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

Inuvo Inc (NY: INUV )

0.3300 +0.0100 (+3.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Nov 30, 2021 0.6200 0.6297 0.6180 0.6101 760,662 -0.02(-3.11%)
Nov 29, 2021 0.6400 0.6500 0.6201 0.6297 496,838 -0.01(-1.61%)
Nov 26, 2021 0.6200 0.6500 0.6200 0.6400 723,288 -0.03(-4.43%)
Nov 24, 2021 0.6400 0.6770 0.6400 0.6697 914,541 +0.04(+5.65%)
Nov 23, 2021 0.6400 0.6877 0.6290 0.6339 1,584,582 +0.00(+0.13%)
Nov 22, 2021 0.6810 0.6810 0.6300 0.6331 801,935 -0.00(-0.58%)
Nov 19, 2021 0.6201 0.6500 0.6201 0.6368 757,991 +0.00(+0.06%)
Nov 18, 2021 0.6750 0.6467 0.6300 0.6364 1,661,932 -0.04(-5.66%)
Nov 17, 2021 0.6700 0.6875 0.6530 0.6746 1,050,400 +0.00(+0.61%)
Nov 16, 2021 0.6900 0.6900 0.6510 0.6705 1,220,536 -0.01(-1.37%)
Nov 15, 2021 0.7066 0.7199 0.6701 0.6798 993,500 -0.02(-2.43%)
Nov 12, 2021 0.7463 0.7501 0.6900 0.6967 2,459,983 -0.06(-7.72%)
Nov 11, 2021 0.7200 0.7650 0.7200 0.7550 1,638,505 +0.03(+4.14%)
Nov 10, 2021 0.7224 0.7250 674,648 -0.00(-0.08%)
Nov 09, 2021 0.7300 0.7324 0.7100 0.7256 425,925 -0.01(-0.73%)
Nov 08, 2021 0.7000 0.7423 0.7000 0.7309 710,961 +0.02(+2.80%)
Nov 05, 2021 0.7200 0.7278 0.7010 0.7110 394,746 -0.00(-0.28%)
Nov 04, 2021 0.7200 0.7499 0.7038 0.7130 967,795 -0.01(-1.38%)
Nov 03, 2021 0.7300 0.7300 0.7151 0.7230 544,540 -0.01(-0.96%)
Nov 02, 2021 0.7300 0.7550 0.7110 0.7300 1,905,956 +0.00(+0.05%)
Nov 01, 2021 0.7397 0.7353 0.7100 0.7296 690,294 -0.00(-0.22%)
Oct 29, 2021 0.7399 0.7400 0.7250 0.7312 438,044 +0.00(+0.65%)
Oct 28, 2021 0.7311 0.7449 0.7200 0.7265 681,159 +0.00(+0.28%)
Oct 27, 2021 0.7500 0.7501 0.7145 0.7245 799,808 -0.03(-3.40%)
Oct 26, 2021 0.8058 0.7500 1,467,251 -0.05(-6.21%)
Oct 25, 2021 0.7700 0.8200 0.7700 0.7997 2,719,698 +0.05(+7.23%)
Oct 22, 2021 0.7300 0.8499 0.7298 0.7458 6,505,797 +0.01(+0.78%)
Oct 21, 2021 0.7100 0.7500 0.7100 0.7400 820,730 -0.01(-0.67%)
Oct 20, 2021 0.7185 0.7499 0.7151 0.7450 750,829 +0.02(+2.90%)
Oct 19, 2021 0.7100 0.7250 0.7099 0.7240 510,157 +0.01(+2.00%)
Oct 18, 2021 0.7060 0.7300 0.7000 0.7098 649,140 -0.02(-2.23%)
Oct 15, 2021 0.6939 0.7300 0.6848 0.7260 1,319,146 +0.04(+6.02%)
Oct 14, 2021 0.6900 0.7037 0.6736 0.6848 711,089 -0.01(-1.71%)
Oct 13, 2021 0.6700 0.7100 0.6602 0.6967 1,739,799 +0.04(+5.78%)
