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

Emerald Bioscience Inc (OP: EMBI )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0860 0.1000 0.0802 0.1000 129,207 +0.01(+17.65%)
Apr 29, 2020 0.0898 0.0898 0.0850 0.0850 47,568 -0.00(-5.56%)
Apr 28, 2020 0.0900 0.0934 0.0850 0.0900 170,740 +0.00(+4.65%)
Apr 27, 2020 0.0900 0.0960 0.0860 0.0860 131,383 -0.01(-5.49%)
Apr 24, 2020 0.0861 0.0960 0.0861 0.0910 47,900 -0.01(-8.54%)
Apr 23, 2020 0.0875 0.1000 0.0850 0.0995 50,666 +0.01(+10.68%)
Apr 22, 2020 0.0876 0.0899 0.0851 0.0899 68,569 +0.00(+0.11%)
Apr 21, 2020 0.0900 0.0900 0.0875 0.0898 78,690 +0.00(+2.98%)
Apr 20, 2020 0.0900 0.0900 0.0870 0.0872 70,180 -0.00(-0.91%)
Apr 17, 2020 0.0894 0.0900 0.0800 0.0880 94,300 +0.01(+16.56%)
Apr 16, 2020 0.0710 0.1000 0.0710 0.0755 113,200 +0.00(+6.94%)
Apr 15, 2020 0.0751 0.0853 0.0705 0.0706 78,317 -0.00(-6.12%)
Apr 14, 2020 0.0770 0.0820 0.0752 0.0752 161,051 -0.00(-3.59%)
Apr 13, 2020 0.0820 0.0820 0.0770 0.0780 38,600 -0.00(-4.88%)
Apr 09, 2020 0.0702 0.0850 0.0702 0.0820 59,000 +0.01(+16.31%)
Apr 08, 2020 0.0750 0.0781 0.0701 0.0705 104,625 -0.01(-9.85%)
Apr 07, 2020 0.0728 0.0800 0.0710 0.0782 80,537 +0.01(+8.61%)
Apr 06, 2020 0.0710 0.0850 0.0710 0.0720 80,940 +0.00(+0.00%)
Apr 03, 2020 0.0746 0.0746 0.0710 0.0720 42,500 +0.00(+1.41%)
Apr 02, 2020 0.0755 0.0800 0.0710 0.0710 36,600 -0.00(-5.33%)
Apr 01, 2020 0.0750 0.0800 0.0750 0.0750 86,491 +0.00(+0.00%)
Mar 31, 2020 0.0791 0.0791 0.0750 0.0750 10,206 -0.00(-3.97%)
Mar 30, 2020 0.0810 0.0855 0.0725 0.0781 83,183 +0.01(+10.00%)
Mar 27, 2020 0.0786 0.0809 0.0701 0.0710 73,500 -0.01(-6.58%)
Mar 26, 2020 0.0770 0.0800 0.0751 0.0760 77,076 +0.00(+1.20%)
Mar 25, 2020 0.0738 0.0790 0.0700 0.0751 220,373 +0.00(+1.49%)
Mar 24, 2020 0.0898 0.0950 0.0711 0.0740 107,201 +0.00(+4.08%)
Mar 23, 2020 0.0800 0.0875 0.0710 0.0711 256,581 -0.01(-12.22%)
Mar 20, 2020 0.0749 0.0895 0.0700 0.0810 170,400 +0.01(+14.89%)
Mar 19, 2020 0.0900 0.0900 0.0700 0.0705 23,451 -0.01(-11.88%)
Mar 18, 2020 0.0805 0.0849 0.0700 0.0800 118,408 -0.01(-5.88%)
Mar 17, 2020 0.0750 0.0850 0.0750 0.0850 230,469 +0.01(+13.33%)
Mar 16, 2020 0.0900 0.0900 0.0700 0.0750 206,215 -0.01(-16.67%)
Mar 13, 2020 0.0700 0.0900 0.0700 0.0900 71,000 +0.02(+28.57%)
