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

Cipherloc Corp (OP: CLOK )

0.1249 UNCHANGED
Last Price Updated: 2:38 PM EDT, Aug 1, 2022 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 0.2000 0.2140 0.1650 0.2040 13,335 -0.01(-4.67%)
Apr 29, 2020 0.2140 0.2140 0.1970 0.2140 3,026 +0.03(+18.89%)
Apr 28, 2020 0.2090 0.2090 0.1800 0.1800 7,800 -0.03(-14.29%)
Apr 27, 2020 0.1870 0.2140 0.1800 0.2100 15,940 -0.00(-1.87%)
Apr 24, 2020 0.2149 0.2150 0.1700 0.2140 3,000 -0.01(-2.68%)
Apr 23, 2020 0.2590 0.2590 0.2199 0.2199 4,320 +0.00(+0.41%)
Apr 22, 2020 0.2190 0.2190 0.2190 0.2190 3,050 -0.00(-0.41%)
Apr 21, 2020 0.2199 0.2199 0.2199 10 +0.00(+0.00%)
Apr 20, 2020 0.2175 0.2199 0.1700 0.2199 22,000 -0.00(-0.05%)
Apr 17, 2020 0.1800 0.2200 0.1661 0.2200 3,700 +0.04(+22.22%)
Apr 16, 2020 0.2600 0.2600 0.1800 0.1800 36,942 -0.04(-18.18%)
Apr 15, 2020 0.2400 0.2400 0.1900 0.2200 37,635 -0.03(-12.00%)
Apr 14, 2020 0.2600 0.2600 0.2500 0.2500 11,200 +0.05(+25.00%)
Apr 13, 2020 0.2200 0.2299 0.2000 0.2000 31,830 -0.01(-4.76%)
Apr 09, 2020 0.2000 0.2100 0.1800 0.2100 19,000 +0.01(+5.00%)
Apr 08, 2020 0.1949 0.2500 0.1900 0.2000 15,200 +0.00(+0.10%)
Apr 07, 2020 0.1930 0.1998 0.1899 0.1998 11,287 +0.04(+24.72%)
Apr 06, 2020 0.1758 0.1800 0.1601 0.1602 16,394 -0.04(-19.86%)
Apr 03, 2020 0.2000 0.2200 0.1715 0.1999 60,100 -0.06(-23.09%)
Apr 02, 2020 0.2300 0.2900 0.2000 0.2599 109,486 +0.04(+18.14%)
Apr 01, 2020 0.3290 0.3290 0.2010 0.2200 287,770 -0.11(-33.33%)
Mar 31, 2020 0.3500 0.3500 0.2400 0.3300 42,327 -0.02(-5.71%)
Mar 30, 2020 0.3200 0.3500 0.3050 0.3500 10,498 +0.03(+9.37%)
Mar 27, 2020 0.3500 0.3500 0.3200 0.3200 300 -0.03(-8.57%)
Mar 26, 2020 0.3500 0.3500 0.3300 0.3500 51,005 +0.00(+0.00%)
Mar 25, 2020 0.3500 0.3500 0.3100 0.3500 15,064 -0.03(-7.85%)
Mar 24, 2020 0.3600 0.3798 0.3100 0.3798 4,729 -0.01(-2.62%)
Mar 23, 2020 0.3200 0.3900 0.3200 0.3900 4,520 +0.08(+25.77%)
Mar 20, 2020 0.4400 0.4400 0.3101 0.3101 3,200 -0.17(-35.38%)
Mar 19, 2020 0.4799 0.4799 0.4799 28 +0.00(+0.00%)
Mar 18, 2020 0.4999 0.5000 0.4799 0.4799 4,680 -0.02(-4.02%)
Mar 17, 2020 0.5000 0.5000 0.4005 0.5000 6,396 +0.20(+66.61%)
Mar 16, 2020 0.4400 0.5000 0.3001 0.3001 43,799 -0.20(-39.98%)
Mar 13, 2020 0.6000 0.6000 0.4675 0.5000 70,600 -0.11(-18.03%)
Mar 12, 2020 0.6100 0.6100 0.6000 0.6100 18,114 -0.09(-12.86%)
Mar 11, 2020 0.7000 0.7000 0.7000 0.7000 2,555 +0.14(+25.00%)
Mar 10, 2020 0.7499 0.7499 0.5200 0.5600 6,035 -0.15(-21.12%)
Mar 09, 2020 0.6500 0.7099 0.5100 0.7099 4,050 -0.04(-5.35%)
