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

High Tide Inc (OP: HITIF )

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 (%)
Apr 30, 2020 0.1131 0.1131 0.0950 0.1009 79,279 -0.01(-5.61%)
Apr 29, 2020 0.0955 0.1129 0.0955 0.1069 104,674 -0.00(-2.73%)
Apr 28, 2020 0.1056 0.1100 0.0990 0.1099 70,897 +0.00(+0.37%)
Apr 27, 2020 0.1000 0.1100 0.0951 0.1095 47,012 +0.01(+9.50%)
Apr 24, 2020 0.0990 0.1043 0.0874 0.1000 108,100 +0.01(+9.89%)
Apr 23, 2020 0.0960 0.1008 0.0910 0.0910 54,142 -0.00(-4.31%)
Apr 22, 2020 0.0905 0.1000 0.0900 0.0951 136,798 +0.01(+11.88%)
Apr 21, 2020 0.0995 0.1000 0.0850 0.0850 137,969 -0.01(-8.70%)
Apr 20, 2020 0.1025 0.1025 0.0850 0.0931 98,042 +0.01(+9.53%)
Apr 17, 2020 0.0840 0.0957 0.0840 0.0850 25,700 -0.00(-1.05%)
Apr 16, 2020 0.1010 0.1010 0.0835 0.0859 33,192 -0.01(-9.86%)
Apr 15, 2020 0.1100 0.1100 0.0875 0.0953 80,447 +0.00(+2.14%)
Apr 14, 2020 0.0980 0.0980 0.0890 0.0933 174,671 +0.00(+5.54%)
Apr 13, 2020 0.0809 0.1030 0.0809 0.0884 160,066 +0.01(+6.12%)
Apr 09, 2020 0.0906 0.0980 0.0800 0.0833 36,500 -0.00(-2.91%)
Apr 08, 2020 0.0918 0.0960 0.0855 0.0858 44,473 +0.01(+7.25%)
Apr 07, 2020 0.0620 0.0837 0.0620 0.0800 37,472 -0.00(-0.37%)
Apr 06, 2020 0.0700 0.0850 0.0700 0.0803 167,828 +0.00(+1.65%)
Apr 03, 2020 0.0858 0.0958 0.0768 0.0790 49,700 -0.01(-10.73%)
Apr 02, 2020 0.0895 0.0966 0.0820 0.0885 99,733 +0.01(+7.93%)
Apr 01, 2020 0.0894 0.0895 0.0800 0.0820 56,924 -0.01(-7.24%)
Mar 31, 2020 0.0994 0.0999 0.0835 0.0884 135,902 -0.01(-5.86%)
Mar 30, 2020 0.0970 0.0970 0.0782 0.0939 39,647 +0.02(+20.38%)
Mar 27, 2020 0.0874 0.0874 0.0701 0.0780 40,600 +0.01(+8.48%)
Mar 26, 2020 0.0706 0.1019 0.0700 0.0719 261,624 +0.01(+9.77%)
Mar 25, 2020 0.0686 0.0787 0.0617 0.0655 60,060 -0.01(-7.22%)
Mar 24, 2020 0.0636 0.0725 0.0636 0.0706 141,597 +0.00(+6.65%)
Mar 23, 2020 0.0719 0.0720 0.0611 0.0662 38,386 -0.01(-7.41%)
Mar 20, 2020 0.0630 0.0788 0.0630 0.0715 110,800 +0.00(+1.42%)
Mar 19, 2020 0.0580 0.0726 0.0580 0.0705 27,174 +0.01(+9.98%)
Mar 18, 2020 0.0800 0.0800 0.0620 0.0641 102,570 +0.00(+6.83%)
Mar 17, 2020 0.0800 0.0800 0.0600 0.0600 175,489 -0.02(-21.98%)
Mar 16, 2020 0.0434 0.0769 0.0434 0.0769 52,294 +0.01(+8.01%)
Mar 13, 2020 0.0840 0.0880 0.0673 0.0712 296,100 +0.00(+1.71%)
Mar 12, 2020 0.0900 0.0900 0.0540 0.0700 411,954 -0.02(-22.22%)
Mar 11, 2020 0.0938 0.0960 0.0881 0.0900 142,050 -0.01(-6.25%)
Mar 10, 2020 0.0930 0.1090 0.0901 0.0960 224,141 -0.00(-1.03%)