Mar 12, 2020 0.0850 0.0980 0.0700 0.0700 260,448 -0.01(-17.65%)
Mar 11, 2020 0.0880 0.1000 0.0835 0.0850 92,027 +0.00(+0.00%)
Mar 10, 2020 0.0903 0.1099 0.0800 0.0850 135,048 +0.00(+0.00%)
Mar 09, 2020 0.0880 0.1000 0.0800 0.0850 161,771 +0.00(+0.00%)
Mar 06, 2020 0.0900 0.0900 0.0800 0.0850 211,200 -0.00(-5.56%)
Mar 05, 2020 0.0825 0.1090 0.0825 0.0900 111,083 +0.00(+0.00%)
Mar 04, 2020 0.0900 0.0900 0.0800 0.0900 153,746 +0.00(+0.00%)
Mar 03, 2020 0.0851 0.0925 0.0850 0.0900 163,815 +0.00(+0.00%)
Mar 02, 2020 0.0900 0.1000 0.0860 0.0900 153,734 -0.00(-5.06%)
Feb 28, 2020 0.0888 0.1000 0.0888 0.0948 79,300 +0.01(+7.73%)
Feb 27, 2020 0.0900 0.1000 0.0850 0.0880 102,295 -0.00(-2.33%)
Feb 26, 2020 0.0905 0.0973 0.0800 0.0901 146,929 -0.00(-1.96%)
Feb 25, 2020 0.0856 0.0949 0.0800 0.0919 117,315 +0.00(+4.43%)
Feb 24, 2020 0.0928 0.0995 0.0800 0.0880 218,362 -0.01(-5.38%)
Feb 21, 2020 0.0815 0.0979 0.0815 0.0930 144,500 +0.01(+8.39%)
Feb 20, 2020 0.0800 0.0900 0.0800 0.0858 134,077 -0.00(-4.67%)
Feb 19, 2020 0.0800 0.0900 0.0800 0.0900 218,611 +0.00(+2.27%)
Feb 18, 2020 0.0988 0.1100 0.0810 0.0880 416,121 -0.01(-10.11%)
Feb 14, 2020 0.0787 0.0995 0.0710 0.0979 712,600 +0.02(+24.24%)
Feb 13, 2020 0.1150 0.1190 0.0501 0.0788 3,576,962 -0.04(-31.48%)
Feb 12, 2020 0.1498 0.1498 0.1150 0.1150 459,146 -0.03(-17.86%)
Feb 11, 2020 0.1500 0.1630 0.1400 0.1400 398,523 -0.01(-9.68%)
Feb 10, 2020 0.1600 0.1700 0.1500 0.1550 595,930 -0.01(-3.13%)
Feb 07, 2020 0.1625 0.1745 0.1575 0.1600 723,900 -0.00(-1.84%)
Feb 06, 2020 0.1680 0.1680 0.1625 0.1630 108,688 -0.01(-4.73%)
Feb 05, 2020 0.1799 0.2000 0.1650 0.1711 381,952 -0.01(-4.94%)
Feb 04, 2020 0.1625 0.1800 0.1600 0.1800 345,420 +0.01(+6.82%)
Feb 03, 2020 0.1800 0.1800 0.1600 0.1685 122,054 -0.00(-0.77%)
Jan 31, 2020 0.1800 0.1800 0.1650 0.1698 162,400 -0.00(-0.12%)
Jan 30, 2020 0.1600 0.1740 0.1600 0.1700 171,251 +0.01(+3.03%)
Jan 29, 2020 0.1800 0.1800 0.1600 0.1650 432,776 -0.00(-0.60%)
Jan 28, 2020 0.1700 0.1824 0.1650 0.1660 671,938 +0.00(+0.61%)
Jan 27, 2020 0.1350 0.1790 0.1350 0.1650 2,117,547 +0.03(+17.94%)
Jan 24, 2020 0.1426 0.1450 0.1320 0.1399 231,600 -0.01(-3.52%)
Jan 23, 2020 0.1465 0.1499 0.1402 0.1450 96,153 -0.01(-3.33%)
Jan 22, 2020 0.1527 0.1594 0.1460 0.1500 40,007 +0.00(+0.00%)
Jan 21, 2020 0.1482 0.1556 0.1402 0.1500 51,878 -0.01(-5.66%)