Mar 06, 2020 0.7299 0.7500 0.7299 0.7500 3,400 +0.07(+10.29%)
Mar 05, 2020 0.7299 0.7299 0.6800 0.6800 1,531 +0.00(+0.00%)
Mar 04, 2020 0.7299 0.7299 0.6800 0.6800 1,825 -0.06(-8.10%)
Mar 03, 2020 0.7399 0.7499 0.7399 0.7399 1,925 +0.19(+34.53%)
Mar 02, 2020 0.5500 0.7099 0.5500 0.5500 4,201 -0.00(-0.02%)
Feb 28, 2020 0.5900 0.7499 0.5001 0.5501 10,400 +0.00(+0.02%)
Feb 27, 2020 0.7100 0.7500 0.5500 0.5500 16,050 -0.10(-15.38%)
Feb 26, 2020 0.7200 0.7200 0.6420 0.6500 17,137 -0.06(-8.45%)
Feb 25, 2020 0.7100 0.7100 0.7100 0.7100 500 +0.01(+1.43%)
Feb 24, 2020 0.7300 0.7300 0.6751 0.7000 2,700 -0.04(-5.41%)
Feb 21, 2020 0.8000 0.8000 0.7400 0.7400 1,200 -0.02(-2.63%)
Feb 20, 2020 0.7600 0.7600 0.7600 0.7600 430 +0.04(+5.56%)
Feb 19, 2020 0.6701 0.7200 0.6701 0.7200 450 -0.01(-1.37%)
Feb 14, 2020 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Feb 13, 2020 0.7800 0.7800 0.7500 0.7500 3,000 -0.03(-3.85%)
Feb 12, 2020 0.7800 0.7800 0.7800 0.7800 1,000 +0.03(+4.00%)
Feb 11, 2020 0.7500 0.7500 0.7500 0.7500 4,530 +0.00(+0.00%)
Feb 10, 2020 0.7800 0.7800 0.7500 0.7500 5,317 -0.02(-2.60%)
Feb 07, 2020 0.7900 0.7900 0.7700 0.7700 4,600 +0.02(+2.53%)
Feb 06, 2020 0.7900 0.7900 0.7510 0.7510 9,297 -0.05(-6.13%)
Feb 05, 2020 0.7505 0.8000 0.7505 0.8000 1,430 -0.05(-5.88%)
Feb 04, 2020 0.8100 0.8500 0.8100 0.8500 500 +0.01(+1.19%)
Feb 03, 2020 0.8400 0.8400 0.8400 5 +0.00(+0.00%)
Jan 31, 2020 0.8099 0.8499 0.8099 0.8400 1,800 +0.09(+11.99%)
Jan 30, 2020 0.7500 0.7501 0.7500 0.7501 5,884 +0.00(+0.01%)
Jan 29, 2020 0.7500 0.7500 0.7500 28 +0.00(+0.00%)
Jan 28, 2020 0.7500 0.7500 0.7500 1 +0.00(+0.00%)
Jan 27, 2020 0.7800 0.7800 0.7500 0.7500 5,779 -0.04(-5.06%)
Jan 24, 2020 0.7210 0.8250 0.7210 0.7900 26,400 +0.08(+11.27%)
Jan 23, 2020 0.7400 0.7400 0.7100 0.7100 1,933 -0.03(-4.05%)
Jan 22, 2020 0.8000 0.8000 0.7400 0.7400 3,431 -0.10(-11.79%)
Jan 21, 2020 0.8089 0.8489 0.7400 0.8389 11,410 +0.04(+4.86%)
Jan 17, 2020 0.8489 0.8489 0.8000 0.8000 23,600 -0.02(-3.03%)
Jan 16, 2020 0.8010 0.8489 0.8000 0.8250 11,520 +0.02(+3.12%)
Jan 15, 2020 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jan 14, 2020 0.8400 0.8489 0.8000 0.8000 5,849 -0.05(-5.76%)
Jan 13, 2020 0.8200 0.8490 0.8000 0.8489 2,711 +0.05(+6.11%)
Jan 10, 2020 0.7759 0.8700 0.7520 0.8000 23,500 +0.05(+6.67%)
Jan 09, 2020 0.7575 0.7800 0.7500 0.7500 17,183 -0.03(-3.85%)
Jan 08, 2020 0.7999 0.7999 0.7800 0.7800 1,300 +0.01(+1.30%)
Jan 07, 2020 0.7999 0.7999 0.7700 0.7700 3,637 +0.04(+5.48%)
