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

Emisphere Tech (OP: EMIS )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 2.540 2.830 2.500 2.830 262,547 +0.35(+14.11%)
May 30, 2018 2.390 2.570 2.350 2.480 309,069 +0.18(+7.83%)
May 29, 2018 2.225 2.370 2.200 2.300 216,889 +0.05(+2.22%)
May 25, 2018 2.250 2.250 2.250 0 +0.15(+7.14%)
May 24, 2018 1.960 2.160 1.960 2.100 181,561 +0.15(+7.69%)
May 23, 2018 2.365 2.410 1.870 1.950 509,403 -0.44(-18.41%)
May 22, 2018 2.340 2.400 2.240 2.390 316,098 -0.07(-2.85%)
May 21, 2018 2.215 2.550 2.200 2.460 818,132 +0.25(+11.31%)
May 18, 2018 2.070 2.230 2.010 2.210 442,364 +0.15(+7.28%)
May 17, 2018 1.850 2.070 1.720 2.060 441,599 +0.26(+14.44%)
May 16, 2018 1.510 1.950 1.510 1.800 597,531 +0.20(+12.50%)
May 15, 2018 2.100 2.140 1.480 1.600 1,596,493 -0.37(-18.78%)
May 14, 2018 1.455 1.980 1.450 1.970 1,147,674 +0.62(+45.93%)
May 11, 2018 1.100 1.600 1.100 1.350 771,365 +0.27(+25.00%)
May 10, 2018 1.000 1.170 1.000 1.080 170,684 +0.08(+8.00%)
May 09, 2018 1.040 1.200 0.9700 1.000 467,306 +0.03(+3.09%)
May 08, 2018 0.9500 1.050 0.9380 0.9700 190,596 +0.02(+2.11%)
May 07, 2018 0.7450 1.110 0.7300 0.9500 463,389 +0.20(+27.52%)
May 04, 2018 0.8400 0.8400 0.7000 0.7450 233,163 +0.07(+11.19%)
May 03, 2018 0.6800 0.7250 0.6300 0.6700 63,595 +0.02(+3.08%)
May 02, 2018 0.6625 0.6700 0.6400 0.6500 19,778 +0.00(+0.00%)
May 01, 2018 0.6500 0.6500 0.6450 0.6500 8,381 +0.01(+0.78%)
Apr 30, 2018 0.6800 0.6850 0.6300 0.6450 18,284 -0.03(-3.73%)
Apr 27, 2018 0.6800 0.6800 0.6700 0.6700 44,791 +0.03(+4.69%)
Apr 26, 2018 0.6800 0.6890 0.5700 0.6400 325,303 +0.03(+4.07%)
Apr 25, 2018 0.7000 0.7000 0.6150 0.6150 36,820 -0.01(-1.60%)
Apr 24, 2018 0.5250 0.6500 0.5240 0.6250 177,215 -0.03(-3.85%)
Apr 23, 2018 0.7350 0.7350 0.5950 0.6500 373,798 +0.15(+30.00%)
Apr 20, 2018 0.4000 0.5000 0.3990 0.5000 187,733 +0.10(+25.00%)
Apr 19, 2018 0.4000 0.4000 0.4000 0.4000 10,320 +0.00(+0.00%)
Apr 18, 2018 0.3784 0.4000 0.3470 0.4000 14,205 +0.00(+0.00%)
Apr 17, 2018 0.4000 0.4000 0.3700 0.4000 38,230 +0.04(+10.77%)
Apr 16, 2018 0.4000 0.4000 0.3611 0.3611 7,700 -0.04(-9.73%)
Apr 13, 2018 0.3950 0.4000 0.3900 0.4000 44,492 +0.02(+5.26%)
Apr 12, 2018 0.3799 0.3800 0.3700 0.3800 37,152 +0.03(+10.11%)