Jan 17, 2020 0.1675 0.1700 0.1405 0.1590 243,900 -0.01(-3.64%)
Jan 16, 2020 0.1800 0.1800 0.1500 0.1650 208,091 -0.01(-8.33%)
Jan 15, 2020 0.1655 0.1900 0.1655 0.1800 257,320 +0.02(+12.43%)
Jan 14, 2020 0.1800 0.1800 0.1601 0.1601 126,172 -0.02(-11.06%)
Jan 13, 2020 0.1600 0.1800 0.1501 0.1800 134,575 +0.02(+12.50%)
Jan 10, 2020 0.1700 0.1700 0.1500 0.1600 131,200 +0.02(+11.81%)
Jan 09, 2020 0.1650 0.1650 0.1400 0.1431 105,468 +0.00(+0.35%)
Jan 08, 2020 0.1311 0.1500 0.1301 0.1426 158,419 +0.01(+5.40%)
Jan 07, 2020 0.1400 0.1484 0.1211 0.1353 137,148 -0.01(-4.72%)
Jan 06, 2020 0.1461 0.1493 0.1350 0.1420 168,124 -0.01(-3.92%)
Jan 03, 2020 0.1350 0.1694 0.1350 0.1478 238,600 +0.00(+1.93%)
Jan 02, 2020 0.1502 0.1559 0.1350 0.1450 326,823 +0.01(+11.11%)
Dec 31, 2019 0.1355 0.1422 0.1050 0.1305 1,358,300 -0.01(-8.16%)
Dec 30, 2019 0.1790 0.1904 0.1335 0.1421 921,117 -0.04(-21.10%)
Dec 27, 2019 0.1900 0.2098 0.1680 0.1801 224,600 -0.01(-7.64%)
Dec 26, 2019 0.1700 0.2000 0.1650 0.1950 161,900 +0.02(+14.71%)
Dec 24, 2019 0.1890 0.1890 0.1640 0.1700 220,400 -0.02(-10.01%)
Dec 23, 2019 0.2035 0.2098 0.1502 0.1889 377,091 -0.02(-7.85%)
Dec 20, 2019 0.2010 0.2059 0.2001 0.2050 105,800 +0.00(+0.00%)
Dec 19, 2019 0.2051 0.2100 0.2001 0.2050 152,664 -0.01(-5.49%)
Dec 18, 2019 0.2106 0.2170 0.2100 0.2169 59,680 +0.00(+1.12%)
Dec 17, 2019 0.2080 0.2145 0.2050 0.2145 62,080 +0.01(+3.13%)
Dec 16, 2019 0.2300 0.2300 0.2050 0.2080 126,835 -0.01(-5.45%)
Dec 13, 2019 0.2105 0.2244 0.2102 0.2200 37,300 +0.00(+0.36%)
Dec 12, 2019 0.2100 0.2200 0.2100 0.2192 88,858 +0.00(+0.09%)
Dec 11, 2019 0.2270 0.2270 0.2100 0.2190 92,991 -0.00(-0.45%)
Dec 10, 2019 0.2290 0.2290 0.2200 0.2200 122,190 -0.00(-2.09%)
Dec 09, 2019 0.2360 0.2450 0.2200 0.2247 362,576 +0.00(+2.14%)
Dec 06, 2019 0.2175 0.2200 0.2100 0.2200 126,500 +0.01(+2.37%)
Dec 05, 2019 0.2049 0.2150 0.2002 0.2149 78,714 +0.01(+7.34%)
Dec 04, 2019 0.2010 0.2095 0.2001 0.2002 100,024 -0.00(-1.52%)
Dec 03, 2019 0.2200 0.2200 0.2010 0.2033 124,848 -0.01(-3.19%)
Dec 02, 2019 0.2300 0.2300 0.2010 0.2100 320,928 -0.01(-4.55%)
Nov 29, 2019 0.2220 0.2248 0.2200 0.2200 26,300 -0.00(-2.18%)
Nov 27, 2019 0.2200 0.2250 0.2170 0.2249 172,300 +0.01(+2.41%)
Nov 26, 2019 0.2085 0.2200 0.2085 0.2196 169,587 +0.01(+4.57%)