Jan 06, 2020 0.7660 0.7660 0.7280 0.7300 808 +0.04(+5.81%)
Jan 03, 2020 0.6900 0.7050 0.6899 0.6899 3,800 +0.03(+4.53%)
Jan 02, 2020 0.6600 0.6600 0.6600 0.6600 3,011 -0.02(-3.55%)
Dec 31, 2019 0.9000 0.9000 0.6600 0.6843 26,900 -0.02(-2.24%)
Dec 30, 2019 0.7020 0.7020 0.6600 0.7000 5,283 -0.10(-12.50%)
Dec 27, 2019 0.9000 0.9000 0.8000 0.8000 9,500 +0.00(+0.00%)
Dec 26, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Dec 24, 2019 0.7600 0.8000 0.7600 0.8000 500 +0.00(+0.00%)
Dec 23, 2019 0.7001 0.8000 0.7000 0.8000 15,577 +0.00(+0.00%)
Dec 20, 2019 0.7600 0.8000 0.7600 0.8000 3,100 -0.05(-5.88%)
Dec 19, 2019 0.7001 0.8500 0.7001 0.8500 4,704 +0.15(+21.43%)
Dec 18, 2019 0.7100 0.8600 0.7000 0.7000 6,672 +0.00(+0.00%)
Dec 17, 2019 0.7500 0.8500 0.6701 0.7000 14,944 +0.03(+4.48%)
Dec 16, 2019 0.8500 0.9000 0.6500 0.6700 7,792 -0.18(-21.18%)
Dec 13, 2019 0.8500 0.9000 0.8100 0.8500 3,100 +0.29(+51.79%)
Dec 12, 2019 0.5600 0.6800 0.5600 0.5600 956 -0.32(-36.36%)
Dec 11, 2019 0.8800 0.9000 0.8800 0.8800 6,979 +0.03(+3.41%)
Dec 10, 2019 0.8510 0.8510 0.8510 0.8510 4,010 +0.00(+0.12%)
Dec 09, 2019 0.9400 0.9400 0.8500 0.8500 2,149 +0.00(+0.00%)
Dec 05, 2019 0.8500 0.8500 0.8500 0 -0.10(-10.53%)
Dec 04, 2019 0.8420 0.9500 0.8400 0.9500 11,657 +0.10(+11.24%)
Dec 03, 2019 0.8900 0.9500 0.6710 0.8540 61,918 +0.05(+6.75%)
Dec 02, 2019 0.7800 0.8500 0.7500 0.8000 14,707 +0.03(+3.90%)
Nov 29, 2019 0.7300 0.7700 0.7300 0.7700 200 +0.03(+4.05%)
Nov 27, 2019 0.7800 0.7800 0.7400 0.7400 400 -0.04(-5.13%)
Nov 26, 2019 0.7499 0.7800 0.6600 0.7800 6,773 +0.03(+4.00%)
Nov 25, 2019 0.7500 0.7500 0.7500 0.7500 220 +0.00(+0.00%)
Nov 22, 2019 0.8500 0.8500 0.7000 0.7500 7,000 -0.10(-11.76%)
Nov 21, 2019 0.8600 0.8600 0.8500 0.8500 275 +0.04(+4.94%)
Nov 20, 2019 0.8100 0.8100 0.8100 0.8100 150 +0.05(+6.58%)
Nov 19, 2019 0.9000 0.9000 0.7600 0.7600 42,683 -0.10(-11.63%)
Nov 18, 2019 0.9000 0.9000 0.8600 0.8600 882 +0.08(+10.26%)
Nov 15, 2019 0.8000 0.8100 0.7800 0.7800 19,600 +0.00(+0.00%)
Nov 13, 2019 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
Nov 12, 2019 0.7000 0.7225 0.7000 0.7200 6,814 +0.07(+10.77%)
Nov 11, 2019 0.6500 0.6500 0.6500 0.6500 1,066 -0.06(-8.45%)
Nov 08, 2019 0.7100 0.7100 0.7100 0.7100 2,000 +0.04(+5.97%)
Nov 07, 2019 0.6700 0.6700 0.6350 0.6700 2,310 +0.07(+11.67%)
Nov 05, 2019 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Nov 04, 2019 0.7500 0.7500 0.6300 0.6300 51,205 -0.12(-16.00%)
Nov 01, 2019 0.7500 0.7500 0.7500 0.7500 1,300 +0.05(+7.14%)
