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

Diffusion Pharmaceuticals Inc (NQ: DFFN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 16, 2023 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, 2021 0.7704 0.7800 0.7355 0.7505 1,126,800 -0.03(-3.78%)
Apr 29, 2021 0.7900 0.7900 0.7700 0.7800 757,590 -0.01(-0.64%)
Apr 28, 2021 0.7643 0.8000 0.7600 0.7850 840,093 +0.01(+1.86%)
Apr 27, 2021 0.8000 0.8099 0.7601 0.7707 1,122,261 -0.02(-1.95%)
Apr 26, 2021 0.7222 0.7899 0.7200 0.7860 1,640,434 +0.06(+7.67%)
Apr 23, 2021 0.7100 0.7429 0.7100 0.7300 832,600 +0.02(+2.70%)
Apr 22, 2021 0.7200 0.7499 0.6891 0.7108 933,041 +0.01(+1.54%)
Apr 21, 2021 0.6800 0.7100 0.6600 0.7000 966,875 +0.04(+6.56%)
Apr 20, 2021 0.6620 0.6954 0.6506 0.6569 1,081,227 -0.00(-0.47%)
Apr 19, 2021 0.7000 0.7070 0.6560 0.6600 1,562,549 -0.05(-6.65%)
Apr 16, 2021 0.6600 0.7238 0.6300 0.7070 2,966,500 +0.01(+1.73%)
Apr 15, 2021 0.7500 0.7789 0.6811 0.6950 1,677,110 -0.05(-6.71%)
Apr 14, 2021 0.7500 0.7872 0.7416 0.7450 1,602,340 -0.02(-1.97%)
Apr 13, 2021 0.8000 0.8200 0.7400 0.7600 1,959,109 -0.03(-3.52%)
Apr 12, 2021 0.8130 0.8282 0.7854 0.7877 1,979,868 -0.06(-6.56%)
Apr 09, 2021 0.8522 0.8699 0.8405 0.8430 1,556,200 -0.05(-5.28%)
Apr 08, 2021 0.8411 0.8900 0.8408 0.8900 1,156,117 +0.03(+3.49%)
Apr 07, 2021 0.8800 0.8800 0.8600 0.8600 1,157,086 -0.02(-2.27%)
Apr 06, 2021 0.9023 0.9050 0.8521 0.8800 1,356,912 -0.01(-1.12%)
Apr 05, 2021 0.9100 0.9200 0.8800 0.8900 1,554,294 -0.03(-3.44%)
Apr 01, 2021 0.9200 0.9300 0.9007 0.9217 1,273,100 +0.00(+0.45%)
Mar 31, 2021 0.8700 0.9300 0.8631 0.9176 1,565,380 +0.05(+5.42%)
Mar 30, 2021 0.8600 0.8900 0.8051 0.8704 1,907,974 +0.00(+0.37%)
Mar 29, 2021 0.9000 0.9177 0.8531 0.8672 1,675,545 -0.05(-5.74%)
Mar 26, 2021 0.9600 0.9700 0.8980 0.9200 1,903,400 -0.04(-4.17%)
Mar 25, 2021 0.9400 0.9800 0.8800 0.9600 4,299,230 +0.05(+5.49%)
Mar 24, 2021 1.020 1.030 0.9000 0.9100 4,234,390 -0.14(-13.33%)
Mar 23, 2021 1.040 1.060 1.010 1.050 2,909,607 -0.02(-1.87%)
Mar 22, 2021 1.050 1.070 1.030 1.070 2,657,310 +0.05(+4.90%)
Mar 19, 2021 1.060 1.100 1.010 1.020 4,297,800 -0.05(-4.67%)
Mar 18, 2021 1.080 1.120 1.040 1.070 5,169,480 -0.01(-0.93%)
Mar 17, 2021 0.9900 1.080 0.9700 1.080 3,475,193 +0.06(+5.88%)
Mar 16, 2021 1.060 1.060 0.9700 1.020 2,847,420 -0.04(-3.77%)