Oct 12, 2021 0.6400 0.6587 0.6350 0.6586 419,174 +0.02(+3.20%)
Oct 11, 2021 0.6200 0.6499 0.6200 0.6382 541,919 +0.01(+1.27%)
Oct 08, 2021 0.6420 0.6500 0.6300 0.6302 667,485 -0.01(-1.84%)
Oct 07, 2021 0.6500 0.6650 0.6420 0.6420 702,247 +0.00(+0.30%)
Oct 06, 2021 0.6650 0.6650 0.6305 0.6401 1,050,844 -0.04(-5.60%)
Oct 05, 2021 0.6677 0.6900 0.6600 0.6781 956,921 +0.02(+2.74%)
Oct 04, 2021 0.6600 0.6800 0.6550 0.6600 744,209 -0.02(-2.94%)
Oct 01, 2021 0.6971 0.6999 0.6600 0.6800 997,389 -0.02(-2.84%)
Sep 30, 2021 0.6900 0.7101 0.6900 0.6999 830,197 +0.01(+0.91%)
Sep 29, 2021 0.6980 0.7197 0.6780 0.6936 1,749,195 +0.02(+2.86%)
Sep 28, 2021 0.7000 0.7099 0.6712 0.6743 787,301 -0.04(-5.03%)
Sep 27, 2021 0.6900 0.7149 0.6900 0.7100 616,590 +0.01(+1.43%)
Sep 24, 2021 0.6900 0.7194 0.6842 0.7000 1,122,204 +0.00(+0.07%)
Sep 23, 2021 0.7000 0.7044 0.6802 0.6995 551,092 +0.01(+1.04%)
Sep 22, 2021 0.6900 0.7130 0.6811 0.6923 1,343,389 +0.02(+3.37%)
Sep 21, 2021 0.7000 0.7000 0.6680 0.6697 610,359 +0.01(+1.47%)
Sep 20, 2021 0.6900 0.6997 0.6501 0.6600 1,000,785 -0.05(-7.68%)
Sep 17, 2021 0.6807 0.7155 0.6713 0.7149 1,347,357 +0.03(+4.33%)
Sep 16, 2021 0.6924 0.6999 0.6800 0.6852 484,306 -0.01(-1.13%)
Sep 15, 2021 0.6877 0.6977 0.6831 0.6930 693,538 -0.00(-0.12%)
Sep 14, 2021 0.7300 0.7350 0.6900 0.6938 1,160,771 -0.01(-1.29%)
Sep 13, 2021 0.7280 0.7349 0.7029 0.7029 751,420 -0.03(-4.46%)
Sep 10, 2021 0.7250 0.7650 0.7051 0.7357 1,748,401 +0.01(+1.98%)
Sep 09, 2021 0.7000 0.7300 0.7045 0.7214 564,382 +0.01(+1.62%)
Sep 08, 2021 0.7400 0.7400 0.6902 0.7099 1,323,038 -0.03(-4.07%)
Sep 07, 2021 0.7700 0.7790 0.7400 0.7400 813,965 -0.03(-3.90%)
Sep 03, 2021 0.7600 0.7900 0.7600 0.7700 914,809 -0.00(-0.13%)
Sep 02, 2021 0.7500 0.7885 0.7402 0.7710 1,462,919 +0.02(+2.20%)
Sep 01, 2021 0.7700 0.7700 0.7518 0.7544 796,595 +0.00(+0.35%)
Aug 31, 2021 0.7400 0.7599 0.7230 0.7518 971,371 +0.02(+2.99%)
Aug 30, 2021 0.7200 0.7400 0.7110 0.7300 940,483 +0.01(+1.97%)
Aug 27, 2021 0.7109 0.7298 0.7002 0.7159 748,078 +0.02(+2.32%)
Aug 26, 2021 0.7243 0.7400 0.6902 0.6997 746,214 -0.02(-3.08%)
Aug 25, 2021 0.7100 0.7358 0.7120 0.7219 750,188 +0.01(+1.31%)
Aug 24, 2021 0.7000 0.7290 0.6999 0.7126 544,968 +0.01(+2.02%)
Aug 23, 2021 0.6966 0.7143 0.6899 0.6985 527,730 +0.03(+3.76%)
Aug 20, 2021 0.6681 0.6896 0.6681 0.6732 642,333 +0.00(+0.18%)
