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

Nano One Materials Corp (OP: NNOMF )

1.140 -0.040 (-3.39%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 13, 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 (%)
Jan 31, 2020 1.000 1.020 0.9500 0.9970 54,700 +0.03(+2.78%)
Jan 30, 2020 0.9781 0.9781 0.9479 0.9700 8,739 +0.01(+0.63%)
Jan 29, 2020 0.9500 0.9713 0.9500 0.9639 29,621 -0.03(-2.64%)
Jan 28, 2020 0.9720 0.9900 0.9582 0.9900 30,238 +0.01(+1.23%)
Jan 27, 2020 0.9900 0.9900 0.9600 0.9780 28,178 -0.04(-3.78%)
Jan 24, 2020 1.010 1.090 0.9900 1.016 171,400 -0.03(-3.20%)
Jan 23, 2020 1.150 1.150 1.050 1.050 91,534 -0.09(-7.89%)
Jan 22, 2020 1.134 1.173 1.114 1.140 33,769 +0.02(+2.04%)
Jan 21, 2020 1.120 1.160 1.100 1.117 77,701 +0.05(+4.41%)
Jan 17, 2020 1.160 1.340 0.9964 1.070 165,600 -0.10(-8.87%)
Jan 16, 2020 0.8740 1.174 0.8740 1.174 219,928 +0.28(+31.92%)
Jan 15, 2020 0.8930 0.9070 0.8874 0.8900 18,510 -0.02(-2.21%)
Jan 14, 2020 0.9100 0.9300 0.8847 0.9101 65,721 -0.01(-0.72%)
Jan 13, 2020 0.9200 0.9200 0.8984 0.9167 6,266 +0.02(+2.44%)
Jan 10, 2020 0.8950 0.8950 0.8758 0.8949 13,400 +0.03(+3.05%)
Jan 09, 2020 0.8700 0.8702 0.8631 0.8684 5,530 -0.00(-0.18%)
Jan 08, 2020 0.8810 0.9020 0.8700 0.8700 22,576 -0.03(-3.33%)
Jan 07, 2020 0.9176 0.9201 0.8706 0.9000 27,751 -0.01(-1.10%)
Jan 06, 2020 0.8630 0.9100 0.8630 0.9100 14,632 -0.00(-0.31%)
Jan 03, 2020 0.8900 0.9128 0.8900 0.9128 5,900 +0.02(+1.85%)
Jan 02, 2020 0.8833 0.9032 0.8833 0.8962 13,009 +0.02(+1.73%)
Dec 31, 2019 0.8868 0.8973 0.8741 0.8810 11,900 -0.00(-0.28%)
Dec 30, 2019 0.8320 0.8984 0.8320 0.8835 27,754 -0.00(-0.39%)
Dec 27, 2019 0.8880 0.8880 0.8806 0.8870 5,000 +0.02(+2.04%)
Dec 26, 2019 0.8693 0.8693 0.8693 23 +0.00(+0.00%)
Dec 24, 2019 0.8755 0.8870 0.8693 0.8693 5,700 -0.02(-2.06%)
Dec 23, 2019 0.8500 0.8876 0.8500 0.8876 30,805 -0.00(-0.36%)
Dec 20, 2019 0.8940 0.8940 0.8610 0.8908 4,000 -0.00(-0.31%)
Dec 19, 2019 0.8914 0.9023 0.8712 0.8936 9,365 +0.01(+1.55%)
Dec 18, 2019 0.8888 0.9033 0.8700 0.8800 14,892 +0.01(+1.20%)
Dec 17, 2019 0.8892 0.8892 0.8680 0.8696 4,126 -0.02(-2.65%)
Dec 16, 2019 0.8961 0.9076 0.8911 0.8933 4,105 -0.01(-0.73%)
