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

Neovasc Inc (TSX: NVCN )

40.15 UNCHANGED
Last Price Updated: 3:40 PM EDT, Apr 10, 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 (%)
Oct 31, 2018 2.530 2.560 2.360 2.450 89,500 -0.09(-3.54%)
Oct 30, 2018 2.550 2.610 2.480 2.540 51,255 -0.05(-1.93%)
Oct 29, 2018 2.680 2.710 2.550 2.590 63,453 +0.00(+0.00%)
Oct 26, 2018 2.460 3.020 2.460 2.590 172,459 +0.04(+1.57%)
Oct 25, 2018 2.580 2.580 2.460 2.550 49,679 +0.01(+0.39%)
Oct 24, 2018 2.700 2.700 2.480 2.540 65,560 -0.13(-4.87%)
Oct 23, 2018 3.000 3.000 2.510 2.670 165,009 +0.08(+3.09%)
Oct 22, 2018 2.870 2.870 2.540 2.590 125,675 -0.29(-10.07%)
Oct 19, 2018 2.920 2.960 2.830 2.880 95,269 -0.01(-0.35%)
Oct 18, 2018 3.140 3.140 2.880 2.890 145,636 -0.18(-5.86%)
Oct 17, 2018 3.240 3.250 3.050 3.070 101,899 -0.11(-3.46%)
Oct 16, 2018 3.150 3.360 3.140 3.180 153,576 -0.01(-0.31%)
Oct 15, 2018 3.430 3.430 2.980 3.190 218,364 -0.20(-5.90%)
Oct 12, 2018 3.590 3.680 3.320 3.390 262,635 -0.11(-3.14%)
Oct 11, 2018 3.400 3.730 3.220 3.500 445,164 -0.07(-1.96%)
Oct 10, 2018 5.500 5.920 3.490 3.570 1,533,016 +0.40(+12.62%)
Oct 09, 2018 3.290 3.350 3.120 3.170 92,378 +0.02(+0.63%)
Oct 05, 2018 3.150 3.150 3.150 0 -0.20(-5.97%)
Oct 04, 2018 3.420 3.530 3.240 3.350 118,201 -0.01(-0.30%)
Oct 03, 2018 3.960 4.300 3.220 3.360 459,506 +0.48(+16.67%)
Oct 02, 2018 3.180 3.180 2.830 2.880 136,106 -0.34(-10.56%)
Oct 01, 2018 3.600 3.600 3.200 3.220 106,138 -0.31(-8.78%)
Sep 28, 2018 3.610 3.920 3.510 3.530 75,615 -0.20(-5.36%)
Sep 27, 2018 3.680 4.000 3.620 3.730 150,009 -0.03(-0.80%)
Sep 26, 2018 3.410 3.900 3.250 3.760 109,271 +0.27(+7.74%)
Sep 25, 2018 4.100 4.100 3.380 3.490 113,790 -0.57(-14.04%)
Sep 24, 2018 4.080 4.490 3.770 4.060 218,313 +0.27(+7.12%)
Sep 21, 2018 3.490 4.500 2.900 3.790 242,394 +3.75(+9375.00%)
Sep 20, 2018 0.0400 0.0500 0.0400 0.0400 12,151,012 +0.00(+0.00%)
Sep 19, 2018 0.0300 0.0400 0.0300 0.0400 1,525,771 +0.01(+33.33%)
Sep 18, 2018 0.0400 0.0400 0.0300 0.0300 2,761,116 -0.01(-25.00%)
Sep 17, 2018 0.0400 0.0400 0.0300 0.0400 3,741,084 +0.00(+0.00%)
Sep 14, 2018 0.0400 0.0400 0.0400 0.0400 1,369,995 +0.00(+0.00%)
Sep 13, 2018 0.0400 0.0400 0.0400 0.0400 2,276,477 +0.00(+0.00%)
Sep 12, 2018 0.0500 0.0500 0.0400 0.0400 5,858,920 +0.00(+0.00%)