Aug 19, 2021 0.6896 0.6966 0.6604 0.6720 1,137,163 -0.03(-4.40%)
Aug 18, 2021 0.6910 0.7299 0.6900 0.7029 1,643,532 +0.01(+1.21%)
Aug 17, 2021 0.7300 0.7498 0.6801 0.6945 3,531,947 -0.05(-6.69%)
Aug 16, 2021 0.7800 0.7833 0.7396 0.7443 1,305,451 -0.04(-4.82%)
Aug 13, 2021 0.7800 0.8149 0.7600 0.7820 1,443,054 +0.00(+0.18%)
Aug 12, 2021 0.8000 0.8387 0.7718 0.7806 2,081,625 -0.04(-4.97%)
Aug 11, 2021 0.8500 0.8568 0.8200 0.8214 886,202 -0.02(-2.21%)
Aug 10, 2021 0.8500 0.8500 0.8306 0.8400 805,657 -0.01(-0.83%)
Aug 09, 2021 0.8299 0.8874 0.8299 0.8470 1,261,095 +0.01(+1.27%)
Aug 06, 2021 0.8710 0.8710 0.8215 0.8364 949,317 -0.00(-0.43%)
Aug 05, 2021 0.8000 0.8589 0.8000 0.8400 1,583,073 +0.03(+4.21%)
Aug 04, 2021 0.8000 0.8700 0.7881 0.8061 2,325,227 +0.00(+0.15%)
Aug 03, 2021 0.8200 0.8200 0.7803 0.8049 665,960 -0.00(-0.16%)
Aug 02, 2021 0.7900 0.8203 0.7900 0.8062 614,649 +0.02(+3.08%)
Jul 30, 2021 0.7890 0.8249 0.7809 0.7821 749,037 -0.02(-2.00%)
Jul 29, 2021 0.8213 0.8300 0.7950 0.7981 741,694 -0.01(-0.99%)
Jul 28, 2021 0.7800 0.8600 0.7800 0.8061 1,855,989 +0.04(+4.67%)
Jul 27, 2021 0.7994 0.8048 0.7529 0.7701 1,332,275 -0.03(-4.31%)
Jul 26, 2021 0.8000 0.8389 0.7925 0.8048 1,206,953 -0.01(-0.83%)
Jul 23, 2021 0.8610 0.8640 0.8070 0.8115 2,318,807 -0.05(-6.30%)
Jul 22, 2021 0.8800 0.8800 0.8501 0.8661 843,459 -0.00(-0.56%)
Jul 21, 2021 0.8266 0.8861 0.8220 0.8710 2,006,192 +0.05(+6.22%)
Jul 20, 2021 0.8000 0.8397 0.8000 0.8200 1,102,173 -0.01(-0.77%)
Jul 19, 2021 0.8300 0.8497 0.7900 0.8264 2,147,608 -0.03(-3.44%)
Jul 16, 2021 0.8500 0.8787 0.8351 0.8558 1,512,487 +0.01(+1.28%)
Jul 15, 2021 0.8501 0.9100 0.8400 0.8450 2,527,608 -0.01(-1.29%)
Jul 14, 2021 0.8700 0.8999 0.8055 0.8560 3,439,736 -0.01(-0.77%)
Jul 13, 2021 0.9282 0.9450 0.8600 0.8626 2,428,001 -0.05(-5.62%)
Jul 12, 2021 0.9500 0.9600 0.8901 0.9140 1,673,106 -0.02(-2.09%)
Jul 09, 2021 0.9350 0.9790 0.9313 0.9335 1,466,516 +0.01(+1.13%)
Jul 08, 2021 0.9600 0.9991 0.9110 0.9231 4,048,503 -0.10(-9.50%)
Jul 07, 2021 1.070 1.140 0.9901 1.020 14,952,007 -0.03(-2.86%)
Jul 06, 2021 0.9700 1.070 0.9699 1.050 5,991,937 +0.09(+9.38%)
Jul 02, 2021 0.9700 1.020 0.9251 0.9600 4,553,207 +0.02(+2.11%)
Jul 01, 2021 0.9490 0.9889 0.9100 0.9402 4,595,956 -0.02(-2.58%)
Jun 30, 2021 0.9000 1.040 0.8654 0.9651 7,537,611 +0.05(+4.90%)