Apr 11, 2018 0.3950 0.3950 0.3450 0.3451 30,835 -0.04(-11.06%)
Apr 10, 2018 0.4000 0.4000 0.3880 0.3880 7,500 -0.01(-3.00%)
Apr 09, 2018 0.4050 0.4050 0.3800 0.4000 44,948 -0.00(-0.99%)
Apr 06, 2018 0.3912 0.4040 0.3600 0.4040 57,100 +0.01(+3.59%)
Apr 05, 2018 0.3900 0.3900 0.3820 0.3900 31,811 +0.00(+0.00%)
Apr 04, 2018 0.3700 0.3900 0.3700 0.3900 15,856 +0.00(+0.03%)
Apr 03, 2018 0.3600 0.3899 0.3600 0.3899 19,916 +0.02(+5.41%)
Apr 02, 2018 0.3950 0.3950 0.3600 0.3699 9,784 -0.02(-5.13%)
Mar 29, 2018 0.3899 0.3899 0.3899 0 +0.03(+8.31%)
Mar 28, 2018 0.3950 0.3950 0.3600 0.3600 13,142 -0.03(-6.49%)
Mar 27, 2018 0.3850 0.3850 0.3850 0.3850 1,000 +0.00(+0.03%)
Mar 26, 2018 0.3701 0.3849 0.3540 0.3849 15,450 +0.03(+9.97%)
Mar 23, 2018 0.3790 0.3800 0.3500 0.3500 21,900 -0.02(-6.17%)
Mar 22, 2018 0.3720 0.3850 0.3720 0.3730 10,226 +0.00(+0.21%)
Mar 21, 2018 0.3850 0.3850 0.3713 0.3722 14,410 -0.01(-3.30%)
Mar 20, 2018 0.3800 0.3849 0.3520 0.3849 12,061 +0.00(+1.29%)
Mar 19, 2018 0.3700 0.3800 0.3600 0.3800 24,900 +0.02(+5.56%)
Mar 16, 2018 0.3450 0.3800 0.3450 0.3600 16,901 +0.02(+5.37%)
Mar 15, 2018 0.3402 0.3600 0.3402 0.3417 5,468 -0.01(-2.99%)
Mar 14, 2018 0.3699 0.3699 0.3522 0.3522 6,850 -0.01(-2.82%)
Mar 13, 2018 0.3800 0.3800 0.3301 0.3624 36,770 -0.02(-4.63%)
Mar 12, 2018 0.3900 0.3900 0.3800 0.3800 8,129 +0.00(+0.00%)
Mar 09, 2018 0.3950 0.3950 0.3750 0.3800 21,410 +0.00(+0.00%)
Mar 08, 2018 0.3900 0.3900 0.3780 0.3800 29,400 -0.01(-2.56%)
Mar 07, 2018 0.3900 0.3950 0.3730 0.3900 23,129 +0.00(+0.00%)
Mar 06, 2018 0.3950 0.4000 0.3900 0.3900 81,490 -0.01(-2.50%)
Mar 05, 2018 0.4000 0.4000 0.3900 0.4000 11,750 +0.00(+0.00%)
Mar 02, 2018 0.4000 0.4000 0.3901 0.4000 104,228 +0.00(+0.00%)
Mar 01, 2018 0.4000 0.4200 0.3834 0.4000 70,137 +0.00(+0.00%)
Feb 28, 2018 0.4000 0.4000 0.3888 0.4000 39,600 +0.00(+0.00%)
Feb 27, 2018 0.4000 0.4000 0.3768 0.4000 141,512 +0.01(+2.56%)
Feb 26, 2018 0.3950 0.4000 0.3700 0.3900 93,563 +0.03(+8.64%)
Feb 23, 2018 0.4100 0.4100 0.3500 0.3590 228,789 -0.04(-10.25%)
Feb 22, 2018 0.3576 0.4800 0.3451 0.4000 899,034 +0.06(+15.94%)
Feb 21, 2018 0.3434 0.3500 0.3102 0.3450 106,750 -0.01(-1.43%)
Feb 20, 2018 0.3350 0.3500 0.3200 0.3500 72,370 +0.01(+4.48%)
