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

Inuvo Inc (NY: INUV )

0.3240 -0.0058 (-1.76%)
Official Closing Price Updated: 4:10 PM 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, 2022 0.3000 0.3199 0.2799 0.2980 531,518 -0.01(-1.65%)
Nov 29, 2022 0.2953 0.3128 0.2953 0.3030 256,382 -0.00(-0.59%)
Nov 28, 2022 0.3101 0.3210 0.3000 0.3048 306,559 -0.02(-4.78%)
Nov 25, 2022 0.3200 0.3209 0.3092 0.3201 65,790 +0.01(+3.16%)
Nov 23, 2022 0.3200 0.3257 0.3037 0.3103 277,608 -0.01(-3.03%)
Nov 22, 2022 0.3342 0.3398 0.3200 0.3200 205,794 -0.01(-3.03%)
Nov 21, 2022 0.3251 0.3386 0.3234 0.3300 223,195 -0.01(-2.94%)
Nov 18, 2022 0.3388 0.3450 0.3343 0.3400 70,368 +0.00(+0.06%)
Nov 17, 2022 0.3400 0.3485 0.3305 0.3398 117,659 -0.01(-3.71%)
Nov 16, 2022 0.3500 0.3549 0.3400 0.3529 324,582 -0.00(-0.20%)
Nov 15, 2022 0.3900 0.3902 0.3200 0.3536 1,857,774 -0.08(-18.34%)
Nov 14, 2022 0.4000 0.4340 0.4000 0.4330 147,391 +0.02(+4.84%)
Nov 11, 2022 0.3725 0.4150 0.3705 0.4130 251,760 +0.03(+7.27%)
Nov 10, 2022 0.3700 0.3950 0.3602 0.3850 217,392 +0.03(+6.94%)
Nov 09, 2022 0.3600 0.3700 0.3600 0.3600 153,205 -0.00(-1.21%)
Nov 08, 2022 0.3601 0.3699 0.3600 0.3644 74,546 -0.00(-0.22%)
Nov 07, 2022 0.3600 0.3768 0.3600 0.3652 140,816 -0.00(-1.30%)
Nov 04, 2022 0.3702 0.3704 0.3623 0.3700 121,557 -0.00(-0.03%)
Nov 03, 2022 0.3783 0.3802 0.3701 0.3701 237,532 -0.01(-2.61%)
Nov 02, 2022 0.3701 0.3830 0.3701 0.3800 156,278 -0.00(-0.73%)
Nov 01, 2022 0.3703 0.3900 0.3703 0.3828 94,807 +0.01(+3.43%)
Oct 31, 2022 0.3705 0.3859 0.3697 0.3701 250,957 -0.01(-2.61%)
Oct 28, 2022 0.3900 0.3900 0.3700 0.3800 184,386 -0.01(-2.01%)
Oct 27, 2022 0.3800 0.3994 0.3800 0.3878 73,157 +0.00(+0.99%)
Oct 26, 2022 0.3700 0.3997 0.3700 0.3840 139,309 +0.00(+0.55%)
Oct 25, 2022 0.3700 0.3828 0.3602 0.3819 118,705 +0.01(+3.24%)
Oct 24, 2022 0.3700 0.3799 0.3600 0.3699 121,520 -0.01(-1.75%)
Oct 21, 2022 0.3750 0.3900 0.3711 0.3765 353,762 -0.00(-0.03%)
Oct 20, 2022 0.3856 0.3943 0.3720 0.3766 60,848 -0.01(-1.67%)
Oct 19, 2022 0.3900 0.4084 0.3830 0.3830 358,565 -0.02(-3.82%)
Oct 18, 2022 0.3800 0.4000 0.3780 0.3982 270,616 +0.02(+5.68%)
Oct 17, 2022 0.3800 0.3924 0.3750 0.3768 166,423 -0.00(-0.79%)
Oct 14, 2022 0.3710 0.3885 0.3710 0.3798 82,965 +0.01(+2.34%)
