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

Ferroglobe Plc Os (NQ: GSM )

5.340 -0.030 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 26, 2021 3.950 3.961 3.532 3.721 1,954,367 -0.23(-5.79%)
Feb 25, 2021 3.940 4.009 3.701 3.950 3,442,153 +0.16(+4.20%)
Feb 24, 2021 3.581 4.039 3.492 3.790 3,479,233 +0.26(+7.32%)
Feb 23, 2021 3.303 3.532 3.024 3.532 2,256,034 -0.03(-0.84%)
Feb 22, 2021 3.283 3.731 3.213 3.562 3,226,215 +0.27(+8.16%)
Feb 19, 2021 3.124 3.382 3.044 3.293 1,798,665 +0.14(+4.42%)
Feb 18, 2021 3.193 3.233 3.034 3.154 1,377,988 -0.07(-2.16%)
Feb 17, 2021 3.313 3.392 3.154 3.223 1,105,388 -0.09(-2.70%)
Feb 16, 2021 3.303 3.333 3.114 3.313 2,025,869 +0.09(+2.78%)
Feb 12, 2021 3.034 3.263 2.895 3.223 1,776,048 +0.23(+7.64%)
Feb 11, 2021 3.174 3.184 2.915 2.994 2,215,361 -0.14(-4.44%)
Feb 10, 2021 3.432 3.432 3.004 3.134 2,086,558 -0.17(-5.12%)
Feb 09, 2021 3.233 3.432 3.134 3.303 2,147,164 +0.08(+2.47%)
Feb 08, 2021 3.432 3.432 3.154 3.223 3,020,668 -0.09(-2.70%)
Feb 05, 2021 3.104 3.313 3.014 3.313 4,870,790 +0.17(+5.38%)
Feb 04, 2021 3.114 3.213 2.915 3.144 2,650,615 -0.01(-0.32%)
Feb 03, 2021 3.164 3.373 2.865 3.154 7,107,488 -0.16(-4.80%)
Feb 02, 2021 3.422 4.467 2.985 3.313 30,827,816 +0.57(+20.65%)
Feb 01, 2021 2.039 3.164 2.010 2.746 30,721,024 +0.98(+55.93%)
Jan 29, 2021 1.880 1.901 1.711 1.761 941,349 -0.10(-5.35%)
Jan 28, 2021 1.970 1.990 1.821 1.860 934,192 -0.07(-3.61%)
Jan 27, 2021 1.910 2.059 1.831 1.930 1,607,306 -0.06(-3.00%)
Jan 26, 2021 2.119 2.179 1.970 1.990 910,658 -0.13(-6.10%)
Jan 25, 2021 2.238 2.278 1.791 2.119 2,527,942 -0.10(-4.48%)
Jan 22, 2021 2.149 2.318 2.109 2.219 1,086,798 +0.03(+1.36%)
Jan 21, 2021 2.338 2.358 2.149 2.189 1,079,614 -0.08(-3.51%)
Jan 20, 2021 2.268 2.358 2.089 2.268 1,947,929 +0.09(+4.11%)
Jan 19, 2021 2.089 2.537 2.020 2.179 4,566,047 +0.03(+1.39%)
Jan 15, 2021 2.231 2.231 1.960 2.149 2,210,587 -0.09(-4.00%)
Jan 14, 2021 1.771 2.288 1.741 2.238 3,163,748 +0.44(+24.31%)
Jan 13, 2021 1.821 1.826 1.721 1.801 697,721 -0.02(-1.09%)
Jan 12, 2021 1.701 1.850 1.701 1.821 476,171 +0.10(+5.78%)
Jan 11, 2021 1.840 1.840 1.671 1.721 1,000,472 -0.15(-7.98%)
Jan 08, 2021 1.870 1.970 1.821 1.870 929,487 +0.05(+2.73%)
Jan 07, 2021 1.831 1.840 1.731 1.821 981,057 +0.05(+2.81%)