Sep 11, 2018 0.0500 0.0500 0.0400 0.0400 4,446,228 -0.01(-20.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0.0500 543,792 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0500 0.0500 0.0500 223,796 +0.00(+0.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0.0500 724,690 +0.00(+0.00%)
Sep 05, 2018 0.0500 0.0500 0.0500 0.0500 427,943 +0.00(+0.00%)
Sep 04, 2018 0.0500 0.0500 0.0500 0.0500 2,449,161 +0.00(+0.00%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2018 0.0500 0.0500 0.0500 0.0500 1,044,304 +0.00(+0.00%)
Aug 29, 2018 0.0500 0.0500 0.0500 0.0500 689,032 +0.00(+0.00%)
Aug 28, 2018 0.0500 0.0500 0.0500 0.0500 293,644 +0.00(+0.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0.0500 831,172 +0.00(+0.00%)
Aug 24, 2018 0.0500 0.0500 0.0400 0.0500 1,161,804 +0.00(+0.00%)
Aug 23, 2018 0.0500 0.0500 0.0500 0.0500 914,612 +0.00(+0.00%)
Aug 22, 2018 0.0500 0.0500 0.0500 0.0500 343,485 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0500 0.0500 0.0500 333,700 +0.00(+0.00%)
Aug 20, 2018 0.0500 0.0500 0.0400 0.0500 1,252,824 +0.00(+0.00%)
Aug 17, 2018 0.0500 0.0500 0.0400 0.0500 387,844 +0.00(+0.00%)
Aug 16, 2018 0.0500 0.0500 0.0400 0.0500 477,624 +0.00(+0.00%)
Aug 15, 2018 0.0500 0.0500 0.0400 0.0500 1,852,772 +0.00(+0.00%)
Aug 14, 2018 0.0500 0.0500 0.0500 0.0500 266,000 +0.00(+0.00%)
Aug 13, 2018 0.0500 0.0500 0.0500 0.0500 350,125 +0.00(+0.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0.0500 727,785 +0.00(+0.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0.0500 730,169 -0.01(-16.67%)
Aug 08, 2018 0.0500 0.0600 0.0500 0.0600 2,080,151 +0.01(+20.00%)
Aug 07, 2018 0.0500 0.0500 0.0500 0.0500 2,780,985 +0.00(+0.00%)
Aug 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 02, 2018 0.0500 0.0500 0.0400 0.0500 495,196 +0.01(+25.00%)
Aug 01, 2018 0.0500 0.0500 0.0400 0.0400 193,454 -0.01(-20.00%)
Jul 31, 2018 0.0400 0.0500 0.0400 0.0500 408,622 +0.00(+0.00%)
Jul 30, 2018 0.0400 0.0500 0.0400 0.0500 390,646 +0.01(+25.00%)
Jul 27, 2018 0.0500 0.0500 0.0400 0.0400 241,058 -0.00(-11.11%)
Jul 26, 2018 0.0450 0.0450 0.0400 0.0450 649,292 +0.00(+0.00%)
Jul 25, 2018 0.0450 0.0500 0.0400 0.0450 1,656,859 +0.00(+0.00%)
Jul 24, 2018 0.0450 0.0500 0.0400 0.0450 1,027,075 +0.00(+0.00%)
Jul 23, 2018 0.0500 0.0500 0.0400 0.0450 2,286,865 +0.00(+0.00%)
