Skip to main content

Aqua Metals Inc (NQ: AQMS )

0.1510 +0.0030 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.760 6.400 5.500 5.680 4,822,500 -0.09(-1.56%)
Jan 28, 2021 6.540 6.750 5.220 5.770 7,763,202 -0.67(-10.40%)
Jan 27, 2021 6.900 6.900 5.900 6.440 8,790,580 -0.78(-10.80%)
Jan 26, 2021 6.990 7.650 6.720 7.220 15,598,997 +1.32(+22.37%)
Jan 25, 2021 5.940 6.100 5.030 5.900 11,368,526 +1.11(+23.17%)
Jan 22, 2021 4.690 5.060 4.500 4.790 5,143,200 +0.17(+3.68%)
Jan 21, 2021 4.540 4.700 4.100 4.620 3,121,797 +0.19(+4.29%)
Jan 20, 2021 4.950 5.200 4.320 4.430 6,452,207 -0.41(-8.47%)
Jan 19, 2021 3.840 5.000 3.740 4.840 11,464,348 +1.12(+30.11%)
Jan 15, 2021 3.800 3.860 3.570 3.720 2,422,600 -0.05(-1.33%)
Jan 14, 2021 3.700 3.960 3.650 3.770 3,069,890 +0.14(+3.86%)
Jan 13, 2021 3.740 3.780 3.550 3.630 2,998,770 -0.16(-4.22%)
Jan 12, 2021 3.600 3.840 3.460 3.790 3,820,227 +0.13(+3.55%)
Jan 11, 2021 3.710 3.890 3.630 3.660 2,684,631 -0.06(-1.61%)
Jan 08, 2021 4.000 4.030 3.540 3.720 3,655,500 -0.17(-4.37%)
Jan 07, 2021 3.650 4.020 3.610 3.890 5,975,661 +0.46(+13.41%)
Jan 06, 2021 3.480 3.770 3.200 3.430 5,221,275 +0.10(+3.00%)
Jan 05, 2021 3.540 3.650 3.300 3.330 6,381,628 -0.13(-3.76%)
Jan 04, 2021 3.170 3.800 3.110 3.460 9,138,016 +0.46(+15.33%)
Dec 31, 2020 3.000 3.000 3.000 3,425,497 -0.05(-1.64%)
Dec 30, 2020 2.990 3.230 2.930 3.050 3,425,497 -0.04(-1.29%)
Dec 29, 2020 3.040 3.120 2.650 3.090 5,974,742 +0.06(+1.98%)
Dec 28, 2020 3.260 3.550 2.900 3.030 38,828,272 +0.69(+29.49%)
Dec 24, 2020 1.980 2.700 1.850 2.340 13,141,100 +0.14(+6.36%)
Dec 23, 2020 2.640 2.650 2.150 2.200 10,291,173 -0.30(-12.00%)
Dec 22, 2020 1.800 2.650 1.790 2.500 43,499,484 +0.81(+47.93%)
Dec 21, 2020 1.600 1.700 1.560 1.690 2,075,425 +0.18(+11.92%)
Dec 18, 2020 1.430 1.880 1.420 1.510 8,477,700 +0.16(+11.85%)
Dec 17, 2020 1.220 1.350 1.160 1.350 2,056,259 +0.20(+17.39%)
Dec 16, 2020 1.190 1.240 1.140 1.150 581,224 -0.02(-1.71%)
Dec 15, 2020 1.190 1.210 1.170 1.170 290,449 +0.01(+0.86%)
Dec 14, 2020 1.190 1.240 1.160 1.160 262,265 -0.01(-0.85%)
Dec 11, 2020 1.140 1.210 1.121 1.170 443,300 +0.03(+2.63%)
Dec 10, 2020 1.170 1.170 1.110 1.140 316,254 -0.03(-2.56%)
Dec 09, 2020 1.140 1.200 1.140 1.170 519,487 +0.03(+2.63%)
