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

Inuvo Inc (NY: INUV )

0.3338 +0.0038 (+1.15%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 3, 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, 2020 0.3700 0.3700 0.3630 0.3659 1,787,791 -0.00(-0.79%)
Nov 27, 2020 0.3774 0.3774 0.3630 0.3688 1,091,100 -0.00(-0.11%)
Nov 25, 2020 0.3580 0.3767 0.3536 0.3692 3,150,300 +0.01(+3.07%)
Nov 24, 2020 0.3623 0.3650 0.3528 0.3582 1,659,418 -0.00(-0.50%)
Nov 23, 2020 0.3700 0.3700 0.3600 0.3600 1,933,098 +0.00(+0.00%)
Nov 20, 2020 0.3600 0.3680 0.3527 0.3600 1,162,300 +0.00(+0.00%)
Nov 19, 2020 0.3600 0.3800 0.3500 0.3600 3,579,486 +0.01(+1.72%)
Nov 18, 2020 0.3500 0.3580 0.3450 0.3539 1,189,151 +0.00(+0.65%)
Nov 17, 2020 0.3600 0.3690 0.3500 0.3516 1,359,052 -0.00(-1.10%)
Nov 16, 2020 0.3650 0.3751 0.3505 0.3555 2,486,335 +0.01(+1.54%)
Nov 13, 2020 0.3500 0.3630 0.3411 0.3501 1,837,400 +0.00(+1.42%)
Nov 12, 2020 0.3700 0.3740 0.3410 0.3452 2,664,331 -0.03(-7.97%)
Nov 11, 2020 0.3734 0.3800 0.3669 0.3751 1,137,346 +0.01(+1.38%)
Nov 10, 2020 0.4042 0.4042 0.3670 0.3700 2,885,320 -0.05(-11.27%)
Nov 09, 2020 0.4500 0.4500 0.4050 0.4170 4,123,032 -0.01(-2.80%)
Nov 06, 2020 0.4003 0.4470 0.4003 0.4290 3,018,600 +0.02(+4.63%)
Nov 05, 2020 0.4000 0.4100 0.3900 0.4100 1,773,898 +0.01(+2.50%)
Nov 04, 2020 0.3900 0.4100 0.3900 0.4000 2,564,294 +0.01(+2.56%)
Nov 03, 2020 0.3800 0.4300 0.3700 0.3900 6,978,145 +0.04(+11.43%)
Nov 02, 2020 0.3500 0.3800 0.3500 0.3500 1,627,629 -0.00(-0.48%)
Oct 30, 2020 0.3782 0.3782 0.3434 0.3517 1,139,200 -0.03(-7.20%)
Oct 29, 2020 0.3697 0.3880 0.3650 0.3790 1,133,680 +0.02(+5.42%)
Oct 28, 2020 0.3800 0.3849 0.3550 0.3595 1,704,411 -0.03(-6.62%)
Oct 27, 2020 0.4000 0.4125 0.3801 0.3850 1,728,469 -0.00(-0.72%)
Oct 26, 2020 0.4180 0.4194 0.3821 0.3878 2,298,092 -0.02(-5.21%)
Oct 23, 2020 0.3800 0.4180 0.3712 0.4091 5,706,800 +0.02(+6.01%)
Oct 22, 2020 0.4000 0.4100 0.3764 0.3859 2,604,235 -0.02(-4.93%)
Oct 21, 2020 0.4200 0.4390 0.3750 0.4059 12,796,716 +0.02(+6.28%)
Oct 20, 2020 0.4000 0.4180 0.3711 0.3819 7,222,554 +0.02(+4.09%)
Oct 19, 2020 0.3600 0.3800 0.3553 0.3669 1,550,586 +0.01(+3.64%)
Oct 16, 2020 0.3400 0.3612 0.3400 0.3540 759,800 +0.01(+1.49%)
Oct 15, 2020 0.3425 0.3598 0.3425 0.3488 782,850 +0.00(+0.32%)
Oct 14, 2020 0.3512 0.3603 0.3416 0.3477 1,263,206 -0.01(-2.28%)