Jun 29, 2021 0.8800 0.9273 0.8650 0.9200 2,881,025 +0.06(+6.98%)
Jun 28, 2021 0.8500 0.8680 0.8240 0.8600 1,046,122 +0.02(+2.14%)
Jun 25, 2021 0.8426 0.8812 0.8250 0.8420 3,243,066 +0.01(+0.66%)
Jun 24, 2021 0.8000 0.8550 0.7950 0.8365 1,595,639 +0.04(+4.56%)
Jun 23, 2021 0.7500 0.8000 0.7487 0.8000 1,926,681 +0.05(+6.87%)
Jun 22, 2021 0.7400 0.7489 0.7348 0.7486 694,029 -0.01(-1.50%)
Jun 21, 2021 0.7907 0.7907 0.7401 0.7600 1,361,363 -0.02(-3.00%)
Jun 18, 2021 0.7801 0.8098 0.7700 0.7835 910,192 -0.03(-3.27%)
Jun 17, 2021 0.7800 0.8298 0.7800 0.8100 671,010 +0.02(+2.53%)
Jun 16, 2021 0.8100 0.8163 0.7810 0.7900 1,148,247 -0.03(-3.20%)
Jun 15, 2021 0.8731 0.8753 0.8101 0.8161 1,266,745 -0.05(-5.47%)
Jun 14, 2021 0.8647 0.9080 0.8603 0.8633 1,383,953 -0.00(-0.17%)
Jun 11, 2021 0.8600 0.8696 0.8300 0.8648 1,123,004 +0.01(+0.66%)
Jun 10, 2021 0.8800 0.8898 0.8438 0.8591 822,919 -0.01(-0.68%)
Jun 09, 2021 0.8600 0.8999 0.8445 0.8650 1,775,093 +0.03(+3.16%)
Jun 08, 2021 0.8400 0.8699 0.8200 0.8385 1,202,280 -0.00(-0.18%)
Jun 07, 2021 0.8000 0.8699 0.7901 0.8400 2,354,071 +0.05(+6.49%)
Jun 04, 2021 0.8100 0.8100 0.7830 0.7888 834,855 -0.01(-0.78%)
Jun 03, 2021 0.8099 0.8100 0.7700 0.7950 1,336,904 -0.01(-1.49%)
Jun 02, 2021 0.7800 0.8386 0.7630 0.8070 2,560,832 +0.05(+6.18%)
Jun 01, 2021 0.7700 0.7800 0.7500 0.7600 1,103,880 -0.01(-1.61%)
May 28, 2021 0.7409 0.8090 0.7300 0.7724 2,504,525 +0.03(+3.72%)
May 27, 2021 0.7136 0.7787 0.7101 0.7447 1,629,438 +0.04(+5.56%)
May 26, 2021 0.6710 0.7188 0.6710 0.7055 1,005,892 +0.05(+6.85%)
May 25, 2021 0.7000 0.7145 0.6603 0.6603 1,024,533 -0.03(-4.79%)
May 24, 2021 0.7400 0.7386 0.6899 0.6935 1,048,519 -0.05(-6.11%)
May 21, 2021 0.7000 0.7448 0.6950 0.7386 967,972 +0.04(+5.06%)
May 20, 2021 0.6740 0.7180 0.6740 0.7030 820,782 +0.02(+2.51%)
May 19, 2021 0.6800 0.6955 0.6700 0.6858 891,380 -0.02(-3.31%)
May 18, 2021 0.6711 0.7398 0.6551 0.7093 1,328,860 +0.04(+5.94%)
May 17, 2021 0.6400 0.6749 0.6300 0.6695 897,430 +0.03(+4.92%)
May 14, 2021 0.6350 0.6780 0.6252 0.6381 1,606,437 +0.02(+2.92%)
May 13, 2021 0.6451 0.6678 0.6044 0.6200 1,461,897 -0.04(-5.72%)
May 12, 2021 0.6800 0.6976 0.6448 0.6576 1,417,955 -0.01(-1.26%)
May 11, 2021 0.6100 0.6760 0.6100 0.6660 1,752,870 +0.01(+0.91%)
