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

Sproutly Canada Inc (OP: SRUTF )

0.0010 UNCHANGED
Last Price Updated: 11:17 AM EDT, Jul 27, 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 (%)
Mar 31, 2020 0.0790 0.0790 0.0680 0.0725 221,062 -0.00(-4.10%)
Mar 30, 2020 0.0650 0.0757 0.0650 0.0756 302,803 +0.00(+6.63%)
Mar 27, 2020 0.0770 0.0800 0.0661 0.0709 362,000 -0.00(-2.74%)
Mar 26, 2020 0.0800 0.0800 0.0680 0.0729 228,180 +0.00(+1.82%)
Mar 25, 2020 0.0825 0.0869 0.0680 0.0716 833,033 -0.01(-6.65%)
Mar 24, 2020 0.0700 0.0809 0.0660 0.0767 629,487 +0.02(+27.83%)
Mar 23, 2020 0.0642 0.0724 0.0600 0.0600 106,120 -0.01(-15.01%)
Mar 20, 2020 0.0581 0.0830 0.0581 0.0706 295,500 +0.01(+21.31%)
Mar 19, 2020 0.0530 0.0700 0.0530 0.0582 326,385 +0.00(+0.34%)
Mar 18, 2020 0.0635 0.0703 0.0580 0.0580 197,837 -0.01(-9.94%)
Mar 17, 2020 0.0590 0.0792 0.0590 0.0644 100,848 -0.00(-0.16%)
Mar 16, 2020 0.1090 0.1090 0.0553 0.0645 257,782 -0.03(-28.81%)
Mar 13, 2020 0.0780 0.0950 0.0780 0.0906 144,900 -0.00(-0.11%)
Mar 12, 2020 0.0730 0.0950 0.0730 0.0907 166,171 -0.01(-8.84%)
Mar 11, 2020 0.1000 0.1040 0.0850 0.0995 254,601 -0.00(-0.50%)
Mar 10, 2020 0.0910 0.1075 0.0910 0.1000 87,427 -0.00(-3.66%)
Mar 09, 2020 0.1026 0.1100 0.0826 0.1038 206,258 -0.01(-8.79%)
Mar 06, 2020 0.1158 0.1200 0.1074 0.1138 137,400 +0.00(+0.80%)
Mar 05, 2020 0.1168 0.1244 0.1114 0.1129 156,534 -0.00(-0.88%)
Mar 04, 2020 0.1150 0.1177 0.1100 0.1139 115,850 +0.00(+2.15%)
Mar 03, 2020 0.1103 0.1169 0.1066 0.1115 146,019 -0.01(-5.51%)
Mar 02, 2020 0.1120 0.1196 0.1000 0.1180 89,189 +0.00(+3.06%)
Feb 28, 2020 0.0920 0.1296 0.0777 0.1145 559,900 +0.01(+11.17%)
Feb 27, 2020 0.1110 0.1200 0.0852 0.1030 483,283 -0.02(-14.17%)
Feb 26, 2020 0.1162 0.1260 0.1162 0.1200 162,341 -0.00(-2.04%)
Feb 25, 2020 0.1156 0.1300 0.1156 0.1225 109,517 -0.01(-7.89%)
Feb 24, 2020 0.1320 0.1370 0.1229 0.1330 76,665 +0.00(+0.00%)
Feb 21, 2020 0.1308 0.1449 0.1308 0.1330 86,700 -0.01(-3.97%)
Feb 20, 2020 0.1415 0.1446 0.1311 0.1385 61,379 -0.01(-4.35%)
Feb 19, 2020 0.1440 0.1469 0.1310 0.1448 148,274 +0.00(+3.43%)
Feb 18, 2020 0.1387 0.1521 0.1317 0.1400 190,409 -0.01(-5.41%)
Feb 14, 2020 0.1360 0.1518 0.1348 0.1480 196,900 +0.01(+5.71%)
Feb 13, 2020 0.1440 0.1531 0.1400 0.1400 80,808 -0.01(-8.62%)