Mar 15, 2021 1.040 1.080 1.010 1.060 3,887,277 +0.05(+4.95%)
Mar 12, 2021 0.9900 1.030 0.9624 1.010 2,448,500 -0.01(-0.98%)
Mar 11, 2021 0.9800 1.050 0.9600 1.020 3,544,550 +0.07(+7.35%)
Mar 10, 2021 0.9970 1.045 0.9203 0.9502 3,622,159 +0.00(+0.02%)
Mar 09, 2021 0.9000 0.9800 0.8900 0.9500 4,121,045 +0.09(+10.47%)
Mar 08, 2021 0.9200 0.9400 0.8600 0.8600 3,094,173 -0.04(-3.91%)
Mar 05, 2021 0.8849 0.9169 0.7800 0.8950 5,559,000 -0.00(-0.13%)
Mar 04, 2021 0.9912 0.9980 0.8600 0.8962 9,628,404 -0.12(-12.14%)
Mar 03, 2021 1.040 1.070 1.000 1.020 6,088,655 -0.04(-3.77%)
Mar 02, 2021 1.080 1.100 1.050 1.060 5,527,664 -0.05(-4.50%)
Mar 01, 2021 1.180 1.180 1.080 1.110 6,193,570 -0.04(-3.48%)
Feb 26, 2021 1.070 1.178 1.000 1.150 10,198,600 +0.12(+11.65%)
Feb 25, 2021 1.130 1.150 1.020 1.030 10,747,023 -0.13(-11.21%)
Feb 24, 2021 1.170 1.230 1.130 1.160 7,297,778 +0.04(+3.57%)
Feb 23, 2021 1.090 1.180 0.9600 1.120 11,000,025 -0.12(-9.68%)
Feb 22, 2021 1.290 1.360 1.230 1.240 9,586,212 -0.08(-6.06%)
Feb 19, 2021 1.410 1.450 1.300 1.320 12,684,800 -0.12(-8.33%)
Feb 18, 2021 1.490 1.600 1.380 1.440 12,833,395 -0.05(-3.36%)
Feb 17, 2021 1.750 1.850 1.460 1.490 32,367,750 -0.21(-12.35%)
Feb 16, 2021 1.490 1.780 1.470 1.700 107,750,136 +0.46(+37.10%)
Feb 12, 2021 1.090 1.350 1.090 1.240 74,609,296 -0.10(-7.46%)
Feb 11, 2021 1.450 1.450 1.310 1.340 3,493,761 -0.06(-4.29%)
Feb 10, 2021 1.540 1.540 1.280 1.400 3,170,097 -0.09(-6.04%)
Feb 09, 2021 1.520 1.540 1.350 1.490 5,251,978 +0.00(+0.00%)
Feb 08, 2021 1.320 1.520 1.270 1.490 10,484,200 +0.20(+15.50%)
Feb 05, 2021 1.260 1.388 1.200 1.290 8,611,800 +0.06(+4.88%)
Feb 04, 2021 1.150 1.290 1.130 1.230 3,938,847 +0.11(+9.82%)
Feb 03, 2021 1.090 1.150 1.070 1.120 2,248,702 +0.03(+2.75%)
Feb 02, 2021 1.120 1.130 1.020 1.090 2,243,375 +0.00(+0.00%)
Feb 01, 2021 1.180 1.180 1.020 1.090 1,824,545 -0.05(-4.39%)
Jan 29, 2021 1.110 1.190 1.110 1.140 1,297,600 -0.02(-1.72%)
Jan 28, 2021 1.170 1.190 1.080 1.160 1,870,097 -0.04(-3.33%)
Jan 27, 2021 1.220 1.270 1.150 1.200 2,219,786 -0.07(-5.51%)
Jan 26, 2021 1.350 1.350 1.220 1.270 2,134,353 -0.03(-2.31%)
Jan 25, 2021 1.310 1.380 1.240 1.300 4,758,918 +0.07(+5.69%)
Jan 22, 2021 1.160 1.250 1.130 1.230 4,100,800 +0.07(+6.03%)
Jan 21, 2021 1.150 1.250 1.060 1.160 5,021,785 +0.09(+8.41%)