Mar 09, 2020 0.1000 0.1260 0.0866 0.0970 522,408 -0.02(-18.14%)
Mar 06, 2020 0.1050 0.1241 0.1050 0.1185 285,700 +0.01(+10.75%)
Mar 05, 2020 0.1350 0.1350 0.1069 0.1070 50,112 -0.01(-8.94%)
Mar 04, 2020 0.1160 0.1332 0.1070 0.1175 137,524 -0.01(-6.67%)
Mar 03, 2020 0.1233 0.1410 0.1200 0.1259 81,618 +0.00(+3.20%)
Mar 02, 2020 0.1120 0.1315 0.1090 0.1220 453,623 +0.01(+7.11%)
Feb 28, 2020 0.1030 0.1205 0.1030 0.1139 138,600 -0.00(-0.44%)
Feb 27, 2020 0.1147 0.1260 0.1019 0.1144 81,766 -0.01(-9.21%)
Feb 26, 2020 0.1365 0.1368 0.1110 0.1260 378,896 -0.01(-4.55%)
Feb 25, 2020 0.1360 0.1479 0.1300 0.1320 186,849 -0.01(-8.46%)
Feb 24, 2020 0.1440 0.1460 0.1350 0.1442 253,508 -0.01(-5.07%)
Feb 21, 2020 0.1501 0.1559 0.1420 0.1519 94,800 -0.00(-0.13%)
Feb 20, 2020 0.1390 0.1521 0.1390 0.1521 78,741 +0.01(+4.82%)
Feb 19, 2020 0.1479 0.1527 0.1386 0.1451 140,064 +0.00(+0.14%)
Feb 18, 2020 0.1390 0.1562 0.1378 0.1449 116,996 +0.00(+1.54%)
Feb 14, 2020 0.1413 0.1525 0.1390 0.1427 131,600 +0.01(+7.29%)
Feb 13, 2020 0.1447 0.1447 0.1300 0.1330 148,486 -0.01(-5.74%)
Feb 12, 2020 0.1366 0.1450 0.1340 0.1411 88,181 -0.00(-2.69%)
Feb 11, 2020 0.1330 0.1505 0.1310 0.1450 61,517 -0.00(-2.03%)
Feb 10, 2020 0.1470 0.1514 0.1370 0.1480 116,818 +0.00(+0.07%)
Feb 07, 2020 0.1420 0.1559 0.1420 0.1479 49,900 -0.01(-7.79%)
Feb 06, 2020 0.1555 0.1610 0.1475 0.1604 44,045 +0.01(+5.60%)
Feb 05, 2020 0.1565 0.1709 0.1519 0.1519 71,234 -0.01(-5.18%)
Feb 04, 2020 0.1620 0.1682 0.1580 0.1602 113,658 +0.00(+3.02%)
Feb 03, 2020 0.1482 0.1609 0.1482 0.1555 90,955 +0.01(+5.00%)
Jan 31, 2020 0.1600 0.1600 0.1462 0.1481 157,700 -0.01(-6.86%)
Jan 30, 2020 0.1600 0.1600 0.1465 0.1590 110,797 -0.00(-0.63%)
Jan 29, 2020 0.1642 0.1643 0.1460 0.1600 60,065 +0.00(+0.95%)
Jan 28, 2020 0.1641 0.1680 0.1450 0.1585 276,130 +0.01(+3.66%)
Jan 27, 2020 0.1600 0.1680 0.1450 0.1529 456,694 -0.00(-1.35%)
Jan 24, 2020 0.1649 0.1650 0.1503 0.1550 140,900 -0.01(-4.67%)
Jan 23, 2020 0.1660 0.1800 0.1624 0.1626 119,610 -0.01(-4.35%)
Jan 22, 2020 0.1635 0.1800 0.1635 0.1700 157,160 +0.00(+1.80%)
Jan 21, 2020 0.1695 0.1920 0.1670 0.1670 128,399 -0.02(-9.53%)
Jan 17, 2020 0.1750 0.1888 0.1700 0.1846 166,300 -0.01(-2.84%)
Jan 16, 2020 0.1889 0.1900 0.1790 0.1900 329,292 +0.00(+1.99%)
Jan 15, 2020 0.1843 0.1900 0.1719 0.1863 191,488 +0.00(+0.32%)
Jan 14, 2020 0.1820 0.1970 0.1820 0.1857 403,323 +0.01(+3.17%)
Jan 13, 2020 0.1852 0.1860 0.1673 0.1800 260,097 -0.00(-0.66%)