Feb 12, 2020 0.1489 0.1532 0.1406 0.1532 55,080 +0.00(+3.10%)
Feb 11, 2020 0.1450 0.1549 0.1310 0.1486 162,785 +0.02(+11.73%)
Feb 10, 2020 0.1530 0.1530 0.1330 0.1330 271,668 -0.01(-7.25%)
Feb 07, 2020 0.1600 0.1629 0.1431 0.1434 67,200 -0.02(-9.98%)
Feb 06, 2020 0.1445 0.1639 0.1445 0.1593 57,095 +0.01(+8.66%)
Feb 05, 2020 0.1455 0.1466 0.1362 0.1466 88,473 +0.00(+0.89%)
Feb 04, 2020 0.1370 0.1453 0.1320 0.1453 53,550 +0.01(+3.79%)
Feb 03, 2020 0.1370 0.1550 0.1331 0.1400 228,020 +0.00(+0.00%)
Jan 31, 2020 0.1385 0.1520 0.1339 0.1400 62,900 -0.00(-0.21%)
Jan 30, 2020 0.1410 0.1416 0.1350 0.1403 352,982 -0.00(-1.20%)
Jan 29, 2020 0.1480 0.1489 0.1383 0.1420 106,790 -0.01(-4.05%)
Jan 28, 2020 0.1480 0.1546 0.1472 0.1480 108,861 +0.00(+0.61%)
Jan 27, 2020 0.1471 0.1495 0.1360 0.1471 133,252 -0.00(-0.20%)
Jan 24, 2020 0.1600 0.1620 0.1470 0.1474 96,900 -0.01(-4.90%)
Jan 23, 2020 0.1585 0.1600 0.1500 0.1550 33,170 -0.00(-1.27%)
Jan 22, 2020 0.1480 0.1600 0.1480 0.1570 144,248 +0.00(+1.36%)
Jan 21, 2020 0.1582 0.1590 0.1480 0.1549 247,420 -0.01(-4.62%)
Jan 17, 2020 0.1660 0.1660 0.1510 0.1624 95,000 +0.01(+4.44%)
Jan 16, 2020 0.1490 0.1660 0.1490 0.1555 90,631 -0.00(-2.20%)
Jan 15, 2020 0.1482 0.1594 0.1482 0.1590 98,279 +0.00(+2.71%)
Jan 14, 2020 0.1550 0.1550 0.1448 0.1548 95,210 +0.00(+2.58%)
Jan 13, 2020 0.1550 0.1710 0.1471 0.1509 193,371 -0.01(-5.69%)
Jan 10, 2020 0.1405 0.1654 0.1405 0.1600 208,100 +0.02(+14.04%)
Jan 09, 2020 0.1330 0.1499 0.1330 0.1403 72,562 -0.00(-0.50%)
Jan 08, 2020 0.1402 0.1481 0.1400 0.1410 78,356 -0.01(-3.42%)
Jan 07, 2020 0.1595 0.1595 0.1400 0.1460 189,439 -0.01(-8.75%)
Jan 06, 2020 0.1600 0.1641 0.1500 0.1600 186,536 -0.00(-1.54%)
Jan 03, 2020 0.1743 0.1743 0.1533 0.1625 250,300 -0.00(-2.34%)
Jan 02, 2020 0.1642 0.1666 0.1525 0.1664 158,289 +0.00(+2.09%)
Dec 31, 2019 0.1550 0.1644 0.1401 0.1630 267,400 +0.01(+8.67%)
Dec 30, 2019 0.1440 0.1571 0.1400 0.1500 286,569 +0.00(+1.69%)
Dec 27, 2019 0.1490 0.1580 0.1450 0.1475 326,000 -0.01(-5.45%)
Dec 26, 2019 0.1796 0.1796 0.1520 0.1560 138,048 -0.01(-3.29%)
Dec 24, 2019 0.1518 0.1613 0.1500 0.1613 90,000 +0.01(+6.12%)
Dec 23, 2019 0.1537 0.1649 0.1500 0.1520 95,180 -0.01(-5.59%)
Dec 20, 2019 0.1570 0.1649 0.1560 0.1610 225,500 +0.00(+2.55%)
Dec 19, 2019 0.1450 0.1631 0.1450 0.1570 343,271 +0.01(+4.67%)