Oct 13, 2022 0.3800 0.3867 0.3621 0.3711 229,156 -0.01(-1.33%)
Oct 12, 2022 0.3750 0.3802 0.3610 0.3761 244,360 -0.00(-1.13%)
Oct 11, 2022 0.3800 0.3899 0.3800 0.3804 66,708 -0.00(-0.16%)
Oct 10, 2022 0.4000 0.4132 0.3810 0.3810 555,312 -0.02(-5.97%)
Oct 07, 2022 0.4073 0.4149 0.4000 0.4052 309,075 -0.01(-2.36%)
Oct 06, 2022 0.4175 0.4274 0.4100 0.4150 242,273 -0.00(-0.60%)
Oct 05, 2022 0.4012 0.4293 0.4000 0.4175 179,748 +0.01(+2.10%)
Oct 04, 2022 0.4150 0.4299 0.4069 0.4089 165,252 +0.00(+0.74%)
Oct 03, 2022 0.4079 0.4260 0.4005 0.4059 212,977 -0.00(-0.27%)
Sep 30, 2022 0.4200 0.4460 0.4070 0.4070 211,251 -0.03(-7.50%)
Sep 29, 2022 0.4267 0.4500 0.4207 0.4400 151,123 +0.00(+0.69%)
Sep 28, 2022 0.4100 0.4474 0.4100 0.4370 103,843 +0.02(+4.87%)
Sep 27, 2022 0.4319 0.4496 0.4106 0.4167 114,606 -0.01(-1.88%)
Sep 26, 2022 0.4200 0.4551 0.4236 0.4247 133,516 -0.01(-2.75%)
Sep 23, 2022 0.4500 0.4501 0.4200 0.4367 383,667 -0.02(-4.65%)
Sep 22, 2022 0.4984 0.4984 0.4500 0.4580 549,473 -0.04(-7.29%)
Sep 21, 2022 0.5000 0.5000 0.4850 0.4940 164,914 +0.00(+0.10%)
Sep 20, 2022 0.5000 0.5098 0.4900 0.4935 92,728 -0.01(-1.28%)
Sep 19, 2022 0.5100 0.5149 0.4900 0.4999 229,004 -0.02(-3.18%)
Sep 16, 2022 0.5150 0.5163 0.5000 0.5163 274,105 +0.01(+2.97%)
Sep 15, 2022 0.5050 0.5172 0.4858 0.5014 495,081 +0.02(+4.74%)
Sep 14, 2022 0.4900 0.5100 0.4787 0.4787 284,789 -0.00(-0.68%)
Sep 13, 2022 0.4960 0.4960 0.4800 0.4820 140,603 -0.01(-2.82%)
Sep 12, 2022 0.4872 0.5150 0.4800 0.4960 474,771 +0.01(+3.05%)
Sep 09, 2022 0.4643 0.4842 0.4600 0.4813 327,446 +0.01(+2.75%)
Sep 08, 2022 0.4600 0.4757 0.4500 0.4684 260,173 +0.00(+0.77%)
Sep 07, 2022 0.4722 0.5000 0.4514 0.4648 212,041 -0.00(-0.62%)
Sep 06, 2022 0.4900 0.5000 0.4577 0.4677 208,192 -0.02(-3.98%)
Sep 02, 2022 0.4824 0.4918 0.4800 0.4871 172,212 -0.01(-1.99%)
Sep 01, 2022 0.5095 0.5160 0.4711 0.4970 413,593 -0.02(-3.81%)
Aug 31, 2022 0.5289 0.5289 0.5164 0.5167 102,831 -0.01(-1.30%)
Aug 30, 2022 0.5200 0.5300 0.5200 0.5235 200,895 +0.01(+1.22%)
Aug 29, 2022 0.5100 0.5329 0.5001 0.5172 350,908 +0.01(+1.41%)
Aug 26, 2022 0.5100 0.5300 0.4651 0.5100 800,980 -0.00(-0.22%)
Aug 25, 2022 0.5100 0.5205 0.5050 0.5111 141,138 -0.01(-1.79%)
Aug 24, 2022 0.5031 0.5400 0.5031 0.5204 189,299 +0.01(+2.04%)
Aug 23, 2022 0.5165 0.5299 0.5070 0.5100 202,588 -0.01(-0.97%)
