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
CHF Solutions Inc
(NQ:
CHFS
)
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 (%)
Nov 30, 2020
6.920
7.070
6.800
6.900
95,968
-0.10(-1.43%)
Nov 27, 2020
7.190
7.230
6.930
7.000
176,700
-0.07(-0.99%)
Nov 25, 2020
7.160
7.160
6.910
7.070
116,900
-0.11(-1.53%)
Nov 24, 2020
7.220
7.450
7.000
7.180
218,319
+0.34(+4.97%)
Nov 23, 2020
6.790
7.140
6.670
6.840
259,759
+0.12(+1.79%)
Nov 20, 2020
6.910
7.100
6.630
6.720
205,400
-0.14(-2.04%)
Nov 19, 2020
6.690
7.070
6.370
6.860
248,194
+0.31(+4.73%)
Nov 18, 2020
6.220
6.770
6.180
6.550
295,684
+0.33(+5.31%)
Nov 17, 2020
6.070
6.390
6.040
6.220
142,901
+0.16(+2.64%)
Nov 16, 2020
6.150
6.180
6.000
6.060
86,172
-0.01(-0.16%)
Nov 13, 2020
6.110
6.196
6.000
6.070
106,500
+0.04(+0.66%)
Nov 12, 2020
6.010
6.160
5.860
6.030
201,643
+0.01(+0.17%)
Nov 11, 2020
5.960
6.210
5.960
6.020
193,009
-0.09(-1.47%)
Nov 10, 2020
6.250
6.250
5.800
6.110
487,242
-0.42(-6.43%)
Nov 09, 2020
6.350
6.610
6.290
6.530
203,953
+0.25(+3.98%)
Nov 06, 2020
6.300
6.370
6.260
6.280
72,700
-0.02(-0.32%)
Nov 05, 2020
6.370
6.370
6.190
6.300
92,040
+0.03(+0.48%)
Nov 04, 2020
6.290
6.698
6.200
6.270
276,768
-0.08(-1.26%)
Nov 03, 2020
6.310
6.390
6.120
6.350
122,257
+0.04(+0.63%)
Nov 02, 2020
6.200
6.460
6.130
6.310
188,937
+0.22(+3.61%)
Oct 30, 2020
6.360
6.360
5.850
6.090
358,200
-0.28(-4.40%)
Oct 29, 2020
6.410
6.790
6.250
6.370
453,468
+0.01(+0.16%)
Oct 28, 2020
6.650
6.960
6.350
6.360
527,381
-0.72(-10.17%)
Oct 27, 2020
6.600
7.900
6.500
7.080
3,587,392
+0.66(+10.28%)
Oct 26, 2020
6.640
6.750
6.380
6.420
137,476
-0.12(-1.83%)
Oct 23, 2020
6.610
7.140
6.410
6.540
410,400
-0.09(-1.36%)
Oct 22, 2020
6.730
6.830
6.300
6.630
220,730
-0.16(-2.36%)
Oct 21, 2020
7.090
7.360
6.660
6.790
624,450
-0.24(-3.41%)
Oct 20, 2020
7.120
7.250
6.760
7.030
224,915
+0.05(+0.72%)
Oct 19, 2020
7.360
7.360
6.800
6.980
821,885
+6.70(+2382.22%)
Oct 16, 2020
0.2925
0.3097
0.2800
0.2812
13,434,900
-0.04(-12.67%)
Oct 15, 2020
0.3164
0.3232
0.3113
0.3220
1,831,916
-0.00(-0.40%)
Oct 14, 2020
0.3310
0.3340
0.3100
0.3233
2,941,876
-0.01(-4.21%)
Oct 13, 2020
0.3200
0.3405
0.3080
0.3375
5,537,495
+0.02(+5.47%)
Oct 12, 2020
0.3300
0.3300
0.3121
0.3200
3,932,051
-0.02(-5.60%)
Oct 09, 2020
0.3400
0.3449
0.3301
0.3390
3,518,000
+0.01(+1.80%)
Oct 08, 2020
0.3395
0.3450