Feb 16, 2018 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Feb 15, 2018 0.3013 0.3500 0.3000 0.3500 180,956 +0.03(+9.37%)
Feb 14, 2018 0.3000 0.3200 0.3000 0.3200 4,322 +0.02(+4.92%)
Feb 13, 2018 0.2500 0.3060 0.2500 0.3050 89,588 +0.03(+10.99%)
Feb 12, 2018 0.3200 0.3200 0.2470 0.2748 150,225 -0.05(-14.10%)
Feb 09, 2018 0.3254 0.3254 0.2890 0.3199 95,891 +0.01(+3.19%)
Feb 08, 2018 0.3257 0.3311 0.3100 0.3100 26,447 -0.03(-8.82%)
Feb 07, 2018 0.3550 0.3550 0.3255 0.3400 78,210 -0.01(-2.86%)
Feb 06, 2018 0.3192 0.3500 0.3110 0.3500 23,547 +0.04(+12.72%)
Feb 05, 2018 0.3020 0.3342 0.3020 0.3105 28,650 -0.03(-8.60%)
Feb 02, 2018 0.3200 0.3397 0.3200 0.3397 31,300 +0.02(+6.16%)
Feb 01, 2018 0.3400 0.3400 0.3200 0.3200 30,786 -0.02(-6.51%)
Jan 31, 2018 0.3431 0.3550 0.3200 0.3423 55,537 +0.02(+5.32%)
Jan 30, 2018 0.3200 0.3200 0.3200 0.3250 8,730 -0.02(-4.41%)
Jan 29, 2018 0.3500 0.3500 0.3320 0.3400 18,350 +0.00(+0.00%)
Jan 26, 2018 0.3300 0.3400 0.3200 0.3400 40,651 +0.01(+3.03%)
Jan 25, 2018 0.3300 0.3350 0.3300 0.3300 1,565 -0.01(-2.94%)
Jan 24, 2018 0.3300 0.3400 0.3300 0.3400 8,800 +0.00(+0.00%)
Jan 23, 2018 0.3400 0.3400 0.3201 0.3400 4,233 -0.00(-0.89%)
Jan 22, 2018 0.3499 0.3499 0.3431 0.3431 9,211 -0.01(-1.92%)
Jan 19, 2018 0.3300 0.3498 0.3300 0.3498 2,435 +0.00(+0.17%)
Jan 18, 2018 0.3400 0.3492 0.3200 0.3492 30,890 +0.01(+2.71%)
Jan 17, 2018 0.3500 0.3800 0.3230 0.3400 99,621 -0.03(-8.11%)
Jan 16, 2018 0.3600 0.3800 0.3400 0.3700 134,525 +0.02(+5.71%)
Jan 12, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 11, 2018 0.3480 0.3500 0.3480 0.3500 35,741 -0.01(-2.78%)
Jan 10, 2018 0.3657 0.3950 0.3352 0.3600 214,021 +0.01(+4.23%)
Jan 09, 2018 0.3550 0.3800 0.3454 0.3454 184,082 +0.02(+4.67%)
Jan 08, 2018 0.3500 0.3600 0.3300 0.3300 37,945 -0.01(-4.35%)
Jan 05, 2018 0.3300 0.3500 0.3300 0.3450 37,480 +0.02(+6.15%)
Jan 04, 2018 0.3460 0.3500 0.3250 0.3250 22,400 -0.02(-7.14%)
Jan 03, 2018 0.3500 0.3500 0.3477 0.3500 15,040 +0.00(+0.00%)
Jan 02, 2018 0.3000 0.3500 0.3000 0.3500 37,923 +0.06(+20.65%)
Dec 29, 2017 0.2901 0.2901 0.2901 0 -0.01(-3.27%)
Dec 28, 2017 0.3105 0.3180 0.2851 0.2999 22,291 -0.03(-9.12%)
Dec 27, 2017 0.3000 0.3300 0.2850 0.3300 134,185 +0.02(+6.45%)