Dec 13, 2019 0.8500 0.8999 0.8451 0.8999 56,600 +0.03(+3.76%)
Dec 12, 2019 0.8822 0.8837 0.8673 0.8673 8,350 -0.04(-4.50%)
Dec 11, 2019 0.9349 0.9349 0.9060 0.9082 10,266 -0.02(-1.95%)
Dec 10, 2019 0.9100 0.9301 0.9100 0.9263 15,219 +0.02(+2.07%)
Dec 09, 2019 0.9368 0.9400 0.8997 0.9075 17,261 +0.05(+5.28%)
Dec 06, 2019 0.8796 0.8803 0.8500 0.8620 6,400 -0.04(-4.22%)
Dec 05, 2019 0.8939 0.9000 0.8904 0.9000 5,495 -0.01(-1.26%)
Dec 04, 2019 0.9023 0.9213 0.8646 0.9115 26,057 +0.06(+7.24%)
Dec 03, 2019 0.8000 0.8704 0.8000 0.8500 17,821 +0.02(+2.24%)
Dec 02, 2019 0.8529 0.9378 0.8220 0.8314 48,125 -0.05(-6.00%)
Nov 29, 2019 0.8842 0.8845 0.8800 0.8845 7,700 -0.01(-0.64%)
Nov 27, 2019 0.8942 0.8942 0.8846 0.8902 8,600 +0.03(+2.97%)
Nov 26, 2019 0.8201 0.9019 0.8173 0.8645 15,150 +0.01(+1.71%)
Nov 25, 2019 0.8190 0.8615 0.8170 0.8500 13,334 -0.01(-1.16%)
Nov 22, 2019 0.8550 0.8680 0.8500 0.8600 24,500 +0.01(+0.61%)
Nov 21, 2019 0.8928 0.8928 0.8548 0.8548 2,762 -0.02(-1.75%)
Nov 20, 2019 0.8500 0.8750 0.8500 0.8700 1,835 +0.00(+0.46%)
Nov 19, 2019 0.8500 0.8760 0.8459 0.8660 8,300 -0.02(-1.79%)
Nov 18, 2019 0.8929 0.9000 0.8818 0.8818 15,300 +0.01(+1.36%)
Nov 15, 2019 0.8749 0.8953 0.8650 0.8700 18,000 +0.01(+1.39%)
Nov 14, 2019 0.9075 0.9280 0.8580 0.8581 25,235 -0.06(-6.53%)
Nov 13, 2019 0.9100 0.9275 0.9100 0.9180 7,200 +0.01(+0.82%)
Nov 12, 2019 0.9506 0.9509 0.9060 0.9105 1,262 -0.05(-4.96%)
Nov 11, 2019 0.8969 0.9790 0.8969 0.9580 18,211 +0.05(+5.11%)
Nov 08, 2019 0.8610 0.9114 0.8560 0.9114 15,400 +0.01(+1.27%)
Nov 07, 2019 0.8940 0.9137 0.8824 0.9000 27,859 +0.00(+0.11%)
Nov 06, 2019 0.9599 0.9599 0.8825 0.8990 21,881 -0.03(-2.74%)
Nov 05, 2019 0.9300 0.9310 0.9243 0.9243 3,400 +0.05(+6.24%)
Nov 04, 2019 0.8801 0.9106 0.8571 0.8700 21,720 -0.01(-1.14%)
Nov 01, 2019 0.8936 0.9084 0.8800 0.8800 14,600 +0.00(+0.11%)
Oct 31, 2019 0.8584 0.8790 0.8500 0.8790 15,183 -0.01(-0.86%)
Oct 30, 2019 0.9000 0.9000 0.8600 0.8866 18,232 -0.02(-2.14%)
Oct 29, 2019 0.8650 0.9060 0.8650 0.9060 5,005 +0.01(+1.35%)
Oct 28, 2019 0.9350 0.9350 0.8810 0.8939 17,983 -0.05(-4.80%)
Oct 25, 2019 0.9224 0.9700 0.9224 0.9390 19,100 +0.01(+1.29%)
