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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0600 -0.0018 (-2.91%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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, 2020 0.2074 0.2074 0.1867 0.1920 92,526 -0.02(-10.95%)
Apr 29, 2020 0.2067 0.2200 0.1700 0.2156 166,706 +0.02(+7.80%)
Apr 28, 2020 0.1700 0.2109 0.1700 0.2000 770,470 +0.03(+18.34%)
Apr 27, 2020 0.1600 0.1694 0.1508 0.1690 29,838 +0.03(+20.71%)
Apr 24, 2020 0.1690 0.1690 0.1400 0.1400 22,800 -0.03(-16.17%)
Apr 23, 2020 0.1549 0.2100 0.1520 0.1670 73,289 +0.02(+10.09%)
Apr 22, 2020 0.1464 0.1517 0.1400 0.1517 25,161 +0.01(+8.36%)
Apr 21, 2020 0.1507 0.1569 0.1397 0.1400 74,135 +0.00(+0.00%)
Apr 20, 2020 0.2099 0.2099 0.1400 0.1400 55,391 -0.01(-6.67%)
Apr 17, 2020 0.1409 0.1664 0.1409 0.1500 108,500 -0.01(-3.23%)
Apr 16, 2020 0.1477 0.1581 0.1382 0.1550 52,060 +0.01(+6.90%)
Apr 15, 2020 0.1600 0.1600 0.1400 0.1450 118,096 -0.01(-8.58%)
Apr 14, 2020 0.1739 0.1754 0.1500 0.1586 76,815 -0.01(-4.40%)
Apr 13, 2020 0.1700 0.1800 0.1595 0.1659 223,059 +0.01(+4.01%)
Apr 09, 2020 0.1200 0.1674 0.1200 0.1595 45,200 +0.01(+5.14%)
Apr 08, 2020 0.1464 0.1650 0.1460 0.1517 22,736 +0.01(+8.82%)
Apr 07, 2020 0.1484 0.2100 0.1394 0.1394 67,544 -0.01(-5.04%)
Apr 06, 2020 0.1502 0.1613 0.1100 0.1468 95,575 -0.00(-2.00%)
Apr 03, 2020 0.1685 0.1791 0.1000 0.1498 43,900 -0.02(-10.30%)
Apr 02, 2020 0.1600 0.1746 0.1500 0.1670 115,406 +0.01(+4.38%)
Apr 01, 2020 0.1740 0.2100 0.1000 0.1600 318,658 +0.02(+11.11%)
Mar 31, 2020 0.1279 0.1500 0.1196 0.1440 55,477 +0.03(+30.91%)
Mar 30, 2020 0.1297 0.1300 0.1000 0.1100 58,123 -0.02(-14.93%)
Mar 27, 2020 0.1246 0.1294 0.1000 0.1293 34,800 +0.01(+6.86%)
Mar 26, 2020 0.1162 0.1600 0.1162 0.1210 136,001 +0.01(+8.33%)
Mar 25, 2020 0.1101 0.1200 0.1021 0.1117 46,614 +0.01(+11.59%)
Mar 24, 2020 0.1150 0.1299 0.1000 0.1001 74,750 -0.01(-6.27%)
Mar 23, 2020 0.1000 0.1091 0.0850 0.1068 43,633 +0.00(+0.66%)
Mar 20, 2020 0.1138 0.1400 0.1000 0.1061 145,100 +0.01(+10.41%)
Mar 19, 2020 0.1000 0.1000 0.0900 0.0961 93,234 -0.00(-3.90%)
Mar 18, 2020 0.1106 0.1106 0.0700 0.1000 61,925 +0.00(+2.46%)
Mar 17, 2020 0.1300 0.1400 0.0700 0.0976 88,391 -0.03(-21.54%)
Mar 16, 2020 0.0844 0.1245 0.0800 0.1244 118,757 +0.03(+27.72%)
