Aeterna Zentaris (NQ: AEZS )

0.3988 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.6000 0.6100 0.5862 0.5925 931,590 -0.01(-0.87%)
Oct 28, 2021 0.5800 0.6199 0.5800 0.5977 1,061,867 +0.01(+1.49%)
Oct 27, 2021 0.6057 0.6188 0.5875 0.5889 1,323,027 -0.02(-4.06%)
Oct 26, 2021 0.6000 0.6248 0.6138 2,383,539 +0.02(+4.23%)
Oct 25, 2021 0.5892 0.6077 0.5800 0.5889 1,672,811 +0.00(+0.34%)
Oct 22, 2021 0.6000 0.5677 0.5869 2,104,580 -0.02(-3.55%)
Oct 21, 2021 0.6105 0.6200 0.6000 0.6085 1,027,671 -0.01(-1.17%)
Oct 20, 2021 0.6192 0.6199 0.6100 0.6157 625,126 -0.00(-0.48%)
Oct 19, 2021 0.6090 0.6200 0.5900 0.6187 1,059,664 +0.01(+2.25%)
Oct 18, 2021 0.6124 0.6124 0.5972 0.6051 1,184,282 +0.00(+0.13%)
Oct 15, 2021 0.6200 0.6200 0.6033 0.6043 1,247,472 -0.02(-2.58%)
Oct 14, 2021 0.6200 0.6300 0.6106 0.6203 695,478 -0.00(-0.27%)
Oct 13, 2021 0.6100 0.6291 0.6034 0.6220 1,094,815 +0.01(+1.97%)
Oct 12, 2021 0.6199 0.6296 0.5910 0.6100 952,540 -0.00(-0.16%)
Oct 11, 2021 0.6101 0.6399 0.6060 0.6110 1,063,234 +0.01(+0.83%)
Oct 08, 2021 0.6043 0.6348 0.5901 0.6060 1,831,511 -0.01(-0.83%)
Oct 07, 2021 0.6200 0.6250 0.6000 0.6111 2,240,703 -0.00(-0.37%)
Oct 06, 2021 0.6800 0.6799 0.5767 0.6134 4,940,011 -0.05(-7.90%)
Oct 05, 2021 0.7300 0.7467 0.6501 0.6660 5,749,453 -0.09(-12.37%)
Oct 04, 2021 0.7300 0.8000 0.7100 0.7600 5,013,006 -0.01(-1.30%)
Oct 01, 2021 0.8399 0.9750 0.7528 0.7700 32,483,233 +0.02(+2.67%)
Sep 30, 2021 0.6000 0.8000 0.5900 0.7500 15,435,526 +0.15(+25.63%)
Sep 29, 2021 0.6372 0.6398 0.5928 0.5970 1,274,770 -0.04(-6.06%)
Sep 28, 2021 0.6300 0.6400 0.6126 0.6355 936,252 +0.00(+0.51%)
Sep 27, 2021 0.6059 0.6437 0.6059 0.6323 642,351 +0.03(+4.93%)
Sep 24, 2021 0.6300 0.6380 0.6016 0.6026 503,040 -0.02(-3.68%)
Sep 23, 2021 0.6100 0.6256 0.6050 0.6256 520,825 +0.01(+2.37%)
Sep 22, 2021 0.5999 0.6258 0.5950 0.6111 574,334 -0.00(-0.15%)
Sep 21, 2021 0.6000 0.6159 0.5924 0.6120 721,218 +0.02(+3.38%)
Sep 20, 2021 0.6000 0.6200 0.5908 0.5920 892,840 -0.03(-5.19%)
Sep 17, 2021 0.6000 0.6260 0.5920 0.6244 779,069 +0.01(+1.64%)
Sep 16, 2021 0.6200 0.6320 0.5811 0.6143 2,891,375 -0.00(-0.73%)
Sep 15, 2021 0.6310 0.6398 0.6005 0.6188 1,243,160 -0.02(-3.12%)
Sep 14, 2021 0.6731 0.6770 0.6300 0.6387 1,281,864 -0.04(-5.66%)
Sep 13, 2021 0.6700 0.6897 0.6430 0.6770 1,889,227 -0.03(-4.65%)
