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

Ravenquest Biomed (OP: RVVQF )

N/A UNCHANGED
Last Price Updated: 1:04 PM EDT, Apr 26, 2022 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 (%)
Apr 30, 2020 0.0058 0.0058 0.0058 0.0058 40,300 +0.00(+61.11%)
Apr 29, 2020 0.0053 0.0053 0.0036 0.0036 148,625 +0.00(+0.00%)
Apr 28, 2020 0.0051 0.0065 0.0036 0.0036 70,690 -0.00(-29.41%)
Apr 27, 2020 0.0050 0.0070 0.0050 0.0051 143,574 +0.00(+24.39%)
Apr 24, 2020 0.0034 0.0041 0.0034 0.0041 2,700 -0.00(-52.87%)
Apr 23, 2020 0.0050 0.0087 0.0033 0.0087 79,917 +0.00(+74.00%)
Apr 22, 2020 0.0050 0.0050 0.0050 20 +0.00(+0.00%)
Apr 21, 2020 0.0032 0.0050 0.0032 0.0050 10,456 -0.00(-42.53%)
Apr 20, 2020 0.0059 0.0087 0.0059 0.0087 14,230 +0.00(+61.11%)
Apr 17, 2020 0.0056 0.0087 0.0040 0.0054 453,400 -0.00(-18.18%)
Apr 16, 2020 0.0076 0.0080 0.0062 0.0066 195,471 +0.00(+17.86%)
Apr 15, 2020 0.0128 0.0128 0.0056 0.0056 153,145 -0.01(-53.33%)
Apr 14, 2020 0.0128 0.0128 0.0056 0.0120 60,993 +0.00(+25.00%)
Apr 13, 2020 0.0056 0.0096 0.0056 0.0096 335 +0.00(+92.00%)
Apr 09, 2020 0.0099 0.0099 0.0050 0.0050 7,400 -0.01(-53.70%)
Apr 08, 2020 0.0080 0.0108 0.0071 0.0108 4,316 +0.00(+68.75%)
Apr 07, 2020 0.0085 0.0085 0.0054 0.0064 41,729 +0.00(+28.00%)
Apr 06, 2020 0.0099 0.0099 0.0050 0.0050 63,759 -0.01(-57.98%)
Apr 03, 2020 0.0049 0.0119 0.0049 0.0119 11,700 +0.01(+75.00%)
Apr 02, 2020 0.0046 0.0119 0.0046 0.0068 28,049 -0.01(-42.86%)
Apr 01, 2020 0.0053 0.0119 0.0053 0.0119 24,620 +0.00(+21.43%)
Mar 31, 2020 0.0085 0.0119 0.0053 0.0098 8,360 +0.00(+19.51%)
Mar 30, 2020 0.0108 0.0108 0.0082 0.0082 16,756 +0.00(+0.00%)
Mar 27, 2020 0.0069 0.0099 0.0043 0.0082 174,700 +0.00(+0.00%)
Mar 26, 2020 0.0130 0.0130 0.0082 0.0082 17,913 -0.00(-14.58%)
Mar 25, 2020 0.0107 0.0120 0.0095 0.0096 163,030 -0.00(-20.00%)
Mar 24, 2020 0.0120 0.0120 0.0080 0.0120 6,567 +0.00(+21.21%)
Mar 23, 2020 0.0041 0.0099 0.0041 0.0099 69,760 +0.00(+10.00%)
Mar 20, 2020 0.0152 0.0152 0.0089 0.0090 135,700 -0.00(-18.18%)
Mar 19, 2020 0.0099 0.0145 0.0078 0.0110 238,717 +0.00(+0.00%)
Mar 18, 2020 0.0153 0.0153 0.0110 0.0110 20,559 -0.01(-40.22%)
Mar 17, 2020 0.0141 0.0193 0.0135 0.0184 28,952 +0.00(+13.58%)
Mar 16, 2020 0.0158 0.0162 0.0149 0.0162 10,158 -0.00(-15.62%)
