Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeterna Zentaris (NQ: AEZS )

5.720 UNCHANGED
Last Price Updated: 3:39 PM EDT, Aug 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.070 1.090 1.040 1.060 2,636,900 -0.04(-3.64%)
Apr 29, 2021 1.160 1.160 1.050 1.100 4,054,565 -0.03(-2.65%)
Apr 28, 2021 1.050 1.150 1.020 1.130 3,521,499 +0.09(+8.65%)
Apr 27, 2021 1.110 1.120 1.020 1.040 4,403,622 -0.10(-8.77%)
Apr 26, 2021 1.030 1.170 1.020 1.140 12,620,252 +0.20(+21.89%)
Apr 23, 2021 0.9300 0.9600 0.9200 0.9353 1,765,900 +0.00(+0.43%)
Apr 22, 2021 0.9500 0.9800 0.9030 0.9313 1,567,445 -0.02(-1.60%)
Apr 21, 2021 0.8400 0.9596 0.8300 0.9464 2,674,015 +0.09(+11.08%)
Apr 20, 2021 0.9177 0.9300 0.8411 0.8520 2,225,137 -0.06(-6.37%)
Apr 19, 2021 0.8400 0.9300 0.8300 0.9100 1,983,537 +0.03(+3.41%)
Apr 16, 2021 0.8800 0.8950 0.8200 0.8800 3,258,100 -0.03(-3.30%)
Apr 15, 2021 0.9700 0.9900 0.9000 0.9100 2,994,411 -0.07(-7.14%)
Apr 14, 2021 0.9800 1.030 0.9500 0.9800 2,806,699 +0.02(+2.08%)
Apr 13, 2021 0.9500 0.9900 0.9200 0.9600 2,929,956 +0.02(+2.13%)
Apr 12, 2021 1.090 1.100 0.9300 0.9400 7,261,463 -0.16(-14.55%)
Apr 09, 2021 1.090 1.110 1.070 1.100 1,818,500 +0.01(+0.92%)
Apr 08, 2021 1.070 1.110 1.070 1.090 2,604,161 -0.03(-2.68%)
Apr 07, 2021 1.100 1.140 1.070 1.120 3,393,297 +0.01(+0.90%)
Apr 06, 2021 1.110 1.150 1.060 1.110 3,068,687 +0.00(+0.00%)
Apr 05, 2021 1.130 1.160 1.110 1.110 3,628,287 -0.01(-0.89%)
Apr 01, 2021 1.170 1.170 1.110 1.120 3,125,800 -0.02(-1.75%)
Mar 31, 2021 1.130 1.170 1.100 1.140 2,727,083 +0.01(+0.88%)
Mar 30, 2021 1.100 1.140 1.050 1.130 4,347,476 +0.02(+1.80%)
Mar 29, 2021 1.200 1.250 1.100 1.110 6,854,948 -0.12(-9.76%)
Mar 26, 2021 1.150 1.420 1.130 1.230 33,498,400 +0.06(+5.13%)
Mar 25, 2021 1.110 1.200 1.070 1.170 5,136,839 +0.07(+6.36%)
Mar 24, 2021 1.190 1.260 1.070 1.100 6,178,011 -0.08(-6.78%)
Mar 23, 2021 1.280 1.300 1.170 1.180 5,553,745 -0.10(-7.81%)
Mar 22, 2021 1.340 1.360 1.260 1.280 5,059,885 -0.05(-3.76%)
Mar 19, 2021 1.260 1.380 1.200 1.330 6,517,500 +0.08(+6.40%)
Mar 18, 2021 1.320 1.400 1.240 1.250 7,221,480 -0.10(-7.41%)
Mar 17, 2021 1.290 1.400 1.260 1.350 8,146,612 -0.03(-2.17%)
Mar 16, 2021 1.520 1.580 1.310 1.380 23,579,386 -0.13(-8.61%)
Mar 15, 2021 1.360 1.740 1.300 1.510 109,168,776 +0.33(+27.97%)