Jul 20, 2018 0.0500 0.0500 0.0450 0.0450 794,000 +0.00(+0.00%)
Jul 19, 2018 0.0500 0.0500 0.0400 0.0450 3,629,507 +0.00(+0.00%)
Jul 18, 2018 0.0500 0.0500 0.0450 0.0450 2,143,065 -0.00(-5.26%)
Jul 17, 2018 0.0500 0.0500 0.0450 0.0475 760,925 -0.00(-5.00%)
Jul 16, 2018 0.0500 0.0550 0.0450 0.0500 2,199,692 +0.00(+0.00%)
Jul 13, 2018 0.0500 0.0550 0.0500 0.0500 359,818 -0.00(-9.09%)
Jul 12, 2018 0.0500 0.0550 0.0500 0.0550 1,228,150 +0.00(+10.00%)
Jul 11, 2018 0.0500 0.0500 0.0450 0.0500 1,006,352 +0.00(+0.00%)
Jul 10, 2018 0.0550 0.0550 0.0450 0.0500 3,878,516 -0.00(-4.76%)
Jul 09, 2018 0.0500 0.0550 0.0500 0.0525 1,614,867 -0.00(-4.55%)
Jul 06, 2018 0.0550 0.0550 0.0500 0.0550 605,694 +0.00(+0.00%)
Jul 05, 2018 0.0500 0.0550 0.0500 0.0550 404,700 +0.00(+10.00%)
Jul 04, 2018 0.0500 0.0550 0.0500 0.0500 1,076,946 +0.00(+0.00%)
Jul 03, 2018 0.0550 0.0600 0.0500 0.0500 1,382,733 -0.00(-9.09%)
Jun 29, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 28, 2018 0.0600 0.0600 0.0550 0.0600 3,665,830 +0.00(+0.00%)
Jun 27, 2018 0.0550 0.0600 0.0550 0.0600 903,611 +0.00(+9.09%)
Jun 26, 2018 0.0550 0.0600 0.0550 0.0550 2,375,487 +0.00(+10.00%)
Jun 25, 2018 0.0600 0.0600 0.0500 0.0500 3,996,565 -0.01(-16.67%)
Jun 22, 2018 0.0550 0.0600 0.0550 0.0600 4,223,919 +0.01(+20.00%)
Jun 21, 2018 0.0500 0.0550 0.0450 0.0500 7,760,772 +0.00(+0.00%)
Jun 20, 2018 0.0450 0.0500 0.0450 0.0500 4,815,437 +0.01(+11.11%)
Jun 19, 2018 0.0450 0.0450 0.0400 0.0450 978,211 +0.00(+12.50%)
Jun 18, 2018 0.0450 0.0450 0.0400 0.0400 637,059 -0.00(-11.11%)
Jun 15, 2018 0.0450 0.0450 0.0450 548,094 +0.00(+0.00%)
Jun 14, 2018 0.0450 0.0450 0.0400 0.0450 1,634,251 +0.00(+12.50%)
Jun 13, 2018 0.0450 0.0450 0.0400 0.0400 567,474 -0.00(-11.11%)
Jun 12, 2018 0.0450 0.0500 0.0400 0.0450 1,179,358 +0.00(+0.00%)
Jun 11, 2018 0.0450 0.0450 0.0400 0.0450 1,766,378 +0.00(+0.00%)
Jun 08, 2018 0.0450 0.0450 0.0400 0.0450 321,658 +0.00(+0.00%)
Jun 07, 2018 0.0450 0.0450 0.0400 0.0450 1,412,085 +0.00(+12.50%)
Jun 06, 2018 0.0450 0.0450 0.0450 0.0400 1,192,058 -0.00(-11.11%)
Jun 05, 2018 0.0500 0.0500 0.0450 0.0450 2,165,057 +0.00(+0.00%)
Jun 04, 2018 0.0450 0.0500 0.0400 0.0450 1,149,030 +0.00(+0.00%)
Jun 01, 2018 0.0450 0.0450 0.0400 0.0450 666,086 +0.00(+12.50%)
