2017
0.1299
0.1300
0.1106
0.1250
17,276,228
-0.06(-32.76%)
Nov 20, 2017
0.1860
0.1920
0.1846
0.1859
462,144
-0.00(-2.16%)
Nov 17, 2017
0.1960
0.1960
0.1845
0.1900
990,325
+0.00(+0.00%)
Nov 16, 2017
0.1912
0.1946
0.1834
0.1900
470,084
+0.00(+0.48%)
Nov 15, 2017
0.1969
0.1969
0.1835
0.1891
679,111
+0.00(+0.80%)
Nov 14, 2017
0.1950
0.1999
0.1815
0.1876
812,694
-0.00(-1.47%)
Nov 13, 2017
0.1916
0.1950
0.1826
0.1904
1,071,985
+0.01(+5.48%)
Nov 10, 2017
0.1984
0.2000
0.1700
0.1805
1,819,477
-0.02(-8.70%)
Nov 09, 2017
0.2100
0.2150
0.1950
0.1977
2,639,786
-0.04(-18.31%)
Nov 08, 2017
0.2611
0.2950
0.2311
0.2420
7,820,626
+0.03(+15.84%)
Nov 07, 2017
0.1740
0.2100
0.1702
0.2089
3,023,314
+0.04(+22.24%)
Nov 06, 2017
0.1726
0.1775
0.1655
0.1709
550,857
-0.00(-2.12%)
Nov 03, 2017
0.1783
0.1783
0.1600
0.1746
525,107
+0.00(+2.77%)
Nov 02, 2017
0.1761
0.1800
0.1630
0.1699
1,058,307
-0.01(-3.52%)
Nov 01, 2017
0.1900
0.1901
0.1626
0.1761
1,108,723
-0.01(-3.67%)
Oct 31, 2017
0.1900
0.1950
0.1810
0.1828
1,181,295
-0.01(-4.09%)
Oct 30, 2017
0.2000
0.2060
0.1905
0.1906
884,079
-0.01(-7.07%)
Oct 27, 2017
0.2100
0.2100
0.1956
0.2051
1,108,406
+0.01(+4.59%)
Oct 26, 2017
0.1950
0.2100
0.1806
0.1961
1,093,270
+0.00(+0.56%)
Oct 25, 2017
0.2300
0.2300
0.1950
0.1950
1,089,364
-0.01(-4.65%)
Oct 24, 2017
0.2268
0.2299
0.1950
0.2045
1,763,195
-0.01(-5.32%)
Oct 23, 2017
0.2500
0.2501
0.2015
0.2160
2,167,704
-0.03(-11.80%)
Oct 20, 2017
0.2399
0.2600
0.2200
0.2449
3,280,777
-0.05(-15.55%)
Oct 19, 2017
0.3100
0.3100
0.2849
0.2900
875,358
+0.00(+0.00%)
Oct 18, 2017
0.2810
0.3150
0.2810
0.2900
1,931,887
+0.01(+3.02%)
Oct 17, 2017
0.2800
0.3051
0.2750
0.2815
1,826,824
+0.00(+0.00%)
Oct 16, 2017
0.2900
0.2900
0.2730
0.2815
1,268,633
-0.01(-2.43%)
Oct 13, 2017
0.2850
0.2960
0.2850
0.2885
614,207
+0.00(+0.87%)
Oct 12, 2017
0.3090
0.3090
0.2860
0.2860
866,530
-0.01(-4.09%)
Oct 11, 2017
0.2989
0.3150
0.2920
0.2982
2,226,772
+0.01(+2.12%)
Oct 10, 2017
0.2900
0.3290
0.2820
0.2920
3,919,080
+0.01(+2.46%)
Oct 09, 2017
0.2850
0.2949
0.2820
0.2850
921,616
-0.01(-3.36%)
Oct 06, 2017
0.2975
0.3149
0.2860
0.2949
1,235,160
+0.00(+0.96%)
Oct 05, 2017
0.2850
0.2947
0.2800
0.2921
774,069
+0.01(+3.77%)
Oct 04, 2017
0.2900
0.2959
0.2800
0.2815
654,751
-0.01(-2.93%)
Oct 03, 2017
0.3000
0.3000
0.2850
0.2900
778,512