Oct 13, 2020 0.3400 0.3670 0.3415 0.3558 1,115,281 -0.00(-0.61%)
Oct 12, 2020 0.3400 0.3750 0.3275 0.3580 2,207,761 +0.02(+5.60%)
Oct 09, 2020 0.3900 0.4000 0.3362 0.3390 5,675,700 -0.00(-0.64%)
Oct 08, 2020 0.3266 0.3450 0.3251 0.3412 1,343,467 +0.02(+4.98%)
Oct 07, 2020 0.3200 0.3432 0.3200 0.3250 1,738,070 +0.00(+0.31%)
Oct 06, 2020 0.3300 0.3500 0.3240 0.3240 2,244,955 -0.01(-3.40%)
Oct 05, 2020 0.3400 0.3475 0.3314 0.3354 1,091,537 -0.00(-0.56%)
Oct 02, 2020 0.3200 0.3470 0.3200 0.3373 2,577,900 -0.01(-3.90%)
Oct 01, 2020 0.3600 0.3699 0.3500 0.3510 1,254,315 -0.02(-5.14%)
Sep 30, 2020 0.3600 0.3800 0.3500 0.3700 3,248,528 +0.01(+3.55%)
Sep 29, 2020 0.3526 0.3746 0.3450 0.3573 1,787,074 -0.00(-0.61%)
Sep 28, 2020 0.3570 0.3747 0.3416 0.3595 1,982,041 +0.02(+4.51%)
Sep 25, 2020 0.3101 0.3550 0.3101 0.3440 1,342,100 +0.00(+0.58%)
Sep 24, 2020 0.3500 0.3531 0.3100 0.3420 3,334,755 -0.02(-5.81%)
Sep 23, 2020 0.3861 0.3900 0.3428 0.3631 3,300,201 -0.03(-7.21%)
Sep 22, 2020 0.4028 0.4049 0.3745 0.3913 1,734,510 -0.01(-1.53%)
Sep 21, 2020 0.3985 0.4070 0.3903 0.3974 1,496,587 +0.01(+1.40%)
Sep 18, 2020 0.4100 0.4140 0.3919 0.3919 2,394,800 -0.02(-5.70%)
Sep 17, 2020 0.4200 0.4297 0.4100 0.4156 2,104,517 -0.02(-4.02%)
Sep 16, 2020 0.4300 0.4750 0.4208 0.4330 10,070,701 +0.01(+3.10%)
Sep 15, 2020 0.4300 0.4300 0.4125 0.4200 2,349,946 +0.00(+0.00%)
Sep 14, 2020 0.4000 0.4300 0.3900 0.4200 4,339,006 +0.03(+6.87%)
Sep 11, 2020 0.4000 0.4084 0.3815 0.3930 3,135,000 -0.00(-0.46%)
Sep 10, 2020 0.3789 0.4190 0.3750 0.3948 3,747,040 +0.01(+3.35%)
Sep 09, 2020 0.3695 0.3990 0.3670 0.3820 2,216,531 +0.02(+4.31%)
Sep 08, 2020 0.3726 0.3850 0.3650 0.3662 2,278,612 -0.01(-2.11%)
Sep 04, 2020 0.3889 0.3890 0.3410 0.3741 4,202,300 -0.02(-3.88%)
Sep 03, 2020 0.3900 0.4198 0.3650 0.3892 5,546,612 -0.00(-0.21%)
Sep 02, 2020 0.4000 0.4000 0.3700 0.3900 3,355,870 -0.01(-2.50%)
Sep 01, 2020 0.4100 0.4200 0.3900 0.4000 2,589,544 -0.02(-5.35%)
Aug 31, 2020 0.3870 0.4431 0.3860 0.4226 6,149,849 +0.04(+10.34%)
Aug 28, 2020 0.3761 0.3959 0.3761 0.3830 1,721,300 +0.00(+0.76%)
Aug 27, 2020 0.4120 0.4150 0.3630 0.3801 4,090,639 -0.03(-7.29%)
Aug 26, 2020 0.4000 0.4300 0.4000 0.4100 2,782,429 -0.01(-2.17%)
Aug 25, 2020 0.3900 0.4385 0.3852 0.4191 5,257,879 +0.01(+2.22%)
Aug 24, 2020 0.4600 0.4600 0.3900 0.4100 6,640,262 -0.05(-10.89%)