Aug 22, 2022 0.5300 0.5416 0.5150 0.5150 181,137 -0.03(-6.09%)
Aug 19, 2022 0.5500 0.5744 0.5350 0.5484 237,410 -0.03(-4.53%)
Aug 18, 2022 0.5000 0.5900 0.5000 0.5744 1,645,387 +0.07(+13.41%)
Aug 17, 2022 0.5300 0.5300 0.5026 0.5065 165,187 -0.02(-3.12%)
Aug 16, 2022 0.4900 0.5300 0.4820 0.5228 560,552 +0.01(+2.31%)
Aug 15, 2022 0.4900 0.5197 0.4796 0.5110 624,060 +0.03(+5.36%)
Aug 12, 2022 0.4800 0.4900 0.4700 0.4850 265,566 +0.00(+0.98%)
Aug 11, 2022 0.4748 0.4884 0.4748 0.4803 92,259 +0.00(+0.23%)
Aug 10, 2022 0.4700 0.4886 0.4350 0.4792 246,073 +0.00(+0.67%)
Aug 09, 2022 0.4723 0.4871 0.4700 0.4760 142,450 -0.01(-2.24%)
Aug 08, 2022 0.4650 0.4968 0.4650 0.4869 193,143 +0.01(+1.69%)
Aug 05, 2022 0.4664 0.4894 0.4584 0.4788 249,645 +0.01(+1.87%)
Aug 04, 2022 0.5100 0.5185 0.4500 0.4700 417,202 -0.03(-6.06%)
Aug 03, 2022 0.4700 0.5200 0.4700 0.5003 342,177 +0.02(+3.47%)
Aug 02, 2022 0.4600 0.4891 0.4600 0.4835 119,845 +0.02(+4.31%)
Aug 01, 2022 0.4700 0.4742 0.4502 0.4635 56,879 +0.00(+0.02%)
Jul 29, 2022 0.4552 0.4671 0.4500 0.4634 107,613 +0.00(+1.07%)
Jul 28, 2022 0.4400 0.4600 0.4360 0.4585 139,743 +0.02(+4.47%)
Jul 27, 2022 0.4300 0.4442 0.4300 0.4389 138,176 +0.01(+2.07%)
Jul 26, 2022 0.4462 0.4599 0.4300 0.4300 273,419 -0.03(-6.52%)
Jul 25, 2022 0.4800 0.4800 0.4227 0.4600 309,863 -0.01(-1.58%)
Jul 22, 2022 0.4800 0.4949 0.4620 0.4674 180,592 -0.02(-4.61%)
Jul 21, 2022 0.4700 0.4986 0.4700 0.4900 167,562 -0.01(-1.01%)
Jul 20, 2022 0.4868 0.5000 0.4813 0.4950 88,945 +0.01(+1.33%)
Jul 19, 2022 0.4800 0.5056 0.4800 0.4885 264,630 +0.02(+3.94%)
Jul 18, 2022 0.4880 0.5000 0.4670 0.4700 290,603 -0.02(-3.71%)
Jul 15, 2022 0.4850 0.5000 0.4800 0.4881 186,280 +0.01(+1.06%)
Jul 14, 2022 0.4800 0.5070 0.4700 0.4830 117,242 -0.00(-0.35%)
Jul 13, 2022 0.4800 0.5200 0.4737 0.4847 181,001 -0.02(-4.57%)
Jul 12, 2022 0.4900 0.5103 0.4845 0.5079 192,684 +0.02(+3.70%)
Jul 11, 2022 0.5050 0.5200 0.4898 0.4898 111,498 -0.04(-6.70%)
Jul 08, 2022 0.5000 0.5300 0.4949 0.5250 257,753 +0.02(+4.19%)
Jul 07, 2022 0.4756 0.5100 0.4669 0.5039 123,183 +0.02(+4.98%)
Jul 06, 2022 0.5000 0.5000 0.4780 0.4800 140,814 -0.02(-3.09%)
Jul 05, 2022 0.4500 0.5000 0.4500 0.4953 151,031 +0.01(+1.08%)
Jul 01, 2022 0.4801 0.5083 0.4658 0.4900 108,407 -0.01(-1.01%)