Mar 13, 2020 0.0280 0.0280 0.0137 0.0192 148,800 -0.00(-15.04%)
Mar 12, 2020 0.0200 0.0236 0.0137 0.0226 343,179 +0.00(+3.20%)
Mar 11, 2020 0.0200 0.0219 0.0173 0.0219 84,610 +0.00(+6.83%)
Mar 10, 2020 0.0239 0.0239 0.0205 0.0205 11,200 -0.00(-2.38%)
Mar 09, 2020 0.0241 0.0271 0.0200 0.0210 129,124 -0.01(-26.83%)
Mar 06, 2020 0.0300 0.0345 0.0287 0.0287 16,300 -0.00(-6.51%)
Mar 05, 2020 0.0283 0.0307 0.0239 0.0307 3,551 +0.00(+1.66%)
Mar 04, 2020 0.0254 0.0302 0.0254 0.0302 39,632 +0.00(+18.90%)
Mar 03, 2020 0.0272 0.0273 0.0226 0.0254 59,120 -0.00(-6.62%)
Mar 02, 2020 0.0205 0.0300 0.0205 0.0272 14,300 -0.00(-11.40%)
Feb 28, 2020 0.0320 0.0320 0.0235 0.0307 27,200 +0.01(+22.31%)
Feb 27, 2020 0.0251 0.0251 0.0251 35 +0.00(+0.00%)
Feb 26, 2020 0.0215 0.0285 0.0215 0.0251 33,339 -0.00(-16.33%)
Feb 25, 2020 0.0300 0.0300 0.0300 0.0300 10,800 +0.00(+5.26%)
Feb 24, 2020 0.0330 0.0330 0.0243 0.0285 21,388 -0.00(-11.49%)
Feb 21, 2020 0.0324 0.0324 0.0301 0.0322 32,500 +0.01(+28.80%)
Feb 20, 2020 0.0250 0.0300 0.0244 0.0250 57,255 +0.00(+16.28%)
Feb 19, 2020 0.0215 0.0215 0.0215 0.0215 3,000 -0.00(-11.52%)
Feb 18, 2020 0.0280 0.0297 0.0239 0.0243 138,535 -0.00(-5.08%)
Feb 14, 2020 0.0312 0.0312 0.0253 0.0256 82,800 -0.00(-14.67%)
Feb 13, 2020 0.0243 0.0300 0.0243 0.0300 41,982 +0.00(+3.45%)
Feb 12, 2020 0.0290 0.0330 0.0247 0.0290 241,632 +0.00(+17.89%)
Feb 11, 2020 0.0246 0.0246 0.0246 0.0246 1,060 -0.00(-7.52%)
Feb 10, 2020 0.0218 0.0266 0.0216 0.0266 27,982 +0.00(+23.15%)
Feb 07, 2020 0.0320 0.0320 0.0216 0.0216 73,800 +0.00(+4.85%)
Feb 06, 2020 0.0283 0.0284 0.0206 0.0206 25,145 -0.00(-18.90%)
Feb 05, 2020 0.0220 0.0275 0.0220 0.0254 36,451 -0.00(-4.87%)
Feb 04, 2020 0.0246 0.0273 0.0213 0.0267 86,857 +0.00(+11.25%)
Feb 03, 2020 0.0254 0.0300 0.0239 0.0240 141,100 -0.00(-11.11%)
Jan 31, 2020 0.0210 0.0300 0.0210 0.0270 75,200 -0.00(-3.91%)
Jan 30, 2020 0.0360 0.0360 0.0265 0.0281 373,450 -0.00(-3.10%)
Jan 29, 2020 0.0368 0.0368 0.0249 0.0290 335,566 -0.01(-19.44%)
Jan 28, 2020 0.0360 0.0427 0.0360 0.0360 63,726 +0.00(+2.56%)
Jan 27, 2020 0.0450 0.0450 0.0351 0.0351 82,498 -0.01(-16.43%)
Jan 24, 2020 0.0520 0.0530 0.0401 0.0420 56,000 -0.01(-15.15%)
Jan 23, 2020 0.0495 0.0495 0.0495 0.0495 10,000 +0.00(+0.00%)