Oct 24, 2019 0.9304 0.9304 0.9200 0.9270 28,425 +0.03(+3.00%)
Oct 23, 2019 0.8858 0.9300 0.8858 0.9000 2,245 +0.02(+2.16%)
Oct 22, 2019 0.9208 0.9208 0.8800 0.8810 23,455 -0.03(-3.05%)
Oct 21, 2019 0.8973 0.9187 0.8820 0.9087 11,519 +0.01(+0.85%)
Oct 18, 2019 0.9290 0.9290 0.9010 0.9010 2,900 -0.01(-0.71%)
Oct 17, 2019 0.8660 0.9189 0.8660 0.9074 8,786 +0.02(+1.96%)
Oct 16, 2019 0.8750 0.8900 0.8750 0.8900 8,000 -0.00(-0.16%)
Oct 15, 2019 0.9000 0.9270 0.8580 0.8914 21,897 -0.01(-0.96%)
Oct 14, 2019 0.9800 0.9800 0.9000 0.9000 2,610 -0.02(-2.29%)
Oct 11, 2019 0.9200 0.9446 0.9122 0.9211 3,600 +0.00(+0.12%)
Oct 10, 2019 0.8780 0.9200 0.8780 0.9200 1,667 +0.00(+0.00%)
Oct 09, 2019 0.9065 0.9200 0.8892 0.9200 3,100 -0.01(-0.87%)
Oct 08, 2019 0.9429 0.9429 0.8994 0.9281 1,600 -0.02(-1.72%)
Oct 07, 2019 0.9378 0.9570 0.8900 0.9443 19,739 +0.03(+3.71%)
Oct 04, 2019 0.8970 0.9175 0.8916 0.9105 6,100 -0.01(-1.03%)
Oct 03, 2019 0.9080 0.9411 0.8899 0.9200 5,183 +0.02(+2.04%)
Oct 02, 2019 0.9830 0.9830 0.9016 0.9016 32,697 -0.06(-6.57%)
Oct 01, 2019 0.9743 1.010 0.9650 0.9650 20,888 +0.02(+1.69%)
Sep 30, 2019 0.9310 0.9490 0.8965 0.9490 23,700 +0.00(+0.00%)
Sep 27, 2019 0.9500 0.9640 0.9301 0.9490 15,200 -0.01(-0.80%)
Sep 26, 2019 0.9900 0.9975 0.9567 0.9567 11,603 -0.06(-6.21%)
Sep 25, 2019 0.9984 1.020 0.9975 1.020 31,200 -0.00(-0.22%)
Sep 24, 2019 0.9929 1.029 0.9929 1.022 23,900 +0.02(+2.37%)
Sep 23, 2019 1.028 1.028 0.9903 0.9986 21,200 -0.02(-1.71%)
Sep 20, 2019 1.005 1.016 0.9990 1.016 23,100 +0.01(+1.43%)
Sep 19, 2019 0.9991 1.030 0.9991 1.002 12,425 +0.00(+0.17%)
Sep 18, 2019 1.040 1.050 0.9984 1.000 31,235 -0.05(-4.76%)
Sep 17, 2019 1.080 1.080 1.045 1.050 31,150 -0.02(-1.87%)
Sep 16, 2019 1.120 1.120 1.045 1.070 56,294 -0.02(-2.06%)
Sep 13, 2019 1.030 1.110 1.023 1.093 161,900 +0.06(+6.07%)
Sep 12, 2019 1.040 1.046 0.9900 1.030 15,849 +0.01(+1.18%)
Sep 11, 2019 0.9630 1.037 0.9630 1.018 37,550 +0.03(+2.84%)
Sep 10, 2019 0.9597 0.9905 0.9597 0.9899 1,260 +0.04(+4.42%)
Sep 09, 2019 0.9770 0.9980 0.9480 0.9480 23,786 -0.00(-0.21%)
Sep 06, 2019 0.9500 0.9597 0.9500 0.9500 2,000 +0.01(+0.64%)
Sep 05, 2019 0.9465 0.9506 0.9397 0.9440 3,139 +0.02(+2.07%)