May 31, 2018 0.0450 0.0450 0.0400 0.0400 783,278 -0.00(-11.11%)
May 30, 2018 0.0450 0.0500 0.0400 0.0450 6,094,048 +0.00(+0.00%)
May 29, 2018 0.0500 0.0500 0.0450 0.0450 953,508 -0.01(-10.00%)
May 28, 2018 0.0500 0.0550 0.0450 0.0500 1,478,490 +0.00(+0.00%)
May 25, 2018 0.0550 0.0550 0.0450 0.0500 6,821,882 -0.01(-16.67%)
May 24, 2018 0.0550 0.0600 0.0500 0.0600 7,107,267 +0.01(+20.00%)
May 23, 2018 0.0500 0.0550 0.0450 0.0500 8,784,336 +0.01(+11.11%)
May 22, 2018 0.0450 0.0450 0.0400 0.0450 5,449,244 +0.00(+12.50%)
May 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2018 0.0400 0.0450 0.0400 0.0400 1,083,238 -0.00(-11.11%)
May 16, 2018 0.0450 0.0450 0.0350 0.0450 14,892,983 +0.00(+0.00%)
May 15, 2018 0.0500 0.0500 0.0400 0.0450 12,198,126 -0.01(-10.00%)
May 14, 2018 0.0500 0.0550 0.0450 0.0500 8,800,507 +0.00(+0.00%)
May 11, 2018 0.0500 0.0550 0.0450 0.0500 12,720,315 -0.01(-23.08%)
May 10, 2018 0.0650 0.0650 0.0550 0.0650 4,974,668 +0.01(+8.33%)
May 09, 2018 0.0650 0.0650 0.0600 0.0600 1,569,964 +0.00(+0.00%)
May 08, 2018 0.0600 0.0650 0.0550 0.0600 4,109,251 +0.00(+0.00%)
May 07, 2018 0.0600 0.0650 0.0550 0.0600 3,424,811 +0.00(+0.00%)
May 04, 2018 0.0600 0.0600 0.0550 0.0600 687,507 +0.00(+9.09%)
May 03, 2018 0.0600 0.0650 0.0550 0.0550 10,774,628 -0.00(-8.33%)
May 02, 2018 0.0550 0.0600 0.0500 0.0600 5,268,589 +0.01(+20.00%)
May 01, 2018 0.0500 0.0550 0.0450 0.0500 3,774,401 +0.00(+0.00%)
Apr 30, 2018 0.0550 0.0550 0.0500 0.0500 10,479,101 +0.00(+0.00%)
Apr 27, 2018 0.0550 0.0550 0.0500 0.0500 1,658,427 -0.00(-9.09%)
Apr 26, 2018 0.0550 0.0600 0.0500 0.0550 9,816,288 -0.00(-8.33%)
Apr 25, 2018 0.0600 0.0600 0.0550 0.0600 1,222,273 +0.00(+0.00%)
Apr 24, 2018 0.0650 0.0650 0.0550 0.0600 9,286,679 +0.00(+0.00%)
Apr 23, 2018 0.0650 0.0650 0.0600 0.0600 1,243,644 +0.00(+0.00%)
Apr 20, 2018 0.0600 0.0650 0.0600 0.0600 1,415,032 +0.00(+0.00%)
Apr 19, 2018 0.0650 0.0650 0.0600 0.0600 5,094,946 -0.01(-7.69%)
Apr 18, 2018 0.0600 0.0650 0.0550 0.0650 6,311,843 +0.01(+8.33%)
Apr 17, 2018 0.0600 0.0600 0.0550 0.0600 10,067,598 +0.00(+0.00%)
Apr 16, 2018 0.0650 0.0650 0.0550 0.0600 10,607,534 -0.01(-7.69%)
Apr 13, 2018 0.0700 0.0700 0.0600 0.0650 6,323,869 +0.00(+0.00%)
Apr 12, 2018 0.0800 0.0800 0.0650 0.0650 10,788,273 +0.00(+0.00%)
Apr 11, 2018 0.0700 0.0700 0.0600 0.0650 7,042,669 -0.01(-7.14%)