Jun 30, 2022 0.4546 0.4950 0.4500 0.4950 313,213 +0.02(+5.27%)
Jun 29, 2022 0.5072 0.5072 0.4504 0.4702 248,536 -0.03(-5.20%)
Jun 28, 2022 0.4750 0.5187 0.4750 0.4960 627,114 +0.04(+9.01%)
Jun 27, 2022 0.4535 0.4797 0.4535 0.4550 142,094 -0.00(-0.48%)
Jun 24, 2022 0.4500 0.4655 0.4415 0.4572 191,913 +0.01(+2.74%)
Jun 23, 2022 0.4055 0.4499 0.4055 0.4450 313,303 +0.04(+9.74%)
Jun 22, 2022 0.3973 0.4200 0.3900 0.4055 129,734 +0.01(+1.38%)
Jun 21, 2022 0.4347 0.4357 0.3998 0.4000 476,474 -0.02(-4.76%)
Jun 17, 2022 0.4122 0.4484 0.4122 0.4200 133,471 +0.01(+3.55%)
Jun 16, 2022 0.4539 0.4539 0.4000 0.4056 394,892 -0.03(-6.28%)
Jun 15, 2022 0.4100 0.4500 0.4100 0.4328 373,714 +0.02(+4.64%)
Jun 14, 2022 0.4300 0.4399 0.4100 0.4136 264,418 -0.03(-6.26%)
Jun 13, 2022 0.4500 0.4800 0.4229 0.4412 233,532 -0.04(-9.18%)
Jun 10, 2022 0.4800 0.5250 0.4800 0.4858 278,541 -0.00(-0.70%)
Jun 09, 2022 0.4800 0.5350 0.4800 0.4892 127,287 +0.00(+0.25%)
Jun 08, 2022 0.4846 0.5400 0.4800 0.4880 353,333 -0.01(-2.32%)
Jun 07, 2022 0.5195 0.5315 0.4996 0.4996 494,543 -0.04(-6.62%)
Jun 06, 2022 0.5207 0.5390 0.5100 0.5350 208,163 +0.01(+1.81%)
Jun 03, 2022 0.5013 0.5300 0.5013 0.5255 134,706 +0.01(+1.68%)
Jun 02, 2022 0.5084 0.5299 0.4500 0.5168 266,419 -0.02(-2.86%)
Jun 01, 2022 0.5150 0.5500 0.4950 0.5320 348,855 +0.03(+5.12%)
May 31, 2022 0.4800 0.5186 0.4687 0.5061 489,109 +0.02(+3.33%)
May 27, 2022 0.4427 0.5040 0.4427 0.4898 415,176 +0.05(+10.69%)
May 26, 2022 0.4280 0.4500 0.4110 0.4425 522,181 -0.02(-3.80%)
May 25, 2022 0.4841 0.4841 0.4568 0.4600 268,069 -0.01(-1.18%)
May 24, 2022 0.4797 0.4800 0.4553 0.4655 317,594 -0.01(-2.96%)
May 23, 2022 0.4601 0.4800 0.4601 0.4797 307,987 +0.01(+1.61%)
May 20, 2022 0.4852 0.5100 0.4600 0.4721 388,708 -0.00(-0.61%)
May 19, 2022 0.4658 0.4890 0.4606 0.4750 285,579 +0.00(+0.17%)
May 18, 2022 0.4470 0.4896 0.4400 0.4742 387,967 +0.01(+3.09%)
May 17, 2022 0.4290 0.4631 0.4290 0.4600 606,367 +0.05(+11.41%)
May 16, 2022 0.4100 0.4390 0.3832 0.4129 328,067 +0.00(+0.73%)
May 13, 2022 0.3200 0.4261 0.3015 0.4099 688,866 +0.06(+18.37%)
May 12, 2022 0.3300 0.3600 0.3200 0.3463 473,157 +0.02(+4.94%)
May 11, 2022 0.3400 0.3699 0.2953 0.3300 872,928 -0.02(-6.28%)
May 10, 2022 0.3900 0.3990 0.3410 0.3521 218,090 -0.02(-4.89%)