Mar 12, 2021 1.140 1.240 1.120 1.180 7,784,200 -0.06(-4.84%)
Mar 11, 2021 1.100 1.290 1.040 1.240 23,845,420 +0.23(+22.77%)
Mar 10, 2021 1.090 1.100 1.000 1.010 6,953,514 -0.04(-3.81%)
Mar 09, 2021 1.150 1.160 1.040 1.050 8,865,937 -0.01(-0.94%)
Mar 08, 2021 0.9600 1.160 0.9400 1.060 12,190,547 +0.14(+15.22%)
Mar 05, 2021 0.9500 0.9600 0.7770 0.9200 9,249,200 -0.02(-2.13%)
Mar 04, 2021 1.010 1.070 0.9026 0.9400 8,766,295 -0.10(-9.62%)
Mar 03, 2021 1.110 1.110 1.020 1.040 6,450,411 -0.07(-6.31%)
Mar 02, 2021 1.160 1.180 1.110 1.110 4,795,242 -0.04(-3.48%)
Mar 01, 2021 1.210 1.250 1.130 1.150 8,495,237 -0.02(-1.71%)
Feb 26, 2021 1.100 1.240 1.060 1.170 9,082,300 +0.05(+4.46%)
Feb 25, 2021 1.210 1.220 1.080 1.120 9,641,487 -0.08(-6.67%)
Feb 24, 2021 1.220 1.290 1.190 1.200 8,305,566 +0.03(+2.56%)
Feb 23, 2021 1.150 1.270 1.050 1.170 15,294,128 -0.18(-13.33%)
Feb 22, 2021 1.430 1.470 1.350 1.350 10,160,274 -0.13(-8.78%)
Feb 19, 2021 1.450 1.550 1.400 1.480 13,710,500 +0.08(+5.71%)
Feb 18, 2021 1.520 1.530 1.360 1.400 16,221,159 -0.15(-9.68%)
Feb 17, 2021 1.550 1.560 1.480 1.550 37,852,020 -0.26(-14.36%)
Feb 16, 2021 1.930 2.000 1.800 1.810 10,883,626 -0.09(-4.74%)
Feb 12, 2021 1.850 1.900 1.750 1.900 9,959,100 -0.01(-0.52%)
Feb 11, 2021 1.960 2.080 1.810 1.910 17,361,012 +0.00(+0.00%)
Feb 10, 2021 2.250 2.270 1.680 1.910 40,571,248 -0.29(-13.18%)
Feb 09, 2021 2.730 2.850 1.980 2.200 78,184,512 -1.14(-34.13%)
Feb 08, 2021 1.180 3.620 1.180 3.340 217,159,248 +2.23(+200.90%)
Feb 05, 2021 1.090 1.180 1.030 1.110 17,166,800 +0.03(+2.78%)
Feb 04, 2021 0.9500 1.100 0.9500 1.080 20,892,044 +0.13(+13.68%)
Feb 03, 2021 0.9564 1.020 0.9300 0.9500 19,560,176 -0.05(-5.00%)
Feb 02, 2021 0.9900 1.190 0.8900 1.000 149,818,368 +0.30(+42.86%)
Feb 01, 2021 0.6881 0.7199 0.6584 0.7000 7,521,977 +0.01(+2.01%)
Jan 29, 2021 0.7010 0.7256 0.6640 0.6862 9,472,500 -0.04(-5.75%)
Jan 28, 2021 0.8075 0.8200 0.6600 0.7281 22,991,458 -0.02(-2.92%)
Jan 27, 2021 0.8300 0.8500 0.6800 0.7500 36,893,156 +0.07(+10.29%)
Jan 26, 2021 0.6800 0.6900 0.6500 0.6800 13,534,175 +0.02(+2.39%)
Jan 25, 2021 0.7198 0.7296 0.6400 0.6641 10,503,616 -0.04(-6.16%)
Jan 22, 2021 0.7350 0.7564 0.6900 0.7077 11,539,000 -0.06(-8.09%)
Jan 21, 2021 0.7400 0.8100 0.7100 0.7700 11,458,350 +0.05(+6.94%)
Jan 20, 2021 0.7300 0.8200 0.7000 0.7200 14,995,903 +0.03(+3.75%)