Sep 10, 2021 0.7155 0.7421 0.7050 0.7100 1,448,726 -0.01(-0.77%)
Sep 09, 2021 0.7000 0.7500 0.6921 0.7155 751,811 +0.02(+3.22%)
Sep 08, 2021 0.7000 0.7090 0.6901 0.6932 493,095 -0.01(-2.09%)
Sep 07, 2021 0.7157 0.7280 0.7001 0.7080 606,244 -0.02(-2.75%)
Sep 03, 2021 0.7395 0.7395 0.7251 0.7280 391,246 -0.01(-1.87%)
Sep 02, 2021 0.7400 0.7422 0.7248 0.7419 605,908 +0.01(+1.66%)
Sep 01, 2021 0.7150 0.7386 0.7150 0.7298 489,454 +0.01(+1.36%)
Aug 31, 2021 0.6900 0.7200 0.6900 0.7200 965,611 +0.02(+3.45%)
Aug 30, 2021 0.7200 0.7300 0.6920 0.6960 1,051,807 -0.02(-3.31%)
Aug 27, 2021 0.7347 0.7475 0.7039 0.7198 879,484 -0.01(-1.93%)
Aug 26, 2021 0.7700 0.7818 0.7202 0.7340 1,454,096 -0.02(-2.13%)
Aug 25, 2021 0.6900 0.7800 0.6801 0.7500 3,096,270 +0.06(+9.17%)
Aug 24, 2021 0.6600 0.6994 0.6500 0.6870 1,121,059 +0.04(+6.98%)
Aug 23, 2021 0.6400 0.6576 0.6324 0.6422 761,316 +0.02(+3.08%)
Aug 20, 2021 0.6114 0.6417 0.6100 0.6230 845,965 +0.02(+2.55%)
Aug 19, 2021 0.6514 0.6592 0.6140 0.6075 1,542,596 -0.05(-7.98%)
Aug 18, 2021 0.6200 0.6963 0.6184 0.6602 1,087,787 +0.02(+3.72%)
Aug 17, 2021 0.6416 0.6599 0.6248 0.6365 980,338 -0.01(-0.79%)
Aug 16, 2021 0.6877 0.6899 0.6416 0.6416 1,300,049 -0.04(-6.45%)
Aug 13, 2021 0.6970 0.7048 0.6852 0.6858 484,604 -0.01(-2.03%)
Aug 12, 2021 0.7100 0.7156 0.6850 0.7000 817,600 -0.02(-2.10%)
Aug 11, 2021 0.7100 0.7285 0.7015 0.7150 736,363 +0.00(+0.38%)
Aug 10, 2021 0.7400 0.7400 0.7100 0.7123 729,808 -0.02(-2.42%)
Aug 09, 2021 0.7225 0.7400 0.7200 0.7300 837,034 +0.01(+0.70%)
Aug 06, 2021 0.7364 0.7400 0.7200 0.7249 509,180 -0.01(-1.78%)
Aug 05, 2021 0.7050 0.7400 0.6950 0.7380 1,267,948 +0.04(+5.41%)
Aug 04, 2021 0.7019 0.7140 0.7000 0.7001 1,136,568 -0.01(-1.86%)
Aug 03, 2021 0.7246 0.7358 0.7091 0.7134 825,051 -0.01(-1.55%)
Aug 02, 2021 0.7400 0.7400 0.7100 0.7246 790,270 -0.01(-0.74%)
Jul 30, 2021 0.7400 0.7458 0.7200 0.7300 709,980 +0.00(+0.63%)
Jul 29, 2021 0.7701 0.7877 0.7000 0.7254 1,834,385 -0.05(-6.38%)
Jul 28, 2021 0.7525 0.7830 0.7525 0.7748 1,295,389 +0.02(+2.34%)
Jul 27, 2021 0.7200 0.7877 0.7010 0.7571 3,461,800 +0.05(+7.39%)
Jul 26, 2021 0.7100 0.7188 0.6912 0.7050 648,998 -0.01(-0.70%)
Jul 23, 2021 0.7230 0.7340 0.7000 0.7100 921,810 -0.02(-3.28%)
Jul 22, 2021 0.7530 0.7578 0.7310 0.7341 514,569 -0.02(-3.13%)