Jan 06, 2021 1.721 1.831 1.661 1.771 1,475,299 +0.07(+4.09%)
Jan 05, 2021 1.612 1.711 1.572 1.701 469,958 +0.13(+8.23%)
Jan 04, 2021 1.671 1.741 1.512 1.572 952,869 -0.06(-3.66%)
Dec 31, 2020 1.632 1.632 1.632 735,429 +0.02(+1.23%)
Dec 30, 2020 1.522 1.671 1.492 1.612 735,429 +0.08(+5.19%)
Dec 29, 2020 1.542 1.572 1.492 1.532 339,723 -0.01(-0.65%)
Dec 28, 2020 1.572 1.632 1.522 1.542 600,626 +0.01(+0.65%)
Dec 24, 2020 1.582 1.582 1.492 1.532 364,678 -0.03(-1.91%)
Dec 23, 2020 1.542 1.592 1.522 1.562 465,333 -0.01(-0.63%)
Dec 22, 2020 1.651 1.651 1.512 1.572 480,527 -0.03(-1.86%)
Dec 21, 2020 1.661 1.691 1.562 1.602 544,100 -0.05(-3.01%)
Dec 18, 2020 1.582 1.691 1.552 1.651 568,528 +0.07(+4.40%)
Dec 17, 2020 1.592 1.632 1.552 1.582 519,705 -0.02(-1.24%)
Dec 16, 2020 1.681 1.681 1.592 1.602 414,623 -0.06(-3.59%)
Dec 15, 2020 1.681 1.791 1.632 1.661 709,347 +0.01(+0.60%)
Dec 14, 2020 1.532 1.761 1.472 1.651 1,363,144 +0.03(+1.84%)
Dec 11, 2020 1.701 1.711 1.592 1.622 609,740 -0.06(-3.55%)
Dec 10, 2020 1.661 1.731 1.632 1.681 683,920 -0.06(-3.43%)
Dec 09, 2020 1.821 1.821 1.651 1.741 1,175,463 -0.03(-1.69%)
Dec 08, 2020 1.801 1.870 1.731 1.771 1,077,649 -0.03(-1.66%)
Dec 07, 2020 1.910 1.960 1.711 1.801 1,711,554 -0.16(-8.12%)
Dec 04, 2020 2.089 2.209 1.791 1.960 5,137,363 +0.01(+0.51%)
Dec 03, 2020 1.562 2.159 1.532 1.950 9,572,781 +0.39(+24.84%)
Dec 02, 2020 1.323 1.602 1.224 1.562 2,414,932 +0.24(+18.04%)
Dec 01, 2020 1.313 1.343 1.234 1.323 1,619,173 +0.06(+4.72%)
Nov 30, 2020 1.373 1.383 1.174 1.263 1,443,969 -0.11(-7.97%)
Nov 27, 2020 1.283 1.383 1.273 1.373 1,388,854 +0.11(+8.66%)
Nov 25, 2020 1.224 1.433 1.114 1.263 2,985,981 +0.13(+11.40%)
Nov 24, 2020 1.423 1.522 1.064 1.134 6,149,088 -0.42(-26.92%)
Nov 23, 2020 1.045 1.811 0.9948 1.552 17,314,122 +0.62(+67.38%)
Nov 20, 2020 0.7262 0.9451 0.7063 0.9272 2,372,621 +0.20(+27.67%)
Nov 19, 2020 0.7342 0.7362 0.6864 0.7262 416,948 -0.00(-0.42%)
Nov 18, 2020 0.6367 0.7707 0.6317 0.7293 1,004,993 +0.06(+9.42%)
Nov 17, 2020 0.6665 0.6864 0.6467 0.6665 427,680 -0.02(-2.47%)
Nov 16, 2020 0.6751 0.6954 0.6467 0.6835 876,717 +0.03(+4.09%)
Nov 13, 2020 0.6665 0.6964 0.6307 0.6566 812,485 -0.00(-0.75%)
Nov 12, 2020 0.6964 0.7068 0.6576 0.6616 428,287 -0.02(-3.64%)