Jan 19, 2021 0.6938 0.7400 0.6700 0.6940 13,998,248 +0.05(+8.44%)
Jan 15, 2021 0.6800 0.6926 0.6108 0.6400 5,905,500 -0.04(-5.88%)
Jan 14, 2021 0.6600 0.7200 0.6500 0.6800 8,367,684 -0.01(-1.45%)
Jan 13, 2021 0.7000 0.7390 0.6220 0.6900 12,416,022 +0.02(+2.99%)
Jan 12, 2021 0.6500 0.6800 0.6000 0.6700 9,715,434 +0.02(+2.32%)
Jan 11, 2021 0.5700 0.7400 0.5555 0.6548 22,816,456 +0.11(+21.26%)
Jan 08, 2021 0.5500 0.5553 0.5100 0.5400 4,297,100 -0.01(-1.37%)
Jan 07, 2021 0.5700 0.5747 0.5261 0.5475 5,259,733 -0.01(-2.23%)
Jan 06, 2021 0.5000 0.6300 0.4900 0.5600 18,443,824 +0.04(+8.36%)
Jan 05, 2021 0.5149 0.5340 0.4811 0.5168 7,195,890 +0.00(+0.37%)
Jan 04, 2021 0.4200 0.5249 0.4200 0.5149 12,243,836 +0.09(+21.01%)
Dec 31, 2020 0.4255 0.4255 0.4255 2,277,480 -0.00(-0.49%)
Dec 30, 2020 0.4100 0.4300 0.4000 0.4276 2,277,480 +0.03(+6.29%)
Dec 29, 2020 0.4300 0.4300 0.3900 0.4023 2,543,824 -0.03(-6.44%)
Dec 28, 2020 0.4300 0.4500 0.4100 0.4300 3,587,180 +0.02(+6.17%)
Dec 24, 2020 0.4345 0.4390 0.3900 0.4050 4,077,500 -0.01(-1.84%)
Dec 23, 2020 0.3900 0.4400 0.3801 0.4126 7,733,926 +0.03(+8.58%)
Dec 22, 2020 0.3800 0.3900 0.3600 0.3800 4,629,197 +0.00(+0.85%)
Dec 21, 2020 0.3900 0.3900 0.3670 0.3768 933,076 -0.00(-0.24%)
Dec 18, 2020 0.3950 0.3950 0.3660 0.3777 998,600 -0.00(-0.16%)
Dec 17, 2020 0.3837 0.3848 0.3729 0.3783 674,311 -0.00(-0.45%)
Dec 16, 2020 0.4000 0.4000 0.3700 0.3800 781,895 -0.00(-0.26%)
Dec 15, 2020 0.3700 0.3866 0.3650 0.3810 1,085,062 +0.02(+4.10%)
Dec 14, 2020 0.3845 0.3902 0.3596 0.3660 1,590,709 -0.02(-4.86%)
Dec 11, 2020 0.3800 0.3950 0.3800 0.3847 1,014,100 -0.02(-3.83%)
Dec 10, 2020 0.3900 0.4000 0.3700 0.4000 1,863,087 +0.01(+2.56%)
Dec 09, 2020 0.4200 0.4200 0.3700 0.3900 2,664,577 -0.02(-4.88%)
Dec 08, 2020 0.3850 0.4154 0.3832 0.4100 3,123,090 +0.03(+7.05%)
Dec 07, 2020 0.4150 0.4300 0.3510 0.3830 7,007,767 -0.04(-9.28%)
Dec 04, 2020 0.4300 0.4400 0.4200 0.4222 3,096,900 -0.00(-0.19%)
Dec 03, 2020 0.4430 0.4500 0.4100 0.4230 3,400,614 -0.02(-4.15%)
Dec 02, 2020 0.3990 0.4478 0.3950 0.4413 6,842,914 +0.05(+11.72%)
Dec 01, 2020 0.4000 0.4144 0.3900 0.3950 1,604,164 -0.00(-1.05%)
Nov 30, 2020 0.4200 0.4200 0.3900 0.3992 1,489,381 -0.01(-2.63%)
Nov 27, 2020 0.3900 0.4190 0.3900 0.4100 1,148,000 +0.02(+4.89%)
Nov 25, 2020 0.3910 0.4095 0.3900 0.3909 981,400 -0.02(-4.54%)