Jan 20, 2021 1.040 1.250 1.040 1.070 4,660,411 +0.03(+2.88%)
Jan 19, 2021 1.090 1.090 1.010 1.040 3,609,575 -0.09(-7.96%)
Jan 15, 2021 1.140 1.170 1.110 1.130 2,037,700 -0.04(-3.42%)
Jan 14, 2021 1.250 1.250 1.140 1.170 2,580,223 -0.08(-6.40%)
Jan 13, 2021 1.220 1.300 1.140 1.250 4,266,868 +0.14(+12.61%)
Jan 12, 2021 1.290 1.450 1.050 1.110 8,848,755 -0.19(-14.62%)
Jan 11, 2021 0.9900 1.350 0.9500 1.300 18,180,696 +0.33(+34.02%)
Jan 08, 2021 0.9400 0.9800 0.8725 0.9700 1,997,700 +0.03(+3.19%)
Jan 07, 2021 0.9600 0.9900 0.9200 0.9400 1,172,431 -0.00(-0.01%)
Jan 06, 2021 1.040 1.040 0.9110 0.9401 2,675,666 -0.10(-9.61%)
Jan 05, 2021 0.8800 1.120 0.8600 1.040 7,828,775 +0.20(+23.81%)
Jan 04, 2021 0.8300 0.8700 0.8000 0.8400 1,237,916 +0.04(+5.66%)
Dec 31, 2020 0.7950 0.7950 0.7950 1,136,885 -0.01(-0.63%)
Dec 30, 2020 0.8000 0.8300 0.7700 0.8000 1,136,885 +0.04(+5.22%)
Dec 29, 2020 0.8194 0.8289 0.7601 0.7603 749,752 -0.03(-3.76%)
Dec 28, 2020 0.7700 0.8100 0.7600 0.7900 1,289,748 +0.04(+5.05%)
Dec 24, 2020 0.7700 0.7799 0.7500 0.7520 535,500 +0.01(+1.62%)
Dec 23, 2020 0.7400 0.7500 0.7000 0.7400 1,236,145 +0.03(+4.23%)
Dec 22, 2020 0.6800 0.7400 0.6800 0.7100 1,334,305 +0.02(+3.33%)
Dec 21, 2020 0.6917 0.7000 0.6800 0.6871 549,431 -0.00(-0.68%)
Dec 18, 2020 0.7200 0.7200 0.6850 0.6918 469,600 -0.02(-2.41%)
Dec 17, 2020 0.6985 0.7237 0.6800 0.7089 825,704 -0.00(-0.15%)
Dec 16, 2020 0.7200 0.7200 0.6600 0.7100 635,562 +0.00(+0.00%)
Dec 15, 2020 0.7001 0.7254 0.6700 0.7100 830,106 +0.00(+0.00%)
Dec 14, 2020 0.7300 0.7400 0.7000 0.7100 672,767 -0.03(-4.05%)
Dec 11, 2020 0.7400 0.7570 0.7253 0.7400 468,700 +0.01(+1.31%)
Dec 10, 2020 0.7400 0.7499 0.7247 0.7304 648,165 -0.02(-2.61%)
Dec 09, 2020 0.7600 0.7899 0.7150 0.7500 1,870,092 -0.01(-1.33%)
Dec 08, 2020 0.7700 0.7700 0.7437 0.7601 911,095 -0.01(-1.67%)
Dec 07, 2020 0.8100 0.8298 0.7550 0.7730 1,197,712 -0.03(-4.19%)
Dec 04, 2020 0.7500 0.9500 0.7200 0.8068 6,793,800 +0.06(+7.57%)
Dec 03, 2020 0.7600 0.7700 0.7400 0.7500 705,691 -0.01(-0.66%)
Dec 02, 2020 0.7500 0.7649 0.7210 0.7550 602,999 +0.01(+0.67%)
Dec 01, 2020 0.7598 0.7801 0.7351 0.7500 787,400 -0.01(-1.59%)
Nov 30, 2020 0.7850 0.7850 0.7200 0.7621 928,985 -0.01(-1.88%)
Nov 27, 2020 0.7700 0.7890 0.7552 0.7767 767,100 +0.00(+0.14%)