Nov 25, 2019 0.2200 0.2211 0.2050 0.2100 277,415 -0.01(-4.50%)
Nov 22, 2019 0.2191 0.2200 0.2002 0.2199 478,600 -0.00(-0.05%)
Nov 21, 2019 0.3000 0.3350 0.2050 0.2200 2,465,476 -0.09(-29.87%)
Nov 20, 2019 0.2600 0.3300 0.2510 0.3137 698,540 +0.05(+20.65%)
Nov 19, 2019 0.2550 0.2600 0.2510 0.2600 45,412 -0.00(-1.85%)
Nov 18, 2019 0.2679 0.2679 0.2600 0.2649 64,443 +0.00(+1.88%)
Nov 15, 2019 0.2698 0.2698 0.2530 0.2600 90,800 -0.00(-0.76%)
Nov 14, 2019 0.2698 0.2698 0.2600 0.2620 88,378 +0.00(+0.38%)
Nov 13, 2019 0.2645 0.2847 0.2610 0.2610 63,835 -0.00(-1.51%)
Nov 12, 2019 0.2652 0.2849 0.2600 0.2650 123,661 -0.00(-0.15%)
Nov 11, 2019 0.2702 0.2908 0.2650 0.2654 83,202 -0.02(-5.55%)
Nov 08, 2019 0.2800 0.2998 0.2756 0.2810 53,400 -0.02(-6.27%)
Nov 07, 2019 0.2750 0.3091 0.2750 0.2998 51,912 +0.03(+11.04%)
Nov 06, 2019 0.2820 0.2820 0.2700 0.2700 107,366 -0.00(-0.74%)
Nov 05, 2019 0.2800 0.3160 0.2715 0.2720 160,951 -0.01(-4.56%)
Nov 04, 2019 0.2700 0.3048 0.2700 0.2850 148,642 -0.01(-2.70%)
Nov 01, 2019 0.3050 0.3197 0.2925 0.2929 98,600 -0.01(-2.40%)
Oct 31, 2019 0.2900 0.3197 0.2856 0.3001 119,316 +0.01(+3.45%)
Oct 30, 2019 0.2900 0.3285 0.2856 0.2901 116,352 +0.00(+1.58%)
Oct 29, 2019 0.3001 0.3248 0.2850 0.2856 229,113 -0.03(-9.33%)
Oct 28, 2019 0.3200 0.3324 0.2950 0.3150 168,413 -0.01(-1.56%)
Oct 25, 2019 0.3604 0.3800 0.3200 0.3200 204,700 -0.04(-11.26%)
Oct 24, 2019 0.3602 0.3900 0.3602 0.3606 13,417 +0.00(+0.06%)
Oct 23, 2019 0.3500 0.3940 0.3500 0.3604 188,192 +0.02(+4.46%)
Oct 22, 2019 0.3500 0.3750 0.3250 0.3450 176,793 -0.01(-1.43%)
Oct 21, 2019 0.3600 0.3751 0.3500 0.3500 44,705 -0.02(-5.41%)
Oct 18, 2019 0.3900 0.4050 0.3700 0.3700 33,500 -0.03(-7.50%)
Oct 17, 2019 0.3703 0.4000 0.3702 0.4000 49,784 +0.00(+0.00%)
Oct 16, 2019 0.4100 0.4100 0.3700 0.4000 100,184 -0.01(-2.44%)
Oct 15, 2019 0.4300 0.4300 0.3900 0.4100 130,371 -0.00(-1.18%)
Oct 14, 2019 0.4190 0.4300 0.3900 0.4149 32,745 -0.01(-2.38%)
Oct 11, 2019 0.4130 0.4347 0.3976 0.4250 132,900 +0.02(+3.66%)
Oct 10, 2019 0.4100 0.4347 0.4100 0.4100 110,829 -0.01(-1.20%)
Oct 09, 2019 0.4266 0.4352 0.4100 0.4150 50,132 -0.00(-1.17%)
Oct 08, 2019 0.4500 0.4500 0.4109 0.4199 117,865 -0.03(-6.67%)
Oct 07, 2019 0.4740 0.4900 0.4208 0.4499 142,998 -0.01(-2.72%)