Nov 24, 2020 0.4001 0.4200 0.3831 0.4095 2,065,786 +0.01(+2.37%)
Nov 23, 2020 0.4100 0.4300 0.3700 0.4000 9,018,851 -0.02(-4.74%)
Nov 20, 2020 0.3400 0.4350 0.3268 0.4199 25,647,400 +0.08(+24.41%)
Nov 19, 2020 0.3279 0.3430 0.3262 0.3375 794,098 +0.01(+3.69%)
Nov 18, 2020 0.3450 0.3464 0.3224 0.3255 818,065 -0.01(-3.13%)
Nov 17, 2020 0.3474 0.3500 0.3210 0.3360 1,114,250 -0.01(-4.00%)
Nov 16, 2020 0.3600 0.3649 0.3400 0.3500 2,192,261 +0.00(+0.20%)
Nov 13, 2020 0.3557 0.3650 0.3370 0.3493 1,222,200 -0.01(-2.97%)
Nov 12, 2020 0.3240 0.3660 0.3185 0.3600 2,462,194 +0.04(+12.50%)
Nov 11, 2020 0.3000 0.3200 0.3000 0.3200 821,926 +0.01(+4.23%)
Nov 10, 2020 0.3098 0.3100 0.2920 0.3070 618,123 +0.01(+2.33%)
Nov 09, 2020 0.3200 0.3200 0.2900 0.3000 1,135,426 -0.01(-3.07%)
Nov 06, 2020 0.3100 0.3200 0.3030 0.3095 1,305,000 -0.01(-3.28%)
Nov 05, 2020 0.3100 0.3200 0.3000 0.3200 304,777 +0.00(+0.28%)
Nov 04, 2020 0.3200 0.3251 0.3080 0.3191 493,019 -0.00(-0.28%)
Nov 03, 2020 0.3000 0.3200 0.3000 0.3200 640,190 +0.02(+7.13%)
Nov 02, 2020 0.3199 0.3199 0.2900 0.2987 1,081,890 -0.01(-4.42%)
Oct 30, 2020 0.3250 0.3250 0.2970 0.3125 2,076,400 -0.02(-5.30%)
Oct 29, 2020 0.3400 0.3400 0.3300 0.3300 888,698 -0.00(-0.39%)
Oct 28, 2020 0.3401 0.3444 0.3301 0.3313 930,011 -0.01(-4.28%)
Oct 27, 2020 0.3496 0.3550 0.3410 0.3461 602,836 -0.00(-1.00%)
Oct 26, 2020 0.3700 0.3800 0.3460 0.3496 1,687,210 -0.01(-2.10%)
Oct 23, 2020 0.3500 0.3630 0.3450 0.3571 520,000 +0.01(+2.03%)
Oct 22, 2020 0.3500 0.3600 0.3400 0.3500 811,329 -0.01(-1.60%)
Oct 21, 2020 0.3500 0.3600 0.3401 0.3557 1,197,343 -0.00(-0.34%)
Oct 20, 2020 0.3600 0.3623 0.3500 0.3569 602,945 -0.00(-0.31%)
Oct 19, 2020 0.3670 0.3699 0.3550 0.3580 632,835 -0.01(-3.24%)
Oct 16, 2020 0.3683 0.3800 0.3652 0.3700 824,400 +0.00(+0.00%)
Oct 15, 2020 0.3700 0.3800 0.3700 0.3700 904,287 -0.02(-5.13%)
Oct 14, 2020 0.3700 0.3900 0.3700 0.3900 883,926 +0.01(+2.90%)
Oct 13, 2020 0.3700 0.3812 0.3632 0.3790 669,146 +0.01(+1.85%)
Oct 12, 2020 0.3900 0.3900 0.3614 0.3721 1,031,091 -0.01(-3.35%)
Oct 09, 2020 0.3900 0.3970 0.3802 0.3850 528,300 +0.01(+2.31%)
Oct 08, 2020 0.3900 0.3901 0.3720 0.3763 1,069,052 +0.00(+0.37%)
Oct 07, 2020 0.3613 0.3800 0.3524 0.3749 1,643,324 +0.01(+4.14%)
Oct 06, 2020 0.3689 0.3690 0.3600 0.3600 1,080,100 -0.01(-2.49%)