-0.01(-3.33%)
Oct 02, 2017
0.3000
0.3050
0.2900
0.3000
593,277
+0.01(+4.90%)
Sep 29, 2017
0.2870
0.3000
0.2860
0.2860
657,646
+0.00(+0.18%)
Sep 28, 2017
0.2970
0.3011
0.2820
0.2855
1,018,963
-0.02(-5.78%)
Sep 27, 2017
0.3030
1,838,067
-0.03(-8.49%)
Sep 26, 2017
0.2800
0.3490
0.2800
0.3311
5,778,175
+0.05(+16.18%)
Sep 25, 2017
0.2900
0.3100
0.2800
0.2850
500,337
-0.02(-5.00%)
Sep 22, 2017
0.3045
0.3045
0.2850
0.3000
340,967
+0.01(+4.90%)
Sep 21, 2017
0.3150
0.3150
0.2850
0.2860
567,557
-0.01(-4.67%)
Sep 20, 2017
0.2814
0.3100
0.2700
0.3000
1,291,215
+0.03(+10.70%)
Sep 19, 2017
0.2800
0.2938
0.2659
0.2710
964,332
-0.01(-4.91%)
Sep 18, 2017
0.3300
0.3300
0.2850
0.2850
665,978
-0.02(-6.56%)
Sep 15, 2017
0.2750
0.3050
0.2750
0.3050
542,089
+0.02(+6.09%)
Sep 14, 2017
0.3199
0.3199
0.2850
0.2875
887,727
-0.01(-4.17%)
Sep 13, 2017
0.3300
0.3400
0.3000
0.3000
1,401,064
-0.04(-11.76%)
Sep 12, 2017
0.3600
0.3899
0.3400
0.3400
2,459,414
-0.01(-1.73%)
Sep 11, 2017
0.3481
0.3499
0.3200
0.3460
353,025
+0.01(+1.76%)
Sep 08, 2017
0.3532
0.3572
0.3170
0.3400
405,423
-0.01(-2.58%)
Sep 07, 2017
0.3600
0.3794
0.3400
0.3490
653,534
-0.01(-3.06%)
Sep 06, 2017
0.3500
0.3699
0.3218
0.3600
1,333,824
+0.03(+9.09%)
Sep 05, 2017
0.3000
0.3400
0.2999
0.3300
1,050,958
+0.02(+6.11%)
Sep 01, 2017
0.3090
0.3120
0.2951
0.3110
545,456
+0.01(+1.63%)
Aug 31, 2017
0.2900
0.3130
0.2900
0.3060
833,404
+0.02(+5.15%)
Aug 30, 2017
0.2898
0.2910
0.2823
0.2910
243,465
+0.00(+1.36%)
Aug 29, 2017
0.2800
0.2898
0.2800
0.2871
333,731
+0.01(+2.54%)
Aug 28, 2017
0.2850
0.2971
0.2800
0.2800
338,225
-0.01(-3.41%)
Aug 25, 2017
0.2925
0.2950
0.2800
0.2899
328,863
+0.00(+0.83%)
Aug 24, 2017
0.2900
0.3000
0.2850
0.2875
332,813
+0.00(+0.88%)
Aug 23, 2017
0.2735
0.2880
0.2735
0.2850
355,443
+0.00(+0.60%)
Aug 22, 2017
0.2700
0.2900
0.2700
0.2833
352,066
+0.01(+3.02%)
Aug 21, 2017
0.2864
0.2900
0.2750
0.2750
630,119
-0.02(-6.59%)
Aug 18, 2017
0.2900
0.2945
0.2801
0.2944
366,719
+0.00(+1.66%)
Aug 17, 2017
0.3100
0.3190
0.2800
0.2896
1,207,978
-0.02(-6.58%)
Aug 16, 2017
0.3240
0.3350
0.2900
0.3100
1,069,447
-0.00(-0.32%)
Aug 15, 2017
0.2852
0.3299
0.2850
0.3110
1,090,559
+0.02(+6.51%)
Aug 14, 2017
0.2888
0.2930
0.2800
0.2920
398,949
+0.02(+8.15%)
Aug 11, 2017
0.2940
0.2940
0.2700
0.2700
427,733
-0.01(-4.59%)
