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

Siyata Mobile Inc (TSV: SIM )

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 (%)
Jul 31, 2018 0.4650 0.4700 0.4600 0.4700 154,000 +0.00(+1.08%)
Jul 30, 2018 0.4650 0.4700 0.4650 0.4650 252,210 -0.00(-1.06%)
Jul 27, 2018 0.4900 0.5000 0.4650 0.4700 187,098 -0.02(-3.09%)
Jul 26, 2018 0.4650 0.4900 0.4650 0.4850 732,200 +0.02(+4.30%)
Jul 25, 2018 0.4500 0.4750 0.4500 0.4650 219,370 +0.02(+3.33%)
Jul 24, 2018 0.4300 0.4650 0.4200 0.4500 219,400 +0.02(+4.65%)
Jul 23, 2018 0.4300 0.4300 0.4200 0.4300 64,500 +0.01(+2.38%)
Jul 20, 2018 0.4350 0.4350 0.4200 0.4200 63,800 -0.01(-2.33%)
Jul 19, 2018 0.4300 0.4350 0.4250 0.4300 41,300 +0.00(+0.00%)
Jul 18, 2018 0.4400 0.4400 0.4250 0.4300 73,170 -0.01(-1.15%)
Jul 17, 2018 0.4250 0.4350 0.4200 0.4350 144,850 +0.01(+2.35%)
Jul 16, 2018 0.4450 0.4700 0.4250 0.4250 399,467 +0.00(+0.00%)
Jul 13, 2018 0.4000 0.4350 0.4000 0.4250 83,000 +0.02(+6.25%)
Jul 12, 2018 0.3850 0.4000 0.3850 0.4000 109,010 +0.02(+5.26%)
Jul 11, 2018 0.3750 0.3800 0.3700 0.3800 46,000 +0.01(+2.70%)
Jul 10, 2018 0.3650 0.3700 0.3550 0.3700 352,500 +0.01(+2.78%)
Jul 09, 2018 0.3600 0.3850 0.3550 0.3600 135,820 +0.01(+1.41%)
Jul 06, 2018 0.3300 0.3600 0.3300 0.3550 214,986 +0.02(+7.58%)
Jul 05, 2018 0.3300 0.3300 0.3300 0.3300 55,000 -0.01(-1.49%)
Jul 04, 2018 0.3400 0.3400 0.3300 0.3350 77,500 -0.01(-1.47%)
Jul 03, 2018 0.3500 0.3550 0.3400 0.3400 19,863 -0.01(-4.23%)
Jun 29, 2018 0.3550 0.3550 0.3550 0 +0.01(+2.90%)
Jun 28, 2018 0.3450 0.3500 0.3450 0.3450 28,390 +0.00(+0.00%)
Jun 27, 2018 0.3500 0.3550 0.3400 0.3450 142,000 +0.00(+0.00%)
Jun 26, 2018 0.3700 0.3700 0.3450 0.3450 181,600 -0.02(-4.17%)
Jun 25, 2018 0.3800 0.3800 0.3600 0.3600 101,031 -0.02(-5.26%)
Jun 22, 2018 0.3800 0.3900 0.3800 0.3800 101,900 +0.01(+2.70%)
Jun 21, 2018 0.3650 0.3750 0.3650 0.3700 25,800 +0.01(+1.37%)
Jun 20, 2018 0.3600 0.3800 0.3600 0.3650 65,400 +0.01(+2.82%)
Jun 19, 2018 0.3450 0.3600 0.3450 0.3550 68,500 +0.01(+2.90%)
Jun 18, 2018 0.3400 0.3500 0.3400 0.3450 111,500 +0.00(+1.47%)
Jun 15, 2018 0.3600 0.3400 0.3400 39,555 -0.02(-5.56%)
Jun 14, 2018 0.3700 0.3800 0.3500 0.3600 34,510 -0.01(-2.70%)
Jun 13, 2018 0.3500 0.3700 0.3500 0.3700 44,920 +0.02(+5.71%)