Dec 26, 2017 0.3301 0.3498 0.2920 0.3100 57,263 -0.03(-8.30%)
Dec 22, 2017 0.3380 0.3500 0.3300 0.3381 82,270 +0.01(+2.44%)
Dec 21, 2017 0.3300 0.3300 0.3300 0.3300 1,650 -0.02(-5.69%)
Dec 20, 2017 0.3450 0.3499 0.3300 0.3499 14,657 +0.02(+6.03%)
Dec 19, 2017 0.3300 0.3438 0.3300 0.3300 12,152 +0.00(+0.00%)
Dec 18, 2017 0.3500 0.3500 0.3300 0.3300 14,910 -0.02(-5.71%)
Dec 15, 2017 0.3698 0.3698 0.3300 0.3500 3,968 -0.01(-2.75%)
Dec 14, 2017 0.3600 0.3600 0.3300 0.3599 8,761 +0.03(+9.06%)
Dec 13, 2017 0.3185 0.3500 0.3150 0.3300 28,434 -0.01(-2.91%)
Dec 12, 2017 0.3600 0.3600 0.3150 0.3399 54,200 -0.00(-0.03%)
Dec 11, 2017 0.3500 0.3500 0.3301 0.3400 45,288 -0.01(-2.86%)
Dec 08, 2017 0.3636 0.3636 0.3326 0.3500 52,561 -0.02(-5.41%)
Dec 07, 2017 0.3800 0.3900 0.3050 0.3700 161,462 -0.01(-2.63%)
Dec 06, 2017 0.3950 0.3950 0.3601 0.3800 36,921 +0.00(+0.05%)
Dec 05, 2017 0.3601 0.3950 0.3600 0.3798 67,782 -0.00(-0.05%)
Dec 04, 2017 0.3950 0.3950 0.3774 0.3800 39,950 -0.02(-3.80%)
Dec 01, 2017 0.3510 0.3979 0.3331 0.3950 58,595 +0.02(+5.33%)
Nov 30, 2017 0.3950 0.3990 0.3625 0.3750 155,695 -0.02(-5.06%)
Nov 29, 2017 0.4000 0.4000 0.3405 0.3950 30,201 +0.00(+1.02%)
Nov 28, 2017 0.3405 0.4000 0.3405 0.3910 157,717 -0.00(-1.01%)
Nov 27, 2017 0.3850 0.3990 0.3671 0.3950 183,101 +0.01(+1.28%)
Nov 24, 2017 0.3750 0.3900 0.3750 0.3900 28,969 +0.01(+1.30%)
Nov 22, 2017 0.3750 0.3900 0.3750 0.3850 6,100 +0.00(+0.00%)
Nov 21, 2017 0.3800 0.3900 0.3700 0.3850 41,640 -0.01(-2.53%)
Nov 20, 2017 0.3850 0.3950 0.3651 0.3950 18,350 +0.04(+12.82%)
Nov 17, 2017 0.3850 0.3850 0.3406 0.3501 27,436 -0.01(-4.08%)
Nov 16, 2017 0.3650 0.3650 0.3310 0.3650 37,407 -0.03(-6.41%)
Nov 15, 2017 0.3900 0.3900 0.3900 0.3900 1,268 +0.00(+0.00%)
Nov 14, 2017 0.3900 0.3900 0.3453 0.3900 7,334 -0.01(-1.27%)
Nov 13, 2017 0.3750 0.3950 0.3650 0.3950 6,104 +0.04(+9.72%)
Nov 10, 2017 0.3602 0.3680 0.3600 0.3600 3,000 -0.01(-2.70%)
Nov 09, 2017 0.3650 0.3700 0.3650 0.3700 10,300 -0.01(-2.63%)
Nov 08, 2017 0.3750 0.3800 0.3750 0.3800 7,003 +0.00(+0.00%)
Nov 07, 2017 0.3752 0.3800 0.3451 0.3800 40,989 -0.02(-4.02%)
Nov 06, 2017 0.4000 0.4000 0.3600 0.3959 8,611 +0.03(+8.17%)