Dec 18, 2019 0.1540 0.1656 0.1456 0.1500 99,993 -0.00(-0.46%)
Dec 17, 2019 0.1595 0.1684 0.1450 0.1507 400,196 -0.02(-10.83%)
Dec 16, 2019 0.1775 0.1800 0.1550 0.1690 224,408 -0.01(-3.76%)
Dec 13, 2019 0.1450 0.1756 0.1450 0.1756 171,400 +0.02(+11.35%)
Dec 12, 2019 0.1670 0.1750 0.1560 0.1577 138,151 -0.01(-4.31%)
Dec 11, 2019 0.1600 0.1649 0.1500 0.1648 77,575 +0.01(+9.87%)
Dec 10, 2019 0.1450 0.1588 0.1450 0.1500 53,999 -0.01(-6.07%)
Dec 09, 2019 0.1670 0.1670 0.1492 0.1597 166,926 -0.00(-0.19%)
Dec 06, 2019 0.1670 0.1670 0.1519 0.1600 210,700 -0.00(-1.23%)
Dec 05, 2019 0.1501 0.1702 0.1405 0.1620 463,950 +0.01(+4.52%)
Dec 04, 2019 0.1491 0.1568 0.1491 0.1550 152,999 +0.00(+1.97%)
Dec 03, 2019 0.1549 0.1700 0.1500 0.1520 411,833 -0.00(-1.94%)
Dec 02, 2019 0.1598 0.1800 0.1524 0.1550 224,519 -0.02(-9.88%)
Nov 29, 2019 0.1600 0.1763 0.1600 0.1720 71,500 +0.00(+2.99%)
Nov 27, 2019 0.1615 0.1755 0.1600 0.1670 142,000 -0.00(-0.12%)
Nov 26, 2019 0.1670 0.1772 0.1605 0.1672 132,605 -0.01(-4.46%)
Nov 25, 2019 0.1800 0.1890 0.1688 0.1750 284,220 -0.01(-3.69%)
Nov 22, 2019 0.1820 0.1820 0.1637 0.1817 202,400 +0.00(+2.14%)
Nov 21, 2019 0.1557 0.1787 0.1500 0.1779 286,775 +0.02(+14.18%)
Nov 20, 2019 0.1590 0.1669 0.1500 0.1558 100,285 -0.00(-0.19%)
Nov 19, 2019 0.1660 0.1716 0.1559 0.1561 299,372 -0.01(-8.18%)
Nov 18, 2019 0.1870 0.1876 0.1640 0.1700 355,191 -0.02(-10.62%)
Nov 15, 2019 0.1721 0.1902 0.1710 0.1902 210,200 +0.01(+3.65%)
Nov 14, 2019 0.1800 0.1854 0.1741 0.1835 216,002 +0.00(+1.94%)
Nov 13, 2019 0.1830 0.1913 0.1725 0.1800 70,838 -0.00(-0.55%)
Nov 12, 2019 0.1979 0.1986 0.1741 0.1810 233,941 -0.02(-8.03%)
Nov 11, 2019 0.1855 0.2000 0.1855 0.1968 70,431 +0.00(+2.23%)
Nov 08, 2019 0.2020 0.2020 0.1850 0.1925 46,000 +0.01(+4.00%)
Nov 07, 2019 0.1750 0.1985 0.1750 0.1851 168,015 +0.00(+0.98%)
Nov 06, 2019 0.1990 0.2069 0.1651 0.1833 254,411 -0.02(-8.85%)
Nov 05, 2019 0.2040 0.2150 0.2000 0.2011 283,080 -0.00(-1.42%)
Nov 04, 2019 0.2130 0.2294 0.2010 0.2040 309,453 -0.01(-6.42%)
Nov 01, 2019 0.2400 0.2450 0.2110 0.2180 427,900 -0.03(-10.47%)
Oct 31, 2019 0.2481 0.2549 0.2410 0.2435 643,267 -0.00(-1.42%)
Oct 30, 2019 0.2370 0.2610 0.2370 0.2470 65,473 -0.01(-4.45%)
Oct 29, 2019 0.2500 0.2629 0.2420 0.2585 198,809 +0.00(+1.77%)
Oct 28, 2019 0.2475 0.2590 0.2381 0.2540 600,666 -0.00(-0.59%)