Oct 31, 2019 0.6000 0.7000 0.5800 0.7000 59,300 -0.05(-6.67%)
Oct 30, 2019 0.7900 0.7900 0.5800 0.7500 8,300 -0.01(-1.32%)
Oct 29, 2019 0.7001 0.7999 0.6850 0.7600 63,276 -0.04(-5.00%)
Oct 28, 2019 0.9000 0.9000 0.7500 0.8000 7,100 +0.00(+0.00%)
Oct 25, 2019 0.8600 0.9000 0.8000 0.8000 50,800 -0.03(-3.15%)
Oct 24, 2019 0.8260 0.8260 0.8260 0.8260 528 -0.02(-2.82%)
Oct 23, 2019 0.8500 0.8500 0.8500 0.8500 5,140 -0.10(-10.53%)
Oct 22, 2019 0.7800 1.000 0.7800 0.9500 7,927 +0.10(+11.76%)
Oct 21, 2019 0.9000 0.9000 0.8500 0.8500 22,536 -0.05(-5.56%)
Oct 18, 2019 0.9000 0.9000 0.8500 0.9000 13,900 +0.13(+16.88%)
Oct 17, 2019 0.7700 0.7700 0.7700 195 +0.00(+0.00%)
Oct 16, 2019 0.9000 0.9000 0.5500 0.7700 1,392 -0.13(-14.44%)
Oct 15, 2019 0.8000 0.9000 0.8000 0.9000 1,760 +0.05(+5.88%)
Oct 14, 2019 0.8000 0.9000 0.8000 0.8500 11,405 +0.08(+10.39%)
Oct 11, 2019 0.7300 0.7750 0.7300 0.7700 2,800 +0.09(+13.24%)
Oct 09, 2019 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Oct 08, 2019 0.7399 0.7400 0.7000 0.7000 11,465 +0.00(+0.00%)
Oct 07, 2019 0.7200 0.7200 0.7000 0.7000 14,003 +0.00(+0.00%)
Oct 04, 2019 0.7000 0.7000 0.6500 0.7000 3,300 +0.00(+0.00%)
Oct 03, 2019 0.5500 0.7000 0.5500 0.7000 11,673 +0.05(+7.69%)
Oct 02, 2019 0.6501 0.6501 0.6500 0.6500 3,025 -0.11(-14.47%)
Oct 01, 2019 0.6500 0.8000 0.6500 0.7600 11,870 +0.21(+38.18%)
Sep 30, 2019 0.6000 0.6000 0.4000 0.5500 14,311 +0.15(+37.50%)
Sep 27, 2019 0.6990 0.6990 0.4000 0.4000 16,600 -0.20(-33.33%)
Sep 26, 2019 0.5100 0.6500 0.5000 0.6000 127,308 +0.07(+13.21%)
Sep 25, 2019 0.4500 0.5500 0.4500 0.5300 43,046 +0.12(+29.27%)
Sep 24, 2019 0.5990 0.5990 0.4100 0.4100 86,106 -0.23(-35.94%)
Sep 23, 2019 0.6700 0.6700 0.5500 0.6400 35,024 -0.07(-9.86%)
Sep 20, 2019 0.7350 0.7500 0.7100 0.7100 2,100 +0.04(+5.97%)
Sep 18, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Sep 17, 2019 0.6890 0.6890 0.6790 0.6800 12,000 +0.03(+4.62%)
Sep 16, 2019 0.7000 0.7000 0.6500 0.6500 33,399 -0.04(-5.80%)
Sep 13, 2019 0.7441 0.7490 0.6900 0.6900 6,800 -0.01(-1.99%)
Sep 12, 2019 0.6900 0.7040 0.6500 0.7040 6,099 +0.01(+2.03%)
Sep 11, 2019 0.7000 0.7000 0.6500 0.6900 21,070 -0.06(-7.88%)
Sep 10, 2019 0.7500 0.7500 0.6900 0.7490 2,903 +0.10(+15.23%)
Sep 06, 2019 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Sep 05, 2019 0.7500 0.7500 0.6700 0.6700 17,793 -0.08(-10.55%)
Sep 04, 2019 0.6200 0.7490 0.6200 0.7490 8,790 +0.15(+24.83%)
Sep 03, 2019 0.5499 0.6499 0.5100 0.6000 127,807 -0.15(-20.00%)
