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
Zenabis Global Inc
(OP:
ZBISF
)
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 (%)
May 29, 2020
0.1050
0.1150
0.0900
0.1020
134,400
-0.01(-4.67%)
May 28, 2020
0.0966
0.1100
0.0870
0.1070
426,617
+0.02(+18.89%)
May 27, 2020
0.1100
0.1200
0.0800
0.0900
907,369
-0.01(-10.00%)
May 26, 2020
0.1103
0.1320
0.0989
0.1000
407,522
-0.01(-9.75%)
May 22, 2020
0.1125
0.1200
0.1025
0.1108
417,600
-0.01(-7.67%)
May 21, 2020
0.1300
0.1300
0.1050
0.1200
675,676
+0.00(+0.00%)
May 20, 2020
0.1152
0.1534
0.1100
0.1200
1,799,777
+0.02(+20.36%)
May 19, 2020
0.0697
0.1200
0.0600
0.0997
1,344,306
+0.04(+66.17%)
May 18, 2020
0.0700
0.0700
0.0525
0.0600
825,038
+0.00(+0.17%)
May 15, 2020
0.0450
0.0603
0.0390
0.0599
251,200
+0.02(+49.75%)
May 14, 2020
0.0407
0.0440
0.0389
0.0400
205,422
+0.00(+2.56%)
May 13, 2020
0.0450
0.0450
0.0389
0.0390
1,940,901
-0.00(-8.67%)
May 12, 2020
0.0521
0.0521
0.0425
0.0427
457,527
-0.00(-5.11%)
May 11, 2020
0.0464
0.0520
0.0428
0.0450
512,639
-0.02(-30.77%)
May 08, 2020
0.0430
0.0650
0.0400
0.0650
341,000
+0.02(+51.87%)
May 07, 2020
0.0461
0.0475
0.0411
0.0428
227,248
-0.00(-6.55%)
May 06, 2020
0.0500
0.0700
0.0441
0.0458
221,661
-0.00(-6.53%)
May 05, 2020
0.0520
0.0520
0.0444
0.0490
194,804
+0.00(+0.41%)
May 04, 2020
0.0665
0.0665
0.0450
0.0488
153,240
-0.00(-7.75%)
May 01, 2020
0.0499
0.0699
0.0485
0.0529
308,600
-0.01(-8.79%)
Apr 30, 2020
0.0550
0.0800
0.0485
0.0580
185,245
+0.01(+16.00%)
Apr 29, 2020
0.0470
0.0570
0.0450
0.0500
310,471
-0.00(-7.06%)
Apr 28, 2020
0.0552
0.0590
0.0500
0.0538
104,990
-0.00(-2.18%)
Apr 27, 2020
0.0448
0.0800
0.0400
0.0550
225,129
+0.00(+0.36%)
Apr 24, 2020
0.0500
0.0647
0.0478
0.0548
194,700
+0.00(+0.00%)
Apr 23, 2020
0.0552
0.0700
0.0500
0.0548
197,559
-0.01(-8.67%)
Apr 22, 2020
0.0700
0.0730
0.0494
0.0600
211,831
+0.00(+7.14%)
Apr 21, 2020
0.0527
0.0590
0.0492
0.0560
211,780
+0.00(+1.82%)
Apr 20, 2020
0.0700
0.0700
0.0421
0.0550
159,828
-0.02(-21.43%)
Apr 17, 2020
0.0498
0.0700
0.0498
0.0700
155,900
+0.01(+18.85%)
Apr 16, 2020
0.0500
0.0589
0.0496
0.0589
89,450
+0.01(+9.68%)
Apr 15, 2020
0.0497
0.0678
0.0497
0.0537
196,630
+0.00(+7.40%)
Apr 14, 2020
0.0503
0.0565
0.0500
0.0500
78,528
-0.01(-9.42%)