Apr 10, 2018 0.0800 0.0800 0.0650 0.0700 19,211,860 -0.01(-12.50%)
Apr 09, 2018 0.0950 0.1050 0.0750 0.0800 21,387,020 +0.00(+0.00%)
Apr 06, 2018 0.0550 0.0900 0.0500 0.0800 24,242,306 +0.03(+45.45%)
Apr 05, 2018 0.0500 0.0600 0.0450 0.0550 14,447,103 +0.00(+10.00%)
Apr 04, 2018 0.0500 0.0500 0.0400 0.0500 6,778,024 -0.00(-9.09%)
Apr 03, 2018 0.0700 0.0700 0.0450 0.0550 15,887,726 -0.02(-26.67%)
Apr 02, 2018 0.0800 0.0850 0.0700 0.0750 3,399,239 -0.01(-6.25%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 -0.07(-46.67%)
Mar 28, 2018 0.1450 0.1600 0.1400 0.1500 2,953,910 +0.01(+7.14%)
Mar 27, 2018 0.1450 0.1500 0.1400 0.1400 911,277 -0.00(-3.45%)
Mar 26, 2018 0.1450 0.1450 0.1350 0.1450 2,038,932 +0.00(+3.57%)
Mar 23, 2018 0.1450 0.1450 0.1350 0.1400 1,270,661 -0.00(-3.45%)
Mar 22, 2018 0.1400 0.1500 0.1300 0.1450 4,186,200 +0.00(+3.57%)
Mar 21, 2018 0.1500 0.1500 0.1300 0.1400 4,539,710 -0.00(-3.45%)
Mar 20, 2018 0.1600 0.1600 0.1400 0.1450 5,384,293 -0.02(-9.38%)
Mar 19, 2018 0.1900 0.1900 0.1550 0.1600 7,900,593 -0.01(-8.57%)
Mar 16, 2018 0.1500 0.1850 0.1350 0.1750 10,165,322 +0.02(+16.67%)
Mar 15, 2018 0.1700 0.1700 0.1400 0.1500 5,865,397 -0.02(-11.76%)
Mar 14, 2018 0.1900 0.1950 0.1650 0.1700 2,569,129 -0.02(-10.53%)
Mar 13, 2018 0.2200 0.2300 0.1650 0.1900 7,758,595 -0.04(-15.56%)
Mar 12, 2018 0.2500 0.2600 0.2050 0.2250 4,324,261 -0.02(-10.00%)
Mar 09, 2018 0.2550 0.2600 0.2400 0.2500 1,501,307 -0.02(-5.66%)
Mar 08, 2018 0.3100 0.3100 0.2550 0.2650 5,128,651 -0.02(-7.02%)
Mar 07, 2018 0.3000 0.2400 0.2850 5,044,516 +0.04(+16.33%)
Mar 06, 2018 0.2750 0.2750 0.2450 0.2450 1,329,970 -0.03(-9.26%)
Mar 05, 2018 0.2800 0.2900 0.2600 0.2700 1,045,014 +0.01(+1.89%)
Mar 02, 2018 0.2700 0.2850 0.2450 0.2650 814,807 -0.01(-1.85%)
Mar 01, 2018 0.3300 0.3350 0.2600 0.2700 1,288,079 -0.02(-6.90%)
Feb 28, 2018 0.2350 0.4000 0.2350 0.2900 2,459,648 +0.04(+16.00%)
Feb 27, 2018 0.2750 0.2750 0.2300 0.2500 682,715 -0.02(-7.41%)
Feb 26, 2018 0.3000 0.3000 0.2600 0.2700 611,711 -0.02(-6.90%)
Feb 23, 2018 0.3100 0.3200 0.2750 0.2900 678,421 -0.01(-3.33%)
Feb 22, 2018 0.3300 0.3400 0.2950 0.3000 502,669 -0.03(-9.09%)
Feb 21, 2018 0.3400 0.3400 0.2850 0.3300 992,671 -0.01(-1.49%)