Oct 25, 2019 0.2425 0.2596 0.2369 0.2555 246,600 +0.01(+2.20%)
Oct 24, 2019 0.2800 0.3000 0.2500 0.2500 210,966 -0.02(-6.72%)
Oct 23, 2019 0.2799 0.2849 0.2611 0.2680 194,699 -0.01(-4.90%)
Oct 22, 2019 0.2755 0.2820 0.2730 0.2818 85,756 +0.00(+1.26%)
Oct 21, 2019 0.2900 0.2902 0.2710 0.2783 244,966 -0.00(-0.61%)
Oct 18, 2019 0.2790 0.2800 0.2650 0.2800 183,700 +0.00(+1.08%)
Oct 17, 2019 0.2680 0.2805 0.2680 0.2770 227,991 -0.00(-0.36%)
Oct 16, 2019 0.2753 0.2780 0.2695 0.2780 84,966 +0.00(+0.80%)
Oct 15, 2019 0.2790 0.2800 0.2700 0.2758 235,007 -0.01(-2.65%)
Oct 14, 2019 0.2650 0.3000 0.2650 0.2833 152,690 +0.01(+4.93%)
Oct 11, 2019 0.2620 0.2778 0.2620 0.2700 200,700 +0.01(+3.25%)
Oct 10, 2019 0.2930 0.2930 0.2601 0.2615 241,517 -0.03(-9.77%)
Oct 09, 2019 0.2790 0.2965 0.2780 0.2898 128,500 -0.00(-0.75%)
Oct 08, 2019 0.2838 0.2930 0.2751 0.2920 179,418 +0.01(+4.89%)
Oct 07, 2019 0.2842 0.2970 0.2750 0.2784 158,919 -0.01(-2.04%)
Oct 04, 2019 0.2896 0.2905 0.2800 0.2842 156,100 -0.00(-1.32%)
Oct 03, 2019 0.2948 0.2960 0.2723 0.2880 208,898 +0.01(+2.31%)
Oct 02, 2019 0.2900 0.2900 0.2751 0.2815 209,666 -0.01(-2.49%)
Oct 01, 2019 0.2810 0.2982 0.2810 0.2887 146,338 -0.00(-0.45%)
Sep 30, 2019 0.3100 0.3100 0.2843 0.2900 253,331 -0.01(-2.09%)
Sep 27, 2019 0.3024 0.3040 0.2924 0.2962 96,100 -0.01(-2.53%)
Sep 26, 2019 0.2875 0.3112 0.2843 0.3039 250,437 +0.02(+5.26%)
Sep 25, 2019 0.2800 0.2956 0.2791 0.2887 163,069 -0.01(-3.28%)
Sep 24, 2019 0.3170 0.3170 0.2886 0.2985 119,469 -0.00(-0.70%)
Sep 23, 2019 0.2965 0.3150 0.2847 0.3006 284,010 +0.01(+2.56%)
Sep 20, 2019 0.3061 0.3070 0.2842 0.2931 108,800 -0.01(-2.30%)
Sep 19, 2019 0.3033 0.3033 0.2887 0.3000 133,321 -0.01(-2.02%)
Sep 18, 2019 0.2900 0.3062 0.2879 0.3062 312,072 +0.01(+2.41%)
Sep 17, 2019 0.3100 0.3100 0.2900 0.2990 130,439 -0.00(-1.06%)
Sep 16, 2019 0.3130 0.3130 0.2873 0.3022 136,204 +0.01(+2.27%)
Sep 13, 2019 0.3020 0.3150 0.2920 0.2955 255,700 -0.01(-2.38%)
Sep 12, 2019 0.3300 0.3300 0.2998 0.3027 140,853 -0.02(-6.05%)
Sep 11, 2019 0.3200 0.3421 0.3147 0.3222 310,265 +0.01(+2.42%)
Sep 10, 2019 0.3164 0.3168 0.3040 0.3146 203,031 +0.01(+3.83%)
Sep 09, 2019 0.3097 0.3230 0.3023 0.3030 141,274 -0.01(-2.01%)
Sep 06, 2019 0.3350 0.3350 0.3055 0.3092 410,900 -0.01(-2.77%)