0.3310
0.3330
3,193,702
-0.01(-2.15%)
Oct 07, 2020
0.3521
0.3537
0.3400
0.3403
4,789,820
+0.00(+0.06%)
Oct 06, 2020
0.3844
0.3850
0.3356
0.3401
10,947,211
-0.03(-9.31%)
Oct 05, 2020
0.3850
0.4190
0.3661
0.3750
19,047,030
+0.01(+3.94%)
Oct 02, 2020
0.3400
0.3889
0.3297
0.3608
16,199,800
-0.02(-5.05%)
Oct 01, 2020
0.2900
0.3900
0.2900
0.3800
40,443,084
+0.09(+30.36%)
Sep 30, 2020
0.2950
0.3028
0.2851
0.2915
4,694,893
-0.01(-2.83%)
Sep 29, 2020
0.2900
0.3000
0.2800
0.3000
3,668,970
+0.01(+3.99%)
Sep 28, 2020
0.2914
0.2935
0.2812
0.2885
2,317,008
-0.00(-1.30%)
Sep 25, 2020
0.2900
0.2940
0.2800
0.2923
4,220,100
+0.00(+0.79%)
Sep 24, 2020
0.2900
0.3000
0.2800
0.2900
5,507,661
-0.02(-6.06%)
Sep 23, 2020
0.3200
0.3269
0.2960
0.3087
5,686,103
-0.01(-3.38%)
Sep 22, 2020
0.3279
0.3340
0.3180
0.3195
2,935,619
-0.02(-4.66%)
Sep 21, 2020
0.3280
0.3539
0.3211
0.3351
6,669,901
+0.01(+2.26%)
Sep 18, 2020
0.3300
0.3333
0.3131
0.3277
5,115,900
-0.00(-0.88%)
Sep 17, 2020
0.3322
0.3413
0.3210
0.3306
3,729,615
-0.01(-3.42%)
Sep 16, 2020
0.3340
0.3473
0.3250
0.3423
4,316,666
+0.00(+0.68%)
Sep 15, 2020
0.3130
0.3438
0.3110
0.3400
10,519,516
+0.03(+8.97%)
Sep 14, 2020
0.3200
0.3214
0.3068
0.3120
4,661,459
-0.01(-3.17%)
Sep 11, 2020
0.3327
0.3346
0.3070
0.3222
4,074,500
-0.01(-2.07%)
Sep 10, 2020
0.3100
0.3497
0.3051
0.3290
9,467,471
+0.01(+3.26%)
Sep 09, 2020
0.3000
0.3253
0.2975
0.3186
8,506,813
+0.02(+5.85%)
Sep 08, 2020
0.2860
0.3113
0.2853
0.3010
3,821,177
-0.01(-4.29%)
Sep 04, 2020
0.3100
0.3300
0.2750
0.3145
7,442,700
-0.00(-0.82%)
Sep 03, 2020
0.3400
0.3450
0.3010
0.3171
6,385,087
-0.02(-5.91%)
Sep 02, 2020
0.3420
0.3530
0.3230
0.3370
6,429,840
-0.01(-3.71%)
Sep 01, 2020
0.3800
0.3860
0.3402
0.3500
10,452,563
-0.02(-4.68%)
Aug 31, 2020
0.3310
0.3700
0.3209
0.3672
12,567,316
-0.00(-0.49%)
Aug 28, 2020
0.3550
0.3779
0.3522
0.3690
7,973,500
+0.01(+1.93%)
Aug 27, 2020
0.3680
0.3680
0.3100
0.3620
14,918,167
+0.00(+0.56%)
Aug 26, 2020
0.3770
0.3979
0.3580
0.3600
18,474,356
-0.01(-3.23%)
Aug 25, 2020
0.3760
0.3790
0.3421
0.3720
9,127,491
+0.00(+1.09%)
Aug 24, 2020
0.4375
0.4625
0.3561
0.3680
18,047,784
-0.09(-20.00%)
Aug 21, 2020
0.4900
0.4900
0.4509
0.4600
4,621,000
-0.03(-7.05%)
Aug 20, 2020
0.5057
0.5200
0.4856
0.4949
3,868,162
-0.04(-7.77%)
Aug 19, 2020
0.4823
0.5480
0.4800
0.5366
10,776,333
+0.04(+7.41%)