Jun 12, 2018 0.3600 0.3650 0.3500 0.3500 121,000 -0.01(-1.41%)
Jun 11, 2018 0.3550 0.3650 0.3550 0.3550 65,000 +0.01(+1.43%)
Jun 08, 2018 0.3750 0.3750 0.3500 0.3500 86,550 -0.02(-4.11%)
Jun 07, 2018 0.3700 0.3700 0.3600 0.3650 59,970 +0.01(+1.39%)
Jun 06, 2018 0.3600 0.3750 0.3400 0.3600 453,416 +0.01(+1.41%)
Jun 05, 2018 0.3700 0.3700 0.3550 0.3550 53,500 -0.01(-1.39%)
Jun 04, 2018 0.3850 0.4000 0.3600 0.3600 145,000 -0.02(-5.26%)
Jun 01, 2018 0.3850 0.3900 0.3700 0.3800 141,000 -0.01(-1.30%)
May 31, 2018 0.3900 0.3900 0.3700 0.3850 334,900 -0.02(-4.94%)
May 30, 2018 0.4200 0.4200 0.3950 0.4050 169,037 -0.02(-5.81%)
May 29, 2018 0.4200 0.4300 0.4000 0.4300 22,100 +0.01(+2.38%)
May 28, 2018 0.4200 0.4200 0.3900 0.4200 64,700 +0.01(+2.44%)
May 25, 2018 0.3750 0.4100 0.3750 0.4100 51,000 +0.04(+10.81%)
May 24, 2018 0.3700 0.3700 0.3650 0.3700 52,500 +0.00(+0.00%)
May 23, 2018 0.4000 0.4000 0.3700 0.3700 124,100 -0.02(-5.13%)
May 22, 2018 0.3900 0.4000 0.3900 0.3900 144,200 +0.00(+0.00%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 17, 2018 0.3900 0.3900 0.3800 0.3900 94,500 +0.01(+2.63%)
May 16, 2018 0.3800 0.3850 0.3800 0.3800 24,000 +0.01(+2.70%)
May 15, 2018 0.3900 0.3900 0.3650 0.3700 48,298 -0.03(-6.33%)
May 14, 2018 0.3700 0.3950 0.3700 0.3950 55,800 +0.02(+3.95%)
May 11, 2018 0.3900 0.3900 0.3600 0.3800 65,750 +0.01(+2.70%)
May 10, 2018 0.3800 0.3800 0.3700 0.3700 88,550 -0.01(-2.63%)
May 09, 2018 0.3800 0.3800 0.3800 0.3800 25,000 +0.01(+2.70%)
May 08, 2018 0.3800 0.3900 0.3700 0.3700 84,210 -0.01(-1.33%)
May 07, 2018 0.3900 0.4000 0.3750 0.3750 95,585 -0.02(-3.85%)
May 04, 2018 0.3700 0.3900 0.3700 0.3900 48,750 +0.02(+5.41%)
May 03, 2018 0.3800 0.3800 0.3700 0.3700 31,238 -0.01(-2.63%)
May 02, 2018 0.4000 0.4000 0.3800 0.3800 58,450 -0.02(-5.00%)
May 01, 2018 0.4000 0.4000 0.3600 0.4000 145,825 +0.01(+1.27%)
Apr 30, 2018 0.4200 0.4200 0.3900 0.3950 102,115 +0.00(+0.00%)
Apr 27, 2018 0.3950 0.3950 0.3950 0.3950 35,300 +0.01(+1.28%)
Apr 26, 2018 0.4200 0.4200 0.3800 0.3900 275,395 -0.02(-4.88%)
Apr 25, 2018 0.4200 0.4200 0.4100 0.4100 183,000 -0.01(-1.20%)
Apr 24, 2018 0.4250 0.4250 0.4150 0.4150 89,000 -0.01(-2.35%)
Apr 23, 2018 0.4300 0.4400 0.4250 0.4250 251,900 +0.01(+1.19%)