May 10, 2021 0.7280 0.7280 0.6500 0.6600 2,002,741 -0.06(-7.99%)
May 07, 2021 0.7100 0.7478 0.7100 0.7173 933,228 +0.01(+1.51%)
May 06, 2021 0.7534 0.7680 0.6945 0.7066 2,290,060 -0.05(-6.84%)
May 05, 2021 0.8100 0.8401 0.7564 0.7585 1,221,346 -0.06(-7.66%)
May 04, 2021 0.7700 0.8337 0.7401 0.8214 1,813,851 +0.02(+2.67%)
May 03, 2021 0.8500 0.8600 0.7900 0.8000 1,637,929 -0.02(-2.45%)
Apr 30, 2021 0.8570 0.8799 0.8201 0.8201 1,577,200 -0.04(-4.64%)
Apr 29, 2021 0.8991 0.9499 0.8502 0.8600 3,159,984 -0.02(-2.74%)
Apr 28, 2021 0.8700 0.9000 0.8700 0.8842 1,270,319 +0.01(+1.53%)
Apr 27, 2021 0.9301 0.9301 0.8601 0.8709 1,696,260 -0.05(-5.34%)
Apr 26, 2021 0.7900 0.9400 0.7900 0.9200 5,097,071 +0.15(+19.39%)
Apr 23, 2021 0.7662 0.7950 0.7601 0.7706 992,100 +0.01(+1.68%)
Apr 22, 2021 0.7700 0.8008 0.7322 0.7579 2,368,783 +0.01(+1.05%)
Apr 21, 2021 0.6900 0.7800 0.6800 0.7500 2,299,065 +0.04(+5.63%)
Apr 20, 2021 0.7300 0.7500 0.6900 0.7100 3,047,175 -0.03(-4.26%)
Apr 19, 2021 0.7500 0.7988 0.7131 0.7416 2,682,402 +0.01(+0.77%)
Apr 16, 2021 0.7000 0.7749 0.6620 0.7359 4,588,400 +0.03(+3.65%)
Apr 15, 2021 0.8200 0.8300 0.7000 0.7100 4,238,407 -0.12(-14.90%)
Apr 14, 2021 0.8300 0.8859 0.8208 0.8343 1,899,485 -0.02(-1.85%)
Apr 13, 2021 0.8900 0.8900 0.8300 0.8500 2,487,428 -0.05(-5.56%)
Apr 12, 2021 0.9600 0.9600 0.8600 0.9000 3,199,791 -0.07(-6.93%)
Apr 09, 2021 0.9801 0.9900 0.9631 0.9670 979,400 -0.01(-0.81%)
Apr 08, 2021 1.030 1.030 0.9620 0.9749 2,383,945 -0.04(-3.48%)
Apr 07, 2021 1.060 1.060 0.9800 1.010 2,949,788 -0.05(-4.72%)
Apr 06, 2021 1.090 1.090 1.040 1.060 1,647,558 +0.01(+0.95%)
Apr 05, 2021 1.030 1.070 1.010 1.050 4,589,923 +0.03(+2.94%)
Apr 01, 2021 1.020 1.040 1.000 1.020 1,913,300 +0.00(+0.00%)
Mar 31, 2021 0.9730 1.030 0.9501 1.020 2,184,601 +0.04(+4.58%)
Mar 30, 2021 1.020 1.030 0.9018 0.9753 9,056,654 -0.05(-5.31%)
Mar 29, 2021 1.060 1.080 1.020 1.030 2,974,632 -0.04(-3.74%)
Mar 26, 2021 1.110 1.130 1.060 1.070 5,656,600 -0.01(-0.93%)
Mar 25, 2021 1.080 1.140 1.040 1.080 5,241,820 -0.05(-4.42%)
Mar 24, 2021 1.090 1.270 1.020 1.130 12,585,823 +0.06(+5.61%)
Mar 23, 2021 1.140 1.150 1.070 1.070 2,584,763 -0.08(-6.96%)
Mar 22, 2021 1.130 1.180 1.130 1.150 2,194,226 +0.03(+2.68%)
Mar 19, 2021 1.140 1.180 1.110 1.120 4,094,900 -0.02(-1.75%)
Mar 18, 2021 1.170 1.220 1.130 1.140 2,852,902 -0.08(-6.56%)