Aug 10, 2017
0.3000
0.3048
0.2800
0.2830
781,560
-0.02(-5.03%)
Aug 09, 2017
0.2700
0.3000
0.2650
0.2980
721,696
+0.03(+10.99%)
Aug 08, 2017
0.2918
0.2918
0.2612
0.2685
2,008,279
-0.02(-7.95%)
Aug 07, 2017
0.3100
0.3100
0.2800
0.2917
888,374
-0.01(-2.77%)
Aug 04, 2017
0.3144
0.3144
0.2950
0.3000
427,034
+0.00(+0.17%)
Aug 03, 2017
0.3000
0.3100
0.2859
0.2995
529,893
-0.00(-0.17%)
Aug 02, 2017
0.3300
0.3300
0.2850
0.3000
1,268,744
-0.03(-8.95%)
Aug 01, 2017
0.3399
0.3490
0.3221
0.3295
584,284
-0.01(-4.02%)
Jul 31, 2017
0.3600
0.3601
0.3214
0.3433
718,760
-0.01(-3.16%)
Jul 28, 2017
0.3451
0.3550
0.3451
0.3545
472,608
+0.00(+1.03%)
Jul 27, 2017
0.3600
0.3607
0.3360
0.3509
714,912
+0.01(+3.20%)
Jul 26, 2017
0.3730
0.3730
0.3200
0.3400
1,172,621
-0.03(-8.11%)
Jul 25, 2017
0.3700
0.3850
0.3610
0.3700
918,646
-0.01(-2.50%)
Jul 24, 2017
0.4200
0.4200
0.3750
0.3795
1,896,474
-0.08(-17.50%)
Jul 21, 2017
0.4700
0.4789
0.4300
0.4600
345,465
-0.01(-2.11%)
Jul 20, 2017
0.4765
0.4800
0.4600
0.4699
473,905
-0.01(-1.39%)
Jul 19, 2017
0.4700
0.4835
0.4700
0.4765
404,045
+0.01(+1.38%)
Jul 18, 2017
0.4710
0.4710
0.4602
0.4700
258,306
+0.00(+0.00%)
Jul 17, 2017
0.4520
0.4750
0.4520
0.4700
300,709
+0.01(+2.40%)
Jul 14, 2017
0.4550
0.4590
0.4501
0.4590
320,493
+0.01(+1.82%)
Jul 13, 2017
0.4501
0.4579
0.4501
0.4508
166,490
-0.01(-1.79%)
Jul 12, 2017
0.4512
0.4590
0.4500
0.4590
196,766
+0.01(+2.00%)
Jul 11, 2017
0.4600
0.4701
0.4500
0.4500
229,398
-0.01(-2.17%)
Jul 10, 2017
0.4500
0.4600
0.4500
0.4600
164,403
+0.01(+3.07%)
Jul 07, 2017
0.4700
0.4750
0.4410
0.4463
563,030
-0.03(-6.04%)
Jul 06, 2017
0.4750
0.4880
0.4500
0.4750
392,466
-0.01(-1.04%)
Jul 05, 2017
0.4826
0.4990
0.4800
0.4800
429,976
-0.01(-2.04%)
Jul 03, 2017
0.4900
0.5000
0.4800
0.4900
177,510
+0.01(+2.30%)
Jun 30, 2017
0.4700
0.4880
0.4602
0.4790
490,408
+0.01(+1.91%)
Jun 29, 2017
0.4600
0.4700
0.4500
0.4700
521,716
+0.02(+4.44%)
Jun 28, 2017
0.4500
0.4550
0.4402
0.4500
385,231
+0.00(+0.00%)
Jun 27, 2017
0.4408
0.4500
0.4300
0.4500
692,996
+0.01(+1.40%)
Jun 26, 2017
0.4550
0.4550
0.4350
0.4438
356,229
-0.01(-1.38%)
Jun 23, 2017
0.4700
0.4700
0.4321
0.4500
537,071
-0.01(-1.96%)
Jun 22, 2017
0.4200
0.4650
0.4180
0.4590
1,149,685
+0.03(+7.70%)
Jun 21, 2017
0.4200
0.4500
0.4160
0.4262
676,862
-0.02(-4.01%)
Jun 20, 2017
0.4650