May 09, 2022 0.3900 0.4082 0.3701 0.3702 285,204 -0.02(-5.92%)
May 06, 2022 0.4100 0.4100 0.3900 0.3935 181,995 -0.01(-2.62%)
May 05, 2022 0.4200 0.4200 0.3805 0.4041 291,947 -0.00(-0.98%)
May 04, 2022 0.4389 0.4399 0.3900 0.4081 380,977 -0.03(-6.18%)
May 03, 2022 0.3900 0.4400 0.3900 0.4350 145,427 +0.03(+8.75%)
May 02, 2022 0.4199 0.4399 0.3983 0.4000 257,350 -0.01(-3.19%)
Apr 29, 2022 0.4000 0.4267 0.3860 0.4132 260,444 +0.02(+4.61%)
Apr 28, 2022 0.3997 0.4000 0.3760 0.3950 220,926 +0.00(+0.89%)
Apr 27, 2022 0.3859 0.4000 0.3812 0.3915 291,599 +0.01(+1.40%)
Apr 26, 2022 0.4020 0.4200 0.3836 0.3861 257,740 -0.02(-6.04%)
Apr 25, 2022 0.4000 0.4177 0.3901 0.4109 479,689 +0.01(+1.48%)
Apr 22, 2022 0.4205 0.4300 0.4046 0.4049 294,470 -0.02(-5.73%)
Apr 21, 2022 0.4322 0.4500 0.4200 0.4295 171,118 -0.01(-1.29%)
Apr 20, 2022 0.4400 0.4467 0.4301 0.4351 152,827 -0.01(-2.60%)
Apr 19, 2022 0.4208 0.4530 0.4208 0.4467 137,190 +0.01(+2.97%)
Apr 18, 2022 0.4462 0.4531 0.4305 0.4338 132,111 -0.02(-3.60%)
Apr 14, 2022 0.4566 0.4840 0.4300 0.4500 1,105,670 +0.00(+0.29%)
Apr 13, 2022 0.4100 0.4500 0.4138 0.4487 239,056 +0.05(+13.77%)
Apr 12, 2022 0.4574 0.4744 0.3944 0.3944 763,757 -0.07(-15.09%)
Apr 11, 2022 0.4660 0.4754 0.4554 0.4645 144,015 -0.01(-2.58%)
Apr 08, 2022 0.4800 0.4885 0.4655 0.4768 164,644 +0.00(+1.00%)
Apr 07, 2022 0.4801 0.4898 0.4700 0.4721 241,225 -0.02(-3.26%)
Apr 06, 2022 0.5450 0.5450 0.4797 0.4880 833,413 +0.00(+0.43%)
Apr 05, 2022 0.4883 0.5140 0.4834 0.4859 174,225 -0.02(-3.50%)
Apr 04, 2022 0.5100 0.5100 0.4815 0.5035 615,483 +0.02(+4.85%)
Apr 01, 2022 0.4802 0.5400 0.4802 0.4802 885,953 -0.01(-2.00%)
Mar 31, 2022 0.4900 0.4980 0.4737 0.4900 267,502 -0.00(-0.37%)
Mar 30, 2022 0.4886 0.4926 0.4855 0.4918 295,249 +0.01(+1.40%)
Mar 29, 2022 0.4650 0.4982 0.4600 0.4850 542,758 +0.02(+3.70%)
Mar 28, 2022 0.4717 0.4798 0.4620 0.4677 242,788 -0.00(-0.49%)
Mar 25, 2022 0.4900 0.5000 0.4600 0.4700 219,300 -0.01(-3.07%)
Mar 24, 2022 0.4700 0.4973 0.4650 0.4849 366,899 +0.01(+3.17%)
Mar 23, 2022 0.5200 0.5200 0.4600 0.4700 1,032,419 -0.04(-8.11%)
Mar 22, 2022 0.4702 0.5199 0.4702 0.5115 386,181 +0.02(+3.67%)
Mar 21, 2022 0.5300 0.5307 0.4555 0.4934 916,933 -0.00(-0.32%)
Mar 18, 2022 0.4824 0.5299 0.4700 0.4950 1,353,757 -0.07(-11.61%)
Mar 17, 2022 0.4900 0.5600 0.4600 0.5600 835,341 +0.11(+24.03%)