Jul 21, 2021 0.7389 0.7600 0.7213 0.7578 852,273 +0.04(+5.29%)
Jul 20, 2021 0.7000 0.7438 0.6985 0.7197 893,665 +0.01(+1.44%)
Jul 19, 2021 0.7100 0.7100 0.6600 0.7095 1,451,123 -0.01(-0.81%)
Jul 16, 2021 0.7300 0.7569 0.7115 0.7153 1,076,348 -0.02(-2.92%)
Jul 15, 2021 0.7300 0.7660 0.7200 0.7368 1,490,422 -0.02(-3.05%)
Jul 14, 2021 0.8100 0.8109 0.7487 0.7600 2,315,974 -0.06(-7.10%)
Jul 13, 2021 0.8301 0.8400 0.8015 0.8181 1,190,038 -0.02(-2.12%)
Jul 12, 2021 0.8339 0.8500 0.8011 0.8358 919,627 -0.01(-1.68%)
Jul 09, 2021 0.8200 0.8616 0.8200 0.8501 789,515 +0.02(+2.55%)
Jul 08, 2021 0.8200 0.8352 0.8000 0.8290 1,520,025 -0.02(-2.24%)
Jul 07, 2021 0.8900 0.8917 0.8341 0.8480 1,331,469 -0.03(-3.64%)
Jul 06, 2021 0.8600 0.9450 0.8511 0.8800 1,528,500 +0.02(+2.11%)
Jul 02, 2021 0.8800 0.8800 0.8545 0.8618 1,189,553 -0.01(-1.61%)
Jul 01, 2021 0.8838 0.9000 0.8700 0.8759 1,097,577 -0.00(-0.11%)
Jun 30, 2021 0.8700 0.8974 0.8612 0.8769 1,316,094 +0.01(+0.58%)
Jun 29, 2021 0.8900 0.8895 0.8600 0.8718 1,498,951 -0.02(-1.75%)
Jun 28, 2021 0.8999 0.9099 0.8700 0.8873 1,133,618 -0.01(-1.58%)
Jun 25, 2021 0.9100 0.9150 0.8854 0.9015 848,162 -0.00(-0.28%)
Jun 24, 2021 0.9100 0.9437 0.8982 0.9040 1,279,660 -0.01(-0.67%)
Jun 23, 2021 0.8800 0.9156 0.8760 0.9101 1,959,162 +0.04(+4.01%)
Jun 22, 2021 0.8810 0.8880 0.8611 0.8750 1,138,621 -0.01(-1.17%)
Jun 21, 2021 0.8900 0.8992 0.8610 0.8854 1,748,810 -0.00(-0.14%)
Jun 18, 2021 0.8888 0.9035 0.8789 0.8866 1,707,078 -0.02(-2.02%)
Jun 17, 2021 0.9300 0.9700 0.8900 0.9049 4,038,325 -0.04(-4.09%)
Jun 16, 2021 0.9500 0.9799 0.9400 0.9435 1,420,498 -0.02(-2.12%)
Jun 15, 2021 1.020 1.020 0.9400 0.9639 2,584,572 -0.06(-5.50%)
Jun 14, 2021 1.050 1.070 1.010 1.020 1,848,099 -0.03(-2.86%)
Jun 11, 2021 1.030 1.090 1.000 1.050 3,619,664 +0.03(+2.94%)
Jun 10, 2021 1.060 1.080 1.000 1.020 4,726,151 -0.10(-8.93%)
Jun 09, 2021 0.9300 1.150 0.9100 1.120 15,690,230 +0.21(+22.44%)
Jun 08, 2021 0.9200 0.9450 0.8863 0.9147 2,348,133 +0.01(+0.87%)
Jun 07, 2021 0.8750 0.9120 0.8700 0.9068 1,809,183 +0.03(+3.69%)
Jun 04, 2021 0.9099 0.9099 0.8707 0.8745 1,279,834 -0.01(-0.84%)
Jun 03, 2021 0.9200 0.9200 0.8750 0.8819 2,080,040 -0.03(-3.62%)
Jun 02, 2021 0.9384 0.9698 0.9101 0.9150 1,619,646 -0.02(-2.66%)
Jun 01, 2021 0.9000 0.9746 0.8914 0.9400 2,090,785 +0.06(+6.32%)