Mar 17, 2021 1.150 1.270 1.140 1.220 2,573,625 +0.01(+0.83%)
Mar 16, 2021 1.300 1.300 1.150 1.210 5,127,054 -0.08(-6.20%)
Mar 15, 2021 1.250 1.300 1.180 1.290 4,704,765 +0.08(+6.61%)
Mar 12, 2021 1.130 1.300 1.110 1.210 7,682,300 +0.05(+4.31%)
Mar 11, 2021 1.160 1.190 1.110 1.160 2,840,056 +0.03(+2.65%)
Mar 10, 2021 1.210 1.230 1.070 1.130 4,395,992 -0.07(-5.83%)
Mar 09, 2021 1.120 1.240 1.110 1.200 4,914,533 +0.13(+12.15%)
Mar 08, 2021 1.120 1.200 1.030 1.070 4,369,314 -0.03(-2.73%)
Mar 05, 2021 1.180 1.200 0.9501 1.100 5,914,200 -0.05(-4.35%)
Mar 04, 2021 1.210 1.320 1.070 1.150 8,130,798 -0.10(-8.00%)
Mar 03, 2021 1.270 1.380 1.230 1.250 9,650,278 -0.15(-10.71%)
Mar 02, 2021 1.630 1.690 1.360 1.400 69,068,528 +0.09(+6.87%)
Mar 01, 2021 1.140 1.490 1.130 1.310 27,456,236 +0.25(+23.58%)
Feb 26, 2021 1.060 1.190 1.025 1.060 3,264,700 -0.03(-2.75%)
Feb 25, 2021 1.190 1.210 1.060 1.090 3,523,978 -0.09(-7.63%)
Feb 24, 2021 1.160 1.280 1.150 1.180 4,161,893 +0.05(+4.42%)
Feb 23, 2021 1.070 1.160 0.9200 1.130 10,285,844 -0.11(-8.87%)
Feb 22, 2021 1.400 1.410 1.240 1.240 6,185,880 -0.17(-12.06%)
Feb 19, 2021 1.400 1.510 1.380 1.410 4,845,000 +0.09(+6.82%)
Feb 18, 2021 1.380 1.410 1.310 1.320 5,087,187 -0.14(-9.59%)
Feb 17, 2021 1.500 1.510 1.390 1.460 6,489,261 -0.07(-4.58%)
Feb 16, 2021 1.680 1.690 1.520 1.530 8,119,683 -0.15(-8.93%)
Feb 12, 2021 1.570 1.700 1.530 1.680 8,031,600 -0.12(-6.67%)
Feb 11, 2021 1.780 1.920 1.650 1.800 11,268,628 -0.04(-2.17%)
Feb 10, 2021 2.020 2.050 1.610 1.840 15,655,653 -0.03(-1.60%)
Feb 09, 2021 1.750 1.930 1.710 1.870 15,565,157 +0.23(+14.02%)
Feb 08, 2021 1.590 1.650 1.550 1.640 12,011,020 +0.19(+13.10%)
Feb 05, 2021 1.400 1.480 1.360 1.450 7,705,400 +0.09(+6.62%)
Feb 04, 2021 1.450 1.470 1.350 1.360 5,554,437 -0.03(-2.16%)
Feb 03, 2021 1.340 1.400 1.300 1.390 5,164,798 +0.08(+6.11%)
Feb 02, 2021 1.390 1.400 1.270 1.310 6,449,178 -0.03(-2.24%)
Feb 01, 2021 1.290 1.420 1.200 1.340 9,653,351 +0.11(+8.94%)
Jan 29, 2021 1.340 1.370 1.230 1.230 8,211,200 -0.14(-10.22%)
Jan 28, 2021 1.370 1.540 1.280 1.370 9,178,797 +0.03(+2.24%)
Jan 27, 2021 1.450 1.540 1.220 1.340 18,050,260 -0.29(-17.79%)
Jan 26, 2021 1.720 1.730 1.580 1.630 13,376,093 -0.08(-4.68%)
Jan 25, 2021 1.780 1.780 1.550 1.710 25,828,616 -0.07(-3.93%)
