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
Neovasc Inc
(NQ:
NVCN
)
30.03
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 10, 2023
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 (%)
Oct 31, 2019
3.890
3.980
3.710
3.910
23,933
+0.08(+2.09%)
Oct 30, 2019
3.820
3.940
3.790
3.830
13,004
-0.04(-1.03%)
Oct 29, 2019
3.880
4.000
3.850
3.870
17,369
-0.03(-0.77%)
Oct 28, 2019
3.850
4.070
3.780
3.900
83,227
+0.05(+1.30%)
Oct 25, 2019
3.860
4.000
3.730
3.850
71,900
+0.05(+1.32%)
Oct 24, 2019
3.950
3.960
3.640
3.800
93,765
+0.19(+5.26%)
Oct 23, 2019
3.630
3.640
3.580
3.610
15,240
-0.07(-1.90%)
Oct 22, 2019
3.750
3.780
3.630
3.680
27,429
-0.06(-1.60%)
Oct 21, 2019
3.700
3.750
3.630
3.740
20,725
+0.04(+1.08%)
Oct 18, 2019
3.600
3.700
3.467
3.700
35,200
+0.08(+2.21%)
Oct 17, 2019
3.490
3.700
3.490
3.620
35,729
-0.03(-0.82%)
Oct 16, 2019
3.380
3.670
3.380
3.650
54,692
+0.15(+4.29%)
Oct 15, 2019
3.420
3.970
3.370
3.500
202,183
+0.23(+7.03%)
Oct 14, 2019
3.250
3.320
3.182
3.270
10,283
-0.02(-0.61%)
Oct 11, 2019
3.190
3.339
3.185
3.290
40,800
+0.12(+3.79%)
Oct 10, 2019
3.400
3.400
3.170
3.170
39,239
-0.24(-7.04%)
Oct 09, 2019
3.550
3.550
3.360
3.410
32,647
-0.12(-3.40%)
Oct 08, 2019
3.550
3.660
3.440
3.530
95,211
-0.04(-1.12%)
Oct 07, 2019
3.580
3.600
3.478
3.570
20,875
-0.04(-1.11%)
Oct 04, 2019
3.470
3.665
3.470
3.610
26,900
+0.10(+2.85%)
Oct 03, 2019
3.550
3.720
3.420
3.510
49,848
-0.08(-2.23%)
Oct 02, 2019
3.670
3.730
3.510
3.590
49,268
-0.09(-2.45%)
Oct 01, 2019
3.820
3.830
3.680
3.680
52,185
-0.16(-4.17%)
Sep 30, 2019
4.110
4.200
3.650
3.840
96,741
-0.07(-1.79%)
Sep 27, 2019
3.780
4.280
3.650
3.910
141,600
+0.21(+5.68%)
Sep 26, 2019
3.690
3.740
3.600
3.700
51,855
-0.01(-0.27%)
Sep 25, 2019
3.660
3.750
3.520
3.710
43,612
+0.02(+0.54%)
Sep 24, 2019
3.870
3.950
3.500
3.690
87,158
-0.20(-5.14%)
Sep 23, 2019
3.960
4.020
3.850
3.890
95,151
-0.09(-2.26%)
Sep 20, 2019
4.160
4.190
3.950
3.980
76,300
-0.19(-4.56%)
Sep 19, 2019
4.070
4.180
4.050
4.170
44,783
+0.07(+1.71%)
Sep 18, 2019
4.050
4.160
4.050
4.100
107,602
+0.02(+0.49%)
Sep 17, 2019
4.010
4.160
4.010
4.080
55,412
+0.04(+0.99%)
Sep 16, 2019
4.080
4.130
3.930
4.040
102,296
+0.07(+1.76%)
Sep 13, 2019
4.080
4.080
3.830
3.970
46,400
+0.00(+0.00%)
Sep 12, 2019