Dec 08, 2020 1.200 1.230 1.140 1.140 378,313 -0.06(-5.00%)
Dec 07, 2020 1.230 1.280 1.160 1.200 686,156 -0.05(-4.00%)
Dec 04, 2020 1.200 1.270 1.180 1.250 540,700 +0.07(+5.93%)
Dec 03, 2020 1.220 1.230 1.130 1.180 338,630 -0.03(-2.48%)
Dec 02, 2020 1.140 1.210 1.120 1.210 662,888 +0.00(+0.00%)
Dec 01, 2020 1.300 1.300 1.150 1.210 1,490,319 -0.09(-6.92%)
Nov 30, 2020 1.400 1.400 1.170 1.300 1,237,493 +0.06(+4.84%)
Nov 27, 2020 1.320 1.490 1.190 1.240 2,759,800 -0.02(-1.98%)
Nov 25, 2020 1.120 1.370 1.032 1.265 3,471,200 +0.11(+10.00%)
Nov 24, 2020 1.000 1.250 0.9900 1.150 3,637,419 +0.20(+20.91%)
Nov 23, 2020 0.9283 0.9583 0.9201 0.9511 521,012 +0.02(+2.26%)
Nov 20, 2020 0.9200 0.9515 0.9111 0.9301 377,300 +0.03(+2.77%)
Nov 19, 2020 0.9600 0.9951 0.8900 0.9050 1,429,982 -0.07(-7.65%)
Nov 18, 2020 0.9648 0.9900 0.9534 0.9800 192,079 -0.01(-1.01%)
Nov 17, 2020 1.020 1.020 0.9500 0.9900 226,393 -0.04(-3.88%)
Nov 16, 2020 1.000 1.050 0.9800 1.030 545,974 +0.06(+5.96%)
Nov 13, 2020 0.9266 0.9900 0.8931 0.9721 338,800 +0.04(+3.96%)
Nov 12, 2020 0.9800 0.9900 0.9100 0.9351 417,224 -0.03(-3.60%)
Nov 11, 2020 0.9038 1.030 0.8850 0.9700 1,315,457 +0.06(+6.59%)
Nov 10, 2020 0.9100 0.9300 0.8800 0.9100 448,946 +0.02(+2.70%)
Nov 09, 2020 0.9119 0.9289 0.8800 0.8861 424,138 -0.01(-1.62%)
Nov 06, 2020 0.9010 0.9300 0.8878 0.9007 166,600 -0.02(-1.85%)
Nov 05, 2020 0.9400 0.9400 0.8835 0.9177 176,189 -0.02(-2.35%)
Nov 04, 2020 0.9052 0.9400 0.8876 0.9398 136,318 +0.04(+4.13%)
Nov 03, 2020 0.9005 0.9161 0.8813 0.9025 190,435 +0.00(+0.47%)
Nov 02, 2020 0.9000 0.9200 0.8802 0.8983 192,294 +0.01(+0.93%)
Oct 30, 2020 0.9075 0.9160 0.8800 0.8900 255,800 -0.01(-1.11%)
Oct 29, 2020 0.9000 0.9200 0.8800 0.9000 177,862 +0.00(+0.07%)
Oct 28, 2020 0.9308 0.9577 0.8700 0.8994 599,225 -0.04(-4.29%)
Oct 27, 2020 0.9800 0.9899 0.9300 0.9397 572,793 -0.03(-3.40%)
Oct 26, 2020 0.9680 0.9800 0.9400 0.9728 654,230 -0.01(-0.79%)
Oct 23, 2020 1.000 1.000 0.9148 0.9805 595,400 -0.01(-0.95%)
Oct 22, 2020 0.9600 1.030 0.9487 0.9899 320,183 +0.02(+1.71%)
Oct 21, 2020 1.020 1.050 0.9700 0.9733 195,166 -0.06(-5.50%)
Oct 20, 2020 1.010 1.040 1.000 1.030 212,107 +0.02(+1.98%)
Oct 19, 2020 0.9982 1.030 0.9802 1.010 351,559 +0.02(+2.01%)