Jan 10, 2020 0.1699 0.1858 0.1601 0.1812 544,500 +0.02(+13.18%)
Jan 09, 2020 0.1380 0.1772 0.1350 0.1601 314,714 +0.03(+25.08%)
Jan 08, 2020 0.1332 0.1360 0.1212 0.1280 133,642 +0.01(+6.58%)
Jan 07, 2020 0.1270 0.1356 0.1130 0.1201 425,193 -0.01(-5.06%)
Jan 06, 2020 0.1265 0.1300 0.1221 0.1265 32,602 -0.00(-1.33%)
Jan 03, 2020 0.1240 0.1300 0.1231 0.1282 29,600 -0.01(-3.97%)
Jan 02, 2020 0.1287 0.1360 0.1265 0.1335 48,444 -0.00(-1.77%)
Dec 31, 2019 0.1257 0.1367 0.1257 0.1359 57,600 +0.00(+0.67%)
Dec 30, 2019 0.1235 0.1390 0.1210 0.1350 33,508 +0.01(+7.14%)
Dec 27, 2019 0.1340 0.1354 0.1260 0.1260 54,800 -0.01(-6.67%)
Dec 26, 2019 0.1380 0.1490 0.1350 0.1350 39,500 +0.00(+3.05%)
Dec 24, 2019 0.1272 0.1310 0.1272 0.1310 7,100 -0.00(-2.82%)
Dec 23, 2019 0.1260 0.1348 0.1231 0.1348 33,750 +0.01(+4.01%)
Dec 20, 2019 0.1350 0.1350 0.1200 0.1296 15,600 -0.00(-3.28%)
Dec 19, 2019 0.1320 0.1350 0.1300 0.1340 54,400 -0.00(-3.39%)
Dec 18, 2019 0.1389 0.1389 0.1300 0.1387 47,394 +0.01(+5.24%)
Dec 17, 2019 0.1330 0.1400 0.1317 0.1318 44,730 -0.00(-0.83%)
Dec 16, 2019 0.1335 0.1458 0.1329 0.1329 76,119 -0.01(-8.79%)
Dec 13, 2019 0.1420 0.1468 0.1309 0.1457 209,100 +0.01(+11.22%)
Dec 12, 2019 0.1318 0.1453 0.1289 0.1310 45,231 -0.00(-0.76%)
Dec 11, 2019 0.1329 0.1400 0.1320 0.1320 40,116 -0.00(-1.86%)
Dec 10, 2019 0.1373 0.1422 0.1300 0.1345 63,420 +0.00(+3.46%)
Dec 09, 2019 0.1310 0.1524 0.1235 0.1300 47,883 -0.01(-10.34%)
Dec 06, 2019 0.1383 0.1477 0.1346 0.1450 74,700 +0.00(+0.00%)
Dec 05, 2019 0.1400 0.1504 0.1275 0.1450 107,842 +0.02(+12.49%)
Dec 04, 2019 0.1360 0.1496 0.1289 0.1289 206,932 -0.02(-11.10%)
Dec 03, 2019 0.1591 0.1593 0.1431 0.1450 42,666 -0.02(-10.77%)
Dec 02, 2019 0.1800 0.1800 0.1600 0.1625 62,008 -0.01(-6.98%)
Nov 29, 2019 0.1900 0.1910 0.1700 0.1747 42,600 -0.00(-0.17%)
Nov 27, 2019 0.1514 0.1820 0.1514 0.1750 43,500 +0.03(+19.05%)
Nov 26, 2019 0.1500 0.1590 0.1456 0.1470 12,765 -0.00(-1.41%)
Nov 25, 2019 0.1705 0.1750 0.1491 0.1491 19,022 -0.02(-12.55%)
Nov 22, 2019 0.1897 0.1897 0.1560 0.1705 84,200 -0.01(-5.28%)
Nov 21, 2019 0.1520 0.1800 0.1520 0.1800 95,708 +0.04(+27.21%)
Nov 20, 2019 0.1485 0.1556 0.1415 0.1415 82,448 -0.00(-0.28%)
Nov 19, 2019 0.1431 0.1570 0.1369 0.1419 70,657 +0.01(+3.88%)
Nov 18, 2019 0.1655 0.1715 0.1366 0.1366 253,149 -0.04(-22.39%)
Nov 15, 2019 0.1680 0.1825 0.1574 0.1760 30,200 +0.01(+6.80%)
Nov 14, 2019 0.1600 0.1683 0.1489 0.1648 61,044 +0.00(+2.74%)