Mar 13, 2020 0.0663 0.1100 0.0663 0.0974 112,300 +0.01(+8.22%)
Mar 12, 2020 0.1063 0.1298 0.0700 0.0900 168,568 +0.00(+0.56%)
Mar 11, 2020 0.1332 0.1350 0.0895 0.0895 164,341 -0.04(-31.15%)
Mar 10, 2020 0.1299 0.1400 0.1200 0.1300 44,810 +0.00(+0.00%)
Mar 09, 2020 0.1700 0.1700 0.1030 0.1300 153,905 -0.02(-16.13%)
Mar 06, 2020 0.1699 0.1701 0.1400 0.1550 75,000 -0.01(-8.23%)
Mar 05, 2020 0.1590 0.1700 0.1590 0.1689 64,354 +0.01(+5.56%)
Mar 04, 2020 0.1730 0.1767 0.1600 0.1600 82,669 -0.01(-7.57%)
Mar 03, 2020 0.1950 0.2000 0.1500 0.1731 65,834 +0.00(+0.35%)
Mar 02, 2020 0.1699 0.1950 0.1500 0.1725 61,371 +0.03(+17.75%)
Feb 28, 2020 0.1511 0.1700 0.1300 0.1465 200,000 -0.03(-17.18%)
Feb 27, 2020 0.1700 0.1997 0.1600 0.1769 281,834 +0.02(+9.88%)
Feb 26, 2020 0.1771 0.1889 0.1610 0.1610 161,379 -0.02(-10.41%)
Feb 25, 2020 0.1650 0.2000 0.1650 0.1797 152,526 -0.01(-5.42%)
Feb 24, 2020 0.1800 0.2107 0.1722 0.1900 184,460 +0.01(+4.63%)
Feb 21, 2020 0.2250 0.2250 0.1750 0.1816 120,800 -0.01(-6.82%)
Feb 20, 2020 0.2350 0.2350 0.1810 0.1949 135,243 -0.00(-0.26%)
Feb 19, 2020 0.2250 0.2250 0.1850 0.1954 75,498 +0.01(+7.90%)
Feb 18, 2020 0.2600 0.2600 0.1811 0.1811 117,370 -0.01(-3.98%)
Feb 14, 2020 0.1825 0.2399 0.1715 0.1886 113,100 -0.01(-5.94%)
Feb 13, 2020 0.2300 0.2329 0.1850 0.2005 60,988 -0.01(-5.65%)
Feb 12, 2020 0.1922 0.2299 0.1810 0.2125 54,637 +0.01(+6.25%)
Feb 11, 2020 0.1870 0.2700 0.1800 0.2000 133,253 +0.01(+7.53%)
Feb 10, 2020 0.2017 0.2200 0.1800 0.1860 176,481 -0.01(-7.00%)
Feb 07, 2020 0.2850 0.2850 0.1900 0.2000 123,100 -0.01(-2.77%)
Feb 06, 2020 0.2150 0.2400 0.2001 0.2057 78,678 -0.02(-7.80%)
Feb 05, 2020 0.2350 0.2700 0.2144 0.2231 63,197 -0.00(-1.24%)
Feb 04, 2020 0.2850 0.2850 0.2020 0.2259 169,688 -0.01(-2.55%)
Feb 03, 2020 0.2030 0.2500 0.1900 0.2318 193,088 +0.05(+28.78%)
Jan 31, 2020 0.1892 0.2100 0.1715 0.1800 104,300 +0.01(+4.96%)
Jan 30, 2020 0.1727 0.2149 0.1650 0.1715 127,499 -0.00(-2.00%)
Jan 29, 2020 0.1900 0.1953 0.1610 0.1750 36,267 -0.02(-7.89%)
Jan 28, 2020 0.1820 0.2000 0.1610 0.1900 82,530 +0.01(+4.40%)
Jan 27, 2020 0.1890 0.2098 0.1750 0.1820 177,350 -0.01(-4.91%)
Jan 24, 2020 0.1808 0.1992 0.1759 0.1914 47,700 +0.02(+9.25%)
Jan 23, 2020 0.2100 0.2100 0.1610 0.1752 126,030 -0.03(-14.70%)