Aug 18, 2020
0.5297
0.5463
0.4770
0.4996
12,965,495
-0.02(-3.74%)
Aug 17, 2020
0.5220
0.5369
0.5101
0.5190
3,880,637
-0.00(-0.19%)
Aug 14, 2020
0.5260
0.5488
0.5056
0.5200
5,335,000
-0.02(-4.34%)
Aug 13, 2020
0.5869
0.6006
0.5350
0.5436
8,650,912
-0.08(-12.32%)
Aug 12, 2020
0.6200
0.6400
0.6100
0.6200
5,670,041
+0.01(+1.52%)
Aug 11, 2020
0.6950
0.7150
0.6000
0.6107
9,432,389
-0.07(-10.74%)
Aug 10, 2020
0.6900
0.7400
0.6601
0.6842
5,996,635
+0.00(+0.01%)
Aug 07, 2020
0.6500
0.6950
0.6220
0.6841
12,905,300
-0.04(-5.93%)
Aug 06, 2020
0.7849
0.7975
0.7222
0.7272
16,413,803
-0.11(-13.44%)
Aug 05, 2020
0.9120
0.9228
0.8152
0.8401
18,817,024
-0.12(-12.93%)
Aug 04, 2020
1.170
1.250
0.9568
0.9649
60,288,120
-0.04(-3.51%)
Aug 03, 2020
0.9100
1.070
0.9000
1.000
31,936,100
+0.15(+17.74%)
Jul 31, 2020
0.8440
0.8798
0.7871
0.8493
8,993,500
+0.03(+3.57%)
Jul 30, 2020
0.7900
0.8900
0.7600
0.8200
18,559,608
+0.07(+9.33%)
Jul 29, 2020
0.7500
0.7800
0.7300
0.7500
6,475,752
-0.05(-6.18%)
Jul 28, 2020
0.8250
0.8355
0.7802
0.7994
7,159,439
-0.07(-8.22%)
Jul 27, 2020
0.8835
0.9700
0.7800
0.8710
26,747,512
+0.06(+7.93%)
Jul 24, 2020
0.6382
0.8499
0.6202
0.8070
40,974,000
+0.16(+23.77%)
Jul 23, 2020
0.6749
0.6800
0.6201
0.6520
4,046,145
-0.01(-1.21%)
Jul 22, 2020
0.6670
0.6800
0.6220
0.6600
6,017,802
+0.00(+0.00%)
Jul 21, 2020
0.7100
0.7900
0.6400
0.6600
16,869,936
+0.01(+0.76%)
Jul 20, 2020
0.6188
0.6785
0.6100
0.6550
9,487,930
+0.07(+11.55%)
Jul 17, 2020
0.6000
0.6159
0.5700
0.5872
6,255,100
+0.01(+1.43%)
Jul 16, 2020
0.5350
0.5940
0.5350
0.5789
9,349,359
+0.03(+5.25%)
Jul 15, 2020
0.5500
0.5700
0.5300
0.5500
4,882,471
-0.00(-0.81%)
Jul 14, 2020
0.5741
0.5850
0.5207
0.5545
7,452,464
-0.04(-6.02%)
Jul 13, 2020
0.6100
0.6800
0.5700
0.5900
11,694,685
-0.02(-3.91%)
Jul 10, 2020
0.6600
0.6600
0.5900
0.6140
12,239,000
-0.07(-9.71%)
Jul 09, 2020
0.5600
0.7300
0.5200
0.6800
37,594,732
+0.11(+18.32%)
Jul 08, 2020
0.6400
0.6500
0.5450
0.5747
22,335,102
-0.02(-3.74%)
Jul 07, 2020
0.5395
0.6293
0.5112
0.5970
29,211,652
+0.06(+11.59%)
Jul 06, 2020
0.4890
0.5350
0.4800
0.5350
9,434,006
+0.05(+9.72%)
Jul 02, 2020
0.4950
0.5080
0.4800
0.4876
3,742,100
-0.02(-3.56%)
Jul 01, 2020
0.4841
0.5400
0.4605
0.5056
16,189,103
+0.03(+5.60%)
Jun 30, 2020
0.5009
0.5050
0.4600
0.4788
4,474,156
-0.02(-4.05%)
Jun 29, 2020
0.5100
0.5200
0.4804