Oct 16, 2020 0.9835 1.000 0.9700 0.9901 202,900 -0.01(-0.99%)
Oct 15, 2020 0.9700 1.010 0.9200 1.000 363,135 +0.05(+5.26%)
Oct 14, 2020 0.9400 0.9700 0.9200 0.9500 337,328 -0.01(-1.04%)
Oct 13, 2020 0.9000 0.9600 0.9000 0.9600 391,530 +0.03(+2.98%)
Oct 12, 2020 0.9300 0.9400 0.8900 0.9322 815,853 -0.03(-2.90%)
Oct 09, 2020 1.000 1.010 0.8950 0.9600 1,286,600 -0.07(-6.80%)
Oct 08, 2020 1.150 1.160 1.000 1.030 1,617,089 -0.12(-10.43%)
Oct 07, 2020 1.120 1.270 1.090 1.150 4,659,562 +0.04(+3.60%)
Oct 06, 2020 0.9300 1.600 0.8800 1.110 13,914,523 +0.17(+18.09%)
Oct 05, 2020 0.8881 0.9500 0.8742 0.9400 224,384 +0.06(+6.56%)
Oct 02, 2020 0.8990 0.9000 0.8210 0.8821 136,800 -0.03(-3.00%)
Oct 01, 2020 0.9253 0.9299 0.8900 0.9094 121,677 -0.00(-0.18%)
Sep 30, 2020 0.9448 0.9448 0.9050 0.9110 260,301 -0.01(-1.47%)
Sep 29, 2020 0.9600 0.9900 0.9200 0.9246 288,176 -0.01(-0.61%)
Sep 28, 2020 0.8946 0.9472 0.8801 0.9303 135,599 +0.05(+5.13%)
Sep 25, 2020 0.8780 0.9398 0.8650 0.8849 175,400 +0.02(+2.30%)
Sep 24, 2020 0.9033 0.9227 0.8650 0.8650 223,642 -0.05(-4.95%)
Sep 23, 2020 0.9100 0.9700 0.9000 0.9100 197,423 +0.01(+0.78%)
Sep 22, 2020 0.9600 1.000 0.9030 0.9030 264,432 -0.05(-4.95%)
Sep 21, 2020 1.050 1.060 0.9500 0.9500 314,593 -0.09(-8.65%)
Sep 18, 2020 0.9899 1.070 0.9899 1.040 429,400 +0.07(+7.22%)
Sep 17, 2020 0.9600 1.000 0.9400 0.9700 132,114 +0.01(+1.03%)
Sep 16, 2020 0.9900 1.010 0.9533 0.9601 122,406 +0.01(+0.71%)
Sep 15, 2020 0.9402 0.9998 0.9400 0.9533 118,707 +0.02(+2.01%)
Sep 14, 2020 0.8910 0.9732 0.8700 0.9345 267,969 +0.04(+4.15%)
Sep 11, 2020 0.9000 0.9280 0.8700 0.8973 143,200 -0.01(-1.40%)
Sep 10, 2020 0.9500 0.9850 0.9000 0.9100 386,231 -0.04(-4.21%)
Sep 09, 2020 1.000 1.010 0.9500 0.9500 269,047 -0.06(-5.94%)
Sep 08, 2020 0.9900 1.020 0.9800 1.010 84,755 +0.00(+0.00%)
Sep 04, 2020 1.020 1.040 0.9900 1.010 312,500 -0.01(-0.98%)
Sep 03, 2020 1.110 1.110 1.000 1.020 275,017 -0.08(-7.27%)
Sep 02, 2020 1.010 1.110 0.9800 1.100 361,624 +0.09(+8.91%)
Sep 01, 2020 1.040 1.040 0.9800 1.010 202,975 +0.02(+1.93%)
Aug 31, 2020 1.010 1.020 0.9701 0.9909 187,896 +0.01(+1.11%)
Aug 28, 2020 0.9600 1.010 0.9600 0.9800 126,000 +0.01(+0.95%)
Aug 27, 2020 0.9936 1.000 0.9500 0.9708 154,564 -0.03(-2.92%)