Oct 04, 2019 0.4300 0.4625 0.4200 0.4625 135,700 +0.04(+8.95%)
Oct 03, 2019 0.4480 0.4480 0.4000 0.4245 128,482 +0.01(+2.29%)
Oct 02, 2019 0.3700 0.4400 0.3450 0.4150 876,231 +0.07(+18.57%)
Oct 01, 2019 0.3710 0.3750 0.3500 0.3500 159,583 -0.02(-5.38%)
Sep 30, 2019 0.3700 0.4000 0.3505 0.3699 91,272 -0.01(-2.96%)
Sep 27, 2019 0.4000 0.4100 0.3812 0.3812 51,200 -0.01(-3.49%)
Sep 26, 2019 0.3700 0.4125 0.3700 0.3950 165,078 -0.00(-0.03%)
Sep 25, 2019 0.4000 0.4290 0.3900 0.3951 307,382 +0.00(+1.02%)
Sep 24, 2019 0.4160 0.4500 0.3700 0.3911 561,004 +0.02(+5.70%)
Sep 23, 2019 0.3200 0.3850 0.2850 0.3700 482,117 +0.08(+27.06%)
Sep 20, 2019 0.3050 0.3350 0.2700 0.2912 161,700 -0.01(-4.52%)
Sep 19, 2019 0.2911 0.3280 0.2911 0.3050 167,088 +0.01(+1.67%)
Sep 18, 2019 0.3000 0.3100 0.3000 0.3000 28,790 +0.00(+0.00%)
Sep 17, 2019 0.3240 0.3240 0.2900 0.3000 73,516 -0.02(-7.41%)
Sep 16, 2019 0.2795 0.3240 0.2790 0.3240 133,877 +0.02(+5.54%)
Sep 13, 2019 0.3008 0.3100 0.2802 0.3070 9,100 +0.01(+2.33%)
Sep 12, 2019 0.2790 0.3010 0.2790 0.3000 44,543 +0.00(+0.00%)
Sep 11, 2019 0.2791 0.3075 0.2791 0.3000 14,512 +0.01(+4.90%)
Sep 10, 2019 0.2700 0.3200 0.2660 0.2860 85,324 +0.01(+2.18%)
Sep 09, 2019 0.2650 0.3000 0.2650 0.2799 197,798 -0.02(-6.64%)
Sep 06, 2019 0.2701 0.2998 0.2701 0.2998 27,000 +0.01(+2.78%)
Sep 05, 2019 0.2766 0.3100 0.2600 0.2917 55,116 -0.01(-2.77%)
Sep 04, 2019 0.3000 0.3100 0.3000 0.3000 84,427 -0.00(-0.03%)
Sep 03, 2019 0.3200 0.3200 0.3001 0.3001 48,026 -0.02(-5.33%)
Aug 30, 2019 0.3100 0.3170 0.2901 0.3170 17,300 +0.02(+7.09%)
Aug 29, 2019 0.2950 0.3100 0.2900 0.2960 34,125 +0.01(+2.07%)
Aug 28, 2019 0.2750 0.3100 0.2750 0.2900 96,419 -0.00(-0.68%)
Aug 27, 2019 0.2991 0.2991 0.2860 0.2920 33,283 +0.01(+2.46%)
Aug 26, 2019 0.2900 0.3050 0.2811 0.2850 93,341 -0.01(-3.65%)
Aug 23, 2019 0.3000 0.3050 0.2900 0.2958 47,600 -0.00(-1.40%)
Aug 22, 2019 0.2800 0.3051 0.2800 0.3000 27,178 +0.00(+0.00%)
Aug 21, 2019 0.3097 0.3099 0.2800 0.3000 120,776 +0.00(+0.00%)
Aug 20, 2019 0.3009 0.3118 0.2879 0.3000 101,281 -0.02(-5.30%)
Aug 19, 2019 0.3000 0.3300 0.2960 0.3168 80,854 -0.00(-1.25%)
Aug 16, 2019 0.3000 0.3225 0.3000 0.3208 112,700 +0.01(+3.48%)
Aug 15, 2019 0.2821 0.3200 0.2701 0.3100 132,024 +0.03(+9.93%)
Aug 14, 2019 0.2702 0.2900 0.2700 0.2820 60,989 +0.00(+0.71%)