Nov 11, 2020 0.7014 0.7268 0.6730 0.6865 525,554 -0.00(-0.16%)
Nov 10, 2020 0.6964 0.7162 0.6685 0.6876 268,620 +0.01(+0.76%)
Nov 09, 2020 0.7362 0.7362 0.6665 0.6825 276,595 -0.02(-3.38%)
Nov 06, 2020 0.6349 0.7083 0.6148 0.7063 504,197 +0.07(+11.25%)
Nov 05, 2020 0.6387 0.6833 0.6178 0.6349 240,320 -0.01(-1.07%)
Nov 04, 2020 0.6491 0.6566 0.6268 0.6418 107,597 -0.00(-0.17%)
Nov 03, 2020 0.6342 0.6467 0.5971 0.6429 131,796 +0.04(+6.37%)
Nov 02, 2020 0.6069 0.6437 0.5972 0.6044 127,783 -0.01(-1.60%)
Oct 30, 2020 0.6213 0.6265 0.5870 0.6142 681,410 -0.01(-2.00%)
Oct 29, 2020 0.6665 0.6665 0.6168 0.6268 421,906 -0.04(-5.67%)
Oct 28, 2020 0.7012 0.7659 0.6307 0.6645 407,839 -0.05(-6.67%)
Oct 27, 2020 0.7262 0.7957 0.7063 0.7119 1,007,597 -0.00(-0.61%)
Oct 26, 2020 0.6864 0.7163 0.6367 0.7163 454,371 +0.03(+4.35%)
Oct 23, 2020 0.6467 0.7461 0.6467 0.6864 1,040,962 +0.03(+4.94%)
Oct 22, 2020 0.6218 0.6751 0.6169 0.6541 802,786 +0.03(+5.20%)
Oct 21, 2020 0.6168 0.6337 0.5971 0.6218 452,992 +0.00(+0.81%)
Oct 20, 2020 0.6521 0.6521 0.6069 0.6168 421,083 -0.02(-3.13%)
Oct 19, 2020 0.6367 0.6765 0.6268 0.6367 756,786 +0.02(+3.29%)
Oct 16, 2020 0.6367 0.6427 0.6082 0.6164 184,651 -0.01(-1.65%)
Oct 15, 2020 0.6317 0.6392 0.6118 0.6268 360,044 +0.00(+0.00%)
Oct 14, 2020 0.6199 0.6331 0.6069 0.6268 147,458 +0.00(+0.45%)
Oct 13, 2020 0.6218 0.6387 0.6074 0.6240 333,016 -0.00(-0.44%)
Oct 12, 2020 0.6566 0.6566 0.6069 0.6268 352,776 -0.01(-1.56%)
Oct 09, 2020 0.5969 0.6589 0.5969 0.6367 1,690,005 +0.02(+3.73%)
Oct 08, 2020 0.6665 0.6738 0.6090 0.6138 528,801 -0.00(-0.48%)
Oct 07, 2020 0.6367 0.7461 0.6069 0.6168 2,769,467 +0.01(+1.87%)
Oct 06, 2020 0.6282 0.6454 0.6035 0.6055 276,406 -0.02(-3.63%)
Oct 05, 2020 0.6378 0.6685 0.6180 0.6282 453,590 -0.01(-1.33%)
Oct 02, 2020 0.6367 0.6665 0.6168 0.6367 490,526 -0.01(-1.54%)
Oct 01, 2020 0.6563 0.8058 0.6333 0.6467 748,353 -0.02(-2.84%)
Sep 30, 2020 0.7219 0.7461 0.6467 0.6656 1,245,027 -0.06(-8.36%)
Sep 29, 2020 0.7163 0.7461 0.6964 0.7262 506,247 +0.01(+1.37%)
Sep 28, 2020 0.6737 0.7531 0.6737 0.7164 483,471 +0.05(+7.46%)
Sep 25, 2020 0.6467 0.7162 0.5905 0.6666 362,768 +0.02(+3.06%)
Sep 24, 2020 0.7026 0.7113 0.6367 0.6469 723,031 -0.04(-5.32%)
Sep 23, 2020 0.7313 0.8257 0.6665 0.6832 898,237 +0.02(+2.49%)