Nov 03, 2017 0.4000 0.4000 0.3660 0.3660 15,226 -0.00(-1.29%)
Nov 02, 2017 0.3600 0.4000 0.3600 0.3708 8,380 -0.03(-7.30%)
Nov 01, 2017 0.3600 0.4100 0.3600 0.4000 39,300 +0.00(+0.00%)
Oct 31, 2017 0.3500 0.4100 0.3500 0.4000 6,385 +0.00(+0.00%)
Oct 30, 2017 0.4100 0.4100 0.3780 0.4000 11,450 +0.03(+8.14%)
Oct 27, 2017 0.4000 0.4150 0.3501 0.3699 16,939 -0.02(-6.33%)
Oct 26, 2017 0.3681 0.3949 0.3501 0.3949 1,500 +0.01(+2.68%)
Oct 25, 2017 0.3830 0.3846 0.3650 0.3846 2,133 +0.02(+5.34%)
Oct 24, 2017 0.3750 0.3900 0.3651 0.3651 7,100 -0.01(-2.64%)
Oct 23, 2017 0.3900 0.3900 0.3750 0.3750 4,900 -0.03(-6.25%)
Oct 20, 2017 0.3900 0.4000 0.3900 0.4000 3,200 +0.00(+0.00%)
Oct 19, 2017 0.4000 0.4300 0.4000 0.4000 144,398 +0.00(+0.00%)
Oct 18, 2017 0.3700 0.4100 0.3601 0.4000 182,771 +0.03(+8.11%)
Oct 17, 2017 0.3850 0.3950 0.3501 0.3700 28,722 -0.01(-2.63%)
Oct 16, 2017 0.3800 0.3800 0.3569 0.3800 5,550 +0.00(+0.00%)
Oct 13, 2017 0.3103 0.3800 0.3101 0.3800 24,630 +0.05(+15.15%)
Oct 12, 2017 0.3300 0.3425 0.3101 0.3300 18,975 +0.01(+3.13%)
Oct 11, 2017 0.3145 0.3201 0.3145 0.3200 11,710 -0.03(-8.70%)
Oct 10, 2017 0.3281 0.3505 0.3101 0.3505 2,211 +0.03(+9.53%)
Oct 09, 2017 0.3201 0.3201 0.3200 0.3200 2,826 -0.01(-3.03%)
Oct 06, 2017 0.3300 0.3300 0.3299 0.3300 15,500 +0.01(+3.13%)
Oct 05, 2017 0.2952 0.3300 0.2952 0.3200 4,300 +0.00(+0.00%)
Oct 04, 2017 0.3222 0.3222 0.2901 0.3200 53,207 -0.02(-5.33%)
Oct 03, 2017 0.3356 0.3400 0.3000 0.3380 40,825 -0.03(-8.65%)
Oct 02, 2017 0.3402 0.4000 0.3301 0.3700 8,400 +0.03(+8.79%)
Sep 29, 2017 0.3310 0.3598 0.3310 0.3401 10,500 -0.06(-14.83%)
Sep 28, 2017 0.3497 0.4200 0.3497 0.3993 12,250 +0.05(+14.09%)
Sep 27, 2017 0.3100 0.3500 0.3100 0.3500 7,849 +0.01(+2.94%)
Sep 26, 2017 0.3460 0.3500 0.3400 0.3400 11,995 -0.01(-2.58%)
Sep 25, 2017 0.4097 0.4099 0.3400 0.3490 10,000 +0.01(+2.65%)
Sep 22, 2017 0.4099 0.4099 0.3400 0.3400 24,522 -0.01(-2.86%)
Sep 21, 2017 0.3500 0.3500 0.3400 0.3500 32,990 -0.00(-0.03%)
Sep 20, 2017 0.4000 0.4000 0.3501 0.3501 38,101 -0.03(-7.87%)
Sep 19, 2017 0.3800 0.4000 0.3800 0.3800 7,159 -0.03(-6.17%)
Sep 18, 2017 0.4100 0.4100 0.3803 0.4050 580 -0.00(-1.22%)
Sep 15, 2017 0.4100 0.4300 0.3800 0.4100 6,326 -0.02(-4.65%)
Sep 14, 2017 0.3801 0.4300 0.3801 0.4300 540 +0.00(+0.00%)