Sep 04, 2019 0.9249 0.9249 0.9249 0.9249 400 -0.02(-1.74%)
Sep 03, 2019 0.9330 0.9413 0.9152 0.9413 9,341 +0.01(+0.53%)
Aug 30, 2019 0.8910 0.9363 0.8910 0.9363 2,200 +0.02(+2.47%)
Aug 29, 2019 0.9228 0.9228 0.9058 0.9137 4,650 +0.00(+0.41%)
Aug 28, 2019 0.9410 0.9410 0.9100 0.9100 8,015 -0.01(-1.18%)
Aug 27, 2019 0.9341 0.9341 0.9209 0.9209 2,200 -0.01(-0.77%)
Aug 26, 2019 0.9400 0.9400 0.9200 0.9280 13,140 +0.00(+0.00%)
Aug 23, 2019 0.9160 0.9280 0.9100 0.9280 19,700 +0.01(+1.53%)
Aug 22, 2019 0.8974 0.9140 0.8974 0.9140 1,600 +0.04(+4.99%)
Aug 21, 2019 0.8847 0.8910 0.8704 0.8706 8,123 -0.02(-2.18%)
Aug 20, 2019 0.8660 0.8900 0.8554 0.8900 13,000 +0.02(+2.51%)
Aug 19, 2019 0.9308 0.9388 0.8682 0.8682 11,640 -0.06(-6.43%)
Aug 16, 2019 0.9238 0.9280 0.9238 0.9279 1,200 +0.05(+6.05%)
Aug 15, 2019 0.8680 0.8896 0.8680 0.8750 9,157 +0.01(+0.57%)
Aug 14, 2019 0.9224 0.9224 0.8525 0.8700 45,071 -0.05(-5.25%)
Aug 13, 2019 0.9237 0.9291 0.9182 0.9182 2,785 +0.02(+1.74%)
Aug 12, 2019 0.9184 0.9460 0.9000 0.9025 19,525 -0.01(-0.89%)
Aug 09, 2019 0.9470 0.9470 0.9068 0.9106 14,400 +0.00(+0.07%)
Aug 08, 2019 0.9147 0.9147 0.8951 0.9100 29,453 +0.08(+9.64%)
Aug 07, 2019 0.8063 0.8360 0.8063 0.8300 10,290 -0.02(-2.80%)
Aug 06, 2019 0.8869 0.8869 0.8539 0.8539 20,448 +0.05(+6.74%)
Aug 05, 2019 0.8099 0.8099 0.7930 0.8000 12,310 -0.09(-9.91%)
Aug 02, 2019 0.8857 0.9321 0.8857 0.8880 4,100 -0.04(-4.52%)
Aug 01, 2019 0.8610 0.9300 0.8610 0.9300 4,750 +0.01(+0.77%)
Jul 31, 2019 0.9200 0.9248 0.9200 0.9229 14,250 +0.01(+0.60%)
Jul 30, 2019 0.9001 0.9310 0.9000 0.9174 3,380 +0.02(+1.91%)
Jul 29, 2019 0.9166 0.9166 0.8890 0.9002 4,554 -0.04(-3.93%)
Jul 26, 2019 0.9025 0.9370 0.8925 0.9370 15,600 +0.03(+3.19%)
Jul 25, 2019 0.9311 0.9400 0.9080 0.9080 5,450 -0.02(-1.80%)
Jul 24, 2019 0.9550 0.9550 0.9088 0.9246 3,525 -0.03(-3.28%)
Jul 23, 2019 0.9236 0.9560 0.9236 0.9560 1,699 -0.00(-0.31%)
Jul 22, 2019 0.9443 0.9590 0.9443 0.9590 4,752 -0.03(-2.57%)
Jul 19, 2019 0.9823 0.9981 0.9766 0.9843 4,800 +0.00(+0.20%)
Jul 18, 2019 0.9687 0.9870 0.8923 0.9823 48,106 +0.00(+0.23%)
Jul 17, 2019 0.9800 0.9929 0.9800 0.9800 4,805 -0.00(-0.32%)
Jul 16, 2019 0.9858 1.000 0.9831 0.9831 9,621 -0.01(-1.04%)