Aug 26, 2020 1.000 1.020 0.9700 1.000 272,633 +0.02(+2.00%)
Aug 25, 2020 1.000 1.013 0.9600 0.9804 230,324 -0.02(-1.96%)
Aug 24, 2020 1.020 1.030 0.9900 1.000 156,449 -0.01(-0.99%)
Aug 21, 2020 1.000 1.036 1.000 1.010 112,800 -0.03(-2.88%)
Aug 20, 2020 0.9800 1.060 0.9800 1.040 441,998 +0.06(+6.12%)
Aug 19, 2020 1.040 1.040 0.9800 0.9800 163,549 -0.03(-2.97%)
Aug 18, 2020 1.040 1.040 0.9900 1.010 246,267 -0.02(-1.94%)
Aug 17, 2020 1.010 1.040 1.000 1.030 146,755 +0.02(+1.98%)
Aug 14, 2020 1.020 1.040 1.000 1.010 101,800 -0.05(-4.72%)
Aug 13, 2020 1.060 1.075 1.030 1.060 143,228 +0.00(+0.00%)
Aug 12, 2020 1.010 1.060 1.010 1.060 369,678 +0.04(+3.92%)
Aug 11, 2020 1.050 1.070 1.020 1.020 208,899 -0.05(-4.67%)
Aug 10, 2020 1.070 1.080 1.010 1.070 561,741 +0.03(+2.88%)
Aug 07, 2020 1.090 1.100 1.010 1.040 290,800 -0.04(-3.70%)
Aug 06, 2020 1.070 1.080 1.040 1.080 159,687 +0.01(+0.93%)
Aug 05, 2020 1.050 1.100 1.000 1.070 429,595 -0.03(-2.73%)
Aug 04, 2020 1.130 1.170 1.090 1.100 519,590 -0.03(-2.65%)
Aug 03, 2020 1.030 1.140 1.000 1.130 527,315 +0.14(+14.14%)
Jul 31, 2020 1.000 1.010 0.9600 0.9900 149,400 -0.00(-0.29%)
Jul 30, 2020 1.040 1.040 0.9601 0.9929 417,931 -0.05(-4.53%)
Jul 29, 2020 1.050 1.080 1.040 1.040 222,290 -0.03(-2.80%)
Jul 28, 2020 1.120 1.120 1.040 1.070 313,193 -0.03(-2.73%)
Jul 27, 2020 1.120 1.150 1.080 1.100 221,746 -0.02(-1.79%)
Jul 24, 2020 1.110 1.130 1.080 1.120 421,500 +0.03(+2.75%)
Jul 23, 2020 1.140 1.180 1.090 1.090 705,033 -0.08(-6.84%)
Jul 22, 2020 1.160 1.180 1.150 1.170 266,934 +0.02(+1.74%)
Jul 21, 2020 1.150 1.150 1.130 1.150 219,335 +0.04(+3.60%)
Jul 20, 2020 1.140 1.150 1.100 1.110 218,900 -0.02(-1.77%)
Jul 17, 2020 1.120 1.130 1.100 1.130 270,600 +0.02(+1.80%)
Jul 16, 2020 1.120 1.180 1.080 1.110 499,682 -0.01(-0.89%)
Jul 15, 2020 1.120 1.140 1.090 1.120 290,558 +0.00(+0.00%)
Jul 14, 2020 1.090 1.120 1.080 1.120 295,294 +0.03(+2.75%)
Jul 13, 2020 1.110 1.140 1.070 1.090 405,455 -0.02(-1.80%)
Jul 10, 2020 1.130 1.146 1.100 1.110 368,900 -0.01(-0.89%)
Jul 09, 2020 1.130 1.190 1.110 1.120 495,513 +0.00(+0.00%)
Jul 08, 2020 1.220 1.230 1.100 1.120 575,299 -0.11(-8.94%)
Jul 07, 2020 1.280 1.300 1.220 1.230 447,260 -0.04(-3.15%)