Apr 13, 2020
0.0679
0.0679
0.0415
0.0552
64,853
-0.00(-4.17%)
Apr 09, 2020
0.0577
0.0600
0.0400
0.0576
67,800
+0.00(+6.86%)
Apr 08, 2020
0.0560
0.0700
0.0450
0.0539
104,850
+0.00(+0.56%)
Apr 07, 2020
0.0570
0.0574
0.0499
0.0536
54,766
-0.00(-6.62%)
Apr 06, 2020
0.0596
0.0599
0.0479
0.0574
184,011
+0.00(+7.29%)
Apr 03, 2020
0.0600
0.0680
0.0494
0.0535
170,300
-0.03(-33.13%)
Apr 02, 2020
0.0561
0.0800
0.0463
0.0800
74,674
+0.02(+29.03%)
Apr 01, 2020
0.0636
0.0725
0.0500
0.0620
278,853
-0.00(-4.62%)
Mar 31, 2020
0.0705
0.0750
0.0450
0.0650
389,694
-0.01(-12.28%)
Mar 30, 2020
0.0741
0.0820
0.0740
0.0741
253,960
+0.01(+10.76%)
Mar 27, 2020
0.0820
0.0820
0.0650
0.0669
179,000
-0.02(-18.41%)
Mar 26, 2020
0.0600
0.0999
0.0530
0.0820
283,715
+0.02(+31.20%)
Mar 25, 2020
0.0599
0.0634
0.0500
0.0625
92,363
+0.01(+24.75%)
Mar 24, 2020
0.0800
0.0800
0.0500
0.0501
296,982
+0.00(+0.20%)
Mar 23, 2020
0.0350
0.0650
0.0350
0.0500
171,359
+0.00(+9.89%)
Mar 20, 2020
0.0491
0.0800
0.0455
0.0455
53,300
+0.00(+1.56%)
Mar 19, 2020
0.0350
0.0500
0.0350
0.0448
193,548
+0.01(+20.75%)
Mar 18, 2020
0.0551
0.0600
0.0350
0.0371
149,410
-0.01(-25.80%)
Mar 17, 2020
0.0496
0.0565
0.0495
0.0500
60,970
+0.01(+11.11%)
Mar 16, 2020
0.0429
0.0500
0.0200
0.0450
60,715
-0.01(-10.36%)
Mar 13, 2020
0.0420
0.0690
0.0400
0.0502
149,600
-0.00(-4.38%)
Mar 12, 2020
0.0435
0.0800
0.0434
0.0525
85,799
-0.00(-0.76%)
Mar 11, 2020
0.0700
0.0700
0.0400
0.0529
298,690
-0.00(-3.82%)
Mar 10, 2020
0.0012
0.0650
0.0012
0.0550
43,435
-0.01(-11.86%)
Mar 09, 2020
0.0794
0.0795
0.0515
0.0624
554,539
-0.01(-10.86%)
Mar 06, 2020
0.0925
0.0949
0.0595
0.0700
1,227,800
-0.00(-6.67%)
Mar 05, 2020
0.0745
0.0849
0.0633
0.0750
82,368
-0.01(-11.66%)
Mar 04, 2020
0.0796
0.0880
0.0650
0.0849
256,220
+0.01(+10.69%)
Mar 03, 2020
0.0749
0.0800
0.0600
0.0767
113,616
+0.01(+9.57%)
Mar 02, 2020
0.0835
0.0900
0.0700
0.0700
396,503
-0.01(-15.97%)
Feb 28, 2020
0.0875
0.0900
0.0725
0.0833
141,200
-0.01(-7.44%)
Feb 27, 2020
0.0825
0.0900
0.0701
0.0900
168,871
+0.01(+8.43%)
Feb 26, 2020
0.0866
0.1000
0.0825
0.0830
68,548
-0.01(-11.70%)
Feb 25, 2020
0.0774
0.1050
0.0774
0.0940
15,420
-0.01(-5.15%)
Feb 24, 2020
0.0903
0.1174
0.0860
0.0991
239,517
-0.02(-15.59%)
Feb 21, 2020
0.0980
0.1174