May 28, 2021 0.8500 0.8930 0.8300 0.8841 1,895,093 +0.02(+2.77%)
May 27, 2021 0.8500 0.8650 0.8500 0.8603 998,204 +0.01(+1.37%)
May 26, 2021 0.8316 0.8639 0.8314 0.8487 1,132,466 +0.01(+1.37%)
May 25, 2021 0.8600 0.8831 0.8351 0.8372 1,731,465 -0.03(-3.40%)
May 24, 2021 0.8900 0.8906 0.8520 0.8667 1,762,735 -0.03(-3.32%)
May 21, 2021 0.8800 0.9046 0.8760 0.8965 1,061,435 +0.02(+1.94%)
May 20, 2021 0.8600 0.8899 0.8600 0.8794 1,264,032 +0.01(+1.33%)
May 19, 2021 0.8778 0.8800 0.8512 0.8679 1,280,913 -0.03(-2.95%)
May 18, 2021 0.8700 0.8993 0.8500 0.8943 2,267,751 +0.04(+5.21%)
May 17, 2021 0.8737 0.8888 0.8413 0.8500 1,526,514 -0.02(-2.42%)
May 14, 2021 0.8500 0.8978 0.8326 0.8711 1,907,685 +0.04(+4.75%)
May 13, 2021 0.9000 0.9270 0.8223 0.8316 2,624,435 -0.05(-5.96%)
May 12, 2021 0.8800 0.9049 0.8731 0.8843 1,457,013 -0.02(-2.16%)
May 11, 2021 0.8900 0.9269 0.8800 0.9038 1,654,943 -0.01(-1.60%)
May 10, 2021 0.9468 0.9565 0.9150 0.9185 1,334,205 -0.04(-3.98%)
May 07, 2021 0.9500 0.9796 0.9310 0.9566 1,340,137 +0.01(+0.77%)
May 06, 2021 0.9508 0.9508 0.9011 0.9493 2,237,460 -0.01(-0.90%)
May 05, 2021 1.030 1.040 0.9400 0.9579 3,858,853 -0.08(-7.89%)
May 04, 2021 1.080 1.090 1.000 1.040 3,774,661 -0.06(-5.45%)
May 03, 2021 1.050 1.150 1.030 1.100 3,432,640 +0.04(+3.77%)
Apr 30, 2021 1.070 1.090 1.040 1.060 2,636,900 -0.04(-3.64%)
Apr 29, 2021 1.160 1.160 1.050 1.100 4,054,565 -0.03(-2.65%)
Apr 28, 2021 1.050 1.150 1.020 1.130 3,521,499 +0.09(+8.65%)
Apr 27, 2021 1.110 1.120 1.020 1.040 4,403,622 -0.10(-8.77%)
Apr 26, 2021 1.030 1.170 1.020 1.140 12,620,252 +0.20(+21.89%)
Apr 23, 2021 0.9300 0.9600 0.9200 0.9353 1,765,900 +0.00(+0.43%)
Apr 22, 2021 0.9500 0.9800 0.9030 0.9313 1,567,445 -0.02(-1.60%)
Apr 21, 2021 0.8400 0.9596 0.8300 0.9464 2,674,015 +0.09(+11.08%)
Apr 20, 2021 0.9177 0.9300 0.8411 0.8520 2,225,137 -0.06(-6.37%)
Apr 19, 2021 0.8400 0.9300 0.8300 0.9100 1,983,537 +0.03(+3.41%)
Apr 16, 2021 0.8800 0.8950 0.8200 0.8800 3,258,100 -0.03(-3.30%)
Apr 15, 2021 0.9700 0.9900 0.9000 0.9100 2,994,411 -0.07(-7.14%)
Apr 14, 2021 0.9800 1.030 0.9500 0.9800 2,806,699 +0.02(+2.08%)
Apr 13, 2021 0.9500 0.9900 0.9200 0.9600 2,929,956 +0.02(+2.13%)
Apr 12, 2021 1.090 1.100 0.9300 0.9400 7,261,463 -0.16(-14.55%)
