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
Intelgenx Technologies Corp
(OP:
IGXT
)
N/A
UNCHANGED
Last Price
Updated: 3:57 PM EDT, May 16, 2024
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
0.2400
0.2600
0.2334
0.2400
364,400
+0.01(+5.68%)
May 28, 2020
0.2400
0.2500
0.2216
0.2271
148,072
-0.01(-5.37%)
May 27, 2020
0.2321
0.2470
0.2150
0.2400
486,775
+0.02(+9.09%)
May 26, 2020
0.2239
0.2320
0.2000
0.2200
345,401
+0.01(+2.52%)
May 22, 2020
0.2100
0.2156
0.2000
0.2146
452,800
+0.01(+7.30%)
May 21, 2020
0.2050
0.2100
0.1980
0.2000
242,733
+0.01(+2.56%)
May 20, 2020
0.1984
0.2020
0.1900
0.1950
401,366
-0.00(-1.52%)
May 19, 2020
0.1900
0.2020
0.1900
0.1980
273,657
+0.01(+5.88%)
May 18, 2020
0.1901
0.2000
0.1810
0.1870
244,530
-0.01(-3.26%)
May 15, 2020
0.2152
0.2200
0.1905
0.1933
304,800
-0.02(-10.01%)
May 14, 2020
0.2050
0.2150
0.1900
0.2148
258,801
+0.02(+10.15%)
May 13, 2020
0.2034
0.2071
0.1900
0.1950
202,590
-0.01(-5.02%)
May 12, 2020
0.2076
0.2198
0.2000
0.2053
212,099
+0.00(+2.14%)
May 11, 2020
0.2000
0.2166
0.2000
0.2010
388,200
+0.00(+0.25%)
May 08, 2020
0.2000
0.2050
0.1901
0.2005
262,000
+0.01(+3.08%)
May 07, 2020
0.1930
0.2000
0.1885
0.1945
169,218
+0.01(+3.73%)
May 06, 2020
0.1802
0.1949
0.1802
0.1875
154,062
+0.00(+1.35%)
May 05, 2020
0.1888
0.1990
0.1850
0.1850
166,169
+0.00(+0.00%)
May 04, 2020
0.1900
0.2000
0.1803
0.1850
223,427
-0.00(-1.86%)
May 01, 2020
0.1910
0.2200
0.1885
0.1885
113,600
-0.02(-8.05%)
Apr 30, 2020
0.1990
0.2197
0.1971
0.2050
231,466
+0.01(+4.54%)
Apr 29, 2020
0.1750
0.2049
0.1700
0.1961
410,750
+0.00(+1.08%)
Apr 28, 2020
0.1968
0.2000
0.1800
0.1940
300,957
+0.01(+3.74%)
Apr 27, 2020
0.1811
0.1899
0.1550
0.1870
247,484
+0.00(+1.63%)
Apr 24, 2020
0.1850
0.1900
0.1720
0.1840
454,100
-0.01(-7.49%)
Apr 23, 2020
0.1928
0.2100
0.1826
0.1989
248,155
+0.01(+6.25%)
Apr 22, 2020
0.2300
0.2300
0.1872
0.1872
643,273
-0.04(-16.80%)
Apr 21, 2020
0.2155
0.2900
0.2100
0.2250
812,879
+0.02(+12.50%)
Apr 20, 2020
0.1852
0.2013
0.1712
0.2000
427,626
+0.01(+5.26%)
Apr 17, 2020
0.2069
0.2069
0.1760
0.1900
157,600
+0.01(+2.70%)
Apr 16, 2020
0.1868
0.2000
0.1775
0.1850
333,376
-0.00(-0.54%)
Apr 15, 2020
0.1650
0.1888
0.1542
0.1860
213,284
+0.02(+9.41%)
Apr 14, 2020
0.1800
0.1800
0.1602
0.1700
378,098
-0.00(-2.86%)