Sep 22, 2020 0.7163 0.7163 0.6367 0.6665 528,771 -0.05(-6.94%)
Sep 21, 2020 0.7859 0.7859 0.6665 0.7163 657,206 -0.05(-6.49%)
Sep 18, 2020 0.7063 0.8257 0.6616 0.7660 1,523,045 +0.07(+10.00%)
Sep 17, 2020 0.6268 0.7163 0.6168 0.6964 1,659,794 +0.04(+6.06%)
Sep 16, 2020 0.5472 0.6864 0.5472 0.6566 3,006,183 +0.11(+20.00%)
Sep 15, 2020 0.4676 0.5671 0.4676 0.5472 1,385,574 +0.07(+15.72%)
Sep 14, 2020 0.4328 0.4762 0.4283 0.4729 565,311 +0.03(+7.78%)
Sep 11, 2020 0.4484 0.4484 0.4188 0.4387 408,705 -0.01(-1.91%)
Sep 10, 2020 0.4457 0.4771 0.4317 0.4473 490,270 +0.02(+3.74%)
Sep 09, 2020 0.4238 0.4575 0.4178 0.4312 345,651 +0.01(+1.71%)
Sep 08, 2020 0.4278 0.4576 0.4178 0.4239 306,333 -0.01(-2.61%)
Sep 04, 2020 0.4387 0.4476 0.4019 0.4352 632,357 -0.01(-2.78%)
Sep 03, 2020 0.4576 0.4775 0.4377 0.4477 563,485 -0.01(-1.12%)
Sep 02, 2020 0.4911 0.4911 0.4377 0.4528 1,657,726 -0.03(-7.12%)
Sep 01, 2020 0.5173 0.5273 0.4676 0.4875 1,041,518 +0.00(+0.00%)
Aug 31, 2020 0.4775 0.5074 0.4676 0.4875 1,326,533 -0.02(-3.43%)
Aug 28, 2020 0.4737 0.5074 0.4685 0.5048 740,112 +0.03(+5.23%)
Aug 27, 2020 0.4685 0.4885 0.4685 0.4797 279,484 -0.00(-0.84%)
Aug 26, 2020 0.4860 0.4974 0.4696 0.4838 407,686 +0.00(+0.16%)
Aug 25, 2020 0.4766 0.4931 0.4686 0.4830 652,565 +0.02(+3.30%)
Aug 24, 2020 0.4775 0.4875 0.4676 0.4676 450,006 -0.01(-2.87%)
Aug 21, 2020 0.4848 0.4855 0.4577 0.4814 861,939 -0.00(-0.55%)
Aug 20, 2020 0.4924 0.5024 0.4775 0.4841 496,039 -0.01(-2.45%)
Aug 19, 2020 0.4974 0.5058 0.4796 0.4962 440,121 +0.00(+0.75%)
Aug 18, 2020 0.5173 0.5222 0.4876 0.4925 587,532 -0.03(-5.68%)
Aug 17, 2020 0.5095 0.5235 0.4974 0.5222 955,379 +0.01(+2.74%)
Aug 14, 2020 0.5074 0.5173 0.4884 0.5083 739,810 +0.01(+1.03%)
Aug 13, 2020 0.4875 0.5074 0.4777 0.5031 1,013,517 +0.01(+2.10%)
Aug 12, 2020 0.4954 0.5074 0.4696 0.4927 1,191,723 -0.02(-3.00%)
Aug 11, 2020 0.5372 0.5568 0.5004 0.5080 1,871,341 -0.03(-5.44%)
Aug 10, 2020 0.5472 0.5870 0.5273 0.5372 1,884,911 -0.01(-1.46%)
Aug 07, 2020 0.5173 0.6467 0.5173 0.5452 8,242,055 +0.04(+7.47%)
Aug 06, 2020 0.5174 0.5223 0.4726 0.5073 2,419,543 +0.00(+0.69%)
Aug 05, 2020 0.4857 0.5270 0.4825 0.5038 1,124,444 +0.02(+3.35%)
Aug 04, 2020 0.4775 0.4875 0.4676 0.4875 481,103 -0.01(-1.92%)
Aug 03, 2020 0.4875 0.5023 0.4631 0.4970 1,305,194 +0.01(+3.01%)