3.830
4.100
3.690
3.970
94,895
+0.19(+5.03%)
Sep 11, 2019
3.380
4.190
3.270
3.780
263,064
+0.53(+16.31%)
Sep 10, 2019
2.960
3.360
2.960
3.250
105,157
+0.27(+9.06%)
Sep 09, 2019
2.900
3.080
2.900
2.980
53,076
+0.03(+1.02%)
Sep 06, 2019
2.900
2.990
2.880
2.950
42,700
+0.07(+2.43%)
Sep 05, 2019
2.950
2.970
2.880
2.880
29,714
-0.05(-1.71%)
Sep 04, 2019
2.960
3.000
2.900
2.930
22,397
+0.07(+2.45%)
Sep 03, 2019
2.860
2.990
2.800
2.860
55,072
-0.01(-0.35%)
Aug 30, 2019
3.000
3.000
2.870
2.870
36,000
-0.06(-2.05%)
Aug 29, 2019
2.930
2.970
2.900
2.930
30,259
+0.00(+0.00%)
Aug 28, 2019
2.870
3.000
2.790
2.930
48,066
+0.19(+6.93%)
Aug 27, 2019
2.790
2.840
2.710
2.740
15,974
-0.06(-2.14%)
Aug 26, 2019
2.860
2.950
2.710
2.800
50,579
-0.07(-2.36%)
Aug 23, 2019
2.940
3.010
2.810
2.868
46,400
-0.08(-2.79%)
Aug 22, 2019
2.940
3.030
2.810
2.950
90,616
+0.05(+1.72%)
Aug 21, 2019
2.980
3.110
2.900
2.900
70,634
-0.10(-3.33%)
Aug 20, 2019
3.060
3.150
2.960
3.000
58,444
-0.01(-0.33%)
Aug 19, 2019
2.950
3.150
2.910
3.010
58,140
+0.06(+2.03%)
Aug 16, 2019
2.820
3.020
2.820
2.950
76,000
+0.06(+2.08%)
Aug 15, 2019
2.820
3.040
2.770
2.890
79,432
+0.05(+1.76%)
Aug 14, 2019
2.850
3.010
2.740
2.840
87,209
-0.01(-0.35%)
Aug 13, 2019
3.010
3.050
2.830
2.850
66,106
-0.16(-5.32%)
Aug 12, 2019
2.830
3.050
2.820
3.010
78,980
+0.18(+6.36%)
Aug 09, 2019
2.830
2.890
2.820
2.830
74,800
-0.03(-1.05%)
Aug 08, 2019
3.000
3.100
2.840
2.860
90,533
-0.33(-10.34%)
Aug 07, 2019
3.140
3.290
3.050
3.190
85,466
+0.04(+1.27%)
Aug 06, 2019
2.890
3.180
2.850
3.150
97,341
+0.22(+7.51%)
Aug 05, 2019
2.960
2.960
2.750
2.930
53,552
+0.16(+5.78%)
Aug 02, 2019
2.570
2.970
2.570
2.770
114,400
+0.19(+7.36%)
Aug 01, 2019
2.780
2.850
2.580
2.580
91,141
-0.15(-5.49%)
Jul 31, 2019
2.790
3.077
2.660
2.730
152,193
-0.06(-2.15%)
Jul 30, 2019
2.600
2.900
2.530
2.790
185,839
+0.17(+6.49%)
Jul 29, 2019
2.700
2.710
2.340
2.620
205,834
-0.10(-3.68%)
Jul 26, 2019
2.910
2.950
2.720
2.720
92,900
-0.22(-7.48%)
Jul 25, 2019
2.920
3.020
2.830
2.940
106,554
+0.00(+0.00%)
Jul 24, 2019
3.090
3.140
2.800
2.940
187,025
-0.17(-5.47%)
Jul 23, 2019
3.370
3.385
3.050
3.110
148,197
-0.23(-6.89%)
Jul 22, 2019
3.660
3.760
3.210
3.340
173,455
-0.38(-10.22%)
Jul 19, 2019
3.760
3.830
3.690
3.720