Apr 13, 2020
0.1750
0.1800
0.1570
0.1750
295,049
+0.00(+1.74%)
Apr 09, 2020
0.1629
0.1780
0.1600
0.1720
320,600
+0.01(+7.50%)
Apr 08, 2020
0.1585
0.1700
0.1445
0.1600
210,795
+0.00(+0.95%)
Apr 07, 2020
0.1400
0.1590
0.1400
0.1585
372,018
+0.02(+13.21%)
Apr 06, 2020
0.1780
0.1780
0.1370
0.1400
281,379
-0.02(-12.50%)
Apr 03, 2020
0.1600
0.1675
0.1460
0.1600
346,500
+0.00(+0.63%)
Apr 02, 2020
0.1476
0.1590
0.1350
0.1590
614,686
+0.02(+11.97%)
Apr 01, 2020
0.1485
0.1550
0.1305
0.1420
382,709
-0.00(-2.07%)
Mar 31, 2020
0.1370
0.1450
0.1300
0.1450
865,663
+0.01(+11.54%)
Mar 30, 2020
0.1200
0.1690
0.1200
0.1300
2,268,969
+0.00(+2.36%)
Mar 27, 2020
0.2200
0.2669
0.1150
0.1270
7,175,100
-0.17(-57.67%)
Mar 26, 2020
0.2600
0.3000
0.2500
0.3000
992,384
+0.04(+15.38%)
Mar 25, 2020
0.2699
0.2800
0.2372
0.2600
860,687
+0.00(+0.00%)
Mar 24, 2020
0.2900
0.2900
0.2466
0.2600
697,522
-0.01(-3.70%)
Mar 23, 2020
0.2800
0.2999
0.2500
0.2700
831,449
+0.01(+3.85%)
Mar 20, 2020
0.2600
0.2820
0.2400
0.2600
413,100
+0.00(+0.00%)
Mar 19, 2020
0.2400
0.2995
0.2400
0.2600
392,458
+0.02(+8.33%)
Mar 18, 2020
0.2431
0.2618
0.2050
0.2400
913,667
-0.02(-5.96%)
Mar 17, 2020
0.2850
0.3075
0.2500
0.2552
911,334
-0.04(-14.93%)
Mar 16, 2020
0.3000
0.3200
0.2530
0.3000
375,974
-0.02(-6.25%)
Mar 13, 2020
0.3064
0.3500
0.2900
0.3200
577,900
+0.02(+5.61%)
Mar 12, 2020
0.3600
0.3890
0.2332
0.3030
1,377,645
-0.09(-23.29%)
Mar 11, 2020
0.4098
0.4098
0.3900
0.3950
296,799
-0.01(-1.50%)
Mar 10, 2020
0.4000
0.4489
0.3800
0.4010
506,993
+0.01(+2.82%)
Mar 09, 2020
0.4000
0.4100
0.3899
0.3900
594,991
-0.03(-7.14%)
Mar 06, 2020
0.4006
0.4250
0.3850
0.4200
461,600
+0.01(+1.30%)
Mar 05, 2020
0.4400
0.4400
0.4005
0.4146
454,442
-0.02(-3.58%)
Mar 04, 2020
0.3723
0.4475
0.3723
0.4300
649,078
+0.06(+15.44%)
Mar 03, 2020
0.3900
0.3900
0.3650
0.3725
197,930
-0.01(-1.97%)
Mar 02, 2020
0.3600
0.3998
0.3600
0.3800
154,413
+0.02(+5.88%)
Feb 28, 2020
0.3630
0.3715
0.3478
0.3589
315,400
-0.02(-4.29%)
Feb 27, 2020
0.3590
0.3842
0.3580
0.3750
311,161
-0.00(-0.50%)
Feb 26, 2020
0.3800
0.3872
0.3590
0.3769
385,523
+0.01(+1.86%)
Feb 25, 2020
0.3890
0.4025
0.3681
0.3700
713,180
-0.01(-3.01%)
Feb 24, 2020
0.3990
0.4221
0.3730
0.3815
810,615
-0.02(-5.80%)
Feb 21, 2020
0.4098
0.4100
0.4000
0.4050
292,400