Nov 25, 2020 0.7400 0.7800 0.6811 0.7756 2,310,900 +0.08(+10.80%)
Nov 24, 2020 0.7300 0.7600 0.6900 0.7000 1,065,137 -0.03(-3.65%)
Nov 23, 2020 0.6800 0.7284 0.6800 0.7265 1,206,231 +0.04(+5.29%)
Nov 20, 2020 0.6980 0.7000 0.6601 0.6900 932,200 +0.01(+1.47%)
Nov 19, 2020 0.6600 0.7200 0.6500 0.6800 1,163,352 +0.03(+4.62%)
Nov 18, 2020 0.6400 0.6799 0.6300 0.6500 1,553,142 +0.02(+2.54%)
Nov 17, 2020 0.6400 0.6513 0.6129 0.6339 1,789,090 -0.03(-3.95%)
Nov 16, 2020 0.6924 0.6924 0.6411 0.6600 1,911,242 -0.05(-7.03%)
Nov 13, 2020 0.6600 0.7200 0.6600 0.7099 1,963,100 -0.07(-8.99%)
Nov 12, 2020 0.7900 0.7900 0.7500 0.7800 683,284 -0.01(-1.27%)
Nov 11, 2020 0.7300 0.8000 0.7100 0.7900 971,625 +0.09(+12.86%)
Nov 10, 2020 0.7200 0.8100 0.6400 0.7000 2,804,953 -0.05(-6.67%)
Nov 09, 2020 0.8200 0.8200 0.7200 0.7500 2,184,309 -0.06(-7.41%)
Nov 06, 2020 0.7800 0.8161 0.7730 0.8100 790,600 +0.02(+2.53%)
Nov 05, 2020 0.8149 0.8158 0.7800 0.7900 923,896 -0.02(-2.47%)
Nov 04, 2020 0.8000 0.8200 0.8000 0.8100 430,127 -0.01(-1.44%)
Nov 03, 2020 0.8178 0.8299 0.8016 0.8218 386,368 -0.00(-0.13%)
Nov 02, 2020 0.8300 0.8350 0.8052 0.8229 308,060 +0.01(+0.75%)
Oct 30, 2020 0.8200 0.8299 0.8000 0.8168 651,000 -0.02(-2.18%)
Oct 29, 2020 0.8139 0.8398 0.8051 0.8350 321,871 +0.02(+3.09%)
Oct 28, 2020 0.8600 0.8600 0.8000 0.8100 285,949 -0.02(-2.73%)
Oct 27, 2020 0.8300 0.8582 0.8200 0.8327 281,578 +0.00(+0.33%)
Oct 26, 2020 0.8700 0.8700 0.8200 0.8300 701,422 -0.04(-4.59%)
Oct 23, 2020 0.8700 0.8700 0.8339 0.8699 672,500 +0.02(+2.34%)
Oct 22, 2020 0.8200 0.8600 0.8100 0.8500 510,363 +0.02(+2.41%)
Oct 21, 2020 0.8542 0.8580 0.8050 0.8300 406,386 -0.01(-1.19%)
Oct 20, 2020 0.8700 0.8700 0.8300 0.8400 465,151 -0.01(-1.18%)
Oct 19, 2020 0.8600 0.8700 0.8400 0.8500 458,632 +0.01(+0.78%)
Oct 16, 2020 0.8500 0.8500 0.8300 0.8434 488,000 +0.02(+2.85%)
Oct 15, 2020 0.8200 0.8500 0.8000 0.8200 829,278 +0.00(+0.07%)
Oct 14, 2020 0.8380 0.8899 0.8060 0.8194 1,097,936 -0.03(-3.49%)
Oct 13, 2020 0.8800 0.8800 0.8401 0.8490 653,864 -0.04(-4.61%)
Oct 12, 2020 0.9200 0.9200 0.8500 0.8900 852,848 -0.04(-3.89%)
Oct 09, 2020 0.9112 0.9400 0.9104 0.9260 465,500 +0.01(+0.65%)
Oct 08, 2020 0.9304 0.9310 0.9000 0.9200 443,932 -0.01(-0.83%)
Oct 07, 2020 0.9300 0.9400 0.9000 0.9277 695,627 +0.03(+3.42%)