Mar 16, 2022 0.4500 0.4746 0.4233 0.4515 579,881 +0.02(+5.00%)
Mar 15, 2022 0.4450 0.4650 0.4300 0.4300 217,759 -0.01(-3.20%)
Mar 14, 2022 0.4420 0.4619 0.4350 0.4442 330,664 -0.02(-3.41%)
Mar 11, 2022 0.4767 0.4900 0.4467 0.4599 244,067 -0.02(-4.19%)
Mar 10, 2022 0.4800 0.4900 0.4600 0.4800 294,543 -0.01(-1.05%)
Mar 09, 2022 0.4600 0.4851 0.4501 0.4851 352,481 +0.03(+5.92%)
Mar 08, 2022 0.4300 0.4676 0.4100 0.4580 449,134 +0.04(+9.05%)
Mar 07, 2022 0.4300 0.4662 0.4200 0.4200 478,348 -0.03(-5.62%)
Mar 04, 2022 0.4705 0.4785 0.4350 0.4450 255,055 -0.03(-6.12%)
Mar 03, 2022 0.4737 0.4800 0.4600 0.4740 173,293 +0.00(+0.51%)
Mar 02, 2022 0.4668 0.4800 0.4548 0.4716 195,690 +0.01(+1.81%)
Mar 01, 2022 0.4800 0.4850 0.4449 0.4632 303,005 +0.00(+0.04%)
Feb 28, 2022 0.4600 0.4720 0.4466 0.4630 191,984 +0.01(+2.14%)
Feb 25, 2022 0.4387 0.4600 0.4500 0.4533 285,597 +0.01(+3.42%)
Feb 24, 2022 0.3902 0.4451 0.3900 0.4383 680,557 +0.01(+3.30%)
Feb 23, 2022 0.4400 0.4498 0.4140 0.4243 328,132 -0.01(-1.33%)
Feb 22, 2022 0.4558 0.4779 0.4300 0.4300 552,672 -0.04(-8.51%)
Feb 18, 2022 0.4700 0 -0.03(-5.66%)
Feb 17, 2022 0.5200 0.5351 0.4950 0.4982 936,016 -0.03(-5.09%)
Feb 16, 2022 0.5100 0.6200 0.5001 0.5249 4,860,997 +0.03(+7.10%)
Feb 15, 2022 0.4602 0.4986 0.4600 0.4901 499,872 +0.03(+5.85%)
Feb 14, 2022 0.4627 0.4780 0.4602 0.4630 164,654 -0.00(-0.32%)
Feb 11, 2022 0.4759 0.5040 0.4600 0.4645 401,308 -0.01(-2.40%)
Feb 10, 2022 0.4697 0.5097 0.4506 0.4759 935,740 +0.01(+1.23%)
Feb 09, 2022 0.4413 0.4867 0.4413 0.4701 411,573 +0.02(+3.32%)
Feb 08, 2022 0.4400 0.4899 0.4301 0.4550 592,504 +0.02(+5.40%)
Feb 07, 2022 0.4361 0.4432 0.4022 0.4317 242,047 +0.01(+2.93%)
Feb 04, 2022 0.3800 0.4399 0.3800 0.4194 452,604 +0.03(+7.51%)
Feb 03, 2022 0.4100 0.4200 0.3822 0.3901 340,976 -0.03(-6.59%)
Feb 02, 2022 0.4400 0.4400 0.4062 0.4176 631,714 -0.02(-4.42%)
Feb 01, 2022 0.4376 0.4487 0.4201 0.4369 300,558 +0.01(+1.60%)
Jan 31, 2022 0.3800 0.4398 0.4300 1,606,077 +0.04(+10.12%)
Jan 28, 2022 0.3600 0.3989 0.3588 0.3905 597,039 +0.03(+8.93%)
Jan 27, 2022 0.4000 0.4350 0.3550 0.3585 703,299 -0.03(-7.94%)
Jan 26, 2022 0.4056 0.4400 0.3801 0.3894 1,442,541 -0.01(-2.80%)
Jan 25, 2022 0.3898 0.4199 0.3898 0.4006 371,016 -0.00(-0.60%)