Jan 22, 2020 0.0520 0.0545 0.0495 0.0495 118,667 -0.00(-3.32%)
Jan 21, 2020 0.0550 0.0575 0.0512 0.0512 60,311 -0.01(-21.23%)
Jan 17, 2020 0.0560 0.1198 0.0448 0.0650 350,000 +0.03(+78.08%)
Jan 16, 2020 0.0778 0.0778 0.0350 0.0365 274,123 -0.03(-46.87%)
Jan 15, 2020 0.0900 0.0900 0.0687 0.0687 32,305 -0.03(-26.91%)
Jan 14, 2020 0.1000 0.1000 0.0900 0.0940 59,500 +0.01(+5.62%)
Jan 10, 2020 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
Jan 09, 2020 0.0660 0.0850 0.0660 0.0800 19,471 +0.01(+11.73%)
Jan 08, 2020 0.0768 0.0768 0.0716 0.0716 3,800 -0.00(-3.11%)
Jan 07, 2020 0.0729 0.0808 0.0729 0.0739 72,700 -0.00(-0.27%)
Jan 06, 2020 0.0769 0.0814 0.0741 0.0741 2,709 -0.00(-2.37%)
Jan 03, 2020 0.0809 0.0810 0.0759 0.0759 4,600 +0.00(+0.26%)
Jan 02, 2020 0.0740 0.0778 0.0740 0.0757 27,109 -0.00(-0.79%)
Dec 31, 2019 0.0770 0.0872 0.0763 0.0763 19,700 -0.01(-9.81%)
Dec 30, 2019 0.0810 0.0900 0.0790 0.0846 24,826 -0.01(-6.00%)
Dec 27, 2019 0.0900 0.0900 0.0790 0.0900 11,300 +0.00(+0.00%)
Dec 26, 2019 0.1040 0.1040 0.0730 0.0900 33,190 -0.00(-1.53%)
Dec 24, 2019 0.0751 0.0914 0.0750 0.0914 13,400 +0.02(+22.36%)
Dec 23, 2019 0.0781 0.0929 0.0747 0.0747 17,025 -0.00(-3.24%)
Dec 20, 2019 0.0747 0.0850 0.0746 0.0772 16,200 -0.00(-0.64%)
Dec 19, 2019 0.0802 0.0802 0.0777 0.0777 3,500 -0.01(-10.17%)
Dec 18, 2019 0.0751 0.0890 0.0750 0.0865 15,363 -0.00(-2.81%)
Dec 17, 2019 0.0843 0.0890 0.0791 0.0890 8,077 +0.00(+3.61%)
Dec 16, 2019 0.0840 0.0894 0.0840 0.0859 3,700 -0.00(-5.40%)
Dec 13, 2019 0.1040 0.1040 0.0908 0.0908 3,000 -0.01(-9.20%)
Dec 12, 2019 0.0930 0.1000 0.0900 0.1000 7,242 +0.01(+16.55%)
Dec 11, 2019 0.0849 0.0858 0.0849 0.0858 500 -0.00(-0.23%)
Dec 10, 2019 0.0980 0.0980 0.0850 0.0860 34,961 -0.01(-14.00%)
Dec 06, 2019 0.1000 0.1000 0.1000 0 +0.00(+2.25%)
Dec 05, 2019 0.0978 0.0978 0.0978 0.0978 1,000 -0.01(-7.91%)
Dec 04, 2019 0.0918 0.1062 0.0918 0.1062 21,567 +0.01(+10.28%)
Dec 03, 2019 0.0955 0.1030 0.0895 0.0963 21,292 +0.01(+8.20%)
Dec 02, 2019 0.0830 0.1017 0.0830 0.0890 13,790 -0.01(-11.88%)
Nov 29, 2019 0.0927 0.1120 0.0927 0.1010 9,600 +0.03(+37.60%)
Nov 27, 2019 0.0703 0.0767 0.0700 0.0734 227,300 +0.00(+4.41%)
Nov 26, 2019 0.0664 0.0800 0.0664 0.0703 29,350 -0.01(-12.02%)