Aug 13, 2019 0.2551 0.2900 0.2500 0.2800 106,070 +0.01(+4.67%)
Aug 12, 2019 0.2502 0.2798 0.2500 0.2675 43,107 -0.00(-0.93%)
Aug 09, 2019 0.2509 0.2868 0.2502 0.2700 62,500 -0.02(-5.89%)
Aug 08, 2019 0.2899 0.2899 0.2502 0.2869 162,674 -0.00(-1.03%)
Aug 07, 2019 0.2630 0.2900 0.2630 0.2899 64,089 +0.02(+9.40%)
Aug 06, 2019 0.2701 0.2701 0.2610 0.2650 69,431 -0.02(-5.36%)
Aug 05, 2019 0.2909 0.2909 0.2655 0.2800 104,443 -0.01(-3.75%)
Aug 02, 2019 0.2763 0.2910 0.2700 0.2909 54,000 +0.01(+3.56%)
Aug 01, 2019 0.2950 0.2950 0.2655 0.2809 151,915 -0.00(-1.61%)
Jul 31, 2019 0.2910 0.3144 0.2800 0.2855 123,200 -0.03(-9.19%)
Jul 30, 2019 0.3000 0.3144 0.2910 0.3144 124,675 +0.01(+4.80%)
Jul 29, 2019 0.3330 0.3330 0.3000 0.3000 61,719 -0.02(-6.60%)
Jul 26, 2019 0.3009 0.3398 0.2902 0.3212 97,500 +0.00(+0.34%)
Jul 25, 2019 0.3450 0.3499 0.3200 0.3201 37,640 -0.02(-5.85%)
Jul 24, 2019 0.3100 0.3400 0.3000 0.3400 115,656 +0.03(+9.68%)
Jul 23, 2019 0.3190 0.3190 0.2803 0.3100 49,251 +0.00(+1.47%)
Jul 22, 2019 0.3200 0.3200 0.3055 0.3055 56,708 -0.00(-0.20%)
Jul 19, 2019 0.3200 0.3400 0.3060 0.3061 66,200 -0.01(-4.34%)
Jul 18, 2019 0.3331 0.3415 0.3200 0.3200 61,062 -0.01(-3.90%)
Jul 17, 2019 0.3352 0.3599 0.3330 0.3330 45,725 +0.00(+0.00%)
Jul 16, 2019 0.3843 0.4067 0.3330 0.3330 109,505 -0.08(-18.48%)
Jul 15, 2019 0.3950 0.4390 0.3601 0.4085 168,355 +0.02(+4.74%)
Jul 12, 2019 0.3000 0.4300 0.2900 0.3900 539,000 +0.09(+30.00%)
Jul 11, 2019 0.2901 0.3199 0.2816 0.3000 36,129 +0.01(+3.41%)
Jul 10, 2019 0.2950 0.3150 0.2801 0.2901 119,351 -0.01(-3.30%)
Jul 09, 2019 0.2725 0.3010 0.2700 0.3000 170,553 +0.03(+11.11%)
Jul 08, 2019 0.2520 0.2990 0.2520 0.2700 203,410 +0.01(+3.85%)
Jul 05, 2019 0.2700 0.2800 0.2520 0.2600 221,000 -0.02(-5.45%)
Jul 03, 2019 0.2653 0.2800 0.2500 0.2750 117,700 -0.01(-1.79%)
Jul 02, 2019 0.2681 0.3100 0.2517 0.2800 185,384 -0.00(-1.75%)
Jul 01, 2019 0.2950 0.3000 0.2750 0.2850 104,996 -0.01(-1.72%)
Jun 28, 2019 0.2951 0.3194 0.2900 0.2900 111,200 -0.00(-1.36%)
Jun 27, 2019 0.2925 0.3248 0.2900 0.2940 113,356 -0.01(-2.00%)
Jun 26, 2019 0.2950 0.3300 0.2950 0.3000 76,162 +0.01(+3.45%)
Jun 25, 2019 0.2900 0.3200 0.2900 0.2900 128,819 -0.01(-3.33%)
Jun 24, 2019 0.3000 0.3100 0.2850 0.3000 171,723 -0.00(-0.03%)