91,000
-0.10(-2.62%)
Jul 18, 2019
3.910
3.930
3.740
3.820
105,478
-0.08(-2.05%)
Jul 17, 2019
3.970
4.090
3.810
3.900
179,877
-0.12(-2.99%)
Jul 16, 2019
4.070
4.250
3.900
4.020
513,913
+0.14(+3.61%)
Jul 15, 2019
4.070
4.070
3.750
3.880
256,927
-0.12(-3.00%)
Jul 12, 2019
3.890
4.200
3.790
4.000
449,900
-0.11(-2.68%)
Jul 11, 2019
4.360
4.370
4.000
4.110
207,822
-0.28(-6.38%)
Jul 10, 2019
4.750
4.770
4.270
4.390
221,729
-0.30(-6.40%)
Jul 09, 2019
4.730
4.840
4.680
4.690
99,845
-0.08(-1.68%)
Jul 08, 2019
4.950
4.990
4.740
4.770
125,647
-0.22(-4.41%)
Jul 05, 2019
4.800
5.080
4.800
4.990
133,000
+0.19(+3.96%)
Jul 03, 2019
4.980
4.980
4.598
4.800
185,800
+0.04(+0.84%)
Jul 02, 2019
4.290
5.230
4.070
4.760
636,417
+4.26(+861.62%)
Jul 01, 2019
0.5000
0.5000
0.4702
0.4950
1,323,020
+0.01(+2.53%)
Jun 28, 2019
0.4890
0.5199
0.4720
0.4828
3,461,900
-0.07(-12.47%)
Jun 27, 2019
0.6288
0.6288
0.5457
0.5516
2,132,121
-0.06(-10.07%)
Jun 26, 2019
0.6500
0.6780
0.5591
0.6134
2,833,135
-0.04(-5.63%)
Jun 25, 2019
0.6300
0.6700
0.6200
0.6500
4,678,747
+0.05(+8.33%)
Jun 24, 2019
0.5400
0.6100
0.5400
0.6000
2,755,760
+0.06(+10.64%)
Jun 21, 2019
0.5565
0.5565
0.5352
0.5423
516,800
-0.01(-1.31%)
Jun 20, 2019
0.5405
0.5600
0.5390
0.5495
916,285
+0.01(+1.76%)
Jun 19, 2019
0.5300
0.5600
0.5300
0.5400
2,142,496
+0.02(+3.65%)
Jun 18, 2019
0.5380
0.5400
0.5210
0.5210
1,010,143
-0.02(-3.52%)
Jun 17, 2019
0.5200
0.5500
0.5100
0.5400
2,279,586
+0.03(+5.32%)
Jun 14, 2019
0.4976
0.5170
0.4969
0.5127
1,101,300
+0.01(+2.29%)
Jun 13, 2019
0.5134
0.5150
0.4900
0.5012
1,148,770
+0.00(+0.93%)
Jun 12, 2019
0.5000
0.5100
0.4874
0.4966
1,611,731
-0.01(-2.63%)
Jun 11, 2019
0.4700
0.5200
0.4600
0.5100
5,709,877
+0.04(+7.44%)
Jun 10, 2019
0.4879
0.4879
0.4610
0.4747
1,329,682
-0.01(-2.69%)
Jun 07, 2019
0.4899
0.4899
0.4700
0.4878
911,700
+0.00(+0.14%)
Jun 06, 2019
0.4900
0.4949
0.4800
0.4871
1,360,536
-0.00(-0.69%)
Jun 05, 2019
0.4930
0.5000
0.4860
0.4905
1,274,827
-0.01(-1.90%)
Jun 04, 2019
0.5000
0.5500
0.4800
0.5000
4,901,256
+0.01(+2.04%)
Jun 03, 2019
0.4955
0.5000
0.4800
0.4900
1,702,005
-0.01(-2.00%)
May 31, 2019
0.5095
0.5143
0.4900
0.5000
2,017,200
+0.00(+0.00%)
May 30, 2019
0.5000
0.5100
0.4900
0.5000
1,600,907
+0.00(+0.00%)
May 29, 2019
0.5100