Apr 20, 2018 0.4300 0.4300 0.4200 0.4200 37,523 -0.01(-1.18%)
Apr 19, 2018 0.4400 0.4800 0.4250 0.4250 593,904 +0.02(+6.25%)
Apr 18, 2018 0.4100 0.4100 0.4000 0.4000 336,650 +0.00(+0.00%)
Apr 17, 2018 0.4050 0.4050 0.4000 0.4000 26,600 +0.00(+0.00%)
Apr 16, 2018 0.4050 0.4200 0.4000 0.4000 83,900 -0.01(-2.44%)
Apr 13, 2018 0.4100 0.4100 0.4000 0.4100 30,000 +0.00(+0.00%)
Apr 12, 2018 0.4100 0.4150 0.4000 0.4100 218,000 +0.01(+3.80%)
Apr 11, 2018 0.4200 0.4200 0.3950 0.3950 72,650 -0.01(-3.66%)
Apr 10, 2018 0.4300 0.4300 0.4100 0.4100 75,200 -0.02(-4.65%)
Apr 09, 2018 0.4300 0.4300 0.4300 0.4300 4,500 +0.00(+0.00%)
Apr 06, 2018 0.4400 0.4450 0.4200 0.4300 40,170 -0.03(-5.49%)
Apr 05, 2018 0.4350 0.4550 0.4350 0.4550 23,600 -0.01(-1.09%)
Apr 04, 2018 0.4400 0.4600 0.4400 0.4600 38,300 +0.01(+2.22%)
Apr 03, 2018 0.4700 0.4700 0.4450 0.4500 44,500 -0.02(-4.26%)
Apr 02, 2018 0.4700 0.4700 0.4650 0.4700 9,645 +0.02(+4.44%)
Mar 29, 2018 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 28, 2018 0.4500 0.4500 0.4300 0.4300 47,515 -0.02(-4.44%)
Mar 27, 2018 0.4800 0.4800 0.4500 0.4500 81,698 -0.02(-4.26%)
Mar 26, 2018 0.4650 0.4800 0.4650 0.4700 147,450 +0.00(+0.00%)
Mar 23, 2018 0.4700 0.4750 0.4650 0.4700 98,500 -0.01(-1.05%)
Mar 22, 2018 0.4800 0.4800 0.4650 0.4750 119,250 -0.01(-1.04%)
Mar 21, 2018 0.4250 0.4900 0.4250 0.4800 601,486 +0.05(+12.94%)
Mar 20, 2018 0.4250 0.4250 0.4250 0.4250 7,500 +0.02(+3.66%)
Mar 19, 2018 0.4050 0.4100 0.3900 0.4100 152,400 +0.00(+1.23%)
Mar 16, 2018 0.4200 0.4300 0.4050 0.4050 132,163 -0.02(-4.71%)
Mar 15, 2018 0.4200 0.4250 0.4200 0.4250 43,015 +0.00(+0.00%)
Mar 14, 2018 0.4350 0.4350 0.4250 0.4250 52,075 -0.01(-2.30%)
Mar 13, 2018 0.4500 0.4500 0.4350 0.4350 15,050 -0.02(-3.33%)
Mar 12, 2018 0.4500 0.4500 0.4300 0.4500 19,500 +0.00(+0.00%)
Mar 09, 2018 0.4400 0.4500 0.4350 0.4500 35,500 +0.01(+1.12%)
Mar 08, 2018 0.4400 0.4500 0.4400 0.4450 19,000 +0.01(+1.14%)
Mar 07, 2018 0.4600 0.4600 0.4400 0.4400 150,360 -0.01(-2.22%)
Mar 06, 2018 0.4500 0.4500 0.4400 0.4500 64,300 +0.00(+0.00%)
Mar 05, 2018 0.4450 0.4500 0.4450 0.4500 36,740 +0.01(+1.12%)
Mar 02, 2018 0.4450 0.4600 0.4450 0.4450 37,200 +0.00(+0.00%)
Mar 01, 2018 0.4800 0.4800 0.4450 0.4450 77,000 -0.02(-3.26%)
Feb 28, 2018 0.4650 0.4700 0.4600 0.4600 95,700 +0.01(+2.22%)