-0.00(-1.17%)
Feb 20, 2020
0.4200
0.4202
0.3900
0.4098
810,632
-0.01(-2.43%)
Feb 19, 2020
0.4304
0.4304
0.4000
0.4200
284,247
-0.01(-2.33%)
Feb 18, 2020
0.4498
0.4498
0.4110
0.4300
416,108
-0.02(-3.91%)
Feb 14, 2020
0.3680
0.4560
0.3680
0.4475
2,045,900
+0.07(+17.76%)
Feb 13, 2020
0.3700
0.3850
0.3600
0.3800
636,211
+0.01(+2.70%)
Feb 12, 2020
0.3629
0.4200
0.3600
0.3700
826,239
+0.01(+2.78%)
Feb 11, 2020
0.3835
0.3835
0.3505
0.3600
620,691
-0.01(-3.46%)
Feb 10, 2020
0.3800
0.4150
0.3535
0.3729
2,304,472
-0.02(-4.38%)
Feb 07, 2020
0.3638
0.4150
0.3530
0.3900
2,648,000
+0.03(+9.55%)
Feb 06, 2020
0.3700
0.3700
0.3510
0.3560
586,382
-0.00(-1.11%)
Feb 05, 2020
0.3600
0.3735
0.3500
0.3600
728,995
+0.01(+1.41%)
Feb 04, 2020
0.3630
0.3700
0.3455
0.3550
923,953
-0.01(-1.39%)
Feb 03, 2020
0.3698
0.3700
0.3485
0.3600
904,449
+0.00(+0.00%)
Jan 31, 2020
0.3700
0.3700
0.3510
0.3600
904,100
+0.00(+0.00%)
Jan 30, 2020
0.3780
0.3780
0.3510
0.3600
673,149
-0.01(-1.64%)
Jan 29, 2020
0.3800
0.3877
0.3603
0.3660
1,125,815
-0.00(-1.08%)
Jan 28, 2020
0.4400
0.4400
0.3600
0.3700
2,045,444
-0.05(-11.90%)
Jan 27, 2020
0.4592
0.4670
0.4200
0.4200
145,394
-0.03(-7.31%)
Jan 24, 2020
0.4500
0.4700
0.4400
0.4531
100,300
-0.02(-3.60%)
Jan 23, 2020
0.4650
0.4800
0.4500
0.4700
93,437
+0.01(+2.17%)
Jan 22, 2020
0.4405
0.4699
0.4301
0.4600
94,734
+0.02(+5.02%)
Jan 21, 2020
0.4001
0.4749
0.4000
0.4380
295,206
-0.03(-6.81%)
Jan 17, 2020
0.4600
0.4850
0.4510
0.4700
200,400
+0.00(+0.00%)
Jan 16, 2020
0.5450
0.5450
0.4562
0.4700
608,532
-0.05(-9.96%)
Jan 15, 2020
0.5373
0.6000
0.5150
0.5220
307,142
-0.00(-0.61%)
Jan 14, 2020
0.4623
0.5700
0.4500
0.5252
685,737
+0.06(+13.61%)
Jan 13, 2020
0.4190
0.4623
0.4158
0.4623
333,239
+0.04(+10.33%)
Jan 10, 2020
0.4200
0.4481
0.4123
0.4190
518,200
-0.02(-4.77%)
Jan 09, 2020
0.4225
0.4655
0.4150
0.4400
510,663
+0.01(+2.35%)
Jan 08, 2020
0.4200
0.4344
0.4150
0.4299
283,163
+0.00(+0.89%)
Jan 07, 2020
0.4600
0.4600
0.4200
0.4261
433,730
-0.01(-3.38%)
Jan 06, 2020
0.4580
0.4800
0.4295
0.4410
267,971
-0.02(-4.75%)
Jan 03, 2020
0.4975
0.4990
0.4623
0.4630
188,000
-0.02(-4.93%)
Jan 02, 2020
0.5100
0.5500
0.4750
0.4870
320,265
+0.02(+3.62%)
Dec 31, 2019
0.4450
0.5318
0.4311
0.4700
429,900
+0.04(+8.20%)
Dec 30, 2019
0.3805
0.4500
0.3805
0.4344
388,913