0.0945
0.1174
37,600
+0.02(+17.40%)
Feb 20, 2020
0.1000
0.1050
0.0900
0.1000
126,168
+0.00(+0.00%)
Feb 19, 2020
0.1000
0.1000
0.0875
0.1000
216,512
+0.01(+11.11%)
Feb 18, 2020
0.1000
0.1000
0.0788
0.0900
70,573
-0.00(-4.76%)
Feb 14, 2020
0.0888
0.0999
0.0800
0.0945
72,100
+0.01(+11.83%)
Feb 13, 2020
0.0800
0.0900
0.0792
0.0845
101,629
+0.00(+3.05%)
Feb 12, 2020
0.0850
0.0999
0.0820
0.0820
187,792
-0.01(-14.58%)
Feb 11, 2020
0.0851
0.1099
0.0851
0.0960
103,618
-0.01(-6.34%)
Feb 10, 2020
0.0975
0.1025
0.0800
0.1025
103,778
+0.01(+7.89%)
Feb 07, 2020
0.0980
0.1099
0.0900
0.0950
88,700
+0.00(+1.06%)
Feb 06, 2020
0.0975
0.1100
0.0850
0.0940
110,444
+0.00(+4.44%)
Feb 05, 2020
0.0978
0.0978
0.0847
0.0900
119,270
-0.00(-0.33%)
Feb 04, 2020
0.1220
0.1220
0.0900
0.0903
61,333
-0.00(-3.83%)
Feb 03, 2020
0.0944
0.1100
0.0939
0.0939
183,750
-0.02(-14.64%)
Jan 31, 2020
0.1048
0.1100
0.0943
0.1100
357,400
-0.01(-4.35%)
Jan 30, 2020
0.1040
0.1179
0.0983
0.1150
53,804
+0.01(+11.33%)
Jan 29, 2020
0.1100
0.1179
0.1033
0.1033
42,250
-0.00(-2.73%)
Jan 28, 2020
0.1100
0.1180
0.0973
0.1062
46,055
-0.01(-10.00%)
Jan 27, 2020
0.0985
0.1180
0.0985
0.1180
81,831
+0.01(+8.76%)
Jan 24, 2020
0.1088
0.1180
0.1027
0.1085
192,100
-0.00(-1.36%)
Jan 23, 2020
0.1050
0.1180
0.1050
0.1100
81,345
+0.01(+4.76%)
Jan 22, 2020
0.1100
0.1180
0.1027
0.1050
86,834
-0.00(-3.67%)
Jan 21, 2020
0.1150
0.1320
0.1043
0.1090
148,172
-0.01(-9.92%)
Jan 17, 2020
0.1210
0.1320
0.1000
0.1210
77,400
-0.01(-5.25%)
Jan 16, 2020
0.1342
0.1350
0.1188
0.1277
253,708
-0.01(-8.79%)
Jan 15, 2020
0.1350
0.1422
0.1300
0.1400
113,313
+0.01(+5.34%)
Jan 14, 2020
0.1320
0.1375
0.1225
0.1329
45,352
-0.00(-0.52%)
Jan 13, 2020
0.1246
0.1350
0.1246
0.1336
67,660
+0.00(+0.83%)
Jan 10, 2020
0.1340
0.1343
0.1300
0.1325
29,500
-0.00(-1.41%)
Jan 09, 2020
0.1290
0.1375
0.1260
0.1344
54,700
+0.01(+5.83%)
Jan 08, 2020
0.1350
0.1370
0.1225
0.1270
61,025
-0.00(-2.83%)
Jan 07, 2020
0.1325
0.1422
0.1231
0.1307
91,632
-0.01(-6.64%)
Jan 06, 2020
0.1400
0.1422
0.1369
0.1400
59,832
+0.00(+0.07%)
Jan 03, 2020
0.1263
0.1422
0.1263
0.1399
12,700
+0.01(+5.19%)
Jan 02, 2020
0.1410
0.1430
0.1330
0.1330
153,359
-0.01(-6.54%)
Dec 31, 2019
0.1367
0.1466
0.1355
0.1423
151,300
+0.00(+1.64%)
Dec 30, 2019