Jan 22, 2021 1.630 1.810 1.540 1.780 23,294,900 +0.07(+4.09%)
Jan 21, 2021 1.750 1.760 1.460 1.710 37,011,936 -0.10(-5.52%)
Jan 20, 2021 1.870 2.350 1.730 1.810 196,394,896 +0.36(+24.83%)
Jan 19, 2021 0.9500 1.700 0.9200 1.450 259,574,896 +0.80(+123.01%)
Jan 15, 2021 0.6882 0.6967 0.6390 0.6502 7,007,400 -0.03(-3.97%)
Jan 14, 2021 0.6500 0.7101 0.6200 0.6771 18,974,798 -0.05(-7.25%)
Jan 13, 2021 0.7500 0.7800 0.6900 0.7300 8,655,648 -0.01(-1.14%)
Jan 12, 2021 0.6804 0.7777 0.6134 0.7384 18,690,194 +0.08(+11.88%)
Jan 11, 2021 0.6300 0.6800 0.5300 0.6600 11,585,718 +0.03(+4.93%)
Jan 08, 2021 0.6090 0.6672 0.5670 0.6290 11,579,900 +0.05(+8.45%)
Jan 07, 2021 0.5100 0.6000 0.5100 0.5800 10,744,106 +0.09(+18.85%)
Jan 06, 2021 0.5500 0.5500 0.4701 0.4880 5,370,336 -0.04(-7.92%)
Jan 05, 2021 0.5400 0.5600 0.4901 0.5300 8,990,230 +0.06(+12.77%)
Jan 04, 2021 0.4700 0.4700 0.4500 0.4700 2,426,804 +0.02(+3.78%)
Dec 31, 2020 0.4529 0.4529 0.4529 3,072,991 -0.01(-1.54%)
Dec 30, 2020 0.4400 0.4800 0.4300 0.4600 3,072,991 +0.03(+6.98%)
Dec 29, 2020 0.4600 0.4700 0.4200 0.4300 2,470,294 -0.04(-7.53%)
Dec 28, 2020 0.4700 0.5200 0.4420 0.4650 4,045,257 -0.00(-1.06%)
Dec 24, 2020 0.4900 0.5000 0.4600 0.4700 5,862,300 -0.04(-7.66%)
Dec 23, 2020 0.4070 0.5200 0.4050 0.5090 19,107,944 +0.11(+26.11%)
Dec 22, 2020 0.4140 0.4140 0.3950 0.4036 1,954,547 -0.01(-2.51%)
Dec 21, 2020 0.3900 0.4200 0.3840 0.4140 4,307,959 +0.02(+6.15%)
Dec 18, 2020 0.3900 0.4025 0.3900 0.3900 1,197,800 -0.00(-1.04%)
Dec 17, 2020 0.4000 0.4020 0.3907 0.3941 1,142,906 -0.01(-2.04%)
Dec 16, 2020 0.4050 0.4100 0.3920 0.4023 903,373 -0.01(-2.12%)
Dec 15, 2020 0.4050 0.4125 0.3820 0.4110 1,635,332 +0.01(+3.01%)
Dec 14, 2020 0.4149 0.4299 0.3700 0.3990 4,666,066 -0.00(-0.55%)
Dec 11, 2020 0.4200 0.4200 0.3988 0.4012 1,425,600 +0.00(+0.30%)
Dec 10, 2020 0.4000 0.4300 0.3900 0.4000 3,741,923 +0.01(+1.55%)
Dec 09, 2020 0.4250 0.4289 0.3900 0.3939 2,127,610 -0.03(-6.21%)
Dec 08, 2020 0.4015 0.4341 0.3950 0.4200 3,638,341 +0.01(+3.07%)
Dec 07, 2020 0.3975 0.4150 0.3922 0.4075 2,599,376 +0.01(+2.52%)
Dec 04, 2020 0.3990 0.4070 0.3880 0.3975 1,544,600 -0.00(-0.38%)
Dec 03, 2020 0.3900 0.4000 0.3888 0.3990 1,601,192 -0.00(-0.25%)
Dec 02, 2020 0.4000 0.4000 0.3700 0.4000 2,716,015 -0.01(-2.44%)
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.