Aug 30, 2019 0.7500 0.7500 0.7300 0.7500 6,700 +0.00(+0.01%)
Aug 29, 2019 0.6950 0.7499 0.6950 0.7499 15,000 +0.01(+1.35%)
Aug 28, 2019 0.7500 0.7500 0.7200 0.7399 11,775 -0.02(-2.64%)
Aug 27, 2019 0.7600 0.7600 0.7600 0.7600 740 -0.03(-3.80%)
Aug 26, 2019 0.7450 0.7900 0.7300 0.7900 4,188 +0.04(+5.33%)
Aug 23, 2019 0.8000 0.8000 0.7500 0.7500 4,500 +0.00(+0.00%)
Aug 22, 2019 0.7500 0.7800 0.7500 0.7500 80,118 -0.05(-6.25%)
Aug 21, 2019 0.7800 0.8500 0.7200 0.8000 12,581 +0.00(+0.00%)
Aug 20, 2019 0.7700 0.8000 0.7300 0.8000 2,300 +0.00(+0.00%)
Aug 16, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 15, 2019 0.8000 0.8200 0.8000 0.8000 3,259 -0.02(-2.44%)
Aug 14, 2019 0.8500 0.8500 0.8170 0.8200 1,660 +0.01(+1.23%)
Aug 13, 2019 0.8100 0.8100 0.8100 0.8100 1,075 +0.01(+1.25%)
Aug 12, 2019 0.8410 0.8410 0.8000 0.8000 9,680 -0.02(-2.45%)
Aug 09, 2019 0.8201 0.8201 0.8201 0.8201 400 -0.03(-3.52%)
Aug 08, 2019 0.8999 0.8999 0.8500 0.8500 5,515 +0.00(+0.00%)
Aug 07, 2019 0.9000 0.9000 0.8201 0.8500 2,615 -0.05(-5.56%)
Aug 06, 2019 1.050 1.050 0.9000 0.9000 5,780 +0.08(+9.76%)
Aug 05, 2019 0.8400 0.8400 0.8200 0.8200 3,840 -0.05(-5.75%)
Aug 02, 2019 0.8700 0.9352 0.8700 0.8700 12,700 +0.00(+0.00%)
Aug 01, 2019 0.9352 0.9352 0.8700 0.8700 1,373 -0.02(-2.25%)
Jul 31, 2019 0.8700 0.8952 0.8700 0.8900 450 +0.08(+9.88%)
Jul 30, 2019 0.9352 0.9352 0.8100 0.8100 6,201 -0.09(-10.00%)
Jul 29, 2019 0.9000 0.9000 0.9000 0.9000 9,566 +0.01(+1.12%)
Jul 26, 2019 0.8700 0.8900 0.8700 0.8900 15,100 +0.02(+2.30%)
Jul 25, 2019 0.8875 0.8875 0.8600 0.8700 10,267 -0.01(-1.14%)
Jul 24, 2019 0.8701 0.8800 0.8701 0.8800 780 -0.02(-2.22%)
Jul 23, 2019 0.9000 0.9000 0.9000 0.9000 179 +0.02(+2.16%)
Jul 22, 2019 0.9000 0.9459 0.8810 0.8810 6,306 +0.03(+2.92%)
Jul 19, 2019 0.8775 0.9000 0.8560 0.8560 3,100 -0.04(-4.94%)
Jul 18, 2019 0.9005 0.9005 0.9005 53 +0.00(+0.00%)
Jul 17, 2019 0.8950 0.9005 0.8550 0.9005 1,000 -0.05(-4.80%)
Jul 16, 2019 0.9459 0.9459 0.8700 0.9459 1,749 +0.05(+5.10%)
Jul 15, 2019 0.9000 0.9000 0.8775 0.9000 4,204 -0.04(-3.84%)
Jul 12, 2019 0.9100 0.9359 0.8800 0.9359 11,600 -0.01(-1.06%)
Jul 11, 2019 0.9459 0.9459 0.9459 0.9459 2,400 +0.07(+7.49%)
Jul 10, 2019 0.8800 0.8800 0.8800 0.8800 1,360 -0.07(-6.97%)
Jul 09, 2019 0.9460 0.9460 0.8510 0.9459 8,245 -0.00(-0.05%)
Jul 08, 2019 0.9489 0.9489 0.9055 0.9464 22,360 +0.05(+5.16%)
Jul 05, 2019 0.9000 0.9000 0.9000 0.9000 2,100 -0.04(-4.76%)
Jul 03, 2019 0.9450 0.9450 0.9450 80 +0.00(+0.00%)