Aug 21, 2020 0.5000 0.5030 0.4410 0.4601 6,283,800 -0.04(-7.98%)
Aug 20, 2020 0.5000 0.5400 0.4800 0.5000 9,953,404 +0.01(+1.36%)
Aug 19, 2020 0.4769 0.5200 0.4622 0.4933 6,113,514 +0.01(+1.23%)
Aug 18, 2020 0.5000 0.5030 0.4500 0.4873 6,538,188 -0.02(-4.26%)
Aug 17, 2020 0.5105 0.5291 0.5010 0.5090 3,527,552 +0.01(+2.81%)
Aug 14, 2020 0.5300 0.5532 0.4900 0.4951 9,737,400 -0.05(-9.98%)
Aug 13, 2020 0.5289 0.5675 0.5200 0.5500 6,011,747 -0.01(-1.79%)
Aug 12, 2020 0.6100 0.6200 0.5500 0.5600 9,639,080 -0.04(-6.67%)
Aug 11, 2020 0.6700 0.6700 0.6000 0.6000 6,858,458 -0.05(-7.51%)
Aug 10, 2020 0.6642 0.6698 0.6400 0.6487 3,778,100 -0.01(-1.26%)
Aug 07, 2020 0.6751 0.6849 0.6415 0.6570 6,338,900 -0.02(-2.80%)
Aug 06, 2020 0.7100 0.7300 0.6718 0.6759 14,972,194 +0.01(+2.01%)
Aug 05, 2020 0.6100 0.6800 0.6019 0.6626 18,989,056 +0.06(+9.43%)
Aug 04, 2020 0.6000 0.6300 0.5899 0.6055 5,288,603 +0.01(+2.28%)
Aug 03, 2020 0.5905 0.6250 0.5800 0.5920 4,491,801 +0.01(+2.07%)
Jul 31, 2020 0.5991 0.5991 0.5700 0.5800 3,338,700 -0.02(-3.33%)
Jul 30, 2020 0.5900 0.6300 0.5600 0.6000 10,666,287 +0.00(+0.00%)
Jul 29, 2020 0.6400 0.6400 0.5900 0.6000 4,493,301 -0.01(-1.64%)
Jul 28, 2020 0.6500 0.6500 0.6000 0.6100 8,115,109 +0.02(+3.57%)
Jul 27, 2020 0.6000 0.6262 0.5751 0.5890 8,147,670 +0.03(+5.75%)
Jul 24, 2020 0.5653 0.5700 0.5430 0.5570 4,141,100 -0.04(-6.02%)
Jul 23, 2020 0.5800 0.6000 0.5500 0.5927 18,375,856 -0.03(-4.86%)
Jul 22, 2020 0.6000 0.7095 0.5800 0.6230 17,628,404 -0.01(-1.89%)
Jul 21, 2020 0.5900 0.7200 0.5800 0.6350 17,725,528 +0.06(+9.48%)
Jul 20, 2020 0.5800 0.6000 0.5700 0.5800 2,393,717 -0.02(-2.68%)
Jul 17, 2020 0.6300 0.6300 0.5800 0.5960 2,977,700 -0.01(-2.30%)
Jul 16, 2020 0.5700 0.6500 0.5400 0.6100 7,930,609 +0.05(+9.91%)
Jul 15, 2020 0.5200 0.5750 0.5000 0.5550 4,303,530 +0.04(+6.73%)
Jul 14, 2020 0.5450 0.5549 0.4800 0.5200 2,182,317 -0.01(-1.96%)
Jul 13, 2020 0.5600 0.5800 0.5256 0.5304 2,648,832 -0.03(-4.78%)
Jul 10, 2020 0.5700 0.5723 0.5521 0.5570 1,300,700 -0.01(-2.01%)
Jul 09, 2020 0.5700 0.5848 0.5351 0.5684 1,727,785 +0.01(+1.50%)
Jul 08, 2020 0.5700 0.5700 0.5300 0.5600 1,519,530 +0.00(+0.00%)
Jul 07, 2020 0.5900 0.5900 0.5600 0.5600 1,963,364 -0.01(-1.75%)
Jul 06, 2020 0.5800 0.6200 0.5600 0.5700 3,721,161 +0.01(+1.91%)
Jul 02, 2020 0.5400 0.5649 0.5210 0.5593 2,690,400 +0.03(+5.49%)