+0.05(+14.17%)
Dec 27, 2019
0.4000
0.4100
0.3800
0.3805
350,900
-0.02(-4.88%)
Dec 26, 2019
0.4010
0.4300
0.3901
0.4000
265,145
-0.00(-0.25%)
Dec 24, 2019
0.4042
0.4250
0.4010
0.4010
228,500
-0.02(-5.65%)
Dec 23, 2019
0.3219
0.4450
0.3219
0.4250
297,800
+0.00(+0.59%)
Dec 20, 2019
0.4600
0.4700
0.4166
0.4225
555,000
-0.07(-13.78%)
Dec 19, 2019
0.5200
0.5200
0.4500
0.4900
214,858
-0.02(-2.97%)
Dec 18, 2019
0.5305
0.5305
0.5001
0.5050
92,833
-0.02(-3.81%)
Dec 17, 2019
0.5124
0.5250
0.5124
0.5250
69,964
+0.01(+0.96%)
Dec 16, 2019
0.5300
0.5400
0.5200
0.5200
190,558
-0.02(-3.70%)
Dec 13, 2019
0.5215
0.5400
0.5131
0.5400
24,200
+0.01(+1.89%)
Dec 12, 2019
0.5500
0.5500
0.5300
0.5300
24,032
-0.00(-0.02%)
Dec 11, 2019
0.5247
0.5500
0.5130
0.5301
37,093
+0.02(+3.90%)
Dec 10, 2019
0.5250
0.5500
0.5101
0.5102
78,100
-0.03(-5.88%)
Dec 09, 2019
0.5500
0.5700
0.5100
0.5421
82,507
-0.01(-1.44%)
Dec 06, 2019
0.5301
0.5500
0.5301
0.5500
43,700
+0.01(+1.81%)
Dec 05, 2019
0.5550
0.5550
0.5402
0.5402
3,232
-0.01(-2.67%)
Dec 04, 2019
0.5300
0.5650
0.5201
0.5550
38,361
+0.03(+6.34%)
Dec 03, 2019
0.5280
0.5400
0.5219
0.5219
45,796
-0.02(-2.99%)
Dec 02, 2019
0.5700
0.5700
0.5300
0.5380
5,750
-0.02(-3.86%)
Nov 29, 2019
0.5700
0.5700
0.5500
0.5596
2,500
+0.02(+4.11%)
Nov 27, 2019
0.5250
0.5700
0.5250
0.5375
58,600
+0.01(+2.48%)
Nov 26, 2019
0.5003
0.5700
0.5003
0.5245
55,080
-0.00(-0.10%)
Nov 25, 2019
0.5250
0.5250
0.5100
0.5250
46,944
+0.00(+0.94%)
Nov 22, 2019
0.5230
0.5230
0.5100
0.5201
18,700
-0.01(-1.85%)
Nov 21, 2019
0.5214
0.5299
0.5033
0.5299
110,020
+0.01(+1.90%)
Nov 20, 2019
0.5246
0.5246
0.5110
0.5200
58,182
+0.00(+0.00%)
Nov 19, 2019
0.5225
0.5249
0.5200
0.5200
34,751
+0.00(+0.00%)
Nov 18, 2019
0.5410
0.5500
0.5121
0.5200
61,802
-0.03(-4.83%)
Nov 15, 2019
0.5650
0.5700
0.5320
0.5464
149,500
-0.02(-3.97%)
Nov 14, 2019
0.5500
0.5937
0.5500
0.5690
34,975
-0.00(-0.18%)
Nov 13, 2019
0.5800
0.5800
0.5567
0.5700
32,044
-0.01(-1.72%)
Nov 12, 2019
0.5845
0.5950
0.5643
0.5800
92,400
-0.01(-2.11%)
Nov 11, 2019
0.5940
0.6000
0.5857
0.5925
289,175
-0.02(-3.66%)
Nov 08, 2019
0.6550
0.6613
0.6000
0.6150
86,100
-0.04(-6.12%)
Nov 07, 2019
0.6600
0.6800
0.6401
0.6551
252,041
-0.02(-3.22%)
Nov 06, 2019
0.5900
0.6769
0.5900
0.6769
136,173
+0.08(+13.29%)
Nov 05, 2019