Oct 06, 2020 0.8800 0.9490 0.8612 0.8970 1,528,262 +0.04(+4.30%)
Oct 05, 2020 0.8300 0.8700 0.8200 0.8600 617,324 +0.03(+4.02%)
Oct 02, 2020 0.8010 0.8399 0.8000 0.8268 770,100 +0.01(+0.83%)
Oct 01, 2020 0.8500 0.8500 0.8100 0.8200 547,750 -0.02(-2.61%)
Sep 30, 2020 0.8384 0.8495 0.8203 0.8420 528,870 -0.00(-0.23%)
Sep 29, 2020 0.8052 0.8680 0.7900 0.8439 927,014 +0.02(+3.00%)
Sep 28, 2020 0.8300 0.8300 0.7900 0.8193 1,070,800 -0.01(-1.29%)
Sep 25, 2020 0.8100 0.8686 0.7700 0.8300 1,575,100 +0.03(+3.75%)
Sep 24, 2020 0.8000 0.8300 0.7600 0.8000 1,012,916 -0.01(-1.23%)
Sep 23, 2020 0.7900 0.8400 0.7800 0.8100 864,402 -0.01(-1.22%)
Sep 22, 2020 0.8100 0.8200 0.7700 0.8200 1,558,504 -0.01(-0.89%)
Sep 21, 2020 0.8210 0.8510 0.8010 0.8274 1,407,842 -0.02(-2.77%)
Sep 18, 2020 0.9290 0.9299 0.8500 0.8510 1,045,500 -0.06(-6.77%)
Sep 17, 2020 0.8750 0.9200 0.8315 0.9128 1,426,314 +0.01(+1.19%)
Sep 16, 2020 0.9500 0.9584 0.8725 0.9021 1,656,660 -0.07(-7.00%)
Sep 15, 2020 0.9600 1.020 0.9600 0.9700 1,318,725 +0.00(+0.00%)
Sep 14, 2020 0.9500 0.9800 0.8900 0.9700 1,261,240 +0.07(+8.02%)
Sep 11, 2020 0.8400 0.8980 0.8400 0.8980 741,900 +0.06(+7.53%)
Sep 10, 2020 0.9179 0.9200 0.8200 0.8351 1,261,075 -0.01(-1.75%)
Sep 09, 2020 0.8000 0.8600 0.7900 0.8500 1,130,971 +0.07(+8.29%)
Sep 08, 2020 0.8461 0.8488 0.7500 0.7849 1,670,467 -0.06(-7.53%)
Sep 04, 2020 0.8510 0.8600 0.7500 0.8488 2,581,500 -0.00(-0.16%)
Sep 03, 2020 0.9000 0.9199 0.8500 0.8502 1,659,350 -0.07(-7.59%)
Sep 02, 2020 1.000 1.000 0.9000 0.9200 1,963,438 +0.01(+1.10%)
Sep 01, 2020 0.9500 0.9700 0.8800 0.9100 2,784,403 -0.07(-7.14%)
Aug 31, 2020 0.9900 1.000 0.9500 0.9800 805,960 -0.01(-1.01%)
Aug 28, 2020 0.9263 1.020 0.9263 0.9900 1,122,000 +0.03(+3.13%)
Aug 27, 2020 1.040 1.050 0.9300 0.9600 2,299,274 -0.07(-6.80%)
Aug 26, 2020 1.040 1.060 1.000 1.030 872,508 -0.02(-1.90%)
Aug 25, 2020 1.030 1.080 1.030 1.050 919,598 +0.01(+0.96%)
Aug 24, 2020 1.140 1.140 1.030 1.040 1,826,659 -0.07(-6.31%)
Aug 21, 2020 1.120 1.140 1.080 1.110 937,500 -0.02(-1.77%)
Aug 20, 2020 1.120 1.150 1.100 1.130 919,047 +0.00(+0.00%)
Aug 19, 2020 1.090 1.150 1.090 1.130 1,268,641 +0.03(+2.73%)
Aug 18, 2020 1.100 1.130 1.090 1.100 843,359 +0.01(+0.92%)
Aug 17, 2020 1.090 1.110 1.060 1.090 1,137,100 +0.01(+0.93%)