Feb 20, 2018 0.3600 0.3700 0.3150 0.3350 535,127 -0.02(-6.94%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Feb 15, 2018 0.3600 0.3600 0.3350 0.3650 401,806 +0.02(+4.29%)
Feb 14, 2018 0.4100 0.4100 0.3300 0.3500 871,596 -0.07(-15.66%)
Feb 13, 2018 0.4450 0.4450 0.4100 0.4150 371,768 -0.03(-5.68%)
Feb 12, 2018 0.4550 0.4950 0.4100 0.4400 512,492 +0.01(+1.15%)
Feb 09, 2018 0.4700 0.4700 0.4050 0.4350 553,841 -0.05(-11.22%)
Feb 08, 2018 0.5200 0.4700 0.4900 306,258 -0.03(-5.77%)
Feb 07, 2018 0.5700 0.5700 0.5200 0.5200 81,276 -0.04(-7.14%)
Feb 06, 2018 0.5700 0.5700 0.5100 0.5600 251,919 -0.01(-1.75%)
Feb 05, 2018 0.5700 0.5900 0.5700 0.5700 100,352 -0.02(-3.39%)
Feb 02, 2018 0.6500 0.6500 0.5800 0.5900 303,136 -0.05(-7.81%)
Feb 01, 2018 0.6900 0.7000 0.6400 0.6400 133,632 -0.02(-3.03%)
Jan 31, 2018 0.6700 0.6700 0.6400 0.6600 200,495 -0.03(-4.35%)
Jan 30, 2018 0.7000 0.6500 0.6900 181,867 -0.01(-1.43%)
Jan 29, 2018 0.7400 0.7600 0.7000 0.7000 150,471 -0.03(-4.11%)
Jan 26, 2018 0.7100 0.7300 0.6900 0.7300 102,349 +0.03(+4.29%)
Jan 25, 2018 0.7700 0.7700 0.7000 0.7000 132,563 -0.04(-5.41%)
Jan 24, 2018 0.8000 0.8200 0.7400 0.7400 211,239 -0.06(-7.50%)
Jan 23, 2018 0.9700 0.9800 0.7500 0.8000 778,227 -0.04(-4.76%)
Jan 22, 2018 0.7300 0.9100 0.7100 0.8400 765,051 +0.14(+20.00%)
Jan 19, 2018 0.6600 0.7000 0.6500 0.7000 135,518 +0.05(+7.69%)
Jan 18, 2018 0.6700 0.6700 0.6300 0.6500 166,204 -0.01(-1.52%)
Jan 17, 2018 0.6600 0.6600 0.6300 0.6600 159,329 +0.00(+0.00%)
Jan 16, 2018 0.6800 0.7100 0.6500 0.6600 261,005 -0.06(-8.33%)
Jan 15, 2018 0.7100 0.7400 0.6800 0.7200 43,438 +0.05(+7.46%)
Jan 12, 2018 0.7300 0.7500 0.6600 0.6700 144,248 -0.04(-5.63%)
Jan 11, 2018 0.6600 0.7200 0.6300 0.7100 184,305 +0.06(+9.23%)
Jan 10, 2018 0.6800 0.6900 0.6500 0.6500 96,368 -0.03(-4.41%)
Jan 09, 2018 0.7100 0.7100 0.6600 0.6800 212,073 -0.02(-2.86%)
Jan 08, 2018 0.7500 0.7500 0.7000 0.7000 172,589 +0.00(+0.00%)
Jan 05, 2018 0.7200 0.7400 0.7000 0.7000 128,404 -0.01(-1.41%)
Jan 04, 2018 0.7200 0.7500 0.7000 0.7100 184,964 -0.01(-1.39%)
Jan 03, 2018 0.7500 0.7500 0.7100 0.7200 85,125 -0.03(-4.00%)
Jan 02, 2018 0.7500 0.7700 0.7500 0.7500 59,367 +0.00(+0.00%)
Dec 29, 2017 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 28, 2017 0.8000 0.8400 0.7500 0.7500 144,200 -0.03(-3.85%)
Dec 27, 2017 0.8300 0.8400 0.7900 0.7800 120,099 -0.03(-3.70%)