Jul 01, 2020 0.5500 0.5500 0.5210 0.5302 2,066,597 -0.00(-0.73%)
Jun 30, 2020 0.5700 0.5800 0.5100 0.5341 4,814,085 -0.02(-2.89%)
Jun 29, 2020 0.5000 0.5900 0.4800 0.5500 6,314,576 +0.05(+10.00%)
Jun 26, 2020 0.5300 0.5400 0.5000 0.5000 2,336,500 -0.04(-7.24%)
Jun 25, 2020 0.5700 0.5775 0.5270 0.5390 1,677,727 -0.02(-4.26%)
Jun 24, 2020 0.5600 0.5730 0.5018 0.5630 2,901,675 +0.01(+2.18%)
Jun 23, 2020 0.5986 0.5990 0.5510 0.5510 2,313,344 -0.03(-5.00%)
Jun 22, 2020 0.6100 0.6100 0.5600 0.5800 2,392,902 -0.01(-2.42%)
Jun 19, 2020 0.6300 0.6826 0.5944 0.5944 3,582,300 -0.03(-4.13%)
Jun 18, 2020 0.5900 0.6500 0.5400 0.6200 6,982,559 +0.01(+2.23%)
Jun 17, 2020 0.6500 0.6730 0.6055 0.6065 4,484,418 -0.08(-12.10%)
Jun 16, 2020 0.7100 0.7200 0.6500 0.6900 3,378,528 +0.01(+1.44%)
Jun 15, 2020 0.6810 0.7300 0.6700 0.6802 5,159,739 -0.07(-9.32%)
Jun 12, 2020 0.9000 0.9000 0.7010 0.7501 8,645,000 -0.07(-8.52%)
Jun 11, 2020 0.8300 0.9700 0.7701 0.8200 16,379,845 -0.25(-23.36%)
Jun 10, 2020 0.6900 1.110 0.6000 1.070 68,521,880 +0.38(+55.09%)
Jun 09, 2020 0.8200 0.9200 0.6400 0.6899 23,591,076 +0.05(+7.13%)
Jun 08, 2020 0.5900 0.6612 0.5500 0.6440 15,677,334 +0.10(+18.17%)
Jun 05, 2020 0.5700 0.5730 0.5300 0.5450 5,709,200 +0.02(+2.83%)
Jun 04, 2020 0.5500 0.6300 0.5100 0.5300 17,712,542 -0.12(-18.10%)
Jun 03, 2020 0.5100 0.6638 0.5000 0.6471 7,633,881 +0.13(+24.44%)
Jun 02, 2020 0.5500 0.6165 0.5000 0.5200 11,361,077 +0.05(+10.95%)
Jun 01, 2020 0.4411 0.4800 0.4314 0.4687 2,831,117 +0.04(+9.41%)
May 29, 2020 0.4400 0.4432 0.4140 0.4284 965,200 -0.00(-0.37%)
May 28, 2020 0.4600 0.4600 0.4270 0.4300 1,956,184 -0.02(-4.44%)
May 27, 2020 0.4700 0.4700 0.4200 0.4500 2,541,729 -0.01(-2.36%)
May 26, 2020 0.4090 0.4850 0.3950 0.4609 9,116,265 +0.07(+16.98%)
May 22, 2020 0.4011 0.4100 0.3800 0.3940 1,352,800 -0.01(-1.50%)
May 21, 2020 0.3800 0.4200 0.3700 0.4000 2,805,296 +0.02(+5.26%)
May 20, 2020 0.3790 0.4150 0.3600 0.3800 3,727,851 -0.01(-1.48%)
May 19, 2020 0.3700 0.4050 0.3600 0.3857 2,597,579 -0.03(-8.17%)
May 18, 2020 0.4900 0.4900 0.3800 0.4200 16,497,512 +0.09(+26.43%)
May 15, 2020 0.3330 0.3600 0.3280 0.3322 2,429,100 -0.06(-16.24%)
May 14, 2020 0.3550 0.4200 0.3524 0.3966 6,926,056 +0.04(+10.69%)
May 13, 2020 0.3800 0.3963 0.3155 0.3583 3,273,535 -0.04(-10.43%)
May 12, 2020 0.4000 0.4400 0.3700 0.4000 3,373,770 -0.01(-2.44%)