0.5200
0.5000
0.5000
2,424,849
-0.02(-3.85%)
May 28, 2019
0.5700
0.5800
0.5000
0.5200
8,693,018
+0.01(+2.36%)
May 24, 2019
0.5000
0.5300
0.4760
0.5080
6,949,100
-0.02(-4.15%)
May 23, 2019
0.6900
0.8500
0.5000
0.5300
61,495,044
+0.06(+12.43%)
May 22, 2019
0.4861
0.5000
0.4700
0.4714
2,341,968
-0.01(-2.40%)
May 21, 2019
0.4800
0.5266
0.4675
0.4830
2,003,770
+0.01(+2.55%)
May 20, 2019
0.4855
0.4915
0.4650
0.4710
688,481
-0.02(-3.86%)
May 17, 2019
0.4900
0.5000
0.4800
0.4899
614,500
-0.00(-0.95%)
May 16, 2019
0.4980
0.5000
0.4800
0.4946
578,310
-0.00(-0.10%)
May 15, 2019
0.5049
0.5080
0.4790
0.4951
613,123
-0.00(-0.98%)
May 14, 2019
0.5200
0.5200
0.4700
0.5000
1,421,375
+0.03(+5.26%)
May 13, 2019
0.4900
0.4900
0.4590
0.4750
951,438
-0.04(-7.68%)
May 10, 2019
0.5140
0.5299
0.4700
0.5145
2,567,800
-0.06(-9.74%)
May 09, 2019
0.5100
0.6200
0.5100
0.5700
4,134,985
+0.06(+10.87%)
May 08, 2019
0.5200
0.5250
0.5010
0.5141
590,163
+0.00(+0.80%)
May 07, 2019
0.5300
0.5500
0.5100
0.5100
955,442
-0.02(-3.77%)
May 06, 2019
0.5000
0.5400
0.4900
0.5300
1,501,235
+0.03(+6.58%)
May 03, 2019
0.5071
0.5100
0.4830
0.4973
494,900
+0.01(+2.96%)
May 02, 2019
0.5000
0.5010
0.4800
0.4830
584,521
-0.01(-1.43%)
May 01, 2019
0.5100
0.5200
0.4900
0.4900
574,853
-0.00(-0.81%)
Apr 30, 2019
0.5112
0.5112
0.4900
0.4940
432,200
-0.01(-1.20%)
Apr 29, 2019
0.5000
0.5100
0.4800
0.5000
861,869
+0.01(+1.48%)
Apr 26, 2019
0.5000
0.5087
0.4879
0.4927
642,800
-0.01(-1.46%)
Apr 25, 2019
0.5200
0.5300
0.4900
0.5000
804,186
-0.02(-3.85%)
Apr 24, 2019
0.4700
0.5200
0.4600
0.5200
1,434,655
+0.04(+8.33%)
Apr 23, 2019
0.4900
0.4900
0.4500
0.4800
1,425,014
-0.02(-3.03%)
Apr 22, 2019
0.5185
0.5186
0.4700
0.4950
2,323,035
-0.02(-4.46%)
Apr 18, 2019
0.6200
0.6600
0.5000
0.5181
14,483,300
-0.02(-4.06%)
Apr 17, 2019
0.4400
0.5600
0.4200
0.5400
8,002,320
+0.13(+31.71%)
Apr 16, 2019
0.4100
0.4300
0.4000
0.4100
521,938
-0.02(-4.65%)
Apr 15, 2019
0.4400
0.4400
0.3900
0.4300
931,925
+0.01(+1.51%)
Apr 12, 2019
0.4450
0.4450
0.4100
0.4236
1,371,600
-0.01(-1.72%)
Apr 11, 2019
0.4347
0.4400
0.4300
0.4310
391,396
+0.00(+0.23%)
Apr 10, 2019
0.4400
0.4400
0.4300
0.4300
361,713
-0.01(-2.18%)
Apr 09, 2019
0.4400
0.4496
0.4300
0.4396
537,117
+0.01(+2.23%)
Apr 08, 2019
0.4271
0.4400