Feb 27, 2018 0.4600 0.4750 0.4500 0.4500 194,625 +0.00(+0.00%)
Feb 26, 2018 0.4500 0.4950 0.4200 0.4500 103,475 +0.02(+4.65%)
Feb 23, 2018 0.4400 0.4500 0.4300 0.4300 145,600 -0.01(-2.27%)
Feb 22, 2018 0.4400 0.4500 0.4250 0.4400 64,300 +0.02(+3.53%)
Feb 21, 2018 0.4500 0.4500 0.4250 0.4250 66,550 -0.02(-3.41%)
Feb 20, 2018 0.4800 0.4800 0.4400 0.4400 59,396 -0.01(-2.22%)
Feb 16, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Feb 15, 2018 0.4600 0.4600 0.4300 0.4400 125,650 -0.02(-4.35%)
Feb 14, 2018 0.4600 0.4600 0.4500 0.4600 34,000 +0.00(+0.00%)
Feb 13, 2018 0.4700 0.4700 0.4500 0.4600 50,794 +0.00(+0.00%)
Feb 12, 2018 0.4800 0.4800 0.4600 0.4600 89,800 +0.00(+0.00%)
Feb 09, 2018 0.4700 0.4800 0.4500 0.4600 241,600 +0.00(+0.00%)
Feb 08, 2018 0.4900 0.4900 0.4600 0.4600 49,830 -0.03(-6.12%)
Feb 07, 2018 0.4950 0.4950 0.4600 0.4900 87,513 +0.00(+0.00%)
Feb 06, 2018 0.4650 0.4900 0.4600 0.4900 126,065 +0.00(+0.00%)
Feb 05, 2018 0.4700 0.4700 0.4700 0.4900 71,500 +0.01(+2.08%)
Feb 02, 2018 0.5100 0.5100 0.4800 0.4800 137,400 -0.02(-4.00%)
Feb 01, 2018 0.5200 0.5200 0.5000 0.5000 30,500 -0.03(-5.66%)
Jan 31, 2018 0.5100 0.5300 0.5000 0.5300 57,790 +0.01(+1.92%)
Jan 30, 2018 0.5300 0.5100 0.5200 101,879 -0.01(-1.89%)
Jan 29, 2018 0.5300 0.5400 0.5100 0.5300 69,088 -0.01(-1.85%)
Jan 26, 2018 0.5200 0.5400 0.5100 0.5400 163,900 +0.04(+8.00%)
Jan 25, 2018 0.5200 0.5200 0.5000 0.5000 43,900 +0.00(+0.00%)
Jan 24, 2018 0.5200 0.5200 0.5000 0.5000 97,000 +0.00(+0.00%)
Jan 23, 2018 0.5100 0.5200 0.5000 0.5000 142,000 -0.01(-1.96%)
Jan 22, 2018 0.5300 0.5100 0.5100 157,000 -0.02(-3.77%)
Jan 19, 2018 0.5200 0.5300 0.5200 0.5300 39,050 +0.01(+1.92%)
Jan 18, 2018 0.5200 0.5200 0.5100 0.5200 129,300 +0.00(+0.00%)
Jan 17, 2018 0.5100 0.5400 0.5000 0.5200 339,200 +0.01(+1.96%)
Jan 16, 2018 0.5300 0.5400 0.5100 0.5100 82,500 -0.03(-5.56%)
Jan 15, 2018 0.5200 0.5400 0.5200 0.5400 83,900 +0.03(+5.88%)
Jan 12, 2018 0.5400 0.5400 0.5100 0.5100 180,706 -0.01(-1.92%)
Jan 11, 2018 0.5600 0.5600 0.5100 0.5200 108,809 -0.02(-3.70%)
Jan 10, 2018 0.5600 0.5600 0.5400 0.5400 38,950 -0.02(-3.57%)
Jan 09, 2018 0.5700 0.5700 0.5400 0.5600 134,800 -0.01(-1.75%)
Jan 08, 2018 0.5400 0.5700 0.5400 0.5700 163,468 +0.01(+1.79%)