Sep 13, 2017 0.3510 0.4300 0.3510 0.4300 640 +0.01(+1.20%)
Sep 12, 2017 0.4297 0.4297 0.3994 0.4249 29,099 +0.01(+3.63%)
Sep 11, 2017 0.4150 0.4300 0.4000 0.4100 4,337 -0.02(-4.65%)
Sep 08, 2017 0.4300 0.4300 0.4300 0.4300 250 +0.00(+0.00%)
Sep 07, 2017 0.4001 0.4300 0.4000 0.4300 4,704 +0.03(+7.50%)
Sep 06, 2017 0.4000 0.4300 0.4000 0.4000 11,789 -0.04(-9.07%)
Sep 05, 2017 0.4399 0.4399 0.4003 0.4399 6,102 +0.04(+9.95%)
Sep 01, 2017 0.4250 0.4400 0.4001 0.4001 68,562 -0.04(-9.07%)
Aug 31, 2017 0.4150 0.4500 0.3610 0.4400 101,042 +0.04(+10.33%)
Aug 30, 2017 0.3400 0.4100 0.3400 0.3988 46,350 +0.06(+17.29%)
Aug 29, 2017 0.3431 0.3549 0.3400 0.3400 10,110 -0.02(-5.56%)
Aug 28, 2017 0.3800 0.3800 0.3020 0.3600 9,450 -0.02(-5.26%)
Aug 25, 2017 0.3825 0.3900 0.3800 0.3800 44,359 -0.00(-0.08%)
Aug 24, 2017 0.3600 0.4000 0.3600 0.3803 84,765 +0.02(+5.64%)
Aug 23, 2017 0.4100 0.4100 0.3500 0.3600 66,440 -0.01(-2.44%)
Aug 22, 2017 0.3300 0.3700 0.3201 0.3690 84,640 +0.04(+11.92%)
Aug 21, 2017 0.3025 0.3700 0.3020 0.3297 105,500 +0.03(+8.99%)
Aug 18, 2017 0.3200 0.3200 0.3000 0.3025 83,575 +0.00(+0.83%)
Aug 17, 2017 0.2425 0.3000 0.2250 0.3000 232,764 +0.06(+23.71%)
Aug 16, 2017 0.2000 0.2450 0.2000 0.2425 40,073 +0.04(+21.25%)
Aug 15, 2017 0.1800 0.3000 0.1500 0.2000 133,192 -0.02(-9.05%)
Aug 14, 2017 0.2600 0.2999 0.2000 0.2199 289,607 -0.11(-33.36%)
Aug 11, 2017 0.3800 0.3800 0.3000 0.3300 52,366 -0.02(-5.71%)
Aug 10, 2017 0.3674 0.3800 0.3500 0.3500 18,000 -0.03(-7.85%)
Aug 09, 2017 0.3485 0.3798 0.3485 0.3798 30,813 +0.03(+8.51%)
Aug 08, 2017 0.3800 0.3800 0.3493 0.3500 27,085 -0.03(-7.89%)
Aug 07, 2017 0.3500 0.3800 0.3500 0.3800 50,760 -0.02(-5.47%)
Aug 04, 2017 0.3900 0.4030 0.3485 0.4020 14,400 -0.00(-0.74%)
Aug 03, 2017 0.3900 0.4100 0.3900 0.4050 4,775 -0.00(-1.22%)
Aug 02, 2017 0.4100 0.4100 0.3900 0.4100 4,191 +0.00(+0.00%)
Aug 01, 2017 0.4100 0.4100 0.3980 0.4100 5,685 +0.01(+2.50%)
Jul 31, 2017 0.4000 0.4200 0.3900 0.4000 27,422 -0.03(-6.98%)
Jul 28, 2017 0.4300 0.4300 0.4001 0.4300 2,892 +0.00(+0.00%)
Jul 27, 2017 0.4300 0.4300 0.4000 0.4300 29,272 -0.01(-2.27%)
Jul 26, 2017 0.4500 0.4500 0.4400 0.4400 7,500 -0.01(-1.68%)