0.1280
0.1449
0.1280
0.1400
124,788
+0.01(+7.69%)
Dec 27, 2019
0.1400
0.1475
0.1280
0.1300
153,700
-0.01(-6.47%)
Dec 26, 2019
0.1420
0.1475
0.1390
0.1390
106,381
-0.00(-1.97%)
Dec 24, 2019
0.1487
0.1487
0.1329
0.1418
210,200
-0.00(-0.63%)
Dec 23, 2019
0.1473
0.1474
0.1387
0.1427
85,521
-0.00(-3.12%)
Dec 20, 2019
0.1487
0.1487
0.1400
0.1473
92,800
+0.00(+1.59%)
Dec 19, 2019
0.1400
0.1467
0.1400
0.1450
18,925
+0.00(+2.47%)
Dec 18, 2019
0.1444
0.1538
0.1400
0.1415
101,543
-0.00(-1.94%)
Dec 17, 2019
0.1470
0.1539
0.1442
0.1443
40,011
-0.00(-1.84%)
Dec 16, 2019
0.1540
0.1684
0.1470
0.1470
172,960
+0.00(+2.08%)
Dec 13, 2019
0.1570
0.1600
0.1440
0.1440
57,500
-0.00(-2.37%)
Dec 12, 2019
0.1441
0.1589
0.1400
0.1475
76,977
+0.00(+0.41%)
Dec 11, 2019
0.1475
0.1481
0.1410
0.1469
44,066
+0.00(+1.31%)
Dec 10, 2019
0.1550
0.1600
0.1400
0.1450
59,181
-0.01(-4.61%)
Dec 09, 2019
0.1335
0.1592
0.1335
0.1520
49,553
+0.01(+4.11%)
Dec 06, 2019
0.1440
0.1475
0.1370
0.1460
38,300
+0.00(+0.41%)
Dec 05, 2019
0.1540
0.1599
0.1385
0.1454
114,662
-0.00(-1.09%)
Dec 04, 2019
0.1638
0.1638
0.1319
0.1470
111,071
+0.01(+3.52%)
Dec 03, 2019
0.1500
0.1900
0.1391
0.1420
439,663
-0.01(-7.49%)
Dec 02, 2019
0.1592
0.1925
0.1467
0.1535
267,046
-0.02(-11.48%)
Nov 29, 2019
0.1828
0.2450
0.1510
0.1734
400,900
+0.03(+18.12%)
Nov 27, 2019
0.1330
0.1599
0.1330
0.1468
220,700
+0.01(+4.86%)
Nov 26, 2019
0.2050
0.2050
0.1279
0.1400
405,036
+0.01(+3.70%)
Nov 25, 2019
0.1505
0.1599
0.1300
0.1350
497,615
-0.01(-8.10%)
Nov 22, 2019
0.1600
0.5500
0.1364
0.1469
258,600
-0.01(-5.23%)
Nov 21, 2019
0.1500
0.3390
0.1342
0.1550
410,204
+0.01(+3.33%)
Nov 20, 2019
0.1487
0.1589
0.1389
0.1500
315,565
+0.00(+1.90%)
Nov 19, 2019
0.1250
0.1660
0.1250
0.1472
80,934
+0.01(+9.85%)
Nov 18, 2019
0.1700
0.1700
0.1340
0.1340
91,755
-0.02(-12.48%)
Nov 15, 2019
0.1229
0.1549
0.1229
0.1531
160,600
+0.02(+15.81%)
Nov 14, 2019
0.1282
0.1700
0.1282
0.1322
197,180
-0.00(-0.23%)
Nov 13, 2019
0.1386
0.1430
0.1270
0.1325
92,819
-0.01(-6.03%)
Nov 12, 2019
0.1494
0.1494
0.1152
0.1410
114,347
+0.00(+0.71%)
Nov 11, 2019
0.1540
0.1540
0.1399
0.1400
131,942
-0.01(-9.09%)
Nov 08, 2019
0.1430
0.1550
0.1430
0.1540
77,700
+0.01(+7.69%)
Nov 07, 2019
0.1500
0.1519
0.1367
0.1430
116,894