Jul 06, 2020 1.190 1.280 1.120 1.270 617,550 +0.15(+13.39%)
Jul 02, 2020 1.210 1.250 1.110 1.120 842,000 -0.08(-6.67%)
Jul 01, 2020 1.390 1.390 1.190 1.200 915,940 -0.20(-14.29%)
Jun 30, 2020 1.200 1.420 1.170 1.400 1,390,430 +0.24(+20.69%)
Jun 29, 2020 1.110 1.180 1.100 1.160 280,978 +0.06(+5.45%)
Jun 26, 2020 1.150 1.170 1.100 1.100 278,000 -0.07(-5.98%)
Jun 25, 2020 1.150 1.180 1.110 1.170 277,937 +0.02(+1.74%)
Jun 24, 2020 1.180 1.210 1.100 1.150 604,623 -0.05(-4.17%)
Jun 23, 2020 1.270 1.270 1.150 1.200 841,826 -0.01(-0.83%)
Jun 22, 2020 1.050 1.320 1.030 1.210 2,192,397 +0.18(+17.48%)
Jun 19, 2020 1.080 1.080 1.020 1.030 324,700 -0.03(-2.83%)
Jun 18, 2020 1.050 1.100 1.050 1.060 385,960 +0.00(+0.00%)
Jun 17, 2020 1.000 1.100 1.000 1.060 795,245 +0.06(+6.00%)
Jun 16, 2020 0.9500 1.020 0.9400 1.000 415,204 +0.05(+5.26%)
Jun 15, 2020 0.8400 0.9800 0.8200 0.9500 272,123 +0.09(+10.47%)
Jun 12, 2020 0.9300 0.9504 0.8300 0.8600 469,200 -0.04(-4.44%)
Jun 11, 2020 1.020 1.020 0.8900 0.9000 498,860 -0.12(-11.76%)
Jun 10, 2020 1.070 1.070 0.9511 1.020 753,333 -0.02(-1.92%)
Jun 09, 2020 1.130 1.160 0.9500 1.040 2,282,645 +0.14(+15.56%)
Jun 08, 2020 0.8600 0.9000 0.8300 0.9000 661,003 +0.03(+3.07%)
Jun 05, 2020 0.9100 0.9100 0.8500 0.8732 333,000 -0.03(-3.51%)
Jun 04, 2020 0.9500 0.9552 0.8805 0.9050 174,515 -0.04(-4.23%)
Jun 03, 2020 0.9100 0.9500 0.8700 0.9450 250,923 +0.04(+5.00%)
Jun 02, 2020 0.8900 0.9100 0.8400 0.9000 412,387 +0.05(+6.01%)
Jun 01, 2020 0.8104 0.8499 0.8000 0.8490 147,445 +0.01(+1.06%)
May 29, 2020 0.8597 0.9100 0.7700 0.8401 273,000 -0.02(-2.31%)
May 28, 2020 0.9000 0.9300 0.8600 0.8600 187,394 -0.04(-4.27%)
May 27, 2020 0.9000 0.9100 0.8400 0.8984 214,175 -0.00(-0.18%)
May 26, 2020 0.9700 0.9700 0.8700 0.9000 400,676 -0.03(-3.23%)
May 22, 2020 0.9411 0.9700 0.9001 0.9300 259,200 +0.01(+1.04%)
May 21, 2020 0.8500 0.9700 0.8468 0.9204 684,354 +0.07(+8.28%)
May 20, 2020 0.8500 0.8500 0.8200 0.8500 224,113 +0.00(+0.00%)
May 19, 2020 0.8200 0.8500 0.8100 0.8500 632,807 +0.05(+6.26%)
May 18, 2020 0.7800 0.8200 0.7700 0.7999 595,101 +0.03(+4.02%)
May 15, 2020 0.6874 0.7800 0.6800 0.7690 810,600 +0.08(+12.26%)
May 14, 2020 0.6900 0.6900 0.6600 0.6850 80,364 -0.00(-0.35%)