Jan 22, 2020 0.2077 0.2199 0.2000 0.2054 99,641 -0.01(-4.60%)
Jan 21, 2020 0.2119 0.2279 0.2000 0.2153 115,758 +0.00(+0.14%)
Jan 17, 2020 0.2501 0.2501 0.2150 0.2150 346,000 -0.05(-17.31%)
Jan 16, 2020 0.2556 0.2720 0.2400 0.2600 31,139 +0.01(+4.42%)
Jan 15, 2020 0.2400 0.2719 0.2376 0.2490 67,335 +0.01(+4.93%)
Jan 14, 2020 0.3000 0.3000 0.2373 0.2373 49,181 -0.00(-1.12%)
Jan 13, 2020 0.2700 0.2799 0.2400 0.2400 122,466 +0.01(+2.43%)
Jan 10, 2020 0.2321 0.2500 0.2287 0.2343 48,400 +0.00(+1.17%)
Jan 09, 2020 0.2298 0.2499 0.2050 0.2316 109,106 +0.00(+0.56%)
Jan 08, 2020 0.2460 0.2600 0.2200 0.2303 185,940 -0.02(-6.38%)
Jan 07, 2020 0.2500 0.2555 0.2325 0.2460 94,920 +0.03(+15.55%)
Jan 06, 2020 0.2600 0.2600 0.2100 0.2129 76,936 -0.01(-2.61%)
Jan 03, 2020 0.2100 0.2600 0.2000 0.2186 93,400 -0.01(-4.96%)
Jan 02, 2020 0.2550 0.2600 0.2200 0.2300 53,685 -0.03(-11.54%)
Dec 31, 2019 0.2400 0.2600 0.2300 0.2600 63,200 +0.03(+13.04%)
Dec 30, 2019 0.2450 0.2600 0.2300 0.2300 69,520 -0.01(-2.91%)
Dec 27, 2019 0.2170 0.2500 0.2122 0.2369 190,700 +0.01(+6.23%)
Dec 26, 2019 0.2000 0.2500 0.2000 0.2230 127,995 +0.02(+11.50%)
Dec 24, 2019 0.2224 0.2224 0.2000 0.2000 18,600 -0.02(-7.19%)
Dec 23, 2019 0.2500 0.2500 0.2000 0.2155 126,132 +0.00(+1.27%)
Dec 20, 2019 0.2230 0.2299 0.1985 0.2128 80,200 -0.01(-5.00%)
Dec 19, 2019 0.2150 0.2499 0.1944 0.2240 212,372 +0.03(+14.05%)
Dec 18, 2019 0.1900 0.2000 0.1700 0.1964 67,919 +0.01(+3.37%)
Dec 17, 2019 0.1927 0.2350 0.1843 0.1900 48,555 -0.03(-13.64%)
Dec 16, 2019 0.2650 0.2650 0.1800 0.2200 47,323 +0.02(+10.00%)
Dec 13, 2019 0.1986 0.2078 0.1935 0.2000 102,200 +0.00(+0.00%)
Dec 12, 2019 0.2000 0.2000 0.1789 0.2000 40,589 +0.02(+12.36%)
Dec 11, 2019 0.1700 0.1879 0.1600 0.1780 166,665 +0.01(+3.49%)
Dec 10, 2019 0.1700 0.1780 0.1600 0.1720 36,931 +0.00(+1.18%)
Dec 09, 2019 0.1490 0.1730 0.1408 0.1700 97,303 +0.02(+14.09%)
Dec 06, 2019 0.1580 0.1699 0.1490 0.1490 43,900 -0.01(-8.02%)
Dec 05, 2019 0.1510 0.1620 0.1400 0.1620 76,620 +0.01(+6.93%)
Dec 04, 2019 0.1611 0.1611 0.1498 0.1515 3,364 -0.01(-3.32%)
Dec 03, 2019 0.1577 0.1673 0.1430 0.1567 51,700 -0.01(-6.45%)
Dec 02, 2019 0.1500 0.1675 0.1429 0.1675 45,574 +0.02(+10.42%)
Nov 29, 2019 0.1400 0.1518 0.1400 0.1517 53,100 -0.02(-10.71%)
Nov 27, 2019 0.1713 0.2000 0.1500 0.1699 138,700 +0.01(+6.19%)