May 11, 2020 0.3300 0.4400 0.3100 0.4100 8,404,172 +0.08(+24.17%)
May 08, 2020 0.3349 0.3400 0.2825 0.3302 1,660,100 +0.00(+0.67%)
May 07, 2020 0.3500 0.4167 0.2811 0.3280 8,080,398 -0.05(-13.23%)
May 06, 2020 0.2660 0.4980 0.2521 0.3780 23,710,148 +0.09(+33.38%)
May 05, 2020 0.2700 0.2995 0.2700 0.2834 1,117,452 -0.03(-8.49%)
May 04, 2020 0.2585 0.3300 0.2500 0.3097 9,631,104 +0.07(+27.45%)
May 01, 2020 0.2550 0.2550 0.2400 0.2430 306,500 -0.01(-3.34%)
Apr 30, 2020 0.2520 0.2559 0.2350 0.2514 711,696 +0.00(+0.88%)
Apr 29, 2020 0.2552 0.2611 0.2455 0.2492 625,555 -0.00(-0.20%)
Apr 28, 2020 0.2300 0.2580 0.2211 0.2497 1,446,171 +0.02(+10.88%)
Apr 27, 2020 0.2250 0.2284 0.2199 0.2252 279,635 -0.00(-0.35%)
Apr 24, 2020 0.2298 0.2298 0.2118 0.2260 236,900 +0.00(+0.44%)
Apr 23, 2020 0.2300 0.2300 0.2100 0.2250 683,000 -0.00(-0.84%)
Apr 22, 2020 0.2400 0.2357 0.2122 0.2269 561,813 +0.01(+2.90%)
Apr 21, 2020 0.2308 0.2315 0.2199 0.2205 345,827 +0.00(+0.23%)
Apr 20, 2020 0.2450 0.2485 0.2125 0.2200 968,630 -0.03(-13.39%)
Apr 17, 2020 0.2200 0.2600 0.2100 0.2540 2,459,600 +0.03(+15.45%)
Apr 16, 2020 0.2300 0.2300 0.2100 0.2200 999,115 -0.01(-3.30%)
Apr 15, 2020 0.2500 0.2549 0.2202 0.2275 1,259,664 -0.04(-14.79%)
Apr 14, 2020 0.2640 0.3200 0.2405 0.2670 6,582,202 +0.03(+14.10%)
Apr 13, 2020 0.2150 0.3240 0.2002 0.2340 6,918,461 +0.02(+10.74%)
Apr 09, 2020 0.2200 0.2200 0.2000 0.2113 178,100 -0.01(-6.09%)
Apr 08, 2020 0.2100 0.2452 0.1800 0.2250 816,017 +0.03(+14.68%)
Apr 07, 2020 0.2142 0.2142 0.1900 0.1962 157,634 -0.01(-3.82%)
Apr 06, 2020 0.2000 0.2150 0.1916 0.2040 190,647 -0.00(-1.02%)
Apr 03, 2020 0.2050 0.2149 0.1926 0.2061 99,900 +0.01(+3.57%)
Apr 02, 2020 0.2200 0.2200 0.1990 0.1990 138,465 -0.03(-12.72%)
Apr 01, 2020 0.2050 0.2300 0.1928 0.2280 405,655 -0.01(-3.55%)
Mar 31, 2020 0.2000 0.2540 0.2000 0.2364 1,541,744 +0.03(+14.26%)
Mar 30, 2020 0.2073 0.2180 0.1912 0.2069 207,867 -0.00(-1.57%)
Mar 27, 2020 0.2100 0.2240 0.2000 0.2102 475,200 +0.00(+0.10%)
Mar 26, 2020 0.2200 0.2500 0.2000 0.2100 470,867 -0.02(-8.70%)
Mar 25, 2020 0.2175 0.2600 0.2125 0.2300 463,523 -0.02(-8.04%)
Mar 24, 2020 0.1900 0.2700 0.1893 0.2501 1,575,801 +0.07(+38.94%)
Mar 23, 2020 0.1900 0.1900 0.1600 0.1800 138,951 -0.01(-5.26%)
Mar 20, 2020 0.1850 0.1900 0.1481 0.1900 163,900 +0.02(+11.70%)
Mar 19, 2020 0.2000 0.2000 0.1701 0.1701 270,794 -0.00(-2.80%)