Jul 02, 2019 0.9450 0.9450 0.9450 44 +0.00(+0.00%)
Jul 01, 2019 0.9499 0.9499 0.8561 0.9450 5,300 +0.01(+0.53%)
Jun 28, 2019 0.9469 0.9469 0.8500 0.9400 15,300 +0.02(+2.17%)
Jun 27, 2019 0.9469 0.9469 0.9200 0.9200 318 -0.03(-2.94%)
Jun 26, 2019 0.9480 0.9480 0.9479 0.9479 3,520 -0.00(-0.21%)
Jun 25, 2019 0.9500 0.9500 0.9499 0.9499 1,463 -0.01(-1.04%)
Jun 24, 2019 0.9600 0.9600 0.9599 0.9599 2,602 -0.00(-0.01%)
Jun 21, 2019 0.9600 0.9600 0.9500 0.9600 6,100 +0.01(+1.05%)
Jun 20, 2019 0.9450 0.9500 0.9345 0.9500 8,480 +0.01(+1.06%)
Jun 19, 2019 0.9245 0.9489 0.9000 0.9400 8,800 -0.01(-1.04%)
Jun 18, 2019 0.9300 0.9500 0.9300 0.9499 5,815 -0.01(-1.05%)
Jun 17, 2019 0.9590 0.9600 0.9200 0.9600 4,807 +0.00(+0.00%)
Jun 14, 2019 0.8100 0.9600 0.8000 0.9600 7,500 +0.05(+5.49%)
Jun 12, 2019 0.9100 0.9100 0.9100 0 -0.03(-3.19%)
Jun 11, 2019 0.9100 0.9400 0.8200 0.9400 12,430 +0.03(+3.30%)
Jun 10, 2019 0.9100 0.9100 0.9100 0.9100 3,298 -0.07(-7.13%)
Jun 07, 2019 0.9100 0.9890 0.9100 0.9799 7,900 +0.05(+5.37%)
Jun 06, 2019 0.9300 0.9300 0.9300 0.9300 1,005 +0.02(+2.20%)
Jun 05, 2019 0.9100 0.9100 0.9100 17 +0.00(+0.00%)
Jun 04, 2019 0.9100 0.9100 0.9100 0.9100 483 -0.03(-3.19%)
Jun 03, 2019 0.9400 0.9400 0.9400 50 +0.00(+0.00%)
May 31, 2019 0.9400 0.9400 0.9400 0.9400 1,800 +0.03(+3.30%)
May 30, 2019 1.020 1.020 0.9100 0.9100 5,295 -0.11(-10.78%)
May 29, 2019 0.9800 1.020 0.9700 1.020 2,627 +0.12(+13.33%)
May 24, 2019 0.9000 0.9000 0.9000 0 -0.11(-10.89%)
May 23, 2019 1.000 1.010 0.9400 1.010 15,576 -0.07(-6.48%)
May 22, 2019 0.9000 1.080 0.9000 1.080 6,800 +0.17(+18.68%)
May 21, 2019 0.9100 0.9100 0.9100 0.9100 8,000 +0.01(+1.45%)
May 20, 2019 0.9000 0.9000 0.8970 0.8970 17,496 +0.02(+1.93%)
May 17, 2019 0.9000 0.9790 0.8800 0.8800 19,800 +0.05(+6.02%)
May 16, 2019 0.9500 0.9799 0.8300 0.8300 23,556 +0.01(+1.22%)
May 15, 2019 0.8698 0.8698 0.8200 0.8200 13,834 +0.00(+0.00%)
May 14, 2019 0.8245 0.9099 0.8200 0.8200 4,127 -0.03(-3.53%)
May 13, 2019 0.8500 0.8800 0.8500 0.8500 6,338 -0.03(-3.19%)
May 10, 2019 0.8780 0.8780 0.8780 0.8780 1,000 +0.00(+0.00%)
May 09, 2019 0.8780 0.8780 0.8780 0.8780 17,900 +0.01(+0.92%)
May 08, 2019 0.8600 0.9264 0.8400 0.8700 30,238 -0.08(-8.42%)
May 07, 2019 0.9000 1.000 0.9000 0.9500 6,395 +0.11(+13.10%)
May 06, 2019 0.8610 0.9040 0.8400 0.8400 46,797 +0.01(+0.96%)
May 03, 2019 0.8110 0.9000 0.8100 0.8320 95,000 -0.02(-2.12%)
May 02, 2019 0.9000 0.9000 0.8500 0.8500 7,697 -0.04(-4.82%)
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.