Jul 31, 2020 0.4984 0.5124 0.4676 0.4825 1,301,001 -0.02(-3.56%)
Jul 30, 2020 0.5273 0.5273 0.4924 0.5003 889,295 -0.04(-6.78%)
Jul 29, 2020 0.5177 0.5472 0.5054 0.5367 1,110,300 +0.02(+3.75%)
Jul 28, 2020 0.5273 0.5273 0.4974 0.5173 1,024,641 +0.01(+1.36%)
Jul 27, 2020 0.5259 0.5260 0.4968 0.5104 1,156,847 -0.02(-3.19%)
Jul 24, 2020 0.5472 0.5551 0.5085 0.5272 1,742,475 -0.04(-6.71%)
Jul 23, 2020 0.4765 0.5671 0.4676 0.5651 8,886,303 +0.09(+18.63%)
Jul 22, 2020 0.4775 0.5139 0.4626 0.4763 3,427,435 +0.01(+2.55%)
Jul 21, 2020 0.4626 0.4775 0.4578 0.4645 779,482 -0.01(-1.27%)
Jul 20, 2020 0.4825 0.4954 0.4661 0.4705 770,582 -0.02(-3.88%)
Jul 17, 2020 0.4905 0.4974 0.4783 0.4895 684,023 -0.01(-1.60%)
Jul 16, 2020 0.5074 0.5173 0.4875 0.4974 1,354,375 -0.00(-0.02%)
Jul 15, 2020 0.5327 0.5471 0.4875 0.4975 2,519,592 -0.00(-0.85%)
Jul 14, 2020 0.4974 0.5273 0.4782 0.5018 2,013,833 -0.01(-1.10%)
Jul 13, 2020 0.5273 0.5273 0.4875 0.5074 2,601,405 +0.01(+3.03%)
Jul 10, 2020 0.4776 0.4987 0.4610 0.4924 1,349,451 -0.00(-0.60%)
Jul 09, 2020 0.5091 0.5121 0.4677 0.4954 2,195,799 -0.01(-2.35%)
Jul 08, 2020 0.5173 0.5472 0.4875 0.5074 2,276,502 -0.02(-3.23%)
Jul 07, 2020 0.5837 0.5866 0.5096 0.5243 1,315,671 -0.06(-10.68%)
Jul 06, 2020 0.4974 0.6168 0.4576 0.5870 2,120,226 +0.12(+25.11%)
Jul 02, 2020 0.4775 0.4925 0.4517 0.4692 322,159 +0.00(+0.34%)
Jul 01, 2020 0.4974 0.5173 0.4477 0.4676 542,537 -0.03(-5.22%)
Jun 30, 2020 0.5372 0.5664 0.4825 0.4933 457,252 -0.02(-4.45%)
Jun 29, 2020 0.5074 0.5671 0.4974 0.5163 438,892 +0.02(+3.53%)
Jun 26, 2020 0.4850 0.5126 0.4775 0.4987 352,415 +0.01(+2.83%)
Jun 25, 2020 0.5135 0.5135 0.4775 0.4850 472,879 -0.03(-6.25%)
Jun 24, 2020 0.5571 0.5571 0.4895 0.5173 531,780 -0.03(-5.52%)
Jun 23, 2020 0.5571 0.5671 0.5180 0.5476 469,229 +0.02(+3.65%)
Jun 22, 2020 0.5732 0.5912 0.5029 0.5283 390,901 -0.04(-6.84%)
Jun 19, 2020 0.5868 0.6069 0.5511 0.5671 572,549 -0.01(-1.72%)
Jun 18, 2020 0.5957 0.5957 0.5571 0.5770 299,985 +0.01(+1.75%)
Jun 17, 2020 0.6218 0.6535 0.5494 0.5671 567,921 -0.05(-8.06%)
Jun 16, 2020 0.6566 0.6964 0.6168 0.6168 554,916 -0.02(-3.47%)
Jun 15, 2020 0.6717 0.6989 0.6240 0.6390 352,013 -0.05(-7.58%)
Jun 12, 2020 0.6944 0.7312 0.6278 0.6914 521,687 +0.01(+0.74%)