0.4150
0.4300
404,027
+0.00(+0.26%)
Apr 05, 2019
0.4450
0.4500
0.4200
0.4289
950,900
-0.02(-3.62%)
Apr 04, 2019
0.4720
0.4789
0.4390
0.4450
846,567
+0.00(+0.88%)
Apr 03, 2019
0.4500
0.4800
0.4385
0.4411
1,513,365
-0.00(-0.07%)
Apr 02, 2019
0.4380
0.4500
0.4359
0.4414
772,447
+0.01(+2.65%)
Apr 01, 2019
0.4100
0.4500
0.4100
0.4300
987,882
+0.01(+2.23%)
Mar 29, 2019
0.4021
0.4280
0.3900
0.4206
1,116,300
+0.03(+6.56%)
Mar 28, 2019
0.4032
0.4032
0.3720
0.3947
1,126,238
+0.01(+1.52%)
Mar 27, 2019
0.4188
0.4188
0.3720
0.3888
2,036,301
-0.02(-5.17%)
Mar 26, 2019
0.4100
0.4300
0.4000
0.4100
807,069
+0.00(+0.00%)
Mar 25, 2019
0.4300
0.4300
0.4000
0.4100
1,575,189
-0.00(-0.56%)
Mar 22, 2019
0.4600
0.4600
0.4000
0.4123
5,439,600
-0.06(-12.28%)
Mar 21, 2019
0.5300
0.5600
0.4600
0.4700
12,250,077
+0.01(+2.09%)
Mar 20, 2019
0.4600
0.4698
0.4550
0.4604
923,204
+0.00(+0.35%)
Mar 19, 2019
0.4720
0.4750
0.4575
0.4588
1,542,586
-0.01(-2.78%)
Mar 18, 2019
0.4700
0.4800
0.4541
0.4719
1,194,415
+0.01(+2.50%)
Mar 15, 2019
0.4700
0.4719
0.4520
0.4604
1,669,400
+0.01(+2.31%)
Mar 14, 2019
0.4800
0.4900
0.4500
0.4500
2,416,600
-0.03(-6.25%)
Mar 13, 2019
0.4500
0.4900
0.4500
0.4800
4,798,814
-0.05(-9.43%)
Mar 12, 2019
0.5300
0.6000
0.5100
0.5300
2,744,985
+0.00(+0.00%)
Mar 11, 2019
0.5300
0.5300
0.5000
0.5300
517,097
-0.01(-0.93%)
Mar 08, 2019
0.5200
0.5350
0.5020
0.5350
919,300
+0.04(+7.00%)
Mar 07, 2019
0.5200
0.5400
0.4900
0.5000
1,671,234
-0.03(-5.37%)
Mar 06, 2019
0.5690
0.5800
0.5076
0.5284
2,210,656
-0.06(-9.68%)
Mar 05, 2019
0.5250
0.5924
0.5000
0.5850
2,925,713
+0.07(+14.71%)
Mar 04, 2019
0.4950
0.5699
0.4725
0.5100
3,196,312
+0.02(+4.51%)
Mar 01, 2019
0.5200
0.5400
0.4550
0.4880
1,923,900
-0.02(-4.31%)
Feb 28, 2019
0.4500
0.5200
0.4400
0.5100
4,198,361
+0.07(+16.52%)
Feb 27, 2019
0.4490
0.4575
0.4330
0.4377
1,443,446
-0.01(-2.73%)
Feb 26, 2019
0.4500
0.4500
0.4200
0.4500
8,087,339
-0.18(-28.59%)
Feb 25, 2019
0.6500
0.6599
0.6201
0.6302
1,261,704
-0.02(-3.05%)
Feb 22, 2019
0.6400
0.6600
0.6400
0.6500
652,800
+0.01(+1.67%)
Feb 21, 2019
0.6700
0.6883
0.6250
0.6393
883,394
-0.03(-4.58%)
Feb 20, 2019
0.7000
0.7000
0.6671
0.6700
610,062
-0.01(-1.67%)
Feb 19, 2019
0.6893
0.6910
0.6800
0.6814
390,085
+0.00(+0.21%)
Feb 15, 2019
0.6800