Sep 05, 2019 0.2995 0.3247 0.2995 0.3180 278,967 +0.00(+0.03%)
Sep 04, 2019 0.3290 0.3290 0.3110 0.3179 84,453 -0.00(-0.90%)
Sep 03, 2019 0.3030 0.3260 0.3030 0.3208 204,802 +0.01(+1.91%)
Aug 30, 2019 0.3205 0.3210 0.2930 0.3148 158,900 +0.01(+4.38%)
Aug 29, 2019 0.2860 0.3199 0.2800 0.3016 322,085 +0.01(+4.94%)
Aug 28, 2019 0.2987 0.3016 0.2800 0.2874 218,334 -0.01(-2.54%)
Aug 27, 2019 0.2910 0.3098 0.2740 0.2949 227,906 -0.01(-4.19%)
Aug 26, 2019 0.3275 0.3275 0.2900 0.3078 268,223 -0.01(-3.48%)
Aug 23, 2019 0.3250 0.3297 0.3101 0.3189 189,700 -0.00(-1.30%)
Aug 22, 2019 0.3367 0.3400 0.3200 0.3231 254,022 -0.01(-4.41%)
Aug 21, 2019 0.3590 0.3590 0.3330 0.3380 145,542 -0.00(-1.17%)
Aug 20, 2019 0.3469 0.3515 0.3355 0.3420 135,512 -0.00(-1.16%)
Aug 19, 2019 0.3505 0.3644 0.3400 0.3460 199,009 -0.00(-0.29%)
Aug 16, 2019 0.3665 0.3665 0.3470 0.3470 309,400 -0.00(-0.86%)
Aug 15, 2019 0.3770 0.3770 0.3434 0.3500 234,364 -0.02(-4.63%)
Aug 14, 2019 0.3890 0.3958 0.3500 0.3670 269,193 -0.02(-4.30%)
Aug 13, 2019 0.3951 0.4000 0.3750 0.3835 215,281 -0.00(-1.16%)
Aug 12, 2019 0.4140 0.4140 0.3825 0.3880 169,948 -0.02(-5.64%)
Aug 09, 2019 0.4070 0.4220 0.3986 0.4112 88,400 +0.00(+1.03%)
Aug 08, 2019 0.4240 0.4315 0.4070 0.4070 128,088 -0.02(-4.19%)
Aug 07, 2019 0.4296 0.4303 0.4031 0.4248 170,761 -0.01(-1.21%)
Aug 06, 2019 0.3970 0.4300 0.3911 0.4300 196,512 +0.02(+5.83%)
Aug 05, 2019 0.4120 0.4250 0.3969 0.4063 158,818 -0.00(-0.90%)
Aug 02, 2019 0.3975 0.4139 0.3872 0.4100 104,400 +0.01(+2.30%)
Aug 01, 2019 0.3790 0.4128 0.3790 0.4008 323,410 +0.02(+4.57%)
Jul 31, 2019 0.4080 0.4086 0.3746 0.3833 123,566 -0.01(-1.77%)
Jul 30, 2019 0.3755 0.4000 0.3755 0.3902 255,532 +0.01(+3.36%)
Jul 29, 2019 0.3974 0.4170 0.3691 0.3775 188,469 -0.03(-6.95%)
Jul 26, 2019 0.3850 0.4058 0.3771 0.4057 224,700 +0.01(+2.71%)
Jul 25, 2019 0.3975 0.4159 0.3950 0.3950 198,614 -0.00(-0.75%)
Jul 24, 2019 0.4250 0.4300 0.3900 0.3980 217,732 -0.02(-5.80%)
Jul 23, 2019 0.4145 0.4286 0.4012 0.4225 184,299 +0.02(+5.26%)
Jul 22, 2019 0.3880 0.4182 0.3600 0.4014 556,037 +0.03(+9.37%)
Jul 19, 2019 0.3720 0.3850 0.3540 0.3670 351,800 -0.01(-2.76%)
Jul 18, 2019 0.3960 0.4104 0.3630 0.3774 362,838 -0.02(-6.14%)
Jul 17, 2019 0.4000 0.4181 0.3950 0.4021 236,467 +0.00(+0.60%)
Jul 16, 2019 0.4392 0.4520 0.3950 0.3997 408,716 -0.04(-9.30%)