Jan 24, 2022 0.4100 0.4100 0.3800 0.4030 1,506,815 -0.02(-5.44%)
Jan 21, 2022 0.4300 0.4392 0.4200 0.4262 677,780 -0.01(-2.00%)
Jan 20, 2022 0.4347 0.4700 0.4301 0.4349 444,493 -0.01(-1.16%)
Jan 19, 2022 0.4400 0.4500 0.4240 0.4400 535,382 -0.01(-2.65%)
Jan 18, 2022 0.4600 0.4749 0.4418 0.4520 633,868 -0.01(-2.16%)
Jan 14, 2022 0.4620 0 -0.01(-2.61%)
Jan 13, 2022 0.4927 0.4999 0.4700 0.4744 558,247 -0.02(-4.68%)
Jan 12, 2022 0.5018 0.5268 0.4833 0.4977 308,685 +0.00(+0.16%)
Jan 11, 2022 0.4800 0.5036 0.4712 0.4969 501,529 +0.02(+4.11%)
Jan 10, 2022 0.4900 0.4950 0.4512 0.4773 847,755 -0.01(-2.27%)
Jan 07, 2022 0.4888 0.5081 0.4803 0.4884 388,109 -0.01(-1.33%)
Jan 06, 2022 0.5056 0.5150 0.4800 0.4950 776,779 -0.02(-3.88%)
Jan 05, 2022 0.5400 0.5450 0.5030 0.5150 444,620 -0.03(-5.50%)
Jan 04, 2022 0.5510 0.5699 0.5400 0.5450 355,217 -0.02(-2.68%)
Jan 03, 2022 0.5300 0.5600 0.5265 0.5600 707,065 +0.03(+5.66%)
Dec 31, 2021 0.5400 0.5500 0.5212 0.5300 1,078,039 -0.02(-3.64%)
Dec 30, 2021 0.5200 0.5594 0.5000 0.5500 2,310,369 +0.04(+7.84%)
Dec 29, 2021 0.4800 0.5150 0.4633 0.5100 1,627,065 +0.02(+3.93%)
Dec 28, 2021 0.5100 0.5150 0.4800 0.4907 1,395,935 -0.02(-4.38%)
Dec 27, 2021 0.5130 0.5301 0.5122 0.5132 861,705 -0.02(-3.19%)
Dec 23, 2021 0.5200 0.5317 0.5100 0.5301 639,461 +0.01(+2.18%)
Dec 22, 2021 0.5125 0.5490 0.5100 0.5188 1,782,144 +0.00(+0.02%)
Dec 21, 2021 0.5050 0.5250 0.5050 0.5187 611,368 -0.01(-1.76%)
Dec 20, 2021 0.5100 0.5300 0.4900 0.5280 613,302 +0.00(+0.57%)
Dec 17, 2021 0.5000 0.5291 0.4898 0.5250 576,545 +0.02(+3.47%)
Dec 16, 2021 0.5382 0.5447 0.5010 0.5074 480,535 -0.01(-2.42%)
Dec 15, 2021 0.5200 0.5500 0.4900 0.5200 1,165,791 -0.01(-0.99%)
Dec 14, 2021 0.5337 0.5476 0.5101 0.5252 708,077 -0.02(-3.15%)
Dec 13, 2021 0.5800 0.5772 0.5400 0.5423 629,756 -0.03(-5.37%)
Dec 10, 2021 0.5800 0.5994 0.5656 0.5731 428,423 -0.01(-1.48%)
Dec 09, 2021 0.6500 0.6500 0.5815 0.5817 695,094 -0.05(-7.81%)
Dec 08, 2021 0.5577 0.6397 0.5547 0.6310 1,174,661 +0.07(+12.06%)
Dec 07, 2021 0.5600 0.5804 0.5600 0.5631 883,342 +0.00(+0.57%)
Dec 06, 2021 0.5300 0.5500 0.5026 0.5599 1,049,012 +0.02(+4.56%)
Dec 03, 2021 0.5700 0.5998 0.5200 0.5355 1,533,269 -0.03(-4.66%)
Dec 02, 2021 0.6000 0.6100 0.5505 0.5617 963,939 -0.02(-3.50%)
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.