0.6124
0.6125
0.5762
0.5975
332,827
-0.00(-0.70%)
Nov 04, 2019
0.5999
0.6017
0.5760
0.6017
23,729
+0.02(+3.01%)
Nov 01, 2019
0.5550
0.6700
0.5121
0.5841
301,700
+0.03(+5.24%)
Oct 31, 2019
0.5500
0.6030
0.5461
0.5550
49,353
+0.02(+2.78%)
Oct 30, 2019
0.5400
0.5550
0.5400
0.5400
24,121
-0.01(-1.24%)
Oct 29, 2019
0.5463
0.5568
0.5463
0.5468
39,366
-0.01(-1.03%)
Oct 28, 2019
0.5680
0.5750
0.5401
0.5525
129,565
-0.02(-3.07%)
Oct 25, 2019
0.6000
0.6000
0.5680
0.5700
257,100
-0.04(-5.79%)
Oct 24, 2019
0.6100
0.6100
0.5900
0.6050
93,598
-0.00(-0.59%)
Oct 23, 2019
0.5800
0.6099
0.5800
0.6086
32,998
+0.01(+1.43%)
Oct 22, 2019
0.6600
0.6600
0.5694
0.6000
294,642
-0.06(-9.09%)
Oct 21, 2019
0.6500
0.6600
0.6500
0.6600
76,914
+0.01(+1.54%)
Oct 18, 2019
0.6850
0.6898
0.6400
0.6500
118,400
-0.04(-5.11%)
Oct 17, 2019
0.6808
0.6899
0.6600
0.6850
30,540
+0.01(+0.74%)
Oct 16, 2019
0.6700
0.6800
0.6500
0.6800
110,691
+0.02(+3.03%)
Oct 15, 2019
0.6400
0.6600
0.6400
0.6600
68,838
+0.01(+1.54%)
Oct 14, 2019
0.6500
0.6600
0.6500
0.6500
64,185
+0.01(+1.56%)
Oct 11, 2019
0.6500
0.6700
0.6200
0.6400
96,700
-0.02(-3.03%)
Oct 10, 2019
0.6141
0.6750
0.6141
0.6600
40,622
+0.01(+1.55%)
Oct 09, 2019
0.6500
0.6798
0.6250
0.6499
129,067
+0.03(+4.81%)
Oct 08, 2019
0.6675
0.6675
0.6150
0.6201
130,618
-0.05(-7.45%)
Oct 07, 2019
0.6920
0.6990
0.6699
0.6700
123,669
-0.03(-4.26%)
Oct 04, 2019
0.6874
0.7000
0.6813
0.6998
192,200
+0.03(+4.89%)
Oct 03, 2019
0.6783
0.6789
0.6420
0.6672
91,942
-0.00(-0.42%)
Oct 02, 2019
0.6600
0.6779
0.5400
0.6700
233,446
+0.02(+3.47%)
Oct 01, 2019
0.6900
0.6999
0.6400
0.6475
373,718
-0.02(-2.26%)
Sep 30, 2019
0.6138
0.6815
0.6138
0.6625
372,364
+0.05(+7.55%)
Sep 27, 2019
0.6148
0.6169
0.5946
0.6160
64,100
+0.04(+6.19%)
Sep 26, 2019
0.5789
0.6400
0.5380
0.5801
180,586
+0.01(+1.40%)
Sep 25, 2019
0.5700
0.5775
0.5400
0.5721
113,647
+0.00(+0.37%)
Sep 24, 2019
0.5793
0.5800
0.5551
0.5700
67,599
+0.00(+0.00%)
Sep 23, 2019
0.5587
0.6000
0.5501
0.5700
109,598
+0.02(+3.64%)
Sep 20, 2019
0.5245
0.5587
0.5027
0.5500
69,400
-0.01(-0.90%)
Sep 19, 2019
0.5100
0.5860
0.5000
0.5550
308,118
+0.05(+8.82%)
Sep 18, 2019
0.4900
0.5100
0.4850
0.5100
75,694
+0.03(+6.03%)
Sep 17, 2019
0.4799
0.4950
0.4761
0.4810
59,730
+0.01(+1.58%)
Sep 16, 2019
0.4799
0.4799
0.4515
0.4735