0.4650
0.4000
0.4440
1,687,890
-0.03(-5.53%)
Jun 19, 2017
0.4700
0.4796
0.4500
0.4700
925,125
-0.00(-0.17%)
Jun 16, 2017
0.4901
0.4934
0.4528
0.4708
1,112,150
-0.01(-1.94%)
Jun 15, 2017
0.4800
0.4939
0.4701
0.4801
685,967
-0.01(-2.99%)
Jun 14, 2017
0.5000
0.5000
0.4702
0.4949
1,031,117
-0.03(-4.83%)
Jun 13, 2017
0.5300
0.5400
0.5080
0.5200
1,128,049
+0.00(+0.68%)
Jun 12, 2017
0.5100
0.5300
0.5000
0.5165
644,904
+0.01(+1.27%)
Jun 09, 2017
0.5183
0.5200
0.5000
0.5100
835,140
+0.00(+0.43%)
Jun 08, 2017
0.5233
0.5479
0.4850
0.5078
1,052,392
-0.02(-2.96%)
Jun 07, 2017
0.5000
0.5300
0.4810
0.5233
871,887
+0.03(+6.34%)
Jun 06, 2017
0.5147
0.5166
0.4900
0.4921
806,874
-0.03(-6.37%)
Jun 05, 2017
0.5683
0.5683
0.4750
0.5256
2,057,770
-0.03(-5.28%)
Jun 02, 2017
0.5400
0.5600
0.5199
0.5549
1,979,696
-0.03(-5.42%)
Jun 01, 2017
0.6900
0.6900
0.4010
0.5867
4,594,810
-0.05(-7.46%)
May 31, 2017
0.6397
0.6900
0.6208
0.6340
2,509,868
-0.01(-0.89%)
May 30, 2017
0.6499
0.6581
0.6210
0.6397
993,007
-0.00(-0.08%)
May 26, 2017
0.6300
0.6402
0.6101
0.6402
1,403,559
+0.01(+1.41%)
May 25, 2017
0.6300
0.6499
0.6029
0.6313
1,340,245
+0.01(+0.93%)
May 24, 2017
0.6600
0.6600
0.5713
0.6255
2,129,655
-0.04(-5.34%)
May 23, 2017
0.6600
0.7500
0.6144
0.6608
8,622,575
+0.04(+7.19%)
May 22, 2017
0.5000
0.6499
0.5000
0.6165
7,414,460
+0.13(+25.79%)
May 19, 2017
0.4500
0.4970
0.4400
0.4901
1,462,431
+0.04(+8.91%)
May 18, 2017
0.4400
0.4600
0.4250
0.4500
725,484
+0.01(+3.40%)
May 17, 2017
0.4550
0.4550
0.4052
0.4352
1,157,800
-0.02(-3.40%)
May 16, 2017
0.4800
0.4810
0.4501
0.4505
1,135,993
-0.02(-4.15%)
May 15, 2017
0.4640
0.4950
0.4630
0.4700
927,825
+0.01(+1.29%)
May 12, 2017
0.4650
0.4655
0.4450
0.4640
992,101
+0.00(+0.87%)
May 11, 2017
0.4820
0.4820
0.4538
0.4600
1,430,128
-0.03(-7.07%)
May 10, 2017
0.4625
0.5000
0.4610
0.4950
1,316,965
-0.01(-1.00%)
May 09, 2017
0.4700
0.5000
0.4525
0.5000
1,499,094
-0.01(-1.96%)
May 08, 2017
0.4831
0.5100
0.4400
0.5100
2,379,030
+0.05(+12.09%)
May 05, 2017
0.5380
0.5380
0.4500
0.4550
4,893,466
-0.00(-0.66%)
May 04, 2017
0.5700
0.6200
0.4169
0.4580
11,402,386
-0.39(-46.12%)
May 03, 2017
0.8630
0.8779
0.8099
0.8500
4,826,390
+0.01(+1.19%)
May 02, 2017
0.8300
0.8951
0.8000
0.8400
3,335,955
+0.01(+1.19%)
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
.