Nov 26, 2019 0.1820 0.2000 0.1600 0.1600 82,638 -0.02(-10.41%)
Nov 25, 2019 0.1765 0.2000 0.1700 0.1786 212,502 +0.01(+6.31%)
Nov 22, 2019 0.1473 0.1899 0.1469 0.1680 227,300 +0.02(+15.86%)
Nov 21, 2019 0.1443 0.1557 0.1350 0.1450 291,524 +0.01(+5.45%)
Nov 20, 2019 0.1300 0.1800 0.1300 0.1375 195,175 -0.00(-1.79%)
Nov 19, 2019 0.1390 0.1419 0.1300 0.1400 68,950 +0.00(+0.72%)
Nov 18, 2019 0.1381 0.1462 0.1326 0.1390 54,943 +0.00(+3.50%)
Nov 15, 2019 0.1562 0.2000 0.1300 0.1343 260,300 -0.03(-16.27%)
Nov 14, 2019 0.1500 0.1696 0.1355 0.1604 87,032 +0.01(+6.93%)
Nov 13, 2019 0.1210 0.1600 0.1210 0.1500 292,504 +0.03(+25.00%)
Nov 12, 2019 0.1700 0.1700 0.1200 0.1200 79,265 +0.00(+0.00%)
Nov 11, 2019 0.1380 0.1380 0.1200 0.1200 35,655 +0.00(+0.00%)
Nov 08, 2019 0.1200 0.1400 0.1200 0.1200 28,700 +0.00(+0.00%)
Nov 07, 2019 0.1459 0.1459 0.1200 0.1200 18,420 -0.03(-19.95%)
Nov 06, 2019 0.1470 0.1600 0.1390 0.1499 39,031 -0.00(-0.07%)
Nov 05, 2019 0.1700 0.1700 0.0930 0.1500 32,585 -0.03(-15.49%)
Nov 04, 2019 0.1692 0.1777 0.1500 0.1775 27,113 -0.00(-0.67%)
Nov 01, 2019 0.1722 0.1795 0.1722 0.1787 29,600 +0.00(+1.19%)
Oct 31, 2019 0.1698 0.2700 0.1500 0.1766 63,070 +0.01(+4.50%)
Oct 30, 2019 0.1810 0.1810 0.1500 0.1690 124,011 -0.02(-10.63%)
Oct 29, 2019 0.1742 0.1891 0.1700 0.1891 22,756 +0.01(+8.06%)
Oct 28, 2019 0.1698 0.1790 0.1500 0.1750 11,492 -0.01(-5.35%)
Oct 25, 2019 0.1834 0.1849 0.1700 0.1849 12,000 +0.01(+3.01%)
Oct 24, 2019 0.1700 0.1875 0.1500 0.1795 56,800 -0.01(-3.49%)
Oct 23, 2019 0.1853 0.1929 0.1700 0.1860 69,568 +0.01(+4.49%)
Oct 22, 2019 0.1700 0.2000 0.0001 0.1780 78,902 +0.00(+0.79%)
Oct 21, 2019 0.1919 0.2200 0.1763 0.1766 8,801 -0.02(-11.39%)
Oct 18, 2019 0.2074 0.2100 0.1979 0.1993 49,900 -0.01(-4.18%)
Oct 17, 2019 0.2160 0.2300 0.2000 0.2080 16,370 -0.01(-5.45%)
Oct 16, 2019 0.2329 0.2329 0.2199 0.2200 44,651 -0.02(-8.33%)
Oct 15, 2019 0.2595 0.2600 0.2180 0.2400 58,273 +0.04(+20.00%)
Oct 14, 2019 0.2600 0.2800 0.2000 0.2000 35,000 -0.04(-16.25%)
Oct 11, 2019 0.2220 0.2414 0.2010 0.2388 91,400 +0.01(+4.74%)
Oct 10, 2019 0.2341 0.2407 0.2090 0.2280 42,000 -0.01(-5.28%)
Oct 09, 2019 0.2565 0.2599 0.2363 0.2407 41,650 -0.01(-3.72%)
Oct 08, 2019 0.2650 0.2715 0.2440 0.2500 66,685 -0.02(-7.41%)