Apr 09, 2021 1.090 1.110 1.070 1.100 1,818,500 +0.01(+0.92%)
Apr 08, 2021 1.070 1.110 1.070 1.090 2,604,161 -0.03(-2.68%)
Apr 07, 2021 1.100 1.140 1.070 1.120 3,393,297 +0.01(+0.90%)
Apr 06, 2021 1.110 1.150 1.060 1.110 3,068,687 +0.00(+0.00%)
Apr 05, 2021 1.130 1.160 1.110 1.110 3,628,287 -0.01(-0.89%)
Apr 01, 2021 1.170 1.170 1.110 1.120 3,125,800 -0.02(-1.75%)
Mar 31, 2021 1.130 1.170 1.100 1.140 2,727,083 +0.01(+0.88%)
Mar 30, 2021 1.100 1.140 1.050 1.130 4,347,476 +0.02(+1.80%)
Mar 29, 2021 1.200 1.250 1.100 1.110 6,854,948 -0.12(-9.76%)
Mar 26, 2021 1.150 1.420 1.130 1.230 33,498,400 +0.06(+5.13%)
Mar 25, 2021 1.110 1.200 1.070 1.170 5,136,839 +0.07(+6.36%)
Mar 24, 2021 1.190 1.260 1.070 1.100 6,178,011 -0.08(-6.78%)
Mar 23, 2021 1.280 1.300 1.170 1.180 5,553,745 -0.10(-7.81%)
Mar 22, 2021 1.340 1.360 1.260 1.280 5,059,885 -0.05(-3.76%)
Mar 19, 2021 1.260 1.380 1.200 1.330 6,517,500 +0.08(+6.40%)
Mar 18, 2021 1.320 1.400 1.240 1.250 7,221,480 -0.10(-7.41%)
Mar 17, 2021 1.290 1.400 1.260 1.350 8,146,612 -0.03(-2.17%)
Mar 16, 2021 1.520 1.580 1.310 1.380 23,579,386 -0.13(-8.61%)
Mar 15, 2021 1.360 1.740 1.300 1.510 109,168,775 +0.33(+27.97%)
Mar 12, 2021 1.140 1.240 1.120 1.180 7,784,200 -0.06(-4.84%)
Mar 11, 2021 1.100 1.290 1.040 1.240 23,845,583 +0.23(+22.77%)
Mar 10, 2021 1.090 1.100 1.000 1.010 6,953,514 -0.04(-3.81%)
Mar 09, 2021 1.150 1.160 1.040 1.050 8,865,937 -0.01(-0.94%)
Mar 08, 2021 0.9600 1.160 0.9400 1.060 12,190,547 +0.14(+15.22%)
Mar 05, 2021 0.9500 0.9600 0.7770 0.9200 9,249,200 -0.02(-2.13%)
Mar 04, 2021 1.010 1.070 0.9026 0.9400 8,766,295 -0.10(-9.62%)
Mar 03, 2021 1.110 1.110 1.020 1.040 6,450,411 -0.07(-6.31%)
Mar 02, 2021 1.160 1.180 1.110 1.110 4,795,242 -0.04(-3.48%)
Mar 01, 2021 1.210 1.250 1.130 1.150 8,495,237 -0.02(-1.71%)
Feb 26, 2021 1.100 1.240 1.060 1.170 9,082,300 +0.05(+4.46%)
Feb 25, 2021 1.210 1.220 1.080 1.120 9,641,487 -0.08(-6.67%)
Feb 24, 2021 1.220 1.290 1.190 1.200 8,305,566 +0.03(+2.56%)
Feb 23, 2021 1.150 1.270 1.050 1.170 15,294,128 -0.18(-13.33%)
Feb 22, 2021 1.430 1.470 1.350 1.350 10,160,274 -0.13(-8.78%)
Feb 19, 2021 1.450 1.550 1.400 1.480 13,710,500 +0.08(+5.71%)
Feb 18, 2021 1.520 1.530 1.360 1.400 16,221,159 -0.15(-9.68%)
Feb 17, 2021 1.550 1.560 1.480 1.550 37,852,019 -0.26(-14.36%)
Feb 16, 2021 1.930 2.000 1.800 1.810 10,883,626 -0.09(-4.74%)