Jul 15, 2019 0.9709 0.9934 0.9709 0.9934 3,335 +0.01(+0.80%)
Jul 12, 2019 1.030 1.030 0.9772 0.9855 3,200 +0.01(+0.90%)
Jul 11, 2019 0.9524 0.9767 0.9524 0.9767 800 +0.00(+0.03%)
Jul 10, 2019 1.040 1.040 0.9720 0.9764 16,305 -0.04(-3.61%)
Jul 09, 2019 1.024 1.025 0.9783 1.013 31,073 -0.03(-3.23%)
Jul 08, 2019 1.010 1.047 1.010 1.047 15,916 +0.04(+3.64%)
Jul 05, 2019 1.030 1.030 0.9964 1.010 13,700 -0.06(-5.61%)
Jul 03, 2019 1.020 1.070 1.020 1.070 6,500 +0.02(+1.90%)
Jul 02, 2019 1.030 1.065 1.030 1.050 19,315 -0.07(-6.25%)
Jul 01, 2019 1.045 1.160 1.030 1.120 16,509 +0.07(+6.74%)
Jun 28, 2019 1.030 1.049 1.004 1.049 6,600 -0.01(-0.63%)
Jun 27, 2019 1.050 1.070 1.025 1.056 42,404 +0.02(+1.77%)
Jun 26, 2019 1.030 1.050 0.9999 1.038 40,616 +0.06(+6.57%)
Jun 25, 2019 1.029 1.042 0.9736 0.9736 30,496 -0.08(-7.80%)
Jun 24, 2019 1.102 1.103 1.050 1.056 9,847 -0.02(-2.22%)
Jun 21, 2019 1.110 1.115 1.080 1.080 21,700 -0.02(-2.11%)
Jun 20, 2019 1.070 1.130 1.070 1.103 40,150 +0.09(+9.08%)
Jun 19, 2019 1.007 1.030 1.000 1.012 11,800 -0.00(-0.42%)
Jun 18, 2019 1.060 1.080 1.016 1.016 13,068 -0.02(-2.33%)
Jun 17, 2019 1.010 1.055 1.010 1.040 33,765 -0.01(-0.95%)
Jun 14, 2019 1.050 1.090 1.045 1.050 15,200 +0.00(+0.00%)
Jun 13, 2019 1.100 1.100 1.020 1.050 14,555 -0.04(-3.67%)
Jun 12, 2019 1.079 1.095 1.079 1.090 2,500 -0.01(-1.36%)
Jun 11, 2019 1.136 1.136 1.089 1.105 7,100 -0.03(-2.38%)
Jun 10, 2019 1.139 1.160 1.111 1.132 46,091 +0.00(+0.17%)
Jun 07, 2019 1.081 1.131 1.070 1.130 69,400 +0.08(+7.42%)
Jun 06, 2019 1.010 1.052 1.010 1.052 21,947 +0.04(+4.22%)
Jun 05, 2019 1.020 1.040 1.000 1.009 21,144 -0.02(-2.01%)
Jun 04, 2019 1.076 1.100 1.030 1.030 12,467 -0.03(-2.72%)
Jun 03, 2019 1.056 1.119 1.030 1.059 305,706 +0.12(+12.52%)
May 29, 2019 0.9410 0.9410 0.9410 0 +0.04(+4.56%)
May 28, 2019 0.9409 0.9600 0.9000 0.9000 25,685 -0.06(-6.57%)
May 24, 2019 0.9456 0.9633 0.9456 0.9633 3,500 +0.04(+4.71%)
May 23, 2019 0.9383 0.9469 0.9083 0.9200 7,179 -0.04(-4.66%)
May 22, 2019 0.9555 0.9699 0.9555 0.9650 10,315 +0.02(+1.58%)
May 21, 2019 0.9735 1.000 0.9387 0.9500 16,017 -0.06(-5.94%)
May 20, 2019 1.030 1.030 1.010 1.010 755 +0.03(+3.06%)