0.4990
6,214,816
+0.00(+0.99%)
Jun 26, 2020
0.4981
0.5485
0.4800
0.4941
14,952,100
+0.01(+1.88%)
Jun 25, 2020
0.4890
0.5099
0.4620
0.4850
6,732,630
-0.01(-1.02%)
Jun 24, 2020
0.4700
0.5100
0.4400
0.4900
10,090,810
+0.00(+0.00%)
Jun 23, 2020
0.5400
0.5400
0.4700
0.4900
14,860,906
+0.02(+3.35%)
Jun 22, 2020
0.4836
0.4900
0.4500
0.4741
7,002,451
+0.02(+3.58%)
Jun 19, 2020
0.4215
0.4875
0.4200
0.4577
16,543,400
+0.02(+5.22%)
Jun 18, 2020
0.4290
0.4600
0.4215
0.4350
5,164,333
-0.01(-1.78%)
Jun 17, 2020
0.4951
0.5200
0.4300
0.4429
10,845,501
-0.07(-13.16%)
Jun 16, 2020
0.5400
0.5700
0.4800
0.5100
15,738,009
+0.00(+0.51%)
Jun 15, 2020
0.4500
0.5250
0.4350
0.5074
13,846,900
+0.06(+12.76%)
Jun 12, 2020
0.4700
0.4775
0.4220
0.4500
9,218,900
+0.00(+0.00%)
Jun 11, 2020
0.4300
0.4600
0.4000
0.4500
6,456,977
-0.01(-1.25%)
Jun 10, 2020
0.4600
0.4990
0.4202
0.4557
10,793,515
-0.02(-4.06%)
Jun 09, 2020
0.5000
0.5000
0.4350
0.4750
7,905,534
-0.01(-1.04%)
Jun 08, 2020
0.5200
0.5200
0.4700
0.4800
10,966,030
+0.03(+5.66%)
Jun 05, 2020
0.5000
0.5987
0.4250
0.4543
29,363,600
-0.02(-3.40%)
Jun 04, 2020
0.3780
0.4800
0.3561
0.4703
20,999,184
+0.10(+27.11%)
Jun 03, 2020
0.3600
0.3700
0.3500
0.3700
1,485,356
+0.02(+5.71%)
Jun 02, 2020
0.3600
0.3700
0.3400
0.3500
1,232,562
-0.01(-3.31%)
Jun 01, 2020
0.3600
0.3746
0.3550
0.3620
1,895,909
-0.01(-3.47%)
May 29, 2020
0.3750
0.3800
0.3611
0.3750
1,479,800
-0.01(-1.32%)
May 28, 2020
0.3920
0.4099
0.3770
0.3800
4,070,190
+0.00(+0.80%)
May 27, 2020
0.3897
0.3950
0.3620
0.3770
2,816,674
-0.02(-4.82%)
May 26, 2020
0.3929
0.4270
0.3680
0.3961
9,485,050
+0.05(+13.20%)
May 22, 2020
0.3441
0.3580
0.3390
0.3499
6,161,800
+0.01(+1.72%)
May 21, 2020
0.3476
0.3499
0.3375
0.3440
776,334
-0.01(-2.33%)
May 20, 2020
0.3400
0.3658
0.3350
0.3522
2,477,613
+0.01(+4.39%)
May 19, 2020
0.3430
0.3490
0.3350
0.3374
1,412,251
-0.00(-1.35%)
May 18, 2020
0.3557
0.3557
0.3300
0.3420
2,094,062
-0.01(-1.61%)
May 15, 2020
0.3250
0.3550
0.3250
0.3476
2,301,500
+0.01(+2.24%)
May 14, 2020
0.3544
0.3600
0.3006
0.3400
3,422,482
-0.03(-7.13%)
May 13, 2020
0.3700
0.3840
0.3537
0.3661
3,216,920
-0.02(-5.60%)
May 12, 2020
0.3995
0.4000
0.3500
0.3878
10,264,415
-0.02(-4.27%)
May 11, 2020
0.3900
0.4186
0.3811
0.4051
2,727,207
+0.02(+3.90%)
May 08, 2020
0.3909
0.3960
0.3810
0.3899
1,529,200
-0.00(-0.03%)
May 07, 2020