Nov 25, 2019 0.0820 0.0820 0.0650 0.0799 27,601 -0.00(-0.13%)
Nov 22, 2019 0.0629 0.0920 0.0629 0.0800 431,500 +0.01(+14.29%)
Nov 21, 2019 0.0738 0.0804 0.0700 0.0700 87,626 -0.01(-10.83%)
Nov 20, 2019 0.0860 0.0860 0.0680 0.0785 31,549 -0.00(-1.88%)
Nov 19, 2019 0.0840 0.0895 0.0700 0.0800 86,248 -0.01(-9.09%)
Nov 18, 2019 0.0900 0.1000 0.0818 0.0880 44,300 -0.01(-12.00%)
Nov 15, 2019 0.1018 0.1077 0.1000 0.1000 72,900 -0.01(-11.35%)
Nov 14, 2019 0.1080 0.1128 0.1076 0.1128 46,801 +0.00(+4.44%)
Nov 13, 2019 0.1115 0.1184 0.1052 0.1080 34,000 -0.00(-1.82%)
Nov 12, 2019 0.1100 0.1100 0.1071 0.1100 23,180 -0.01(-7.56%)
Nov 11, 2019 0.1190 0.1198 0.1085 0.1190 21,663 -0.00(-0.83%)
Nov 08, 2019 0.1155 0.1200 0.1085 0.1200 111,900 +0.01(+9.09%)
Nov 07, 2019 0.1032 0.1153 0.1032 0.1100 76,802 -0.00(-0.18%)
Nov 06, 2019 0.1200 0.1200 0.1086 0.1102 131,224 -0.01(-11.84%)
Nov 05, 2019 0.1440 0.1440 0.1200 0.1250 161,996 -0.02(-14.97%)
Nov 04, 2019 0.1623 0.1623 0.1450 0.1470 23,850 -0.02(-13.53%)
Nov 01, 2019 0.1639 0.1734 0.1639 0.1700 2,500 +0.01(+3.28%)
Oct 31, 2019 0.1798 0.1798 0.1646 0.1646 3,400 -0.01(-3.18%)
Oct 30, 2019 0.1620 0.1700 0.1620 0.1700 2,100 +0.01(+3.09%)
Oct 29, 2019 0.1588 0.1660 0.1588 0.1649 5,050 +0.00(+2.61%)
Oct 28, 2019 0.1725 0.1725 0.1561 0.1607 5,518 -0.01(-6.57%)
Oct 25, 2019 0.1609 0.1730 0.1609 0.1720 26,400 +0.01(+3.74%)
Oct 24, 2019 0.1660 0.1693 0.1512 0.1658 37,601 +0.01(+5.81%)
Oct 23, 2019 0.1510 0.1571 0.1510 0.1567 3,500 +0.01(+4.47%)
Oct 22, 2019 0.1410 0.1600 0.1410 0.1500 25,977 -0.01(-7.52%)
Oct 21, 2019 0.1794 0.1794 0.1600 0.1622 39,000 -0.02(-9.39%)
Oct 18, 2019 0.1739 0.1790 0.1739 0.1790 20,800 +0.01(+7.19%)
Oct 17, 2019 0.1620 0.1728 0.1582 0.1670 35,625 -0.01(-6.70%)
Oct 16, 2019 0.1718 0.1790 0.1635 0.1790 6,453 +0.01(+3.47%)
Oct 15, 2019 0.1778 0.1790 0.1697 0.1730 12,598 -0.02(-9.42%)
Oct 14, 2019 0.1943 0.1943 0.1640 0.1910 67,474 +0.01(+7.06%)
Oct 11, 2019 0.1799 0.1870 0.1651 0.1784 35,700 -0.00(-0.89%)
Oct 10, 2019 0.1815 0.1940 0.1800 0.1800 48,570 -0.02(-11.76%)
Oct 09, 2019 0.2156 0.2156 0.1970 0.2040 26,700 -0.02(-9.85%)
Oct 08, 2019 0.2283 0.2283 0.2172 0.2263 8,225 +0.00(+0.58%)
Oct 07, 2019 0.1981 0.2250 0.1981 0.2250 35,650 +0.03(+16.16%)