Nov 13, 2019 0.1685 0.1936 0.1604 0.1604 110,138 -0.02(-10.94%)
Nov 12, 2019 0.1916 0.2060 0.1801 0.1801 27,785 -0.01(-6.20%)
Nov 11, 2019 0.2055 0.2103 0.1920 0.1920 7,661 -0.01(-6.80%)
Nov 08, 2019 0.1876 0.2060 0.1876 0.2060 67,400 +0.01(+7.18%)
Nov 07, 2019 0.2000 0.2090 0.1900 0.1922 44,340 -0.01(-6.24%)
Nov 06, 2019 0.2100 0.2157 0.2050 0.2050 17,641 -0.01(-2.38%)
Nov 05, 2019 0.2004 0.2100 0.1963 0.2100 67,951 +0.02(+9.09%)
Nov 04, 2019 0.1889 0.2073 0.1840 0.1925 62,686 +0.00(+0.26%)
Nov 01, 2019 0.1874 0.1920 0.1820 0.1920 64,600 +0.01(+3.84%)
Oct 31, 2019 0.1800 0.1951 0.1800 0.1849 44,260 +0.00(+1.32%)
Oct 30, 2019 0.1950 0.2000 0.1812 0.1825 27,530 +0.00(+0.16%)
Oct 29, 2019 0.1930 0.2004 0.1790 0.1822 352,119 -0.02(-8.90%)
Oct 28, 2019 0.1850 0.2000 0.1781 0.2000 40,409 +0.02(+12.30%)
Oct 25, 2019 0.1748 0.1950 0.1748 0.1781 36,500 +0.00(+0.51%)
Oct 24, 2019 0.1861 0.1869 0.1658 0.1772 18,220 -0.01(-4.78%)
Oct 23, 2019 0.1706 0.1885 0.1706 0.1861 5,745 +0.01(+3.39%)
Oct 22, 2019 0.1976 0.2000 0.1800 0.1800 79,460 -0.01(-5.16%)
Oct 21, 2019 0.1957 0.1958 0.1780 0.1898 38,303 +0.01(+3.10%)
Oct 18, 2019 0.1687 0.1865 0.1620 0.1841 47,700 +0.02(+13.22%)
Oct 17, 2019 0.1460 0.1700 0.1460 0.1626 101,448 -0.00(-1.51%)
Oct 16, 2019 0.1765 0.1832 0.1651 0.1651 39,982 -0.01(-8.28%)
Oct 15, 2019 0.1895 0.1895 0.1700 0.1800 137,552 -0.01(-5.26%)
Oct 14, 2019 0.2000 0.2000 0.1620 0.1900 89,387 -0.00(-2.26%)
Oct 11, 2019 0.1920 0.1957 0.1805 0.1944 86,200 +0.00(+2.32%)
Oct 10, 2019 0.2213 0.2213 0.1788 0.1900 287,336 -0.02(-9.52%)
Oct 09, 2019 0.2181 0.2309 0.2100 0.2100 150,211 +0.00(+0.00%)
Oct 08, 2019 0.2267 0.2267 0.2010 0.2100 191,104 -0.02(-9.33%)
Oct 07, 2019 0.2275 0.2357 0.2200 0.2316 34,259 +0.01(+4.80%)
Oct 04, 2019 0.2500 0.2540 0.2200 0.2210 130,400 -0.03(-11.60%)
Oct 03, 2019 0.2221 0.2650 0.2220 0.2500 1,105,214 +0.03(+14.68%)
Oct 02, 2019 0.2154 0.2350 0.2045 0.2180 96,543 +0.00(+0.00%)
Oct 01, 2019 0.2076 0.2180 0.2017 0.2180 260,615 +0.01(+5.52%)
Sep 30, 2019 0.2060 0.2129 0.2026 0.2066 94,449 +0.00(+0.29%)
Sep 27, 2019 0.2270 0.2310 0.2019 0.2060 383,500 -0.03(-11.93%)
Sep 26, 2019 0.2465 0.2500 0.2301 0.2339 55,691 -0.01(-4.76%)
Sep 25, 2019 0.2367 0.2495 0.2355 0.2456 82,935 +0.01(+4.07%)
Sep 24, 2019 0.2423 0.2550 0.2277 0.2360 189,489 -0.01(-5.60%)
Sep 23, 2019 0.2623 0.2715 0.2500 0.2500 117,730 -0.02(-6.86%)
Sep 20, 2019 0.2740 0.2740 0.2590 0.2684 76,100 -0.00(-0.45%)