Oct 05, 2020 0.3605 0.3750 0.3549 0.3692 955,639 +0.01(+2.56%)
Oct 02, 2020 0.3550 0.3770 0.3400 0.3600 1,112,000 -0.00(-0.11%)
Oct 01, 2020 0.3500 0.3645 0.3485 0.3604 839,470 +0.01(+2.97%)
Sep 30, 2020 0.3600 0.3600 0.3500 0.3500 835,086 -0.01(-2.78%)
Sep 29, 2020 0.3500 0.3624 0.3420 0.3600 888,862 +0.02(+4.93%)
Sep 28, 2020 0.3601 0.3601 0.3370 0.3431 1,192,240 -0.01(-2.06%)
Sep 25, 2020 0.3251 0.3590 0.3251 0.3503 1,385,900 +0.01(+3.03%)
Sep 24, 2020 0.3400 0.3500 0.3300 0.3400 2,541,390 -0.01(-3.57%)
Sep 23, 2020 0.3850 0.3995 0.3520 0.3526 2,176,486 -0.04(-9.59%)
Sep 22, 2020 0.3700 0.4100 0.3700 0.3900 4,190,863 +0.03(+8.33%)
Sep 21, 2020 0.3600 0.3700 0.3600 0.3600 1,137,314 -0.01(-2.12%)
Sep 18, 2020 0.3651 0.3759 0.3630 0.3678 1,270,000 -0.00(-0.89%)
Sep 17, 2020 0.3650 0.3740 0.3600 0.3711 2,373,935 -0.00(-1.30%)
Sep 16, 2020 0.3672 0.3850 0.3551 0.3760 4,410,637 -0.00(-0.87%)
Sep 15, 2020 0.3860 0.3870 0.3688 0.3793 1,965,919 -0.00(-0.18%)
Sep 14, 2020 0.3800 0.3800 0.3400 0.3800 4,423,527 -0.00(-0.26%)
Sep 11, 2020 0.3800 0.3900 0.3701 0.3810 1,903,800 +0.00(+0.26%)
Sep 10, 2020 0.3900 0.3900 0.3800 0.3800 2,782,999 -0.01(-2.19%)
Sep 09, 2020 0.3744 0.4150 0.3700 0.3885 4,710,955 +0.01(+2.24%)
Sep 08, 2020 0.3800 0.3900 0.3700 0.3800 3,172,361 -0.02(-4.98%)
Sep 04, 2020 0.4000 0.4095 0.3715 0.3999 4,169,900 -0.01(-2.68%)
Sep 03, 2020 0.4230 0.4363 0.3950 0.4109 4,888,094 -0.03(-6.91%)
Sep 02, 2020 0.4300 0.4439 0.4200 0.4414 3,583,808 -0.00(-0.32%)
Sep 01, 2020 0.4550 0.4600 0.4200 0.4428 5,577,363 -0.03(-5.38%)
Aug 31, 2020 0.4670 0.4680 0.4520 0.4680 2,137,764 +0.00(+0.65%)
Aug 28, 2020 0.4600 0.4688 0.4513 0.4650 2,630,900 -0.00(-1.06%)
Aug 27, 2020 0.4900 0.4900 0.4500 0.4700 6,734,018 -0.03(-5.70%)
Aug 26, 2020 0.4930 0.4999 0.4730 0.4984 2,312,129 +0.01(+1.71%)
Aug 25, 2020 0.4600 0.4900 0.4600 0.4900 2,543,312 +0.03(+6.52%)
Aug 24, 2020 0.4900 0.4900 0.4600 0.4600 4,564,131 -0.04(-8.00%)
Aug 21, 2020 0.5075 0.5145 0.4900 0.5000 2,738,300 -0.01(-2.38%)
Aug 20, 2020 0.5169 0.5169 0.4911 0.5122 4,004,209 +0.00(+0.37%)
Aug 19, 2020 0.5007 0.5252 0.4933 0.5103 5,210,897 +0.01(+1.05%)
Aug 18, 2020 0.4980 0.5098 0.4800 0.5050 2,506,722 -0.01(-0.98%)
Aug 17, 2020 0.5100 0.5300 0.4900 0.5100 3,849,995 -0.00(-0.78%)