Oct 04, 2019 0.2050 0.2050 0.1937 0.1937 18,600 -0.01(-4.53%)
Oct 03, 2019 0.2120 0.2120 0.1749 0.2029 92,465 +0.00(+0.45%)
Oct 02, 2019 0.2060 0.2080 0.1860 0.2020 44,898 +0.00(+1.15%)
Oct 01, 2019 0.2330 0.2330 0.1940 0.1997 128,397 -0.03(-13.96%)
Sep 30, 2019 0.2268 0.2322 0.2268 0.2321 13,866 +0.00(+0.91%)
Sep 27, 2019 0.2157 0.2320 0.2157 0.2300 16,700 -0.00(-0.82%)
Sep 26, 2019 0.2510 0.2600 0.2188 0.2319 26,725 -0.04(-13.98%)
Sep 25, 2019 0.2600 0.2700 0.2600 0.2696 9,230 +0.01(+2.82%)
Sep 24, 2019 0.2810 0.2810 0.2620 0.2622 22,959 -0.00(-0.53%)
Sep 23, 2019 0.2685 0.2769 0.2636 0.2636 6,708 -0.01(-4.91%)
Sep 20, 2019 0.2900 0.2900 0.2772 0.2772 30,900 -0.01(-4.05%)
Sep 19, 2019 0.2900 0.2900 0.2889 0.2889 3,777 +0.00(+1.62%)
Sep 18, 2019 0.3030 0.3030 0.2843 0.2843 9,261 -0.01(-2.97%)
Sep 17, 2019 0.2900 0.2934 0.2894 0.2930 4,855 +0.00(+1.03%)
Sep 16, 2019 0.3035 0.3035 0.2900 0.2900 3,100 -0.01(-3.62%)
Sep 13, 2019 0.3209 0.3209 0.2918 0.3009 22,000 -0.00(-0.17%)
Sep 12, 2019 0.2880 0.3014 0.2880 0.3014 1,100 +0.01(+2.38%)
Sep 11, 2019 0.3000 0.3135 0.2930 0.2944 96,479 -0.01(-3.79%)
Sep 10, 2019 0.3170 0.3280 0.3060 0.3060 10,976 -0.01(-2.45%)
Sep 09, 2019 0.3287 0.3314 0.3137 0.3137 8,011 -0.01(-3.36%)
Sep 06, 2019 0.3499 0.3499 0.3200 0.3246 9,900 +0.00(+1.44%)
Sep 05, 2019 0.3270 0.3270 0.3149 0.3200 11,178 +0.00(+0.79%)
Sep 04, 2019 0.3110 0.3409 0.3110 0.3175 6,382 +0.02(+5.80%)
Sep 03, 2019 0.3129 0.3270 0.3000 0.3001 18,678 +0.00(+1.39%)
Aug 30, 2019 0.2940 0.3079 0.2940 0.2960 4,000 -0.00(-0.30%)
Aug 29, 2019 0.2898 0.2969 0.2898 0.2969 40,500 +0.01(+1.99%)
Aug 28, 2019 0.3000 0.3091 0.2911 0.2911 8,877 -0.01(-2.97%)
Aug 27, 2019 0.3229 0.3229 0.3000 0.3000 1,050 -0.00(-1.32%)
Aug 26, 2019 0.3100 0.3210 0.3040 0.3040 3,587 -0.00(-1.30%)
Aug 23, 2019 0.3030 0.3210 0.3030 0.3080 5,000 -0.00(-0.55%)
Aug 22, 2019 0.3141 0.3141 0.3097 0.3097 1,500 +0.00(+0.68%)
Aug 21, 2019 0.3206 0.3206 0.3069 0.3076 5,491 -0.02(-5.06%)
Aug 20, 2019 0.3250 0.3285 0.3174 0.3240 20,133 -0.00(-0.37%)
Aug 19, 2019 0.3230 0.3440 0.3230 0.3252 7,457 -0.01(-2.58%)
Aug 16, 2019 0.3500 0.3500 0.3260 0.3338 7,600 +0.00(+0.24%)
Aug 15, 2019 0.3300 0.3500 0.3300 0.3330 42,450 -0.01(-2.06%)
Aug 14, 2019 0.3648 0.3648 0.3394 0.3400 11,646 -0.03(-7.78%)