Jun 11, 2020 0.8476 0.8476 0.6668 0.6863 321,932 -0.02(-2.18%)
Jun 10, 2020 0.7362 0.7660 0.6964 0.7017 269,426 -0.07(-9.58%)
Jun 09, 2020 0.8345 0.8345 0.7231 0.7760 545,256 -0.03(-3.70%)
Jun 08, 2020 0.8058 0.8755 0.7959 0.8058 898,023 -0.02(-2.40%)
Jun 05, 2020 0.7959 0.8257 0.7372 0.8256 445,494 +0.06(+7.78%)
Jun 04, 2020 0.7660 0.7959 0.7063 0.7660 456,852 -0.04(-4.94%)
Jun 03, 2020 0.7262 0.8158 0.7262 0.8058 519,641 +0.09(+12.50%)
Jun 02, 2020 0.6985 0.7279 0.6675 0.7163 245,208 +0.01(+1.41%)
Jun 01, 2020 0.7171 0.7262 0.6588 0.7063 278,658 -0.00(-0.21%)
May 29, 2020 0.7577 0.7658 0.6964 0.7078 189,476 -0.04(-5.13%)
May 28, 2020 0.7959 0.8257 0.7163 0.7461 381,807 -0.05(-5.70%)
May 27, 2020 0.7959 0.8276 0.7859 0.7912 268,376 -0.01(-0.71%)
May 26, 2020 0.7959 0.8332 0.7859 0.7969 223,513 +0.02(+2.84%)
May 22, 2020 0.7633 0.7859 0.7277 0.7749 118,409 +0.01(+1.16%)
May 21, 2020 0.7760 0.8158 0.7561 0.7660 601,685 -0.02(-2.52%)
May 20, 2020 0.7461 0.7959 0.7259 0.7858 233,175 +0.04(+5.32%)
May 19, 2020 0.7959 0.7959 0.7064 0.7461 133,433 -0.02(-2.60%)
May 18, 2020 0.6864 0.7660 0.6467 0.7660 249,489 +0.08(+11.59%)
May 15, 2020 0.6529 0.7163 0.6486 0.6864 213,399 +0.04(+6.66%)
May 14, 2020 0.6782 0.7060 0.6204 0.6436 279,800 -0.04(-6.11%)
May 13, 2020 0.7461 0.7513 0.6343 0.6855 314,485 -0.05(-6.89%)
May 12, 2020 0.5870 0.7561 0.5870 0.7362 609,344 +0.15(+25.72%)
May 11, 2020 0.5770 0.5931 0.5671 0.5856 212,813 +0.01(+1.50%)
May 08, 2020 0.5541 0.5770 0.5422 0.5769 244,559 +0.03(+6.40%)
May 07, 2020 0.5173 0.5571 0.5173 0.5422 234,130 +0.02(+4.81%)
May 06, 2020 0.5273 0.5273 0.4974 0.5173 324,973 -0.01(-1.89%)
May 05, 2020 0.5074 0.5273 0.4974 0.5273 209,362 +0.03(+6.00%)
May 04, 2020 0.5074 0.5074 0.4785 0.4974 51,892 -0.02(-3.42%)
May 01, 2020 0.5274 0.5274 0.4989 0.5150 267,477 +0.00(+0.50%)
Apr 30, 2020 0.5074 0.5422 0.4777 0.5124 106,751 +0.00(+0.18%)
Apr 29, 2020 0.4974 0.5406 0.4973 0.5116 223,794 +0.02(+3.92%)
Apr 28, 2020 0.4831 0.4974 0.4776 0.4923 107,759 +0.01(+3.08%)
Apr 27, 2020 0.4720 0.4974 0.4536 0.4775 214,865 +0.00(+0.00%)
Apr 24, 2020 0.4676 0.4875 0.4377 0.4775 142,735 +0.01(+2.13%)
Apr 23, 2020 0.4477 0.4775 0.4477 0.4676 241,741 +0.02(+3.59%)
Apr 22, 2020 0.4497 0.4676 0.4179 0.4514 168,989 +0.00(+0.15%)