-0.00(-1.38%)
Nov 06, 2019
0.1700
0.1700
0.1403
0.1450
135,255
-0.02(-14.66%)
Nov 05, 2019
0.1611
0.1699
0.1484
0.1699
147,396
+0.02(+11.05%)
Nov 04, 2019
0.1800
0.2134
0.1530
0.1530
380,512
-0.03(-14.95%)
Nov 01, 2019
0.1800
0.2600
0.1672
0.1799
209,800
+0.01(+5.82%)
Oct 31, 2019
0.1800
0.1974
0.1570
0.1700
52,222
-0.00(-2.69%)
Oct 30, 2019
0.1872
0.2000
0.1700
0.1747
296,949
-0.04(-19.72%)
Oct 29, 2019
0.1990
0.2300
0.1901
0.2176
205,110
+0.03(+14.53%)
Oct 28, 2019
0.2157
0.2500
0.1800
0.1900
189,455
-0.02(-8.96%)
Oct 25, 2019
0.2200
0.2698
0.1900
0.2087
266,900
-0.01(-4.27%)
Oct 24, 2019
0.5500
0.5500
0.2100
0.2180
478,092
-0.17(-43.74%)
Oct 23, 2019
0.3639
0.4499
0.3488
0.3875
67,342
+0.00(+0.18%)
Oct 22, 2019
0.4330
0.5300
0.3310
0.3868
319,388
-0.07(-15.18%)
Oct 21, 2019
0.5314
0.6000
0.0200
0.4560
51,838
-0.06(-12.31%)
Oct 18, 2019
0.5368
0.5678
0.4947
0.5200
13,500
-0.02(-2.82%)
Oct 17, 2019
0.5501
0.5501
0.5100
0.5351
33,460
-0.01(-2.71%)
Oct 16, 2019
0.5259
0.5700
0.5181
0.5500
22,867
+0.04(+7.84%)
Oct 15, 2019
0.4250
0.5285
0.4250
0.5100
163,986
+0.05(+10.87%)
Oct 14, 2019
0.5000
0.5000
0.4600
0.4600
45,358
-0.02(-4.60%)
Oct 11, 2019
0.4700
0.7250
0.4600
0.4822
101,700
+0.03(+7.16%)
Oct 10, 2019
0.5219
0.5499
0.4400
0.4500
437,720
-0.10(-18.18%)
Oct 09, 2019
0.6036
0.6036
0.5000
0.5500
154,087
-0.06(-9.17%)
Oct 08, 2019
0.6500
0.6600
0.5982
0.6055
56,855
-0.05(-8.26%)
Oct 07, 2019
0.7000
0.7000
0.6535
0.6600
33,791
-0.04(-5.71%)
Oct 04, 2019
0.7332
0.7399
0.6800
0.7000
7,900
-0.03(-3.75%)
Oct 03, 2019
0.7200
0.7399
0.7000
0.7273
18,525
+0.03(+4.93%)
Oct 02, 2019
0.6850
0.7138
0.6800
0.6931
20,634
+0.01(+1.93%)
Oct 01, 2019
0.6300
0.7750
0.6300
0.6800
27,640
-0.01(-1.56%)
Sep 30, 2019
0.7400
0.7500
0.6851
0.6908
65,355
-0.06(-8.27%)
Sep 27, 2019
0.7416
0.7531
0.7200
0.7531
47,400
+0.01(+0.98%)
Sep 26, 2019
0.7500
0.8200
0.7315
0.7458
18,750
+0.01(+0.78%)
Sep 25, 2019
0.8200
0.8200
0.7380
0.7400
70,411
-0.06(-7.49%)
Sep 24, 2019
0.7800
0.8000
0.7500
0.7999
32,514
+0.02(+2.55%)
Sep 23, 2019
0.8600
0.8600
0.7100
0.7800
32,493
+0.01(+1.25%)
Sep 20, 2019
0.7482
0.8249
0.7320
0.7704
16,800
+0.02(+2.91%)
Sep 19, 2019
0.7600
0.8250
0.7400
0.7486
32,053
-0.01(-1.59%)
Sep 18, 2019
0.7838
0.7900
0.7406