May 17, 2019 1.010 1.010 0.9689 0.9800 13,800 -0.01(-0.72%)
May 16, 2019 0.9733 0.9940 0.9491 0.9871 23,163 +0.02(+2.18%)
May 15, 2019 0.9682 0.9890 0.9566 0.9660 8,990 +0.01(+1.05%)
May 14, 2019 0.9520 0.9686 0.9381 0.9560 7,693 +0.06(+6.22%)
May 13, 2019 0.8975 0.9330 0.8700 0.9000 32,293 -0.01(-0.56%)
May 10, 2019 0.9172 0.9172 0.8890 0.9051 11,600 -0.01(-1.46%)
May 09, 2019 0.9452 0.9660 0.8989 0.9185 15,950 -0.04(-4.32%)
May 08, 2019 0.9900 1.006 0.9600 0.9600 30,379 -0.04(-3.69%)
May 07, 2019 1.020 1.020 0.9874 0.9968 12,129 +0.03(+2.58%)
May 06, 2019 1.020 1.030 0.9699 0.9717 29,160 -0.04(-3.79%)
May 03, 2019 0.9858 1.020 0.9858 1.010 70,500 +0.06(+6.50%)
May 02, 2019 0.9190 0.9740 0.9169 0.9484 18,982 +0.01(+1.30%)
May 01, 2019 0.9340 0.9364 0.9340 0.9362 8,250 +0.04(+4.24%)
Apr 30, 2019 0.8979 0.9150 0.8979 0.8981 7,600 -0.04(-3.83%)
Apr 29, 2019 0.9768 0.9776 0.9012 0.9339 11,055 -0.03(-2.72%)
Apr 26, 2019 0.9701 0.9701 0.9510 0.9600 3,200 +0.01(+1.06%)
Apr 25, 2019 0.9500 0.9500 0.9499 0.9499 1,560 -0.01(-0.55%)
Apr 24, 2019 0.9479 0.9628 0.9479 0.9552 3,374 +0.06(+6.68%)
Apr 23, 2019 0.8947 0.8954 0.8805 0.8954 3,660 -0.01(-0.83%)
Apr 22, 2019 0.8860 0.9029 0.8785 0.9029 3,000 +0.03(+2.85%)
Apr 18, 2019 0.9000 0.9000 0.8760 0.8779 8,100 -0.03(-2.84%)
Apr 17, 2019 0.9141 0.9141 0.8788 0.9036 4,450 +0.01(+1.53%)
Apr 16, 2019 0.8660 0.9025 0.8660 0.8900 10,750 -0.00(-0.20%)
Apr 15, 2019 0.9000 0.9200 0.8918 0.8918 10,526 -0.02(-2.12%)
Apr 12, 2019 0.9200 0.9264 0.9111 0.9111 8,300 -0.01(-1.50%)
Apr 11, 2019 0.9382 0.9382 0.9250 0.9250 2,370 -0.01(-1.49%)
Apr 10, 2019 0.9390 0.9390 0.9390 0.9390 500 -0.03(-2.73%)
Apr 09, 2019 0.9560 0.9654 0.9210 0.9654 17,865 -0.01(-0.98%)
Apr 08, 2019 0.9716 0.9750 0.9675 0.9750 718 -0.00(-0.13%)
Apr 05, 2019 0.9809 1.010 0.9300 0.9763 22,600 -0.01(-1.50%)
Apr 04, 2019 1.014 1.014 0.9912 0.9912 3,100 -0.01(-0.79%)
Apr 03, 2019 0.9900 0.9991 0.9900 0.9991 10,200 +0.05(+4.73%)
Apr 02, 2019 0.9721 0.9721 0.9540 0.9540 4,513 +0.03(+2.93%)
Apr 01, 2019 0.9540 0.9540 0.9000 0.9268 14,476 -0.03(-2.94%)
Mar 29, 2019 0.9686 0.9932 0.9549 0.9549 1,800 -0.01(-1.50%)
Mar 28, 2019 0.9742 1.001 0.9694 0.9694 9,500 -0.05(-4.84%)