Jul 25, 2017 0.4012 0.4475 0.4012 0.4475 18,209 +0.03(+6.55%)
Jul 24, 2017 0.4010 0.4010 0.4010 0.4200 12,020 -0.03(-6.56%)
Jul 21, 2017 0.4500 0.4500 0.4495 0.4495 22,328 +0.00(+0.00%)
Jul 20, 2017 0.4020 0.4495 0.4020 0.4495 4,600 -0.00(-0.11%)
Jul 19, 2017 0.4550 0.4550 0.4454 0.4500 4,300 +0.01(+2.27%)
Jul 18, 2017 0.4500 0.4500 0.4300 0.4400 21,400 -0.01(-2.22%)
Jul 17, 2017 0.4540 0.4540 0.4500 0.4500 108,138 +0.02(+4.65%)
Jul 14, 2017 0.4300 0.4300 0.4300 0.4300 1,007 -0.02(-5.29%)
Jul 13, 2017 0.4202 0.4540 0.4202 0.4540 12,263 +0.01(+2.02%)
Jul 12, 2017 0.4000 0.4500 0.4000 0.4450 65,090 +0.03(+5.95%)
Jul 11, 2017 0.4300 0.4500 0.4200 0.4200 275,172 -0.01(-2.33%)
Jul 10, 2017 0.4200 0.4300 0.4200 0.4300 3,994 +0.01(+2.38%)
Jul 07, 2017 0.4200 0.4499 0.4200 0.4200 14,810 -0.03(-6.65%)
Jul 06, 2017 0.4430 0.4499 0.4430 0.4499 400 +0.00(+0.00%)
Jul 05, 2017 0.4200 0.4499 0.4200 0.4499 1,100 +0.01(+1.88%)
Jul 03, 2017 0.4153 0.4416 0.4153 0.4416 5,000 +0.00(+0.37%)
Jun 30, 2017 0.4300 0.4400 0.4300 0.4400 7,000 -0.01(-3.28%)
Jun 28, 2017 0.4549 0.4549 0.4549 0 +0.00(+0.00%)
Jun 27, 2017 0.4549 0.4549 0.4549 0.4549 4,000 -0.01(-2.17%)
Jun 26, 2017 0.4152 0.4650 0.4152 0.4650 13,466 +0.02(+3.33%)
Jun 23, 2017 0.4152 0.4500 0.4122 0.4500 11,500 -0.01(-2.11%)
Jun 22, 2017 0.4600 0.4600 0.4300 0.4597 4,449 -0.00(-0.07%)
Jun 21, 2017 0.4600 0.4600 0.4100 0.4600 2,300 +0.05(+12.20%)
Jun 20, 2017 0.4500 0.4500 0.4100 0.4100 7,000 -0.05(-10.77%)
Jun 19, 2017 0.4101 0.4595 0.4100 0.4595 4,192 +0.05(+12.07%)
Jun 16, 2017 0.4100 0.4100 0.4100 0.4100 502 -0.05(-10.87%)
Jun 15, 2017 0.4600 0.4600 0.4001 0.4600 4,686 +0.04(+9.52%)
Jun 14, 2017 0.4006 0.4200 0.4006 0.4200 24,680 -0.04(-8.70%)
Jun 13, 2017 0.4650 0.4650 0.4000 0.4600 2,700 +0.00(+0.00%)
Jun 12, 2017 0.4600 0.4600 0.4600 0.4600 7,362 +0.00(+0.00%)
Jun 09, 2017 0.4600 0.4600 0.4600 0.4600 618 +0.04(+9.52%)
Jun 08, 2017 0.4200 0.4200 0.4200 0.4200 1,400 -0.04(-8.70%)
Jun 07, 2017 0.4650 0.4650 0.4091 0.4600 9,345 +0.00(+0.00%)
Jun 06, 2017 0.4520 0.4600 0.4520 0.4600 14,583 +0.02(+3.70%)
Jun 05, 2017 0.4300 0.4520 0.4300 0.4436 30,090 +0.01(+2.66%)
Jun 02, 2017 0.4520 0.4520 0.4321 0.4321 6,930 -0.02(-4.40%)
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.