Aug 14, 2020 1.030 1.080 1.030 1.080 858,400 +0.04(+3.85%)
Aug 13, 2020 1.080 1.090 1.040 1.040 1,153,687 -0.04(-3.70%)
Aug 12, 2020 1.100 1.130 1.070 1.080 1,542,323 -0.01(-0.92%)
Aug 11, 2020 1.100 1.160 1.070 1.090 1,949,832 -0.01(-0.91%)
Aug 10, 2020 1.090 1.120 1.070 1.100 1,314,754 +0.00(+0.00%)
Aug 07, 2020 1.100 1.140 1.020 1.100 1,688,800 -0.02(-1.79%)
Aug 06, 2020 1.130 1.170 1.100 1.120 1,293,701 -0.03(-2.61%)
Aug 05, 2020 1.150 1.200 1.130 1.150 1,621,051 +0.01(+0.88%)
Aug 04, 2020 1.070 1.150 1.070 1.140 1,167,757 +0.05(+4.59%)
Aug 03, 2020 1.150 1.150 1.050 1.090 1,860,080 -0.06(-5.22%)
Jul 31, 2020 1.170 1.190 1.120 1.150 1,725,400 -0.04(-3.36%)
Jul 30, 2020 1.150 1.220 1.120 1.190 2,763,927 +0.04(+3.48%)
Jul 29, 2020 1.060 1.190 1.050 1.150 2,680,791 +0.08(+7.48%)
Jul 28, 2020 1.090 1.120 1.020 1.070 3,253,685 -0.07(-6.14%)
Jul 27, 2020 1.140 1.250 1.080 1.140 7,258,723 -0.18(-13.64%)
Jul 24, 2020 1.280 1.339 1.120 1.320 3,434,900 +0.00(+0.00%)
Jul 23, 2020 1.380 1.440 1.300 1.320 2,453,600 -0.08(-5.71%)
Jul 22, 2020 1.400 1.470 1.330 1.400 3,693,796 -0.10(-6.67%)
Jul 21, 2020 1.580 1.600 1.310 1.500 10,773,668 +0.03(+2.04%)
Jul 20, 2020 1.270 1.500 1.210 1.470 11,432,723 +0.27(+22.50%)
Jul 17, 2020 1.260 1.300 1.150 1.200 7,364,300 +0.01(+0.84%)
Jul 16, 2020 0.9900 1.300 0.9700 1.190 13,099,998 +0.21(+21.43%)
Jul 15, 2020 0.8700 1.000 0.8700 0.9800 2,969,228 +0.10(+11.05%)
Jul 14, 2020 0.8844 0.9000 0.8200 0.8825 1,262,344 +0.01(+1.20%)
Jul 13, 2020 0.9300 0.9300 0.8710 0.8720 1,503,757 -0.02(-2.57%)
Jul 10, 2020 0.8150 0.9000 0.8056 0.8950 2,053,700 +0.07(+7.83%)
Jul 09, 2020 0.8640 0.8798 0.8003 0.8300 2,912,588 -0.05(-5.68%)
Jul 08, 2020 0.9000 0.9200 0.8700 0.8800 2,408,719 -0.04(-4.41%)
Jul 07, 2020 0.9700 0.9703 0.9105 0.9206 5,213,336 +0.01(+1.16%)
Jul 06, 2020 0.9500 0.9500 0.9000 0.9100 1,750,801 -0.04(-4.53%)
Jul 02, 2020 0.9500 0.9598 0.9100 0.9532 1,159,100 +0.00(+0.34%)
Jul 01, 2020 0.9900 0.9900 0.9100 0.9500 1,604,081 -0.03(-3.06%)
Jun 30, 2020 0.9800 1.000 0.9700 0.9800 821,247 +0.00(+0.00%)
Jun 29, 2020 1.000 1.010 0.9600 0.9800 1,574,258 -0.02(-1.55%)
Jun 26, 2020 1.000 1.000 0.9600 0.9954 1,695,100 +0.02(+1.57%)
Jun 25, 2020 0.9600 1.010 0.9400 0.9800 1,446,221 -0.02(-2.00%)
Jun 24, 2020 1.010 1.010 0.9500 1.000 1,959,083 -0.01(-0.99%)