Aug 14, 2020 0.4850 0.5199 0.4791 0.5140 4,309,200 +0.02(+4.92%)
Aug 13, 2020 0.4901 0.4990 0.4700 0.4899 4,543,179 -0.01(-2.02%)
Aug 12, 2020 0.5200 0.5300 0.4900 0.5000 5,990,200 -0.03(-4.80%)
Aug 11, 2020 0.5688 0.5700 0.5105 0.5252 8,399,514 -0.02(-4.51%)
Aug 10, 2020 0.5100 0.5600 0.5100 0.5500 15,962,298 +0.05(+10.89%)
Aug 07, 2020 0.4490 0.5053 0.4490 0.4960 10,145,900 +0.04(+7.83%)
Aug 06, 2020 0.4700 0.4700 0.4400 0.4600 4,400,975 -0.00(-0.17%)
Aug 05, 2020 0.4498 0.4650 0.4300 0.4608 6,284,884 +0.02(+4.21%)
Aug 04, 2020 0.4400 0.4495 0.4250 0.4422 4,890,028 +0.01(+2.84%)
Aug 03, 2020 0.4200 0.4300 0.4100 0.4300 10,798,610 -0.04(-8.41%)
Jul 31, 2020 0.4800 0.4830 0.4460 0.4695 2,511,200 -0.01(-1.61%)
Jul 30, 2020 0.4750 0.4900 0.4700 0.4772 2,940,089 +0.00(+1.02%)
Jul 29, 2020 0.4720 0.4750 0.4565 0.4724 1,923,296 -0.01(-1.40%)
Jul 28, 2020 0.4681 0.5186 0.4610 0.4791 3,319,647 -0.01(-1.11%)
Jul 27, 2020 0.4854 0.4895 0.4700 0.4845 1,951,226 +0.01(+2.67%)
Jul 24, 2020 0.4800 0.4849 0.4420 0.4719 2,630,300 -0.02(-3.69%)
Jul 23, 2020 0.5000 0.5200 0.4800 0.4900 3,729,219 -0.01(-1.41%)
Jul 22, 2020 0.4760 0.5450 0.4750 0.4970 9,747,310 +0.02(+4.21%)
Jul 21, 2020 0.4659 0.4900 0.4560 0.4769 4,688,720 +0.01(+2.76%)
Jul 20, 2020 0.4544 0.4700 0.4499 0.4641 3,184,823 +0.02(+3.59%)
Jul 17, 2020 0.4750 0.4800 0.4310 0.4480 6,529,000 -0.04(-8.57%)
Jul 16, 2020 0.4200 0.5248 0.4120 0.4900 11,646,550 +0.06(+15.16%)
Jul 15, 2020 0.3990 0.4300 0.3965 0.4255 2,688,830 +0.02(+3.78%)
Jul 14, 2020 0.4100 0.4200 0.3900 0.4100 3,223,158 +0.00(+0.37%)
Jul 13, 2020 0.4210 0.4300 0.4000 0.4085 5,541,168 -0.03(-6.31%)
Jul 10, 2020 0.4337 0.4540 0.4211 0.4360 3,879,300 +0.00(+0.46%)
Jul 09, 2020 0.4368 0.4400 0.4149 0.4340 5,311,024 -0.03(-5.63%)
Jul 08, 2020 0.4879 0.4879 0.4312 0.4599 10,329,234 -0.06(-11.01%)
Jul 07, 2020 0.5200 0.5749 0.4660 0.5168 37,089,000 +0.11(+26.05%)
Jul 06, 2020 0.3900 0.4200 0.3900 0.4100 17,271,386 +0.03(+8.35%)
Jul 02, 2020 0.3900 0.4000 0.3697 0.3784 28,281,700 -0.16(-29.93%)
Jul 01, 2020 0.7800 0.7999 0.4700 0.5400 2,847,271 -0.26(-32.67%)
Jun 30, 2020 0.8400 0.8684 0.7920 0.8020 198,184 -0.03(-3.95%)
Jun 29, 2020 0.8800 0.8800 0.8103 0.8350 286,540 +0.01(+0.60%)
Jun 26, 2020 0.8833 0.9020 0.7751 0.8300 311,200 -0.08(-8.59%)
Jun 25, 2020 0.9300 0.9500 0.8621 0.9080 422,708 +0.05(+5.58%)