0.7607
3,986
-0.01(-1.69%)
Sep 17, 2019
0.7700
0.8168
0.7000
0.7738
102,121
-0.03(-3.30%)
Sep 16, 2019
0.8150
0.8288
0.7700
0.8002
64,908
-0.02(-2.89%)
Sep 13, 2019
0.7919
0.8600
0.7500
0.8240
61,500
+0.05(+6.21%)
Sep 12, 2019
0.8000
0.8600
0.7748
0.7758
46,435
-0.08(-9.79%)
Sep 11, 2019
0.8700
0.9300
0.7900
0.8600
77,421
+0.01(+1.01%)
Sep 10, 2019
0.8100
0.8800
0.8100
0.8514
67,806
+0.01(+0.59%)
Sep 09, 2019
0.8900
1.000
0.8464
0.8464
131,521
-0.04(-4.40%)
Sep 06, 2019
0.7739
0.8930
0.7739
0.8854
99,800
+0.12(+15.56%)
Sep 05, 2019
0.7233
0.7800
0.7233
0.7662
36,062
-0.01(-0.97%)
Sep 04, 2019
0.7510
0.8400
0.7235
0.7737
84,998
+0.02(+3.16%)
Sep 03, 2019
0.7911
0.7911
0.7296
0.7500
81,025
-0.03(-3.85%)
Aug 30, 2019
0.8000
0.8500
0.7800
0.7800
30,200
+0.00(+0.00%)
Aug 29, 2019
0.8000
0.8500
0.7799
0.7800
39,732
-0.02(-2.50%)
Aug 28, 2019
0.7900
0.8527
0.7700
0.8000
76,748
+0.01(+1.27%)
Aug 27, 2019
0.8040
1.160
0.7500
0.7900
352,233
+0.02(+2.68%)
Aug 26, 2019
0.8100
0.8200
0.7000
0.7694
125,019
+0.02(+2.50%)
Aug 23, 2019
0.8400
0.8400
0.7200
0.7506
164,300
-0.06(-6.94%)
Aug 22, 2019
0.9100
0.9700
0.8000
0.8066
435,460
-0.14(-15.12%)
Aug 21, 2019
1.014
1.110
0.9300
0.9503
102,481
-0.07(-7.31%)
Aug 20, 2019
0.9845
1.205
0.9500
1.025
107,152
+0.04(+4.13%)
Aug 19, 2019
1.120
1.120
0.9724
0.9845
122,331
-0.03(-2.62%)
Aug 16, 2019
1.030
1.050
1.000
1.011
123,700
+0.01(+0.93%)
Aug 15, 2019
1.175
1.175
0.9825
1.002
104,199
-0.11(-10.21%)
Aug 14, 2019
1.178
1.178
1.050
1.116
129,911
-0.00(-0.39%)
Aug 13, 2019
1.080
1.140
1.050
1.120
41,745
+0.07(+6.67%)
Aug 12, 2019
1.111
1.150
1.042
1.050
74,587
-0.07(-6.25%)
Aug 09, 2019
1.108
1.130
1.060
1.120
49,900
+0.02(+1.82%)
Aug 08, 2019
1.101
1.180
1.070
1.100
77,029
+0.00(+0.00%)
Aug 07, 2019
1.111
1.160
1.080
1.100
83,486
-0.01(-0.90%)
Aug 06, 2019
1.160
1.190
1.080
1.110
88,149
-0.01(-0.89%)
Aug 05, 2019
1.135
1.220
1.070
1.120
50,938
-0.02(-1.75%)
Aug 02, 2019
1.099
1.190
1.070
1.140
44,800
+0.04(+3.64%)
Aug 01, 2019
1.190
1.200
1.080
1.100
60,249
-0.02(-1.79%)
Jul 31, 2019
1.131
1.180
1.100
1.120
68,942
-0.01(-1.23%)
Jul 30, 2019
1.160
1.230
1.108
1.134
59,588
-0.00(-0.23%)
Jul 29, 2019
1.110
1.166
1.110
1.137
27,992
+0.03(+2.40%)
Jul 26, 2019
1.127
1.200
1.108