0.4000
0.4000
0.3805
0.3900
1,519,877
-0.01(-2.50%)
May 06, 2020
0.4100
0.4100
0.3900
0.4000
1,500,074
-0.01(-1.23%)
May 05, 2020
0.3900
0.4100
0.3900
0.4050
1,592,169
+0.01(+1.63%)
May 04, 2020
0.4150
0.4150
0.3901
0.3985
1,872,785
-0.02(-4.41%)
May 01, 2020
0.4430
0.4586
0.4000
0.4169
12,944,600
+0.01(+2.74%)
Apr 30, 2020
0.4040
0.4100
0.3910
0.4058
1,613,916
+0.00(+0.22%)
Apr 29, 2020
0.4100
0.4101
0.3990
0.4049
992,071
-0.01(-1.24%)
Apr 28, 2020
0.4300
0.4300
0.3961
0.4100
1,572,763
-0.01(-2.38%)
Apr 27, 2020
0.4200
0.4300
0.4100
0.4200
1,334,908
-0.01(-1.18%)
Apr 24, 2020
0.4300
0.4300
0.4150
0.4250
1,180,500
+0.00(+0.00%)
Apr 23, 2020
0.4210
0.4317
0.4050
0.4250
2,658,503
+0.01(+1.72%)
Apr 22, 2020
0.4187
0.4270
0.4100
0.4178
1,399,471
-0.00(-1.00%)
Apr 21, 2020
0.4200
0.4300
0.4100
0.4220
2,216,054
+0.01(+2.93%)
Apr 20, 2020
0.4100
0.4280
0.4020
0.4100
2,066,870
+0.00(+0.94%)
Apr 17, 2020
0.4200
0.4252
0.3950
0.4062
3,595,700
-0.02(-5.09%)
Apr 16, 2020
0.4800
0.4850
0.4200
0.4280
11,248,564
-0.01(-2.88%)
Apr 15, 2020
0.4299
0.4499
0.4100
0.4407
3,256,674
-0.02(-3.36%)
Apr 14, 2020
0.4700
0.4950
0.4300
0.4560
19,946,242
+0.04(+8.57%)
Apr 13, 2020
0.4200
0.4287
0.3900
0.4200
1,733,206
+0.01(+2.76%)
Apr 09, 2020
0.4100
0.4200
0.3913
0.4087
3,341,700
+0.00(+1.11%)
Apr 08, 2020
0.4000
0.4200
0.3700
0.4042
6,057,469
+0.02(+6.37%)
Apr 07, 2020
0.4060
0.4100
0.3506
0.3800
4,188,049
-0.04(-9.74%)
Apr 06, 2020
0.4400
0.4500
0.3823
0.4210
3,820,189
-0.01(-3.20%)
Apr 03, 2020
0.4200
0.4665
0.4186
0.4349
3,092,800
-0.01(-2.05%)
Apr 02, 2020
0.4600
0.5380
0.4100
0.4440
13,718,023
+0.01(+1.14%)
Apr 01, 2020
0.4500
0.4523
0.4000
0.4390
2,448,665
-0.00(-0.23%)
Mar 31, 2020
0.4200
0.4600
0.4000
0.4400
2,921,786
+0.00(+0.00%)
Mar 30, 2020
0.4340
0.4400
0.4100
0.4400
4,520,857
-0.03(-6.38%)
Mar 27, 2020
0.3800
0.4980
0.3602
0.4700
10,896,100
+0.10(+25.97%)
Mar 26, 2020
0.3700
0.3950
0.3550
0.3731
3,921,609
+0.01(+2.22%)
Mar 25, 2020
0.4400
0.4600
0.3500
0.3650
18,139,236
+0.03(+10.61%)
Mar 24, 2020
0.3300
0.3300
0.3100
0.3300
1,840,970
+0.01(+3.13%)
Mar 23, 2020
0.3400
0.3400
0.3200
0.3200
1,086,632
+0.00(+0.03%)
Mar 20, 2020
0.3300
0.3400
0.3010
0.3199
3,449,900
-0.05(-13.54%)
Mar 19, 2020
0.3800
0.3900
0.3500
0.3700
1,304,211
-0.01(-1.75%)
Mar 18, 2020
0.4300
0.4500
0.3500
0.3766
2,432,624
-0.03(-8.15%)