Jun 24, 2020 0.8965 0.9150 0.8200 0.8600 147,365 -0.05(-5.49%)
Jun 23, 2020 0.9100 0.9100 0.8800 0.9100 109,014 -0.01(-1.08%)
Jun 22, 2020 0.9100 0.9199 0.8700 0.9199 67,993 -0.00(-0.01%)
Jun 19, 2020 0.9100 0.9354 0.8900 0.9200 264,700 -0.03(-3.16%)
Jun 18, 2020 1.090 1.090 0.9300 0.9500 194,837 -0.02(-2.06%)
Jun 17, 2020 1.030 1.030 0.9200 0.9700 113,764 +0.01(+1.04%)
Jun 16, 2020 0.9800 1.000 0.9300 0.9600 118,866 +0.01(+1.06%)
Jun 15, 2020 0.9400 0.9590 0.9000 0.9499 135,979 -0.01(-1.53%)
Jun 12, 2020 0.9900 1.010 0.9400 0.9647 199,300 -0.01(-1.51%)
Jun 11, 2020 1.120 1.130 0.9500 0.9795 590,519 -0.16(-14.08%)
Jun 10, 2020 1.210 1.220 1.130 1.140 263,133 -0.06(-5.00%)
Jun 09, 2020 1.170 1.230 1.150 1.200 440,025 +0.03(+2.56%)
Jun 08, 2020 1.150 1.250 1.130 1.170 470,906 +0.02(+1.74%)
Jun 05, 2020 1.190 1.200 1.150 1.150 158,600 -0.02(-1.71%)
Jun 04, 2020 1.160 1.220 1.150 1.170 318,601 +0.01(+0.86%)
Jun 03, 2020 1.150 1.180 1.130 1.160 143,090 +0.01(+1.31%)
Jun 02, 2020 1.160 1.160 1.120 1.145 99,845 +0.01(+0.44%)
Jun 01, 2020 1.170 1.180 1.100 1.140 194,953 -0.02(-1.72%)
May 29, 2020 1.200 1.210 1.130 1.160 169,100 +0.01(+0.87%)
May 28, 2020 1.140 1.290 1.120 1.150 568,420 +0.00(+0.00%)
May 27, 2020 1.170 1.180 1.110 1.150 162,277 +0.02(+1.77%)
May 26, 2020 1.200 1.200 1.120 1.130 327,622 +0.04(+3.76%)
May 22, 2020 1.080 1.140 1.020 1.089 410,400 -0.05(-4.46%)
May 21, 2020 0.9500 1.250 0.9500 1.140 1,451,742 +0.19(+20.00%)
May 20, 2020 0.9468 0.9700 0.9468 0.9500 147,289 -0.01(-1.04%)
May 19, 2020 0.9400 0.9600 0.9100 0.9600 182,864 +0.03(+3.23%)
May 18, 2020 0.9300 0.9600 0.9100 0.9300 153,069 +0.00(+0.00%)
May 15, 2020 0.9900 0.9997 0.9120 0.9300 137,900 -0.04(-4.12%)
May 14, 2020 0.9300 0.9900 0.9100 0.9700 76,061 +0.02(+1.69%)
May 13, 2020 1.000 1.010 0.9100 0.9539 275,069 -0.06(-5.55%)
May 12, 2020 1.030 1.050 0.9900 1.010 251,418 -0.04(-3.81%)
May 11, 2020 1.100 1.100 0.9900 1.050 321,134 +0.00(+0.00%)
May 08, 2020 1.110 1.119 1.030 1.050 338,400 -0.05(-4.55%)
May 07, 2020 1.020 1.110 0.8800 1.100 1,338,230 +0.09(+8.91%)
May 06, 2020 0.8500 1.250 0.8100 1.010 6,129,687 +0.24(+31.54%)
May 05, 2020 0.7500 0.7700 0.7500 0.7678 135,340 +0.04(+5.18%)
May 04, 2020 0.7350 0.7350 0.7188 0.7300 43,073 -0.01(-0.69%)
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.