Mar 18, 2020 0.1820 0.1820 0.1400 0.1750 322,446 +0.00(+0.69%)
Mar 17, 2020 0.1850 0.1850 0.1519 0.1738 324,931 -0.01(-4.03%)
Mar 16, 2020 0.1900 0.2299 0.0926 0.1811 787,165 -0.02(-10.26%)
Mar 13, 2020 0.2000 0.2199 0.1984 0.2018 231,000 +0.01(+3.38%)
Mar 12, 2020 0.2100 0.2200 0.1850 0.1952 341,015 -0.04(-15.50%)
Mar 11, 2020 0.2300 0.2588 0.2152 0.2310 191,771 +0.00(+0.43%)
Mar 10, 2020 0.2400 0.2600 0.2200 0.2300 414,171 +0.00(+0.00%)
Mar 09, 2020 0.2500 0.2500 0.2100 0.2300 183,918 -0.03(-9.98%)
Mar 06, 2020 0.2600 0.2699 0.2500 0.2555 146,800 -0.01(-5.30%)
Mar 05, 2020 0.2800 0.2800 0.2530 0.2698 215,396 -0.02(-6.51%)
Mar 04, 2020 0.2650 0.2900 0.2607 0.2886 195,036 +0.02(+5.60%)
Mar 03, 2020 0.2770 0.2800 0.2610 0.2733 157,458 +0.01(+3.56%)
Mar 02, 2020 0.2700 0.2700 0.2600 0.2639 138,393 +0.01(+2.57%)
Feb 28, 2020 0.2600 0.2694 0.2149 0.2573 896,900 -0.00(-1.04%)
Feb 27, 2020 0.2600 0.2700 0.2500 0.2600 512,581 -0.02(-5.76%)
Feb 26, 2020 0.2900 0.2900 0.2678 0.2759 138,798 +0.01(+3.02%)
Feb 25, 2020 0.2750 0.2950 0.2657 0.2678 462,510 -0.02(-6.49%)
Feb 24, 2020 0.3040 0.3040 0.2764 0.2864 681,195 -0.02(-5.79%)
Feb 21, 2020 0.3226 0.3226 0.2950 0.3040 284,600 -0.01(-2.31%)
Feb 20, 2020 0.3150 0.3239 0.3043 0.3112 410,127 +0.01(+2.44%)
Feb 19, 2020 0.3171 0.3171 0.3020 0.3038 151,617 +0.00(+0.70%)
Feb 18, 2020 0.3266 0.3299 0.3015 0.3017 427,303 -0.02(-7.57%)
Feb 14, 2020 0.3500 0.3500 0.3235 0.3264 366,700 -0.02(-5.12%)
Feb 13, 2020 0.3250 0.3480 0.3197 0.3440 925,759 +0.02(+7.63%)
Feb 12, 2020 0.3199 0.3285 0.3100 0.3196 478,948 +0.01(+3.40%)
Feb 11, 2020 0.3000 0.3150 0.3000 0.3091 327,014 +0.00(+0.06%)
Feb 10, 2020 0.3075 0.3156 0.3065 0.3089 161,452 +0.00(+0.46%)
Feb 07, 2020 0.3200 0.3200 0.3059 0.3075 199,200 -0.01(-3.91%)
Feb 06, 2020 0.3300 0.3400 0.3100 0.3200 303,504 -0.01(-3.03%)
Feb 05, 2020 0.3200 0.3400 0.3100 0.3300 553,941 +0.01(+1.57%)
Feb 04, 2020 0.3049 0.3249 0.3000 0.3249 299,200 +0.02(+7.98%)
Feb 03, 2020 0.3256 0.3257 0.3009 0.3009 198,218 -0.01(-2.97%)
Jan 31, 2020 0.3118 0.3260 0.3000 0.3101 540,000 +0.01(+3.37%)
Jan 30, 2020 0.3100 0.3200 0.2900 0.3000 492,865 -0.01(-2.82%)
Jan 29, 2020 0.3000 0.3184 0.2905 0.3087 635,364 +0.00(+1.21%)
Jan 28, 2020 0.3100 0.3200 0.2900 0.3050 611,220 -0.01(-1.61%)
Jan 27, 2020 0.3300 0.3300 0.3000 0.3100 485,301 -0.02(-6.43%)