Apr 21, 2020 0.4540 0.4673 0.3985 0.4507 192,265 -0.00(-0.88%)
Apr 20, 2020 0.4689 0.4863 0.4492 0.4546 245,636 +0.01(+1.56%)
Apr 17, 2020 0.5173 0.5273 0.4477 0.4477 706,036 -0.05(-10.75%)
Apr 16, 2020 0.5173 0.5173 0.4875 0.5016 308,478 -0.02(-3.04%)
Apr 15, 2020 0.4875 0.5173 0.4875 0.5173 237,521 +0.00(+0.00%)
Apr 14, 2020 0.4875 0.5406 0.4576 0.5173 372,997 +0.03(+7.02%)
Apr 13, 2020 0.4757 0.4834 0.4505 0.4834 118,697 +0.01(+1.61%)
Apr 09, 2020 0.4671 0.4875 0.4378 0.4757 237,221 +0.02(+3.98%)
Apr 08, 2020 0.4590 0.4730 0.4178 0.4575 204,614 +0.00(+0.83%)
Apr 07, 2020 0.4676 0.4777 0.4289 0.4538 240,225 -0.01(-2.96%)
Apr 06, 2020 0.4440 0.4875 0.4239 0.4676 132,024 +0.04(+9.58%)
Apr 03, 2020 0.4377 0.4468 0.3989 0.4267 214,404 -0.01(-2.01%)
Apr 02, 2020 0.4192 0.4457 0.3989 0.4354 176,401 +0.01(+2.24%)
Apr 01, 2020 0.4527 0.4885 0.3990 0.4259 197,989 -0.03(-5.91%)
Mar 31, 2020 0.4450 0.4949 0.4279 0.4527 194,305 +0.01(+1.77%)
Mar 30, 2020 0.4477 0.5671 0.4258 0.4448 884,729 +0.03(+7.61%)
Mar 27, 2020 0.4325 0.4477 0.3983 0.4134 131,678 -0.03(-7.67%)
Mar 26, 2020 0.4178 0.4477 0.3780 0.4477 751,979 -0.00(-0.02%)
Mar 25, 2020 0.3963 0.4595 0.3542 0.4478 982,901 +0.06(+15.38%)
Mar 24, 2020 0.3880 0.4034 0.3482 0.3881 779,599 +0.01(+3.06%)
Mar 23, 2020 0.4112 0.4154 0.3581 0.3765 248,091 -0.02(-5.38%)
Mar 20, 2020 0.4377 0.4900 0.3789 0.3979 590,642 -0.02(-4.76%)
Mar 19, 2020 0.5253 0.5253 0.4001 0.4178 192,796 +0.03(+6.79%)
Mar 18, 2020 0.4208 0.5870 0.3765 0.3913 303,923 -0.04(-9.83%)
Mar 17, 2020 0.3979 0.4472 0.3731 0.4340 470,003 +0.07(+17.89%)
Mar 16, 2020 0.3979 0.4576 0.3482 0.3681 316,321 -0.09(-19.79%)
Mar 13, 2020 0.4477 0.4962 0.3979 0.4589 575,866 +0.03(+6.41%)
Mar 12, 2020 0.4576 0.4576 0.3633 0.4313 747,862 -0.03(-5.76%)
Mar 11, 2020 0.5173 0.5273 0.4576 0.4576 307,622 -0.05(-9.91%)
Mar 10, 2020 0.5203 0.5272 0.4875 0.5080 861,664 +0.00(+0.06%)
Mar 09, 2020 0.4923 0.5472 0.4178 0.5077 1,188,382 -0.04(-7.24%)
Mar 06, 2020 0.7461 0.7660 0.5472 0.5473 1,051,416 -0.22(-28.36%)
Mar 05, 2020 0.7461 0.7690 0.6672 0.7639 312,094 +0.02(+2.36%)
Mar 04, 2020 0.8627 0.8627 0.7263 0.7463 527,546 +0.01(+1.38%)
Mar 03, 2020 0.7660 0.8954 0.7262 0.7362 823,417 -0.10(-11.90%)
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.