Aug 13, 2019 0.3530 0.3690 0.3492 0.3687 5,750 +0.01(+2.33%)
Aug 12, 2019 0.3580 0.3680 0.3580 0.3603 12,460 +0.00(+0.53%)
Aug 09, 2019 0.3607 0.3610 0.3456 0.3584 12,900 -0.00(-0.44%)
Aug 08, 2019 0.3534 0.3692 0.3512 0.3600 13,644 +0.00(+0.90%)
Aug 07, 2019 0.3337 0.3569 0.3330 0.3568 29,896 +0.03(+8.12%)
Aug 06, 2019 0.3064 0.3400 0.3043 0.3300 95,236 -0.01(-2.65%)
Aug 05, 2019 0.2950 0.3390 0.2950 0.3390 11,195 +0.05(+16.90%)
Aug 02, 2019 0.3100 0.3122 0.2900 0.2900 25,700 -0.01(-3.69%)
Aug 01, 2019 0.2833 0.3011 0.2833 0.3011 1,050 +0.00(+0.03%)
Jul 31, 2019 0.2770 0.3023 0.2700 0.3010 112,976 -0.01(-2.49%)
Jul 30, 2019 0.3250 0.3250 0.2940 0.3087 37,714 -0.01(-4.07%)
Jul 29, 2019 0.3175 0.3310 0.3038 0.3218 38,141 -0.00(-0.86%)
Jul 26, 2019 0.3224 0.3339 0.3130 0.3246 16,600 -0.00(-0.28%)
Jul 25, 2019 0.3093 0.3255 0.3093 0.3255 19,906 +0.00(+1.02%)
Jul 24, 2019 0.3240 0.3354 0.3222 0.3222 42,076 -0.00(-1.14%)
Jul 23, 2019 0.3240 0.3330 0.3240 0.3259 4,892 -0.00(-0.64%)
Jul 22, 2019 0.3415 0.3415 0.3200 0.3280 22,750 -0.03(-8.64%)
Jul 19, 2019 0.3460 0.3590 0.3460 0.3590 2,000 +0.00(+0.56%)
Jul 18, 2019 0.3480 0.3570 0.3391 0.3570 54,940 +0.00(+0.25%)
Jul 17, 2019 0.3700 0.3700 0.3361 0.3561 46,120 -0.02(-4.27%)
Jul 16, 2019 0.3720 0.3805 0.3692 0.3720 11,804 -0.00(-0.53%)
Jul 15, 2019 0.3551 0.3740 0.3551 0.3740 6,758 +0.00(+0.27%)
Jul 12, 2019 0.3700 0.3886 0.3621 0.3730 48,900 -0.00(-1.06%)
Jul 11, 2019 0.3770 0.3933 0.3770 0.3770 9,418 -0.00(-0.42%)
Jul 10, 2019 0.3706 0.3786 0.3600 0.3786 25,947 -0.00(-0.08%)
Jul 09, 2019 0.3937 0.3937 0.3611 0.3789 5,363 -0.02(-5.28%)
Jul 08, 2019 0.3770 0.4000 0.3770 0.4000 34,800 -0.00(-0.10%)
Jul 05, 2019 0.3938 0.4030 0.3844 0.4004 54,900 -0.00(-0.30%)
Jul 03, 2019 0.3936 0.4190 0.3920 0.4016 37,400 -0.01(-1.69%)
Jul 02, 2019 0.4382 0.4382 0.3920 0.4085 12,138 -0.05(-10.81%)
Jul 01, 2019 0.3843 0.4580 0.3843 0.4580 9,137 +0.05(+12.28%)
Jun 28, 2019 0.4090 0.4155 0.3921 0.4079 6,800 -0.01(-3.43%)
Jun 27, 2019 0.4190 0.4248 0.4050 0.4224 8,538 -0.01(-3.34%)
Jun 26, 2019 0.3844 0.4370 0.3844 0.4370 148,500 +0.04(+9.25%)
Jun 25, 2019 0.4100 0.4159 0.3984 0.4000 17,950 -0.01(-1.72%)
Jun 24, 2019 0.3912 0.4118 0.3912 0.4070 10,031 +0.02(+4.12%)