Jan 05, 2018 0.5800 0.5900 0.5600 0.5600 110,025 -0.03(-5.08%)
Jan 04, 2018 0.6200 0.6200 0.5800 0.5900 145,212 -0.01(-1.67%)
Jan 03, 2018 0.5400 0.6200 0.5400 0.6000 461,704 +0.05(+9.09%)
Jan 02, 2018 0.5700 0.5700 0.5500 0.5500 221,515 +0.00(+0.00%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Dec 28, 2017 0.5100 0.5300 0.4900 0.5000 223,061 -0.03(-5.66%)
Dec 27, 2017 0.5300 0.5300 0.5100 0.5300 174,463 +0.00(+0.00%)
Dec 22, 2017 0.5200 0.5300 0.5100 0.5300 65,748 +0.01(+1.92%)
Dec 21, 2017 0.5500 0.5500 0.5200 0.5200 38,500 -0.02(-3.70%)
Dec 20, 2017 0.5600 0.5700 0.5400 0.5400 315,720 +0.02(+3.85%)
Dec 19, 2017 0.5200 0.5300 0.5100 0.5200 61,030 +0.00(+0.00%)
Dec 18, 2017 0.5700 0.5700 0.5200 0.5200 83,420 +0.01(+1.96%)
Dec 15, 2017 0.5300 0.5300 0.5100 0.5100 48,115 -0.02(-3.77%)
Dec 14, 2017 0.5300 0.5400 0.5200 0.5300 181,340 +0.00(+0.00%)
Dec 13, 2017 0.5600 0.5600 0.5300 0.5300 102,916 -0.04(-7.02%)
Dec 12, 2017 0.5700 0.5700 0.5400 0.5700 67,522 -0.01(-1.72%)
Dec 11, 2017 0.5700 0.5800 0.5600 0.5800 74,600 +0.01(+1.75%)
Dec 08, 2017 0.5700 0.5800 0.5500 0.5700 200,468 +0.02(+3.64%)
Dec 07, 2017 0.5300 0.5700 0.5300 0.5500 673,036 +0.05(+10.00%)
Dec 06, 2017 0.5000 0.5000 0.4650 0.5000 188,900 +0.00(+0.00%)
Dec 05, 2017 0.5100 0.5100 0.4900 0.5000 43,065 +0.00(+0.00%)
Dec 04, 2017 0.5300 0.5500 0.5000 0.5000 258,260 -0.01(-1.96%)
Dec 01, 2017 0.4500 0.5100 0.4500 0.5100 371,880 +0.06(+13.33%)
Nov 30, 2017 0.4500 0.4600 0.4150 0.4500 474,426 -0.01(-2.17%)
Nov 29, 2017 0.4850 0.4850 0.4400 0.4600 251,583 -0.02(-4.17%)
Nov 28, 2017 0.5000 0.5000 0.4550 0.4800 484,612 -0.02(-3.03%)
Nov 27, 2017 0.5000 0.5100 0.4900 0.4950 195,090 -0.02(-2.94%)
Nov 24, 2017 0.5100 0.5100 0.4800 0.5100 230,188 +0.00(+0.00%)
Nov 23, 2017 0.5300 0.5300 0.5000 0.5100 212,068 -0.03(-5.56%)
Nov 22, 2017 0.5300 0.5400 0.5200 0.5400 62,550 +0.01(+1.89%)
Nov 21, 2017 0.5500 0.5500 0.5300 0.5300 136,877 -0.02(-3.64%)
Nov 20, 2017 0.5700 0.5700 0.5500 0.5500 126,900 -0.01(-1.79%)
Nov 17, 2017 0.5600 0.5700 0.5600 0.5600 67,410 +0.00(+0.00%)
Nov 16, 2017 0.5500 0.5700 0.5500 0.5600 200,070 +0.02(+3.70%)
Nov 15, 2017 0.5400 0.5500 0.5400 0.5400 50,100 +0.00(+0.00%)
Nov 14, 2017 0.5500 0.5500 0.5400 0.5400 85,700 -0.01(-1.82%)