May 13, 2020 0.7100 0.7100 0.6600 0.6874 106,215 -0.01(-1.73%)
May 12, 2020 0.7030 0.7499 0.6800 0.6995 236,453 -0.00(-0.50%)
May 11, 2020 0.6700 0.7700 0.6700 0.7030 448,460 +0.02(+3.02%)
May 08, 2020 0.6700 0.6900 0.6400 0.6824 660,900 +0.01(+1.85%)
May 07, 2020 0.7000 0.7100 0.6500 0.6700 496,104 -0.05(-6.53%)
May 06, 2020 0.7500 0.7600 0.6984 0.7168 729,148 -0.02(-3.14%)
May 05, 2020 0.7037 0.7700 0.7008 0.7400 1,307,426 +0.02(+2.78%)
May 04, 2020 0.6200 0.7700 0.6200 0.7200 1,006,875 +0.13(+21.13%)
May 01, 2020 0.5300 0.6199 0.5200 0.5944 3,043,100 +0.05(+10.05%)
Apr 30, 2020 0.6010 0.6210 0.5400 0.5401 555,431 -0.06(-10.67%)
Apr 29, 2020 0.5900 0.6300 0.5700 0.6046 263,960 +0.03(+6.07%)
Apr 28, 2020 0.5700 0.6000 0.5600 0.5700 352,175 -0.01(-0.87%)
Apr 27, 2020 0.5850 0.5899 0.5600 0.5750 151,973 -0.01(-0.86%)
Apr 24, 2020 0.5500 0.5999 0.5310 0.5800 255,000 +0.02(+3.57%)
Apr 23, 2020 0.5400 0.5800 0.5300 0.5600 179,181 +0.00(+0.00%)
Apr 22, 2020 0.5460 0.5799 0.5250 0.5600 153,895 +0.02(+3.70%)
Apr 21, 2020 0.5900 0.6000 0.5300 0.5400 176,152 -0.02(-3.57%)
Apr 20, 2020 0.5600 0.5900 0.5400 0.5600 383,174 -0.05(-8.54%)
Apr 17, 2020 0.6200 0.6220 0.5701 0.6123 202,800 +0.02(+3.78%)
Apr 16, 2020 0.6000 0.6100 0.5500 0.5900 290,522 -0.01(-1.67%)
Apr 15, 2020 0.5900 0.6200 0.5100 0.6000 357,422 -0.03(-4.61%)
Apr 14, 2020 0.5700 0.6700 0.5541 0.6290 817,289 +0.11(+20.96%)
Apr 13, 2020 0.4900 0.5200 0.4700 0.5200 228,403 +0.05(+10.64%)
Apr 09, 2020 0.4500 0.4755 0.4101 0.4700 307,200 +0.04(+9.81%)
Apr 08, 2020 0.4000 0.4400 0.3950 0.4280 659,916 +0.05(+12.63%)
Apr 07, 2020 0.4000 0.4100 0.3800 0.3800 415,123 -0.01(-2.56%)
Apr 06, 2020 0.4000 0.4099 0.3500 0.3900 227,237 +0.01(+2.28%)
Apr 03, 2020 0.3890 0.4000 0.3500 0.3813 440,700 +0.00(+0.45%)
Apr 02, 2020 0.4100 0.4400 0.3510 0.3796 446,939 -0.03(-7.41%)
Apr 01, 2020 0.4620 0.4620 0.4000 0.4100 173,488 -0.04(-8.93%)
Mar 31, 2020 0.4500 0.4900 0.4400 0.4502 418,338 +0.00(+0.04%)
Mar 30, 2020 0.4500 0.5000 0.4500 0.4500 304,249 +0.02(+4.65%)
Mar 27, 2020 0.4502 0.4600 0.4210 0.4300 129,900 -0.03(-5.49%)
Mar 26, 2020 0.4281 0.4700 0.4100 0.4550 487,002 +0.04(+8.33%)
Mar 25, 2020 0.4400 0.4700 0.3800 0.4200 402,300 +0.00(+0.00%)
Mar 24, 2020 0.3800 0.4400 0.3601 0.4200 489,304 +0.08(+23.53%)