Oct 07, 2019 0.2820 0.2945 0.2695 0.2700 128,620 -0.00(-0.81%)
Oct 04, 2019 0.3050 0.3050 0.2650 0.2722 18,200 +0.00(+0.37%)
Oct 03, 2019 0.2900 0.3099 0.2300 0.2712 89,094 +0.02(+7.28%)
Oct 02, 2019 0.2445 0.2600 0.2404 0.2528 11,339 +0.02(+6.94%)
Oct 01, 2019 0.2000 0.3000 0.2000 0.2364 50,336 -0.01(-4.41%)
Sep 30, 2019 0.2641 0.2900 0.2473 0.2473 89,946 -0.02(-7.13%)
Sep 27, 2019 0.2829 0.3400 0.2529 0.2663 133,300 -0.02(-6.99%)
Sep 26, 2019 0.2927 0.3000 0.1800 0.2863 105,233 +0.04(+14.52%)
Sep 25, 2019 0.2000 0.2752 0.2000 0.2500 48,489 -0.01(-3.85%)
Sep 24, 2019 0.2718 0.2718 0.2600 0.2600 7,400 -0.02(-7.14%)
Sep 23, 2019 0.2300 0.2999 0.2300 0.2800 43,474 +0.00(+0.47%)
Sep 20, 2019 0.2559 0.2787 0.2395 0.2787 31,800 +0.02(+6.99%)
Sep 19, 2019 0.2676 0.2800 0.2300 0.2605 38,624 +0.01(+3.25%)
Sep 18, 2019 0.2775 0.2868 0.2300 0.2523 60,318 -0.03(-12.03%)
Sep 17, 2019 0.3072 0.3072 0.2750 0.2868 28,191 -0.01(-4.40%)
Sep 16, 2019 0.3900 0.3900 0.2750 0.3000 40,256 +0.01(+3.48%)
Sep 13, 2019 0.3003 0.3429 0.2793 0.2899 132,600 +0.00(+0.45%)
Sep 12, 2019 0.2536 0.3146 0.2100 0.2886 161,490 +0.04(+16.28%)
Sep 11, 2019 0.2660 0.2900 0.2050 0.2482 79,816 -0.03(-11.36%)
Sep 10, 2019 0.2822 0.2900 0.2733 0.2800 27,844 -0.01(-2.54%)
Sep 09, 2019 0.3249 0.4000 0.2869 0.2873 79,761 -0.02(-7.68%)
Sep 06, 2019 0.2941 0.4000 0.2900 0.3112 114,200 +0.02(+8.36%)
Sep 05, 2019 0.4350 0.4350 0.2651 0.2872 305,387 +0.03(+12.63%)
Sep 04, 2019 0.2764 0.3000 0.2432 0.2550 89,524 +0.01(+2.99%)
Sep 03, 2019 0.2489 0.2900 0.1700 0.2476 21,591 -0.00(-0.84%)
Aug 30, 2019 0.2300 0.2497 0.2300 0.2497 39,100 +0.02(+9.52%)
Aug 29, 2019 0.1827 0.2500 0.1600 0.2280 61,615 +0.02(+9.30%)
Aug 28, 2019 0.2200 0.2200 0.1974 0.2086 55,934 +0.01(+3.78%)
Aug 27, 2019 0.2132 0.2590 0.2010 0.2010 33,202 -0.02(-8.09%)
Aug 26, 2019 0.2200 0.2300 0.2000 0.2187 71,655 -0.00(-1.44%)
Aug 23, 2019 0.2400 0.2400 0.2000 0.2219 29,800 -0.02(-7.54%)
Aug 22, 2019 0.2428 0.2900 0.2193 0.2400 64,989 +0.00(+2.00%)
Aug 21, 2019 0.2500 0.2800 0.2353 0.2353 19,544 -0.02(-7.22%)
Aug 20, 2019 0.2520 0.2536 0.2475 0.2536 32,100 +0.00(+0.12%)
Aug 19, 2019 0.2392 0.2900 0.2358 0.2533 24,269 +0.00(+1.24%)
Aug 16, 2019 0.2900 0.2900 0.2502 0.2502 20,900 +0.00(+0.00%)
Aug 15, 2019 0.2877 0.2900 0.2200 0.2502 19,163 -0.04(-13.72%)