0.7000
0.6800
0.6800
486,400
-0.00(-0.54%)
Feb 14, 2019
0.7035
0.7100
0.6760
0.6837
629,717
-0.02(-2.33%)
Feb 13, 2019
0.7200
0.7200
0.6900
0.7000
406,913
+0.01(+1.16%)
Feb 12, 2019
0.7000
0.7034
0.6900
0.6920
447,079
-0.00(-0.66%)
Feb 11, 2019
0.7176
0.7235
0.6904
0.6966
553,174
+0.01(+0.96%)
Feb 08, 2019
0.6900
0.7300
0.6800
0.6900
854,600
+0.01(+1.47%)
Feb 07, 2019
0.7100
0.7200
0.6800
0.6800
817,500
-0.02(-2.86%)
Feb 06, 2019
0.7100
0.7200
0.7000
0.7000
597,994
-0.01(-1.44%)
Feb 05, 2019
0.7231
0.7394
0.7070
0.7102
589,127
-0.01(-1.36%)
Feb 04, 2019
0.7300
0.7500
0.7100
0.7200
716,816
+0.00(+0.42%)
Feb 01, 2019
0.7450
0.7500
0.7050
0.7170
766,900
-0.01(-1.89%)
Jan 31, 2019
0.7505
0.7700
0.7300
0.7308
826,226
-0.02(-2.56%)
Jan 30, 2019
0.7300
0.7700
0.7100
0.7500
1,431,557
-0.02(-2.60%)
Jan 29, 2019
0.7500
0.8100
0.7000
0.7700
5,353,368
+0.09(+13.24%)
Jan 28, 2019
0.6800
0.7000
0.6500
0.6800
920,581
-0.01(-1.45%)
Jan 25, 2019
0.7150
0.7300
0.6700
0.6900
1,197,800
-0.04(-5.48%)
Jan 24, 2019
0.7800
0.8000
0.7100
0.7300
1,468,913
-0.07(-8.75%)
Jan 23, 2019
0.8915
0.8949
0.7600
0.8000
2,500,497
-0.03(-3.61%)
Jan 22, 2019
1.000
1.100
0.7700
0.8300
13,774,078
+0.08(+10.37%)
Jan 18, 2019
0.7600
0.8150
0.7200
0.7520
1,345,700
-0.01(-1.05%)
Jan 17, 2019
0.7000
0.8900
0.6800
0.7600
5,125,279
+0.08(+12.56%)
Jan 16, 2019
0.6271
0.6850
0.6110
0.6752
1,238,306
+0.06(+8.90%)
Jan 15, 2019
0.5900
0.6200
0.5900
0.6200
481,171
+0.02(+3.85%)
Jan 14, 2019
0.6150
0.6300
0.5924
0.5970
1,811,210
-0.02(-2.93%)
Jan 11, 2019
0.6300
0.6300
0.6100
0.6150
441,300
-0.01(-0.81%)
Jan 10, 2019
0.6500
0.6600
0.5900
0.6200
1,077,529
-0.01(-1.27%)
Jan 09, 2019
0.5958
0.6400
0.5803
0.6280
981,223
+0.03(+4.81%)
Jan 08, 2019
0.6000
0.6046
0.5700
0.5992
700,056
+0.01(+1.56%)
Jan 07, 2019
0.6200
0.6200
0.5600
0.5900
2,666,720
-0.02(-3.28%)
Jan 04, 2019
0.6100
0.6200
0.6000
0.6100
1,113,200
-0.02(-2.59%)
Jan 03, 2019
0.6510
0.6700
0.6210
0.6262
706,145
-0.00(-0.60%)
Jan 02, 2019
0.6500
0.6500
0.5800
0.6300
754,700
+0.03(+5.00%)
Dec 31, 2018
0.6200
0.6500
0.5900
0.6000
510,800
-0.01(-1.64%)
Dec 28, 2018
0.5900
0.6400
0.5900
0.6100
524,500
+0.01(+1.97%)
Dec 27, 2018
0.5929
0.6899
0.5665
0.5982
1,057,460
+0.01(+1.39%)
Dec 26, 2018
0.5900
0.6600