61,768
-0.00(-0.32%)
Sep 13, 2019
0.4610
0.4750
0.4610
0.4750
18,200
+0.01(+3.04%)
Sep 12, 2019
0.4655
0.4700
0.4515
0.4610
150,664
-0.01(-2.95%)
Sep 11, 2019
0.4600
0.4750
0.4540
0.4750
99,746
+0.01(+3.26%)
Sep 10, 2019
0.4400
0.4600
0.4350
0.4600
70,606
+0.03(+6.41%)
Sep 09, 2019
0.4120
0.4400
0.4120
0.4323
58,166
+0.01(+2.93%)
Sep 06, 2019
0.4299
0.4352
0.4166
0.4200
95,600
-0.01(-2.33%)
Sep 05, 2019
0.4150
0.4398
0.4111
0.4300
50,913
+0.02(+4.85%)
Sep 04, 2019
0.4140
0.4200
0.4100
0.4101
85,199
+0.00(+0.02%)
Sep 03, 2019
0.4122
0.4128
0.4100
0.4100
6,506
-0.00(-0.97%)
Aug 30, 2019
0.4025
0.4149
0.4025
0.4140
32,800
+0.01(+3.47%)
Aug 29, 2019
0.3985
0.4150
0.3985
0.4001
96,050
-0.02(-4.44%)
Aug 28, 2019
0.4020
0.4187
0.3926
0.4187
28,200
+0.01(+1.38%)
Aug 27, 2019
0.4100
0.4179
0.4020
0.4130
62,493
+0.01(+2.74%)
Aug 26, 2019
0.4000
0.4188
0.3902
0.4020
76,192
-0.02(-4.29%)
Aug 23, 2019
0.4200
0.4200
0.4000
0.4200
85,100
+0.00(+0.00%)
Aug 22, 2019
0.4191
0.4339
0.4100
0.4200
60,182
+0.01(+1.94%)
Aug 21, 2019
0.4200
0.4400
0.3964
0.4120
119,583
-0.02(-4.47%)
Aug 20, 2019
0.4407
0.4500
0.4313
0.4313
35,505
-0.00(-0.85%)
Aug 19, 2019
0.4250
0.4550
0.4228
0.4350
94,971
+0.01(+2.35%)
Aug 16, 2019
0.4082
0.4490
0.4035
0.4250
76,300
+0.02(+6.25%)
Aug 15, 2019
0.4150
0.4150
0.4000
0.4000
31,142
+0.00(+0.00%)
Aug 14, 2019
0.4100
0.4200
0.4000
0.4000
37,786
-0.01(-2.44%)
Aug 13, 2019
0.3992
0.4100
0.3925
0.4100
100,426
+0.01(+2.50%)
Aug 12, 2019
0.4000
0.4100
0.3901
0.4000
182,931
-0.01(-2.03%)
Aug 09, 2019
0.4285
0.4400
0.3901
0.4083
118,600
-0.02(-5.24%)
Aug 08, 2019
0.4499
0.4499
0.4300
0.4309
76,745
-0.01(-1.40%)
Aug 07, 2019
0.4320
0.4550
0.4320
0.4370
46,788
-0.02(-5.00%)
Aug 06, 2019
0.4600
0.4600
0.4500
0.4600
128,238
+0.00(+0.00%)
Aug 05, 2019
0.4890
0.4890
0.4500
0.4600
73,226
-0.01(-1.08%)
Aug 02, 2019
0.4577
0.4962
0.4501
0.4650
29,400
+0.01(+1.59%)
Aug 01, 2019
0.5100
0.5100
0.4577
0.4577
44,097
-0.01(-3.03%)
Jul 31, 2019
0.4512
0.5199
0.4512
0.4720
155,178
-0.01(-2.70%)
Jul 30, 2019
0.4700
0.4851
0.4510
0.4851
156,503
+0.02(+3.21%)
Jul 29, 2019
0.4954
0.5100
0.4680
0.4700
51,972
-0.01(-2.08%)
Jul 26, 2019
0.4800
0.5099
0.4800
0.4800
24,000
-0.00(-0.21%)
Jul 25, 2019
0.5100
0.5100
0.4810
0.4810
22,141
-0.01(-1.84%)
Jul 24, 2019