Aug 14, 2019 0.2951 0.2951 0.2900 0.2900 7,888 -0.02(-6.45%)
Aug 13, 2019 0.3100 0.3100 0.2874 0.3100 6,316 +0.00(+0.71%)
Aug 12, 2019 0.2968 0.3078 0.2891 0.3078 20,315 +0.02(+5.63%)
Aug 09, 2019 0.3000 0.3000 0.2914 0.2914 8,900 -0.01(-2.87%)
Aug 08, 2019 0.3000 0.3200 0.2800 0.3000 13,832 +0.00(+0.00%)
Aug 07, 2019 0.3080 0.3200 0.2800 0.3000 16,725 -0.01(-2.85%)
Aug 06, 2019 0.2800 0.3400 0.2800 0.3088 21,319 +0.03(+10.25%)
Aug 05, 2019 0.2825 0.4000 0.2800 0.2801 17,048 -0.03(-10.08%)
Aug 02, 2019 0.3057 0.3500 0.2800 0.3115 7,100 +0.01(+1.66%)
Aug 01, 2019 0.2947 0.3158 0.2781 0.3064 15,091 +0.02(+6.50%)
Jul 31, 2019 0.3026 0.3137 0.2877 0.2877 16,185 -0.03(-8.81%)
Jul 30, 2019 0.3093 0.3171 0.2800 0.3155 18,034 +0.04(+12.68%)
Jul 29, 2019 0.3000 0.3700 0.2800 0.2800 27,852 -0.01(-4.86%)
Jul 26, 2019 0.2900 0.3700 0.2800 0.2943 18,100 -0.00(-0.64%)
Jul 25, 2019 0.3063 0.4000 0.2800 0.2962 29,200 -0.00(-0.77%)
Jul 24, 2019 0.4250 0.4250 0.2985 0.2985 37,154 -0.03(-8.29%)
Jul 23, 2019 0.3004 0.4000 0.3000 0.3255 24,875 +0.03(+10.12%)
Jul 22, 2019 0.2600 0.4100 0.2600 0.2956 160,047 -0.02(-5.26%)
Jul 19, 2019 0.3200 0.3200 0.3080 0.3120 3,600 +0.00(+0.00%)
Jul 18, 2019 0.2722 0.3200 0.2600 0.3120 13,225 +0.05(+20.00%)
Jul 17, 2019 0.3010 0.3010 0.2600 0.2600 850 -0.03(-9.38%)
Jul 16, 2019 0.3145 0.3200 0.2600 0.2869 40,659 -0.03(-9.24%)
Jul 15, 2019 0.3293 0.3300 0.3100 0.3161 8,625 -0.02(-5.84%)
Jul 12, 2019 0.3386 0.3500 0.3318 0.3357 9,700 +0.01(+1.73%)
Jul 11, 2019 0.3041 0.3300 0.3041 0.3300 17,480 +0.02(+4.90%)
Jul 10, 2019 0.2850 0.3500 0.2850 0.3146 40,005 -0.02(-4.67%)
Jul 09, 2019 0.3500 0.3500 0.3285 0.3300 54,742 -0.02(-5.50%)
Jul 08, 2019 0.4500 0.4500 0.3200 0.3492 83,766 -0.03(-6.88%)
Jul 05, 2019 0.3226 0.4300 0.3000 0.3750 108,500 +0.08(+26.95%)
Jul 03, 2019 0.2973 0.3000 0.2500 0.2954 29,300 -0.04(-13.12%)
Jul 02, 2019 0.3450 0.3450 0.2884 0.3400 31,193 -0.01(-2.58%)
Jul 01, 2019 0.3000 0.3500 0.2200 0.3490 51,520 +0.05(+18.18%)
Jun 28, 2019 0.3000 0.3267 0.2700 0.2953 83,300 -0.00(-0.54%)
Jun 27, 2019 0.3000 0.3186 0.2969 0.2969 28,700 -0.03(-8.90%)
Jun 26, 2019 0.3440 0.3440 0.3100 0.3259 14,505 -0.02(-5.54%)
Jun 25, 2019 0.3476 0.3500 0.3285 0.3450 34,505 +0.01(+2.53%)
Jun 24, 2019 0.3500 0.3504 0.3200 0.3365 21,835 -0.01(-3.86%)