Mar 17, 2020
0.5000
0.5000
0.3800
0.4100
4,049,111
-0.11(-21.15%)
Mar 16, 2020
0.3500
0.6000
0.3300
0.5200
12,459,353
+0.13(+33.33%)
Mar 13, 2020
0.3900
0.4150
0.3300
0.3900
3,414,000
+0.01(+2.50%)
Mar 12, 2020
0.5040
0.5700
0.3501
0.3805
17,828,686
+0.07(+21.76%)
Mar 11, 2020
0.3400
0.3400
0.3010
0.3125
956,814
-0.03(-9.53%)
Mar 10, 2020
0.3500
0.3700
0.3150
0.3454
1,616,665
+0.01(+1.59%)
Mar 09, 2020
0.4000
0.4000
0.3300
0.3400
1,821,301
-0.07(-16.89%)
Mar 06, 2020
0.4330
0.4400
0.4000
0.4091
1,098,400
-0.03(-7.02%)
Mar 05, 2020
0.4200
0.4700
0.4200
0.4400
1,673,059
+0.00(+0.02%)
Mar 04, 2020
0.4300
0.4488
0.4000
0.4399
1,962,071
-0.01(-2.48%)
Mar 03, 2020
0.5200
0.5490
0.4200
0.4511
5,327,077
-0.17(-27.24%)
Mar 02, 2020
0.5500
0.6700
0.5100
0.6200
12,712,906
+0.15(+31.91%)
Feb 28, 2020
0.3200
0.4900
0.3200
0.4700
11,318,500
+0.13(+38.85%)
Feb 27, 2020
0.3200
0.3403
0.3000
0.3385
2,699,076
-0.02(-6.23%)
Feb 26, 2020
0.4500
0.4650
0.3553
0.3610
8,939,364
-0.04(-9.52%)
Feb 25, 2020
0.4100
0.4226
0.3900
0.3990
1,346,029
-0.03(-6.51%)
Feb 24, 2020
0.3900
0.4295
0.3811
0.4268
1,095,974
+0.02(+5.02%)
Feb 21, 2020
0.3740
0.4100
0.3696
0.4064
1,651,500
+0.03(+8.43%)
Feb 20, 2020
0.3800
0.3850
0.3620
0.3748
667,949
-0.01(-1.37%)
Feb 19, 2020
0.3520
0.3871
0.3400
0.3800
890,851
+0.02(+4.94%)
Feb 18, 2020
0.3600
0.3688
0.3300
0.3621
1,422,889
+0.00(+0.95%)
Feb 14, 2020
0.3900
0.4000
0.3400
0.3587
2,504,000
-0.04(-10.33%)
Feb 13, 2020
0.4300
0.4400
0.3200
0.4000
3,027,814
-0.03(-7.64%)
Feb 12, 2020
0.4670
0.4670
0.4250
0.4331
3,336,032
-0.02(-3.76%)
Feb 11, 2020
0.4500
0.4700
0.4300
0.4500
1,674,827
-0.00(-0.44%)
Feb 10, 2020
0.4270
0.4700
0.4250
0.4520
3,148,088
+0.03(+7.24%)
Feb 07, 2020
0.4400
0.4590
0.4156
0.4215
2,565,200
-0.01(-3.37%)
Feb 06, 2020
0.4458
0.4500
0.4300
0.4362
1,621,155
-0.01(-2.63%)
Feb 05, 2020
0.4500
0.4550
0.4300
0.4480
4,127,849
-0.00(-0.44%)
Feb 04, 2020
0.4300
0.4600
0.4200
0.4500
2,169,460
+0.03(+6.66%)
Feb 03, 2020
0.4500
0.4700
0.4150
0.4219
3,923,599
-0.06(-12.01%)
Jan 31, 2020
0.4290
0.4854
0.4161
0.4795
6,270,100
+0.05(+12.45%)
Jan 30, 2020
0.4390
0.4390
0.4100
0.4264
3,085,999
+0.01(+1.52%)
Jan 29, 2020
0.4320
0.4600
0.4110
0.4200
6,448,009
-0.01(-2.60%)
Jan 28, 2020
0.4690
0.4690
0.4105
0.4312
2,481,366
-0.02(-3.58%)
Jan 27, 2020
0.4582
0.4689
0.4200
0.4472