Jul 15, 2019 0.4230 0.4570 0.4119 0.4407 343,825 +0.00(+0.78%)
Jul 12, 2019 0.4460 0.4850 0.4101 0.4373 809,000 -0.04(-8.82%)
Jul 11, 2019 0.4841 0.4914 0.4670 0.4796 300,465 -0.01(-1.32%)
Jul 10, 2019 0.5010 0.5106 0.4798 0.4860 285,990 -0.01(-2.10%)
Jul 09, 2019 0.4972 0.5076 0.4850 0.4964 256,584 -0.00(-0.70%)
Jul 08, 2019 0.5475 0.5475 0.4999 0.4999 292,943 -0.02(-4.42%)
Jul 05, 2019 0.5350 0.5350 0.5000 0.5230 129,500 +0.01(+2.55%)
Jul 03, 2019 0.5200 0.5300 0.4995 0.5100 82,300 -0.01(-1.35%)
Jul 02, 2019 0.5080 0.5300 0.4970 0.5170 92,461 +0.01(+1.85%)
Jul 01, 2019 0.4550 0.5380 0.4550 0.5076 128,480 -0.01(-1.48%)
Jun 28, 2019 0.5110 0.5387 0.5100 0.5152 139,800 -0.01(-1.11%)
Jun 27, 2019 0.5260 0.5394 0.5085 0.5210 104,372 -0.00(-0.29%)
Jun 26, 2019 0.5410 0.5440 0.5053 0.5225 118,961 -0.02(-3.95%)
Jun 25, 2019 0.4842 0.5500 0.4766 0.5440 267,928 +0.07(+14.70%)
Jun 24, 2019 0.5270 0.5390 0.4686 0.4743 407,775 -0.04(-7.36%)
Jun 21, 2019 0.5230 0.5650 0.5120 0.5120 193,700 -0.04(-6.57%)
Jun 20, 2019 0.5230 0.5576 0.5188 0.5480 202,153 +0.02(+3.53%)
Jun 19, 2019 0.5065 0.5313 0.4966 0.5293 203,012 +0.01(+1.79%)
Jun 18, 2019 0.5311 0.5328 0.5000 0.5200 145,521 -0.00(-0.76%)
Jun 17, 2019 0.4930 0.5310 0.4646 0.5240 355,958 +0.05(+10.29%)
Jun 14, 2019 0.5150 0.5300 0.4600 0.4751 609,600 -0.04(-7.53%)
Jun 13, 2019 0.5202 0.5410 0.5100 0.5138 131,687 -0.01(-1.38%)
Jun 12, 2019 0.5400 0.5500 0.5100 0.5210 290,741 -0.02(-3.52%)
Jun 11, 2019 0.5670 0.5670 0.5272 0.5400 111,239 -0.00(-0.13%)
Jun 10, 2019 0.5620 0.5711 0.5375 0.5407 297,202 -0.02(-3.19%)
Jun 07, 2019 0.5606 0.5627 0.5300 0.5585 230,600 -0.01(-2.43%)
Jun 06, 2019 0.5500 0.5724 0.5288 0.5724 156,590 +0.03(+4.84%)
Jun 05, 2019 0.5600 0.5810 0.5316 0.5460 163,445 -0.01(-2.12%)
Jun 04, 2019 0.5560 0.5647 0.5371 0.5578 165,602 +0.01(+1.97%)
Jun 03, 2019 0.5880 0.6000 0.5470 0.5470 462,608 -0.03(-5.54%)
May 31, 2019 0.6100 0.6100 0.5752 0.5791 393,900 -0.00(-0.46%)
May 30, 2019 0.6180 0.6180 0.5800 0.5818 359,000 -0.01(-1.76%)
May 29, 2019 0.6100 0.6100 0.5800 0.5922 303,778 -0.01(-2.12%)
May 28, 2019 0.5690 0.6135 0.5690 0.6050 802,762 -0.00(-0.40%)
May 24, 2019 0.5860 0.6239 0.5762 0.6074 343,900 +0.03(+4.72%)
May 23, 2019 0.6048 0.6048 0.5740 0.5800 284,128 -0.03(-4.31%)
May 22, 2019 0.6093 0.6200 0.5951 0.6061 208,061 -0.00(-0.20%)