Feb 12, 2021 1.850 1.900 1.750 1.900 9,959,100 -0.01(-0.52%)
Feb 11, 2021 1.960 2.080 1.810 1.910 17,361,011 +0.00(+0.00%)
Feb 10, 2021 2.250 2.270 1.680 1.910 40,570,750 -0.29(-13.18%)
Feb 09, 2021 2.730 2.850 1.980 2.200 78,184,512 -1.14(-34.13%)
Feb 08, 2021 1.180 3.620 1.180 3.340 217,159,250 +2.23(+200.90%)
Feb 05, 2021 1.090 1.180 1.030 1.110 17,166,800 +0.03(+2.78%)
Feb 04, 2021 0.9500 1.100 0.9500 1.080 20,892,045 +0.13(+13.68%)
Feb 03, 2021 0.9564 1.020 0.9300 0.9500 19,560,177 -0.05(-5.00%)
Feb 02, 2021 0.9900 1.190 0.8900 1.000 149,818,363 +0.30(+42.86%)
Feb 01, 2021 0.6881 0.7199 0.6584 0.7000 7,521,977 +0.01(+2.01%)
Jan 29, 2021 0.7010 0.7256 0.6640 0.6862 9,472,500 -0.04(-5.75%)
Jan 28, 2021 0.8075 0.8200 0.6600 0.7281 22,991,458 -0.02(-2.92%)
Jan 27, 2021 0.8300 0.8500 0.6800 0.7500 36,893,156 +0.07(+10.29%)
Jan 26, 2021 0.6800 0.6900 0.6500 0.6800 13,534,175 +0.02(+2.39%)
Jan 25, 2021 0.7198 0.7296 0.6400 0.6641 10,503,616 -0.04(-6.16%)
Jan 22, 2021 0.7350 0.7564 0.6900 0.7077 11,539,000 -0.06(-8.09%)
Jan 21, 2021 0.7400 0.8100 0.7100 0.7700 11,458,350 +0.05(+6.94%)
Jan 20, 2021 0.7300 0.8200 0.7000 0.7200 14,995,903 +0.03(+3.75%)
Jan 19, 2021 0.6938 0.7400 0.6700 0.6940 13,998,248 +0.05(+8.44%)
Jan 15, 2021 0.6800 0.6926 0.6108 0.6400 5,905,500 -0.04(-5.88%)
Jan 14, 2021 0.6600 0.7200 0.6500 0.6800 8,367,684 -0.01(-1.45%)
Jan 13, 2021 0.7000 0.7390 0.6220 0.6900 12,416,022 +0.02(+2.99%)
Jan 12, 2021 0.6500 0.6800 0.6000 0.6700 9,715,434 +0.02(+2.32%)
Jan 11, 2021 0.5700 0.7400 0.5555 0.6548 22,816,456 +0.11(+21.26%)
Jan 08, 2021 0.5500 0.5553 0.5100 0.5400 4,297,100 -0.01(-1.37%)
Jan 07, 2021 0.5700 0.5747 0.5261 0.5475 5,259,733 -0.01(-2.23%)
Jan 06, 2021 0.5000 0.6300 0.4900 0.5600 18,443,823 +0.04(+8.36%)
Jan 05, 2021 0.5149 0.5340 0.4811 0.5168 7,195,890 +0.00(+0.37%)
Jan 04, 2021 0.4200 0.5249 0.4200 0.5149 12,243,836 +0.09(+21.01%)
Dec 31, 2020 0.4255 0.4255 0.4255 2,277,480 -0.00(-0.49%)
Dec 30, 2020 0.4100 0.4300 0.4000 0.4276 2,277,480 +0.03(+6.29%)
Dec 29, 2020 0.4300 0.4300 0.3900 0.4023 2,543,824 -0.03(-6.44%)
Dec 28, 2020 0.4300 0.4500 0.4100 0.4300 3,587,180 +0.02(+6.17%)
Dec 24, 2020 0.4345 0.4390 0.3900 0.4050 4,077,500 -0.01(-1.84%)
Dec 23, 2020 0.3900 0.4400 0.3801 0.4126 7,733,926 +0.04(+10.03%)