Nov 13, 2017 0.5600 0.5700 0.5500 0.5500 118,550 -0.01(-1.79%)
Nov 10, 2017 0.5600 0.5700 0.5500 0.5600 86,627 +0.01(+1.82%)
Nov 09, 2017 0.5900 0.5900 0.5500 0.5500 263,284 -0.04(-6.78%)
Nov 08, 2017 0.5700 0.5900 0.5700 0.5900 741,697 +0.05(+9.26%)
Nov 07, 2017 0.5600 0.5600 0.5400 0.5400 137,499 -0.02(-3.57%)
Nov 06, 2017 0.5400 0.5600 0.5400 0.5600 98,816 +0.02(+3.70%)
Nov 03, 2017 0.5400 0.5400 0.5300 0.5400 44,500 +0.00(+0.00%)
Nov 02, 2017 0.5200 0.5400 0.5200 0.5400 147,700 +0.03(+5.88%)
Nov 01, 2017 0.5600 0.5600 0.5100 0.5100 227,370 -0.06(-10.53%)
Oct 31, 2017 0.5700 0.5700 0.5500 0.5700 242,200 -0.01(-1.72%)
Oct 30, 2017 0.5900 0.5900 0.5700 0.5800 122,275 +0.01(+1.75%)
Oct 27, 2017 0.5900 0.5900 0.5500 0.5700 95,280 -0.01(-1.72%)
Oct 26, 2017 0.5900 0.5900 0.5500 0.5800 131,470 -0.01(-1.69%)
Oct 25, 2017 0.5800 0.5900 0.5500 0.5900 81,600 +0.00(+0.00%)
Oct 24, 2017 0.5800 0.5900 0.5500 0.5900 247,735 +0.01(+1.72%)
Oct 23, 2017 0.6100 0.6100 0.5800 0.5800 96,375 -0.02(-3.33%)
Oct 20, 2017 0.6000 0.6100 0.5900 0.6000 230,490 +0.01(+1.69%)
Oct 19, 2017 0.6000 0.6100 0.5800 0.5900 265,975 +0.00(+0.00%)
Oct 18, 2017 0.6200 0.6300 0.5900 0.5900 198,635 -0.05(-7.81%)
Oct 17, 2017 0.6200 0.6400 0.6000 0.6400 293,683 +0.01(+1.59%)
Oct 16, 2017 0.6400 0.6400 0.6200 0.6300 92,813 +0.00(+0.00%)
Oct 13, 2017 0.6400 0.6500 0.6300 0.6300 212,419 +0.00(+0.00%)
Oct 12, 2017 0.6300 0.6400 0.6200 0.6300 130,870 +0.00(+0.00%)
Oct 11, 2017 0.6500 0.6500 0.6200 0.6300 200,500 -0.01(-1.56%)
Oct 10, 2017 0.6600 0.6600 0.6300 0.6400 348,721 -0.02(-3.03%)
Oct 06, 2017 0.6400 0.6600 0.6400 0.6600 664,560 +0.02(+3.13%)
Oct 05, 2017 0.6000 0.6700 0.6000 0.6400 769,323 +0.04(+6.67%)
Oct 04, 2017 0.6200 0.6200 0.5900 0.6000 224,983 -0.02(-3.23%)
Oct 03, 2017 0.6500 0.6500 0.6200 0.6200 158,250 -0.02(-3.13%)
Oct 02, 2017 0.6500 0.6500 0.6400 0.6400 90,177 +0.01(+1.59%)
Sep 29, 2017 0.6300 0.6500 0.6300 0.6300 70,200 -0.02(-3.08%)
Sep 28, 2017 0.6200 0.6500 0.6200 0.6500 114,000 +0.03(+4.84%)
Sep 27, 2017 0.6100 0.6200 0.6100 0.6200 154,300 +0.01(+1.64%)
Sep 26, 2017 0.6100 0.6100 0.6100 0.6100 144,428 +0.00(+0.00%)
Sep 25, 2017 0.6300 0.6400 0.6000 0.6100 482,000 -0.01(-1.61%)
Sep 22, 2017 0.5900 0.6200 0.5900 0.6200 91,300 +0.02(+3.33%)