Mar 23, 2020 0.4500 0.4600 0.3300 0.3400 623,384 -0.03(-7.10%)
Mar 20, 2020 0.4100 0.4700 0.3500 0.3660 585,500 -0.02(-6.15%)
Mar 19, 2020 0.3800 0.4100 0.3600 0.3900 729,064 +0.01(+2.63%)
Mar 18, 2020 0.4100 0.4100 0.3300 0.3800 524,837 -0.02(-5.47%)
Mar 17, 2020 0.4000 0.4100 0.3581 0.4020 393,414 +0.00(+0.15%)
Mar 16, 2020 0.4900 0.4900 0.4000 0.4014 374,545 -0.10(-19.72%)
Mar 13, 2020 0.4600 0.5399 0.4110 0.5000 961,500 +0.08(+19.05%)
Mar 12, 2020 0.5100 0.5700 0.4000 0.4200 1,005,680 -0.21(-33.33%)
Mar 11, 2020 0.6200 0.6500 0.5800 0.6300 406,887 -0.01(-1.42%)
Mar 10, 2020 0.7300 0.7463 0.5900 0.6391 376,258 -0.05(-7.38%)
Mar 09, 2020 0.7400 0.7500 0.6700 0.6900 336,600 -0.07(-8.90%)
Mar 06, 2020 0.7300 0.7972 0.7000 0.7574 460,200 +0.03(+3.75%)
Mar 05, 2020 0.7100 0.7400 0.6600 0.7300 274,260 +0.02(+2.82%)
Mar 04, 2020 0.7288 0.7500 0.6920 0.7100 222,498 -0.01(-1.38%)
Mar 03, 2020 0.7200 0.7499 0.6514 0.7199 189,677 +0.04(+5.63%)
Mar 02, 2020 0.6400 0.7100 0.6101 0.6815 329,325 -0.01(-1.23%)
Feb 28, 2020 0.6000 0.6900 0.5500 0.6900 596,300 +0.00(+0.00%)
Feb 27, 2020 0.7400 0.7500 0.6800 0.6900 386,230 -0.08(-10.39%)
Feb 26, 2020 0.7600 0.7899 0.7600 0.7700 165,216 -0.02(-2.53%)
Feb 25, 2020 0.8100 0.8400 0.7767 0.7900 139,507 -0.02(-2.08%)
Feb 24, 2020 0.8283 0.8396 0.7600 0.8068 285,406 -0.04(-4.86%)
Feb 21, 2020 0.8400 0.8695 0.8250 0.8480 191,300 +0.01(+0.95%)
Feb 20, 2020 0.8400 0.8588 0.8036 0.8400 190,546 +0.00(+0.08%)
Feb 19, 2020 0.8050 0.8500 0.7900 0.8393 464,376 +0.04(+4.65%)
Feb 18, 2020 0.7600 0.8198 0.7600 0.8020 393,016 +0.05(+6.23%)
Feb 14, 2020 0.7795 0.7900 0.7510 0.7550 160,000 -0.02(-3.14%)
Feb 13, 2020 0.7400 0.7988 0.7400 0.7795 243,916 +0.02(+3.07%)
Feb 12, 2020 0.7600 0.7847 0.7415 0.7563 522,299 -0.00(-0.36%)
Feb 11, 2020 0.7610 0.8100 0.7500 0.7590 321,426 -0.01(-1.42%)
Feb 10, 2020 0.8000 0.8100 0.7500 0.7699 282,562 -0.02(-2.05%)
Feb 07, 2020 0.7750 0.8000 0.7530 0.7860 264,200 +0.01(+1.42%)
Feb 06, 2020 0.8000 0.8090 0.7700 0.7750 101,459 -0.01(-1.24%)
Feb 05, 2020 0.7530 0.7985 0.7530 0.7847 196,039 +0.03(+4.35%)
Feb 04, 2020 0.7500 0.7901 0.7300 0.7520 267,350 +0.00(+0.25%)
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.