Jun 23, 2020 1.010 1.040 0.9700 1.010 2,121,916 +0.00(+0.00%)
Jun 22, 2020 1.070 1.080 1.000 1.010 2,027,156 -0.01(-0.98%)
Jun 19, 2020 1.100 1.100 1.020 1.020 2,995,600 -0.06(-5.56%)
Jun 18, 2020 1.050 1.120 1.020 1.080 3,425,533 +0.08(+8.00%)
Jun 17, 2020 1.030 1.030 0.9700 1.000 3,182,079 +0.03(+3.09%)
Jun 16, 2020 1.040 1.050 0.9625 0.9700 1,925,581 -0.01(-1.02%)
Jun 15, 2020 0.9100 1.010 0.8500 0.9800 4,141,706 +0.03(+3.15%)
Jun 12, 2020 1.040 1.040 0.9100 0.9501 4,397,400 -0.07(-6.85%)
Jun 11, 2020 1.060 1.070 0.8800 1.020 5,050,951 -0.06(-5.56%)
Jun 10, 2020 1.100 1.140 1.060 1.080 3,135,348 -0.06(-5.26%)
Jun 09, 2020 1.140 1.150 1.080 1.140 2,507,002 -0.01(-0.87%)
Jun 08, 2020 1.140 1.180 1.080 1.150 3,684,439 +0.03(+2.68%)
Jun 05, 2020 1.040 1.200 1.040 1.120 5,218,100 +0.06(+5.66%)
Jun 04, 2020 1.120 1.130 1.000 1.060 6,187,602 -0.10(-8.62%)
Jun 03, 2020 1.130 1.180 1.110 1.160 2,751,253 +0.03(+2.65%)
Jun 02, 2020 1.190 1.200 1.100 1.130 5,699,930 -0.11(-8.87%)
Jun 01, 2020 1.250 1.290 1.170 1.240 4,607,930 -0.06(-4.62%)
May 29, 2020 1.260 1.350 1.250 1.300 4,133,600 +0.01(+0.78%)
May 28, 2020 1.230 1.350 1.220 1.290 8,107,281 +0.08(+6.61%)
May 27, 2020 1.170 1.270 1.140 1.210 7,409,574 +0.00(+0.00%)
May 26, 2020 1.440 1.520 1.160 1.210 30,042,606 -0.03(-2.42%)
May 22, 2020 1.060 1.300 1.030 1.240 8,985,900 +0.20(+19.23%)
May 21, 2020 1.060 1.060 1.010 1.040 4,404,324 -0.02(-1.89%)
May 20, 2020 1.110 1.120 1.000 1.060 10,490,076 -0.01(-0.93%)
May 19, 2020 1.150 1.170 1.050 1.070 7,818,517 -0.04(-3.60%)
May 18, 2020 1.060 1.180 0.9800 1.110 37,061,348 -0.24(-17.78%)
May 15, 2020 1.150 1.530 1.140 1.350 41,637,100 +0.33(+32.35%)
May 14, 2020 0.7800 1.030 0.7600 1.020 9,536,392 +0.23(+29.11%)
May 13, 2020 0.8100 0.8600 0.7200 0.7900 6,072,870 -0.06(-7.06%)
May 12, 2020 0.8000 0.9500 0.7800 0.8500 13,871,902 +0.11(+14.86%)
May 11, 2020 0.6500 0.7500 0.6200 0.7400 10,946,039 +0.13(+21.35%)
May 08, 2020 0.5850 0.6124 0.5633 0.6098 3,149,100 +0.02(+4.26%)
May 07, 2020 0.5198 0.6099 0.5080 0.5849 6,268,983 +0.08(+15.14%)
May 06, 2020 0.4995 0.5398 0.4800 0.5080 9,621,469 -0.07(-12.41%)
May 05, 2020 0.6300 0.7300 0.5700 0.5800 29,812,544 +0.06(+11.97%)
May 04, 2020 0.5200 0.5250 0.4950 0.5180 1,582,825 +0.01(+1.17%)
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.