1.110
25,200
-0.01(-0.60%)
Jul 25, 2019
1.150
1.168
1.113
1.117
72,709
-0.02(-2.04%)
Jul 24, 2019
1.140
1.190
1.133
1.140
45,331
-0.02(-1.44%)
Jul 23, 2019
1.410
1.410
1.150
1.157
44,695
-0.05(-4.54%)
Jul 22, 2019
1.219
1.219
1.163
1.212
46,124
+0.03(+2.75%)
Jul 19, 2019
1.130
1.250
1.130
1.179
73,600
+0.03(+2.54%)
Jul 18, 2019
1.240
1.240
1.138
1.150
32,564
-0.05(-4.17%)
Jul 17, 2019
1.181
1.290
1.150
1.200
67,438
+0.03(+2.56%)
Jul 16, 2019
1.170
1.200
1.130
1.170
56,202
+0.02(+1.77%)
Jul 15, 2019
1.148
1.250
1.130
1.150
95,978
+0.02(+1.85%)
Jul 12, 2019
1.224
1.330
1.113
1.129
137,500
-0.08(-6.71%)
Jul 11, 2019
1.274
1.520
1.190
1.210
129,043
-0.07(-5.47%)
Jul 10, 2019
1.290
1.290
1.240
1.280
87,226
+0.04(+3.23%)
Jul 09, 2019
1.269
1.310
1.236
1.240
102,070
-0.06(-4.62%)
Jul 08, 2019
1.500
1.720
1.270
1.300
181,826
-0.03(-2.26%)
Jul 05, 2019
1.500
1.500
1.315
1.330
154,000
-0.12(-8.45%)
Jul 03, 2019
1.510
1.645
1.430
1.453
77,100
-0.04(-2.55%)
Jul 02, 2019
2.000
2.000
1.483
1.491
400,576
-0.18(-10.74%)
Jul 01, 2019
1.500
2.200
1.500
1.670
131,991
+0.20(+13.61%)
Jun 28, 2019
1.319
1.470
1.290
1.470
206,000
+0.14(+10.44%)
Jun 27, 2019
1.425
1.425
1.268
1.331
115,905
+0.07(+5.50%)
Jun 26, 2019
1.273
1.273
1.232
1.262
35,512
-0.01(-0.66%)
Jun 25, 2019
1.303
1.303
1.250
1.270
47,805
-0.03(-2.26%)
Jun 24, 2019
1.450
1.450
1.240
1.299
45,822
+0.04(+3.56%)
Jun 21, 2019
1.280
1.340
1.220
1.255
24,200
-0.02(-1.20%)
Jun 20, 2019
1.242
1.280
1.220
1.270
89,951
+0.05(+3.87%)
Jun 19, 2019
1.200
1.223
1.180
1.223
38,280
+0.03(+2.72%)
Jun 18, 2019
1.075
1.220
1.075
1.190
17,760
+0.04(+3.58%)
Jun 17, 2019
1.050
1.280
1.050
1.149
20,854
+0.08(+7.92%)
Jun 14, 2019
1.110
1.111
1.010
1.065
42,100
-0.05(-4.06%)
Jun 13, 2019
1.145
1.145
1.069
1.110
44,382
-0.04(-3.36%)
Jun 12, 2019
1.190
1.190
1.120
1.149
90,632
-0.04(-3.13%)
Jun 11, 2019
1.194
1.240
1.179
1.186
32,418
-0.00(-0.36%)
Jun 10, 2019
1.260
1.260
1.190
1.190
43,997
-0.02(-1.95%)
Jun 07, 2019
1.215
1.265
1.170
1.214
28,800
+0.03(+2.25%)
Jun 06, 2019
1.214
1.250
1.177
1.187
30,864
+0.01(+0.59%)
Jun 05, 2019
1.254
1.300
1.180
1.180
30,367
-0.05(-4.07%)
Jun 04, 2019
1.200
1.270
1.159
1.230
81,498
+0.06(+5.22%)
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
.