Jun 21, 2019 0.3940 0.4150 0.3909 0.3909 127,600 -0.03(-6.88%)
Jun 20, 2019 0.4063 0.4198 0.4000 0.4198 7,078 +0.02(+4.95%)
Jun 19, 2019 0.4091 0.4091 0.4000 0.4000 5,938 -0.01(-3.59%)
Jun 18, 2019 0.4062 0.4149 0.4000 0.4149 6,700 +0.00(+0.58%)
Jun 17, 2019 0.4159 0.4260 0.4006 0.4125 41,764 -0.01(-1.86%)
Jun 14, 2019 0.4200 0.4203 0.4050 0.4203 8,100 -0.01(-2.26%)
Jun 13, 2019 0.4300 0.4300 0.4300 0.4300 3,000 +0.00(+0.94%)
Jun 12, 2019 0.4394 0.4400 0.4260 0.4260 650 -0.00(-0.23%)
Jun 11, 2019 0.4160 0.4339 0.4120 0.4270 27,893 -0.01(-1.16%)
Jun 10, 2019 0.4241 0.4320 0.4241 0.4320 12,653 +0.01(+1.65%)
Jun 07, 2019 0.4321 0.4321 0.4199 0.4250 272,300 -0.00(-1.12%)
Jun 06, 2019 0.4237 0.4398 0.4237 0.4298 3,900 +0.01(+2.33%)
Jun 05, 2019 0.4340 0.4583 0.4200 0.4200 50,300 -0.02(-4.33%)
Jun 04, 2019 0.4690 0.4700 0.4390 0.4390 14,410 -0.03(-6.60%)
Jun 03, 2019 0.4575 0.4700 0.4575 0.4700 6,335 +0.01(+3.14%)
May 31, 2019 0.4360 0.4697 0.4360 0.4557 8,100 +0.01(+1.95%)
May 30, 2019 0.4699 0.4699 0.4470 0.4470 11,363 -0.01(-1.50%)
May 29, 2019 0.4723 0.4723 0.4460 0.4538 52,071 -0.01(-2.41%)
May 28, 2019 0.4735 0.4735 0.4500 0.4650 41,720 +0.00(+0.13%)
May 24, 2019 0.4628 0.4810 0.4589 0.4644 15,700 +0.00(+0.24%)
May 23, 2019 0.4750 0.4856 0.4541 0.4633 21,764 -0.02(-3.48%)
May 22, 2019 0.4710 0.4910 0.4666 0.4800 40,234 +0.02(+4.35%)
May 21, 2019 0.4400 0.4617 0.4400 0.4600 6,621 +0.05(+11.65%)
May 20, 2019 0.4120 0.4120 0.4120 0.4120 120 -0.03(-6.58%)
May 17, 2019 0.4659 0.4659 0.4410 0.4410 18,400 -0.02(-5.28%)
May 16, 2019 0.4560 0.4796 0.4560 0.4656 38,425 +0.00(+0.56%)
May 15, 2019 0.4564 0.4695 0.4564 0.4630 2,904 +0.01(+3.05%)
May 14, 2019 0.4600 0.4600 0.4427 0.4493 45,738 -0.01(-2.33%)
May 13, 2019 0.4573 0.4600 0.4500 0.4600 28,900 -0.01(-1.08%)
May 10, 2019 0.4948 0.4948 0.4600 0.4650 15,500 -0.01(-2.92%)
May 09, 2019 0.4628 0.4869 0.4628 0.4790 35,991 -0.00(-0.17%)
May 08, 2019 0.4901 0.5162 0.4724 0.4798 144,933 -0.02(-3.85%)
May 07, 2019 0.5177 0.5177 0.4770 0.4990 85,201 -0.03(-5.13%)
May 06, 2019 0.5430 0.5460 0.5050 0.5260 111,637 +0.02(+4.84%)
May 03, 2019 0.4708 0.5100 0.4672 0.5017 103,000 +0.03(+6.74%)
May 02, 2019 0.4800 0.4880 0.4650 0.4700 133,608 -0.03(-6.04%)
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.