Jun 21, 2019 0.3235 0.3500 0.3158 0.3500 19,500 +0.02(+5.74%)
Jun 20, 2019 0.3500 0.3661 0.3238 0.3310 53,424 -0.04(-9.76%)
Jun 19, 2019 0.3651 0.4500 0.3300 0.3668 195,374 -0.00(-1.08%)
Jun 18, 2019 0.3600 0.3708 0.3400 0.3708 24,083 +0.01(+2.01%)
Jun 17, 2019 0.3700 0.3712 0.3500 0.3635 19,610 -0.00(-0.03%)
Jun 14, 2019 0.3505 0.3949 0.3500 0.3636 5,300 +0.01(+1.96%)
Jun 13, 2019 0.3734 0.3950 0.3500 0.3566 31,943 -0.02(-4.24%)
Jun 12, 2019 0.4025 0.4025 0.3500 0.3724 25,719 +0.02(+6.40%)
Jun 11, 2019 0.3500 0.3700 0.3500 0.3500 31,792 -0.02(-5.74%)
Jun 10, 2019 0.4054 0.4200 0.3500 0.3713 66,872 -0.03(-6.59%)
Jun 07, 2019 0.3736 0.3975 0.3694 0.3975 9,700 +0.02(+4.69%)
Jun 06, 2019 0.3789 0.4200 0.3500 0.3797 53,599 +0.00(+1.09%)
Jun 05, 2019 0.3800 0.3857 0.3500 0.3756 27,796 -0.02(-6.10%)
Jun 04, 2019 0.4042 0.4079 0.3500 0.4000 64,400 +0.01(+1.96%)
Jun 03, 2019 0.4127 0.4600 0.3885 0.3923 344,023 -0.00(-0.73%)
May 31, 2019 0.3785 0.3976 0.3508 0.3952 45,100 +0.01(+3.56%)
May 30, 2019 0.4142 0.5000 0.3600 0.3816 44,925 -0.03(-7.54%)
May 29, 2019 0.4131 0.5300 0.3888 0.4127 48,612 -0.09(-17.46%)
May 28, 2019 0.3980 0.5500 0.3963 0.5000 27,337 +0.10(+25.00%)
May 24, 2019 0.4073 0.5500 0.3900 0.4000 113,200 +0.01(+3.15%)
May 23, 2019 0.3900 0.4100 0.3530 0.3878 152,215 +0.01(+3.06%)
May 22, 2019 0.3900 0.3900 0.3763 0.3763 8,500 -0.00(-0.66%)
May 21, 2019 0.3400 0.3788 0.3400 0.3788 27,461 +0.03(+8.23%)
May 20, 2019 0.3900 0.4000 0.3500 0.3500 27,675 -0.03(-7.21%)
May 17, 2019 0.3760 0.4000 0.3500 0.3772 62,600 -0.02(-5.68%)
May 16, 2019 0.3781 0.3999 0.3689 0.3999 10,676 +0.02(+6.36%)
May 15, 2019 0.3952 0.3982 0.3726 0.3760 20,035 -0.01(-3.64%)
May 14, 2019 0.3677 0.3919 0.3677 0.3902 9,000 +0.04(+11.49%)
May 13, 2019 0.3675 0.4000 0.3492 0.3500 19,738 -0.03(-6.99%)
May 10, 2019 0.3699 0.3837 0.3689 0.3763 2,600 -0.01(-3.54%)
May 09, 2019 0.3800 0.5500 0.3282 0.3901 73,339 +0.01(+3.75%)
May 08, 2019 0.3880 0.3894 0.3760 0.3760 28,039 -0.00(-1.05%)
May 07, 2019 0.3952 0.3991 0.3800 0.3800 69,318 -0.02(-4.43%)
May 06, 2019 0.4040 0.5500 0.3896 0.3976 70,711 +0.01(+1.87%)
May 03, 2019 0.4037 0.4071 0.3900 0.3903 15,000 -0.02(-3.84%)
May 02, 2019 0.3958 0.4100 0.3768 0.4059 40,647 +0.01(+2.14%)
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.