Sep 21, 2017 0.6000 0.6100 0.5900 0.6000 162,823 +0.01(+1.69%)
Sep 20, 2017 0.5900 0.6000 0.5700 0.5900 314,920 -0.01(-1.67%)
Sep 19, 2017 0.5800 0.6100 0.5800 0.6000 354,200 +0.02(+3.45%)
Sep 18, 2017 0.6000 0.6000 0.5800 0.5800 313,065 -0.01(-1.69%)
Sep 15, 2017 0.6000 0.6000 0.5800 0.5900 165,700 -0.01(-1.67%)
Sep 14, 2017 0.6200 0.6400 0.6000 0.6000 600,650 -0.02(-3.23%)
Sep 13, 2017 0.6300 0.6300 0.6000 0.6200 194,421 +0.00(+0.00%)
Sep 12, 2017 0.6600 0.6600 0.6100 0.6200 223,925 -0.03(-4.62%)
Sep 11, 2017 0.6700 0.6800 0.6500 0.6500 170,727 +0.00(+0.00%)
Sep 08, 2017 0.6600 0.6600 0.6400 0.6500 228,700 -0.01(-1.52%)
Sep 07, 2017 0.6600 0.6800 0.6600 0.6600 125,620 +0.01(+1.54%)
Sep 06, 2017 0.6000 0.6500 0.5900 0.6500 611,800 +0.06(+10.17%)
Sep 05, 2017 0.5900 0.6000 0.5900 0.5900 108,182 -0.01(-1.67%)
Sep 01, 2017 0.5900 0.5900 0.5900 0.6000 33,110 +0.02(+3.45%)
Aug 31, 2017 0.5800 0.6000 0.5800 0.5800 82,000 +0.00(+0.00%)
Aug 30, 2017 0.6000 0.6000 0.5800 0.5800 107,967 -0.01(-1.69%)
Aug 29, 2017 0.5900 0.6000 0.5800 0.5900 90,200 +0.02(+3.51%)
Aug 28, 2017 0.5900 0.6000 0.5700 0.5700 78,360 -0.01(-1.72%)
Aug 25, 2017 0.5700 0.6000 0.5700 0.5800 93,500 +0.01(+1.75%)
Aug 24, 2017 0.5800 0.5800 0.5700 0.5700 68,000 -0.03(-5.00%)
Aug 23, 2017 0.6000 0.6000 0.5800 0.6000 69,436 +0.01(+1.69%)
Aug 22, 2017 0.5900 0.5900 0.5800 0.5900 572,500 +0.01(+1.72%)
Aug 21, 2017 0.6100 0.6200 0.5700 0.5800 283,728 -0.03(-4.92%)
Aug 18, 2017 0.5900 0.6100 0.5900 0.6100 82,700 +0.02(+3.39%)
Aug 17, 2017 0.6200 0.6300 0.5900 0.5900 1,011,365 -0.03(-4.84%)
Aug 16, 2017 0.6200 0.6300 0.5900 0.6200 11,415,900 +0.00(+0.00%)
Aug 15, 2017 0.6500 0.6500 0.6100 0.6200 149,015 -0.03(-4.62%)
Aug 14, 2017 0.6600 0.6700 0.6400 0.6500 114,500 +0.01(+1.56%)
Aug 11, 2017 0.6800 0.6800 0.6400 0.6400 187,691 -0.02(-3.03%)
Aug 10, 2017 0.6800 0.6800 0.6600 0.6600 95,464 -0.02(-2.94%)
Aug 09, 2017 0.7000 0.7100 0.6800 0.6800 291,000 -0.02(-2.86%)
Aug 08, 2017 0.7100 0.7100 0.6800 0.7000 129,354 -0.01(-1.41%)
Aug 04, 2017 0.7000 0.7100 0.6800 0.7100 237,199 +0.03(+4.41%)
Aug 03, 2017 0.6800 0.6900 0.6800 0.6800 29,800 +0.01(+1.49%)
Aug 02, 2017 0.6900 0.6900 0.6700 0.6700 121,044 -0.03(-4.29%)
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.