0.5600
0.5900
712,144
+0.00(+0.00%)
Dec 24, 2018
0.6200
0.6700
0.5500
0.5900
786,600
-0.11(-15.71%)
Dec 21, 2018
0.5500
0.8800
0.5000
0.7000
3,063,200
+0.15(+27.27%)
Dec 20, 2018
0.5100
0.5600
0.5000
0.5500
880,626
+0.05(+9.69%)
Dec 19, 2018
0.4500
0.5400
0.4500
0.5014
961,181
+0.00(+0.80%)
Dec 18, 2018
0.5291
0.5475
0.4335
0.4974
1,260,075
-0.05(-8.90%)
Dec 17, 2018
0.6800
0.6800
0.5200
0.5460
1,518,948
-0.10(-16.00%)
Dec 14, 2018
0.7320
0.7320
0.6450
0.6500
1,055,300
-0.06(-8.84%)
Dec 13, 2018
0.7641
0.8000
0.7100
0.7130
934,597
-0.06(-7.40%)
Dec 12, 2018
0.7990
0.7999
0.7200
0.7700
1,403,275
-0.01(-1.28%)
Dec 11, 2018
0.8700
0.8900
0.7700
0.7800
1,887,523
+0.01(+1.30%)
Dec 10, 2018
0.7900
0.7983
0.7500
0.7700
426,224
-0.01(-1.28%)
Dec 07, 2018
0.7900
0.8200
0.7700
0.7800
266,000
-0.01(-1.27%)
Dec 06, 2018
0.8200
0.8300
0.7600
0.7900
593,857
-0.03(-3.66%)
Dec 04, 2018
0.8900
0.8900
0.8200
0.8200
348,300
-0.05(-6.18%)
Dec 03, 2018
0.8502
0.8900
0.8303
0.8740
662,713
-0.01(-0.68%)
Nov 30, 2018
0.8300
0.8950
0.7900
0.8800
1,241,100
+0.07(+8.64%)
Nov 29, 2018
0.8100
0.8500
0.7500
0.8100
1,458,393
-0.02(-2.41%)
Nov 28, 2018
0.9700
1.000
0.8000
0.8300
2,118,737
-0.17(-17.00%)
Nov 27, 2018
1.070
1.150
0.9700
1.000
2,462,970
-0.08(-7.41%)
Nov 26, 2018
1.160
1.190
1.080
1.080
888,272
-0.07(-6.09%)
Nov 23, 2018
1.170
1.230
1.150
1.150
289,600
+0.00(+0.00%)
Nov 21, 2018
1.150
1.150
1.150
0
+0.01(+0.88%)
Nov 20, 2018
1.270
1.290
1.140
1.140
739,549
-0.11(-8.80%)
Nov 19, 2018
1.450
1.450
1.220
1.250
861,928
-0.16(-11.35%)
Nov 16, 2018
1.490
1.510
1.400
1.410
415,900
-0.05(-3.42%)
Nov 15, 2018
1.400
1.590
1.390
1.460
1,178,984
-0.33(-18.44%)
Nov 14, 2018
1.900
1.920
1.790
1.790
673,183
-0.07(-3.76%)
Nov 13, 2018
1.940
1.970
1.860
1.860
344,052
-0.05(-2.62%)
Nov 12, 2018
1.970
1.990
1.900
1.910
246,838
-0.03(-1.55%)
Nov 09, 2018
1.990
2.000
1.920
1.940
306,100
-0.08(-3.96%)
Nov 08, 2018
2.000
2.090
1.960
2.020
395,080
-0.01(-0.49%)
Nov 07, 2018
1.980
2.080
1.910
2.030
722,781
+0.06(+3.05%)
Nov 06, 2018
2.240
2.250
1.970
1.970
914,824
-0.31(-13.60%)
Nov 05, 2018
1.970
2.290
1.860
2.280
1,856,344
+0.33(+16.92%)
Nov 02, 2018
1.930
1.950
1.850
1.950
492,600
+0.05(+2.63%)
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
.