2,326,639
-0.03(-6.83%)
Jan 24, 2020
0.6800
0.8500
0.4580
0.4800
15,542,700
-0.33(-40.75%)
Jan 23, 2020
0.9000
0.9800
0.8099
0.8101
1,433,355
-0.12(-12.45%)
Jan 22, 2020
1.110
1.290
0.8429
0.9253
2,680,520
-0.16(-15.10%)
Jan 21, 2020
1.040
1.130
1.040
1.090
498,593
-0.01(-0.92%)
Jan 17, 2020
1.090
1.100
1.020
1.100
260,700
+0.00(+0.00%)
Jan 16, 2020
1.150
1.170
1.060
1.100
545,682
-0.04(-3.51%)
Jan 15, 2020
1.010
1.190
0.9300
1.140
1,075,557
+0.11(+10.68%)
Jan 14, 2020
1.100
1.100
0.9800
1.030
330,315
-0.02(-1.90%)
Jan 13, 2020
0.9600
1.097
0.9100
1.050
1,213,068
+0.10(+10.51%)
Jan 10, 2020
0.9200
1.030
0.9012
0.9501
913,800
+0.05(+5.57%)
Jan 09, 2020
0.8400
0.9200
0.8100
0.9000
457,477
+0.07(+8.13%)
Jan 08, 2020
0.8300
0.8399
0.8020
0.8323
201,742
+0.02(+2.05%)
Jan 07, 2020
0.8880
0.8880
0.8000
0.8156
285,874
-0.04(-5.16%)
Jan 06, 2020
0.8500
0.8700
0.8200
0.8600
247,660
-0.01(-1.49%)
Jan 03, 2020
0.8850
0.8892
0.8500
0.8730
145,300
-0.01(-1.36%)
Jan 02, 2020
0.8800
0.9398
0.8100
0.8850
547,418
+0.02(+2.76%)
Dec 31, 2019
0.8200
0.8800
0.8200
0.8612
155,100
+0.01(+1.33%)
Dec 30, 2019
0.8700
0.8800
0.8000
0.8499
157,954
+0.01(+1.06%)
Dec 27, 2019
0.8090
0.8800
0.7901
0.8410
263,000
+0.03(+3.96%)
Dec 26, 2019
0.8118
0.8300
0.7844
0.8090
161,183
-0.00(-0.14%)
Dec 24, 2019
0.7800
0.8469
0.7500
0.8101
263,800
+0.04(+5.73%)
Dec 23, 2019
0.7250
0.7900
0.7015
0.7662
147,035
+0.07(+9.35%)
Dec 20, 2019
0.7180
0.7284
0.6500
0.7007
165,700
-0.03(-3.59%)
Dec 19, 2019
0.7161
0.7350
0.7040
0.7268
58,936
-0.01(-1.78%)
Dec 18, 2019
0.7141
0.7400
0.6965
0.7400
81,445
+0.00(+0.04%)
Dec 17, 2019
0.7500
0.7699
0.6280
0.7397
280,990
-0.02(-2.67%)
Dec 16, 2019
0.8000
0.8000
0.7500
0.7600
81,683
-0.03(-4.38%)
Dec 13, 2019
0.7720
0.7975
0.7601
0.7948
67,800
-0.00(-0.58%)
Dec 12, 2019
0.7399
0.8000
0.7300
0.7994
97,941
+0.06(+8.04%)
Dec 11, 2019
0.7408
0.7600
0.6900
0.7399
105,341
+0.00(+0.23%)
Dec 10, 2019
0.7900
0.8000
0.7200
0.7382
103,831
-0.05(-6.58%)
Dec 09, 2019
0.7330
0.8253
0.7330
0.7902
195,747
+0.05(+7.36%)
Dec 06, 2019
0.7998
0.8358
0.7300
0.7360
594,500
-0.10(-12.39%)
Dec 05, 2019
0.8800
0.8800
0.8100
0.8401
169,301
-0.05(-5.61%)
Dec 04, 2019
0.9300
0.9300
0.8800
0.8900
55,231
-0.04(-3.78%)
Dec 03, 2019
0.9400
0.9468
0.8700
0.9250
201,948
-0.02(-2.30%)
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
.