Dec 22, 2020 0.3800 0.3920 0.3594 0.3750 4,619,197 -0.00(-0.48%)
Dec 21, 2020 0.3900 0.3900 0.3670 0.3768 933,076 -0.00(-0.24%)
Dec 18, 2020 0.3950 0.3950 0.3660 0.3777 998,600 -0.00(-0.16%)
Dec 17, 2020 0.3837 0.3848 0.3729 0.3783 674,311 -0.00(-0.45%)
Dec 16, 2020 0.4000 0.4000 0.3700 0.3800 781,895 -0.00(-0.26%)
Dec 15, 2020 0.3700 0.3866 0.3650 0.3810 1,085,062 +0.02(+4.10%)
Dec 14, 2020 0.3845 0.3902 0.3596 0.3660 1,590,709 -0.02(-4.86%)
Dec 11, 2020 0.3800 0.3950 0.3800 0.3847 1,014,100 -0.02(-3.83%)
Dec 10, 2020 0.3900 0.4000 0.3700 0.4000 1,863,087 +0.01(+2.56%)
Dec 09, 2020 0.4200 0.4200 0.3700 0.3900 2,664,577 -0.02(-4.88%)
Dec 08, 2020 0.3850 0.4154 0.3832 0.4100 3,123,090 +0.03(+7.05%)
Dec 07, 2020 0.4150 0.4300 0.3510 0.3830 7,007,767 -0.04(-9.28%)
Dec 04, 2020 0.4300 0.4400 0.4200 0.4222 3,096,900 -0.00(-0.19%)
Dec 03, 2020 0.4430 0.4500 0.4100 0.4230 3,400,614 -0.02(-4.15%)
Dec 02, 2020 0.3990 0.4478 0.3950 0.4413 6,842,914 +0.05(+11.72%)
Dec 01, 2020 0.4000 0.4144 0.3900 0.3950 1,604,164 -0.00(-1.05%)
Nov 30, 2020 0.4200 0.4200 0.3900 0.3992 1,489,381 -0.01(-2.63%)
Nov 27, 2020 0.3900 0.4190 0.3900 0.4100 1,148,000 +0.02(+4.89%)
Nov 25, 2020 0.3910 0.4095 0.3900 0.3909 981,400 -0.02(-4.54%)
Nov 24, 2020 0.4001 0.4200 0.3831 0.4095 2,065,786 +0.01(+2.37%)
Nov 23, 2020 0.4100 0.4300 0.3700 0.4000 9,018,851 -0.02(-4.74%)
Nov 20, 2020 0.3400 0.4350 0.3268 0.4199 25,647,400 +0.08(+24.41%)
Nov 19, 2020 0.3279 0.3430 0.3262 0.3375 794,098 +0.01(+3.69%)
Nov 18, 2020 0.3450 0.3464 0.3224 0.3255 818,065 -0.01(-3.13%)
Nov 17, 2020 0.3474 0.3500 0.3210 0.3360 1,114,250 -0.01(-4.00%)
Nov 16, 2020 0.3600 0.3649 0.3400 0.3500 2,192,261 +0.00(+0.20%)
Nov 13, 2020 0.3557 0.3650 0.3370 0.3493 1,222,200 -0.01(-2.97%)
Nov 12, 2020 0.3240 0.3660 0.3185 0.3600 2,462,194 +0.04(+12.50%)
Nov 11, 2020 0.3000 0.3200 0.3000 0.3200 821,926 +0.01(+4.23%)
Nov 10, 2020 0.3098 0.3100 0.2920 0.3070 618,123 +0.01(+2.33%)
Nov 09, 2020 0.3200 0.3200 0.2900 0.3000 1,135,426 -0.01(-3.07%)
Nov 06, 2020 0.3100 0.3200 0.3030 0.3095 1,305,000 -0.01(-3.28%)
Nov 05, 2020 0.3100 0.3200 0.3000 0.3200 304,777 +0.00(+0.28%)
Nov 04, 2020 0.3200 0.3251 0.3080 0.3191 493,019 -0.00(-0.28%)
Nov 03, 2020 0.3000 0.3200 0.3000 0.3200 640,190 +0.02(+7.13%)
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.