0.4785
0.5095
0.4785
0.4900
26,695
+0.01(+1.53%)
Jul 23, 2019
0.5000
0.5000
0.4822
0.4826
13,564
-0.00(-0.49%)
Jul 22, 2019
0.5000
0.5000
0.4800
0.4850
37,115
-0.01(-2.59%)
Jul 19, 2019
0.4947
0.5000
0.4900
0.4979
20,500
-0.00(-0.42%)
Jul 18, 2019
0.4900
0.5000
0.4900
0.5000
39,143
+0.01(+2.04%)
Jul 17, 2019
0.5099
0.5099
0.4900
0.4900
34,771
+0.00(+0.00%)
Jul 16, 2019
0.4930
0.5050
0.4900
0.4900
24,083
-0.01(-2.10%)
Jul 15, 2019
0.4968
0.5099
0.4800
0.5005
32,956
+0.00(+0.10%)
Jul 12, 2019
0.5000
0.5099
0.5000
0.5000
13,100
-0.01(-0.99%)
Jul 11, 2019
0.4825
0.5100
0.4825
0.5050
12,953
-0.00(-0.63%)
Jul 10, 2019
0.4900
0.5096
0.4900
0.5082
36,704
+0.02(+3.71%)
Jul 09, 2019
0.4950
0.5000
0.4900
0.4900
30,130
-0.01(-2.02%)
Jul 08, 2019
0.4930
0.5097
0.4930
0.5001
59,420
-0.00(-0.66%)
Jul 05, 2019
0.4935
0.5050
0.4910
0.5034
47,200
+0.01(+2.53%)
Jul 03, 2019
0.4910
0.4910
0.4910
0.4910
2,100
-0.00(-0.81%)
Jul 02, 2019
0.4950
0.5099
0.4910
0.4950
15,950
-0.00(-0.64%)
Jul 01, 2019
0.4717
0.5200
0.4717
0.4982
64,550
-0.01(-2.31%)
Jun 28, 2019
0.4842
0.5100
0.4842
0.5100
25,900
+0.02(+3.45%)
Jun 27, 2019
0.5100
0.5100
0.4930
0.4930
25,780
-0.01(-1.40%)
Jun 26, 2019
0.5004
0.5100
0.5000
0.5000
24,350
+0.00(+0.00%)
Jun 25, 2019
0.4889
0.5100
0.4800
0.5000
34,057
-0.02(-2.99%)
Jun 24, 2019
0.5200
0.5400
0.5050
0.5154
27,838
+0.00(+0.14%)
Jun 21, 2019
0.5100
0.5200
0.5100
0.5147
25,900
-0.00(-0.25%)
Jun 20, 2019
0.4808
0.5200
0.4808
0.5160
24,979
+0.01(+1.78%)
Jun 19, 2019
0.5050
0.5070
0.5000
0.5070
19,806
+0.02(+3.15%)
Jun 18, 2019
0.5055
0.5183
0.4915
0.4915
50,057
-0.02(-3.63%)
Jun 17, 2019
0.5011
0.5265
0.5000
0.5100
65,111
-0.02(-3.74%)
Jun 14, 2019
0.5050
0.5298
0.5000
0.5298
61,400
+0.00(+0.00%)
Jun 13, 2019
0.5100
0.5298
0.5005
0.5298
30,007
+0.03(+5.85%)
Jun 12, 2019
0.5300
0.5304
0.5005
0.5005
37,942
-0.03(-5.64%)
Jun 11, 2019
0.5185
0.5304
0.5051
0.5304
93,990
+0.03(+5.53%)
Jun 10, 2019
0.5304
0.5304
0.4997
0.5026
127,355
-0.02(-3.35%)
Jun 07, 2019
0.5261
0.5261
0.4999
0.5200
38,000
-0.01(-1.07%)
Jun 06, 2019
0.5115
0.5256
0.5000
0.5256
68,328
+0.01(+2.76%)
Jun 05, 2019
0.5345
0.5450
0.5115
0.5115
93,696
-0.02(-4.39%)
Jun 04, 2019
0.5000
0.5396
0.5000
0.5350
28,700
+0.01(+0.94%)
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
.