Mar 27, 2019 0.9900 1.019 0.9900 1.019 3,101 +0.02(+1.87%)
Mar 26, 2019 1.004 1.028 0.9966 1.000 3,615 -0.01(-1.00%)
Mar 25, 2019 1.028 1.028 0.9936 1.010 10,111 -0.01(-0.75%)
Mar 22, 2019 1.018 1.020 1.000 1.018 13,800 -0.03(-3.08%)
Mar 21, 2019 1.023 1.050 1.020 1.050 15,285 +0.03(+2.83%)
Mar 20, 2019 1.050 1.050 1.021 1.021 3,200 -0.02(-1.94%)
Mar 19, 2019 1.060 1.067 1.030 1.041 10,662 +0.00(+0.00%)
Mar 18, 2019 1.068 1.073 1.030 1.041 6,318 -0.03(-2.39%)
Mar 15, 2019 1.030 1.067 1.030 1.067 6,600 +0.04(+3.57%)
Mar 14, 2019 1.039 1.080 1.029 1.030 14,932 -0.05(-5.01%)
Mar 13, 2019 1.051 1.084 1.051 1.084 1,346 -0.02(-2.10%)
Mar 12, 2019 1.108 1.108 1.108 50 +0.00(+0.00%)
Mar 11, 2019 1.073 1.108 1.040 1.108 11,425 +0.03(+2.76%)
Mar 08, 2019 1.043 1.078 1.043 1.078 4,600 -0.00(-0.01%)
Mar 07, 2019 1.079 1.080 1.078 1.078 2,155 +0.02(+1.70%)
Mar 06, 2019 1.030 1.060 1.010 1.060 7,311 +0.03(+2.91%)
Mar 05, 2019 1.000 1.030 1.000 1.030 6,075 +0.02(+1.68%)
Mar 04, 2019 1.065 1.080 1.013 1.013 14,065 -0.06(-5.22%)
Mar 01, 2019 1.110 1.110 1.050 1.069 19,900 -0.03(-2.74%)
Feb 28, 2019 1.100 1.114 1.080 1.099 10,839 -0.02(-1.88%)
Feb 27, 2019 1.130 1.150 1.110 1.120 6,316 -0.02(-1.87%)
Feb 26, 2019 1.149 1.149 1.131 1.141 2,716 -0.02(-1.60%)
Feb 25, 2019 1.150 1.173 1.150 1.160 5,974 -0.01(-0.43%)
Feb 22, 2019 1.100 1.165 1.070 1.165 9,700 +0.07(+6.58%)
Feb 21, 2019 1.118 1.130 1.070 1.093 8,710 -0.01(-0.63%)
Feb 20, 2019 1.120 1.130 1.100 1.100 4,726 -0.00(-0.23%)
Feb 19, 2019 1.160 1.170 1.103 1.103 22,579 -0.06(-4.87%)
Feb 15, 2019 1.127 1.160 1.100 1.159 15,800 +0.03(+2.23%)
Feb 14, 2019 1.100 1.141 1.100 1.134 12,350 -0.02(-1.49%)
Feb 13, 2019 1.180 1.181 1.140 1.151 23,722 -0.01(-0.80%)
Feb 12, 2019 1.121 1.187 1.120 1.160 9,728 +0.04(+3.68%)
Feb 11, 2019 1.178 1.178 1.090 1.119 15,613 -0.09(-7.54%)
Feb 08, 2019 1.270 1.270 1.170 1.210 17,600 -0.02(-1.63%)
Feb 07, 2019 1.255 1.285 1.220 1.230 70,082 +0.01(+0.94%)
Feb 06, 2019 1.200 1.220 1.169 1.218 30,934 +0.11(+10.02%)
Feb 05, 2019 1.160 1.160 1.101 1.107 11,312 -0.00(-0.23%)
Feb 04, 2019 1.099 1.120 1.090 1.110 14,734 +0.06(+5.71%)
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.