Jan 24, 2020 0.3400 0.3760 0.3151 0.3313 1,335,300 -0.03(-7.87%)
Jan 23, 2020 0.4390 0.4390 0.3400 0.3596 1,366,511 -0.05(-12.48%)
Jan 22, 2020 0.3400 0.4390 0.3340 0.4109 2,484,882 +0.08(+23.28%)
Jan 21, 2020 0.3400 0.3400 0.3200 0.3333 606,340 +0.01(+3.73%)
Jan 17, 2020 0.3207 0.3300 0.3151 0.3213 259,800 +0.01(+3.65%)
Jan 16, 2020 0.3100 0.3400 0.3100 0.3100 276,841 +0.00(+1.08%)
Jan 15, 2020 0.3293 0.3293 0.3016 0.3067 438,235 -0.00(-1.06%)
Jan 14, 2020 0.3400 0.3500 0.3100 0.3100 881,730 +0.01(+3.40%)
Jan 13, 2020 0.3173 0.3173 0.2911 0.2998 159,461 -0.01(-3.32%)
Jan 10, 2020 0.2850 0.3200 0.2850 0.3101 213,500 -0.00(-0.61%)
Jan 09, 2020 0.3200 0.3225 0.3000 0.3120 298,569 +0.00(+0.65%)
Jan 08, 2020 0.3305 0.3305 0.3100 0.3100 483,155 +0.00(+0.00%)
Jan 07, 2020 0.3600 0.3669 0.3100 0.3100 1,128,665 -0.03(-9.38%)
Jan 06, 2020 0.3200 0.3600 0.3050 0.3421 942,574 +0.04(+12.50%)
Jan 03, 2020 0.3100 0.3250 0.3040 0.3041 347,300 +0.00(+1.37%)
Jan 02, 2020 0.3000 0.3100 0.2900 0.3000 220,397 +0.00(+1.45%)
Dec 31, 2019 0.3050 0.3150 0.2900 0.2957 334,200 -0.01(-4.30%)
Dec 30, 2019 0.2830 0.3100 0.2830 0.3090 490,899 +0.03(+9.38%)
Dec 27, 2019 0.2740 0.2933 0.2740 0.2825 167,300 +0.00(+0.00%)
Dec 26, 2019 0.2800 0.2901 0.2675 0.2825 131,417 +0.00(+1.73%)
Dec 24, 2019 0.2800 0.2870 0.2763 0.2777 138,000 -0.00(-0.39%)
Dec 23, 2019 0.2850 0.2875 0.2776 0.2788 115,024 -0.00(-1.48%)
Dec 20, 2019 0.2889 0.2900 0.2775 0.2830 257,000 +0.01(+1.98%)
Dec 19, 2019 0.2700 0.2826 0.2700 0.2775 220,413 -0.00(-1.07%)
Dec 18, 2019 0.2700 0.2849 0.2700 0.2805 39,805 +0.01(+1.85%)
Dec 17, 2019 0.2801 0.2948 0.2705 0.2754 202,774 -0.01(-2.48%)
Dec 16, 2019 0.2900 0.3075 0.2753 0.2824 505,139 -0.01(-2.52%)
Dec 13, 2019 0.2711 0.2900 0.2711 0.2897 178,500 +0.00(+0.28%)
Dec 12, 2019 0.2772 0.2900 0.2750 0.2889 165,049 -0.00(-0.38%)
Dec 11, 2019 0.2889 0.2968 0.2700 0.2900 227,657 +0.01(+3.57%)
Dec 10, 2019 0.2960 0.2960 0.2700 0.2800 141,925 -0.01(-3.55%)
Dec 09, 2019 0.2860 0.2969 0.2860 0.2903 57,845 +0.00(+1.50%)
Dec 06, 2019 0.2800 0.3000 0.2700 0.2860 420,700 +0.01(+3.85%)
Dec 05, 2019 0.2840 0.2840 0.2646 0.2754 190,903 +0.01(+4.08%)
Dec 04, 2019 0.2610 0.2800 0.2610 0.2646 153,353 -0.02(-5.40%)
Dec 03, 2019 0.2750 0.2798 0.2625 0.2797 67,427 -0.00(-0.07%)
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.