Dec 22, 2017 0.8000 0.8200 0.7600 0.8100 56,205 +0.04(+5.19%)
Dec 21, 2017 0.7700 0.7700 0.7500 0.7700 61,950 +0.02(+2.67%)
Dec 20, 2017 0.7100 0.7800 0.7100 0.7500 84,867 +0.05(+7.14%)
Dec 19, 2017 0.7400 0.7400 0.7000 0.7000 100,705 -0.04(-5.41%)
Dec 18, 2017 0.7800 0.7800 0.7400 0.7400 94,000 -0.01(-1.33%)
Dec 15, 2017 0.7900 0.7900 0.7300 0.7500 110,886 -0.03(-3.85%)
Dec 14, 2017 0.8300 0.8300 0.7700 0.7800 78,103 -0.03(-3.70%)
Dec 13, 2017 0.9000 0.9000 0.8000 0.8100 100,770 -0.04(-4.71%)
Dec 12, 2017 0.8800 0.9000 0.8400 0.8500 144,932 -0.03(-3.41%)
Dec 11, 2017 1.070 1.070 0.8700 0.8800 97,681 -0.01(-1.12%)
Dec 08, 2017 0.8600 0.8900 0.8600 0.8900 44,030 +0.01(+1.14%)
Dec 07, 2017 0.9400 0.9500 0.8500 0.8800 135,053 -0.05(-5.38%)
Dec 06, 2017 0.9400 0.9800 0.9100 0.9300 51,696 -0.01(-1.06%)
Dec 05, 2017 0.9800 0.9800 0.9200 0.9400 66,275 +0.01(+1.08%)
Dec 04, 2017 0.9800 0.9800 0.9100 0.9300 67,175 -0.05(-5.10%)
Dec 01, 2017 1.020 1.020 0.9800 0.9800 47,905 -0.03(-2.97%)
Nov 30, 2017 1.010 1.010 0.9900 1.010 26,563 +0.01(+1.00%)
Nov 29, 2017 1.000 1.010 0.9900 1.000 37,289 -0.04(-3.85%)
Nov 28, 2017 1.050 1.060 0.9700 1.040 196,212 -0.01(-0.95%)
Nov 27, 2017 1.050 1.090 1.020 1.050 64,713 +0.00(+0.00%)
Nov 24, 2017 1.100 1.120 1.040 1.050 29,000 -0.01(-0.94%)
Nov 23, 2017 1.050 1.150 1.050 1.060 38,999 +0.00(+0.00%)
Nov 22, 2017 1.080 1.110 1.050 1.060 31,455 -0.01(-0.93%)
Nov 21, 2017 1.130 1.130 1.070 1.070 53,344 -0.01(-0.93%)
Nov 20, 2017 1.150 1.150 1.070 1.080 137,156 -0.02(-1.82%)
Nov 17, 2017 1.050 1.200 1.050 1.100 296,339 +0.05(+4.76%)
Nov 16, 2017 1.000 1.070 1.000 1.050 37,105 +0.06(+6.06%)
Nov 15, 2017 1.150 1.160 0.9800 0.9900 448,766 -0.06(-5.71%)
Nov 14, 2017 1.230 1.320 1.050 1.050 323,573 -0.23(-17.97%)
Nov 13, 2017 1.390 1.390 1.200 1.280 126,014 -0.07(-5.19%)
Nov 10, 2017 1.480 1.480 1.110 1.350 590,513 -0.51(-27.42%)
Nov 09, 2017 2.020 2.020 1.860 1.860 33,930 -0.13(-6.53%)
Nov 08, 2017 1.920 2.120 1.900 1.990 105,778 +0.11(+5.85%)
Nov 07, 2017 1.900 1.960 1.860 1.880 16,800 +0.08(+4.44%)
Nov 06, 2017 1.880 1.900 1.750 1.800 82,927 +0.12(+7.14%)
Nov 03, 2017 1.760 1.810 1.630 1.680 69,925 -0.09(-5.08%)
Nov 02, 2017 1.860 1.870 1.700 1.770 47,660 -0.09(-4.84%)
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.