Jun 21, 2019 0.2950 0.3199 0.2900 0.3001 163,400 -0.02(-6.19%)
Jun 20, 2019 0.3138 0.3400 0.2925 0.3199 268,896 +0.00(+0.76%)
Jun 19, 2019 0.3000 0.3500 0.3000 0.3175 344,343 -0.02(-6.59%)
Jun 18, 2019 0.3560 0.3890 0.2810 0.3399 1,744,259 -0.05(-12.82%)
Jun 17, 2019 0.4400 0.4400 0.3550 0.3899 164,138 -0.05(-11.39%)
Jun 14, 2019 0.3755 0.5000 0.3755 0.4400 167,600 +0.07(+18.92%)
Jun 13, 2019 0.4131 0.4250 0.3611 0.3700 288,298 -0.04(-10.00%)
Jun 12, 2019 0.4325 0.4590 0.4100 0.4111 125,001 -0.02(-4.40%)
Jun 11, 2019 0.4500 0.4897 0.4200 0.4300 63,983 -0.02(-4.44%)
Jun 10, 2019 0.4650 0.4997 0.4300 0.4500 98,818 -0.02(-4.26%)
Jun 07, 2019 0.5295 0.5295 0.4600 0.4700 39,500 +0.01(+2.17%)
Jun 06, 2019 0.4700 0.5000 0.4501 0.4600 90,809 -0.03(-6.12%)
Jun 05, 2019 0.4550 0.5979 0.4550 0.4900 234,050 +0.03(+6.29%)
Jun 04, 2019 0.4500 0.4900 0.4350 0.4610 83,394 -0.01(-1.81%)
Jun 03, 2019 0.4600 0.5000 0.4311 0.4695 154,034 -0.03(-6.10%)
May 31, 2019 0.5150 0.5299 0.4700 0.5000 108,600 -0.01(-1.96%)
May 30, 2019 0.4100 0.5299 0.4100 0.5100 111,248 +0.07(+14.61%)
May 29, 2019 0.4300 0.5299 0.4300 0.4450 234,918 -0.05(-10.96%)
May 28, 2019 0.5100 0.5478 0.4200 0.4998 232,599 -0.03(-5.70%)
May 24, 2019 0.5349 0.5499 0.5000 0.5300 78,700 +0.01(+1.92%)
May 23, 2019 0.5350 0.5708 0.5101 0.5200 54,289 -0.05(-9.06%)
May 22, 2019 0.5300 0.5718 0.5001 0.5718 112,102 +0.04(+6.88%)
May 21, 2019 0.5395 0.5795 0.5301 0.5350 92,981 -0.00(-0.91%)
May 20, 2019 0.5400 0.5768 0.5300 0.5399 67,285 -0.01(-0.95%)
May 17, 2019 0.6050 0.6050 0.5350 0.5451 72,000 -0.01(-1.18%)
May 16, 2019 0.5400 0.5795 0.5200 0.5516 71,752 +0.01(+1.96%)
May 15, 2019 0.5400 0.5900 0.5400 0.5410 86,903 -0.01(-1.10%)
May 14, 2019 0.6275 0.6275 0.5352 0.5470 143,118 -0.05(-8.82%)
May 13, 2019 0.6375 0.6375 0.5100 0.5999 170,691 +0.04(+7.12%)
May 10, 2019 0.5500 0.6200 0.5500 0.5600 125,100 -0.05(-8.20%)
May 09, 2019 0.6200 0.6300 0.5425 0.6100 144,046 -0.01(-1.61%)
May 08, 2019 0.6000 0.6300 0.5500 0.6200 205,388 +0.02(+3.33%)
May 07, 2019 0.6100 0.6350 0.5305 0.6000 265,296 -0.03(-4.00%)
May 06, 2019 0.6110 0.6300 0.6020 0.6250 134,917 -0.01(-0.79%)
May 03, 2019 0.7000 0.7000 0.6100 0.6300 151,400 -0.03(-4.55%)
May 02, 2019 0.6950 0.7500 0.6417 0.6600 213,811 -0.01(-1.49%)
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.