May 21, 2019 0.5986 0.6234 0.5939 0.6073 259,351 -0.00(-0.44%)
May 20, 2019 0.5650 0.6341 0.5650 0.6100 224,139 +0.01(+0.83%)
May 17, 2019 0.5725 0.6149 0.5725 0.6050 691,700 -0.01(-1.47%)
May 16, 2019 0.6289 0.6289 0.5840 0.6140 507,620 -0.00(-0.16%)
May 15, 2019 0.5730 0.6341 0.5332 0.6150 2,041,653 +0.06(+11.01%)
May 14, 2019 0.5436 0.5540 0.5300 0.5540 334,980 +0.02(+2.88%)
May 13, 2019 0.5600 0.5600 0.5221 0.5385 605,301 -0.01(-1.43%)
May 10, 2019 0.5639 0.5700 0.5340 0.5463 290,900 -0.01(-2.29%)
May 09, 2019 0.5700 0.5759 0.5390 0.5591 492,317 +0.02(+4.62%)
May 08, 2019 0.5029 0.5539 0.4950 0.5344 790,561 +0.03(+6.88%)
May 07, 2019 0.5188 0.5415 0.4876 0.5000 981,606 -0.04(-7.41%)
May 06, 2019 0.5506 0.5670 0.5174 0.5400 921,197 -0.03(-5.45%)
May 03, 2019 0.5674 0.6000 0.5600 0.5711 591,800 -0.00(-0.70%)
May 02, 2019 0.6500 0.6500 0.5521 0.5751 1,364,827 -0.05(-7.98%)
May 01, 2019 0.6767 0.6900 0.5862 0.6250 2,720,399 -0.03(-4.29%)
Apr 30, 2019 0.7353 0.8500 0.6250 0.6530 3,144,284 -0.04(-5.36%)
Apr 29, 2019 0.6854 0.7087 0.6600 0.6900 696,234 +0.02(+2.37%)
Apr 26, 2019 0.7254 0.7308 0.6666 0.6740 1,090,100 -0.03(-4.73%)
Apr 25, 2019 0.6413 0.7499 0.6250 0.7075 2,472,358 +0.08(+11.88%)
Apr 24, 2019 0.6415 0.6495 0.6201 0.6324 396,415 -0.01(-1.95%)
Apr 23, 2019 0.6400 0.6465 0.6233 0.6450 775,003 +0.01(+0.94%)
Apr 22, 2019 0.6301 0.6480 0.6150 0.6390 806,158 +0.01(+2.08%)
Apr 18, 2019 0.6470 0.6560 0.5944 0.6260 816,200 -0.01(-2.05%)
Apr 17, 2019 0.6572 0.6597 0.6300 0.6391 319,966 -0.00(-0.14%)
Apr 16, 2019 0.6328 0.6564 0.6270 0.6400 670,799 -0.00(-0.23%)
Apr 15, 2019 0.6650 0.6650 0.6100 0.6415 1,027,484 -0.02(-3.13%)
Apr 12, 2019 0.6633 0.6650 0.6435 0.6622 691,000 +0.01(+1.88%)
Apr 11, 2019 0.6679 0.6774 0.6229 0.6500 835,838 +0.01(+1.53%)
Apr 10, 2019 0.6550 0.6550 0.6125 0.6402 608,829 +0.01(+1.62%)
Apr 09, 2019 0.6073 0.6360 0.5878 0.6300 892,471 +0.03(+5.00%)
Apr 08, 2019 0.6111 0.6278 0.5600 0.6000 887,270 +0.01(+2.01%)
Apr 05, 2019 0.6666 0.6748 0.5780 0.5882 1,363,400 -0.08(-11.40%)
Apr 04, 2019 0.6630 0.7000 0.6300 0.6639 1,412,039 +0.04(+5.72%)
Apr 03, 2019 0.5500 0.6632 0.5130 0.6280 1,896,595 +0.04(+7.31%)
Apr 02, 2019 0.6871 0.6933 0.5592 0.5852 1,925,860 -0.08(-12.66%)
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.