Sep 19, 2019 0.2657 0.2734 0.2657 0.2696 32,214 -0.01(-2.78%)
Sep 18, 2019 0.2843 0.2900 0.2625 0.2773 120,890 -0.00(-0.68%)
Sep 17, 2019 0.2870 0.2870 0.2770 0.2792 21,057 +0.01(+2.05%)
Sep 16, 2019 0.2720 0.2920 0.2720 0.2736 68,883 -0.01(-4.40%)
Sep 13, 2019 0.2845 0.2870 0.2700 0.2862 63,000 +0.00(+0.42%)
Sep 12, 2019 0.2851 0.2866 0.2700 0.2850 95,219 +0.00(+0.71%)
Sep 11, 2019 0.2900 0.2940 0.2723 0.2830 41,930 -0.00(-1.63%)
Sep 10, 2019 0.2860 0.2945 0.2795 0.2877 31,688 +0.00(+1.62%)
Sep 09, 2019 0.2978 0.3000 0.2792 0.2831 51,206 -0.01(-2.55%)
Sep 06, 2019 0.2920 0.2990 0.2797 0.2905 74,600 +0.00(+0.17%)
Sep 05, 2019 0.2746 0.2923 0.2746 0.2900 67,099 +0.01(+4.69%)
Sep 04, 2019 0.2978 0.3000 0.2700 0.2770 79,300 -0.01(-2.33%)
Sep 03, 2019 0.2799 0.2900 0.2701 0.2836 49,225 +0.00(+0.00%)
Aug 30, 2019 0.2801 0.2850 0.2700 0.2836 20,100 -0.00(-1.66%)
Aug 29, 2019 0.2450 0.2914 0.2450 0.2884 331,662 +0.04(+17.24%)
Aug 28, 2019 0.2455 0.2550 0.2378 0.2460 207,660 -0.01(-2.77%)
Aug 27, 2019 0.2770 0.2770 0.2500 0.2530 278,304 -0.02(-6.43%)
Aug 26, 2019 0.2930 0.2930 0.2593 0.2704 183,971 -0.00(-1.67%)
Aug 23, 2019 0.2900 0.3010 0.2750 0.2750 43,600 -0.01(-5.17%)
Aug 22, 2019 0.2670 0.2900 0.2670 0.2900 47,073 +0.02(+7.41%)
Aug 21, 2019 0.2720 0.2908 0.2691 0.2700 47,324 -0.01(-2.28%)
Aug 20, 2019 0.2764 0.2909 0.2649 0.2763 138,692 -0.00(-1.32%)
Aug 19, 2019 0.3060 0.3060 0.2790 0.2800 100,942 -0.02(-6.98%)
Aug 16, 2019 0.2740 0.3070 0.2700 0.3010 179,800 +0.02(+7.35%)
Aug 15, 2019 0.2790 0.3000 0.2700 0.2804 214,487 +0.00(+0.14%)
Aug 14, 2019 0.2993 0.3080 0.2800 0.2800 108,020 -0.02(-6.82%)
Aug 13, 2019 0.3050 0.3080 0.2900 0.3005 143,661 +0.01(+1.86%)
Aug 12, 2019 0.2890 0.3000 0.2882 0.2950 67,932 +0.00(+0.79%)
Aug 09, 2019 0.2820 0.2931 0.2800 0.2927 210,400 -0.00(-1.35%)
Aug 08, 2019 0.2951 0.3105 0.2880 0.2967 101,891 -0.00(-0.50%)
Aug 07, 2019 0.3230 0.3230 0.2841 0.2982 178,376 -0.02(-5.33%)
Aug 06, 2019 0.3239 0.3300 0.3068 0.3150 306,880 -0.02(-6.53%)
Aug 05, 2019 0.3003 0.3400 0.2937 0.3370 644,370 +0.04(+13.09%)
Aug 02, 2019 0.2926 0.3000 0.2701 0.2980 231,700 +0.01(+1.85%)
Aug 01, 2019 0.2725 0.3005 0.2688 0.2926 313,458 +0.02(+9.14%)
Jul 31, 2019 0.3080 0.3173 0.2596 0.2681 369,052 -0.03(-10.36%)
Jul 30, 2019 0.3460 0.3460 0.2792 0.2991 405,185 -0.04(-11.87%)
Jul 29, 2019 0.3392 0.3630 0.3147 0.3394 873,711 +0.02(+6.10%)
Jul 26, 2019 0.2740 0.3200 0.2713 0.3199 854,500 +0.05(+17.48%)
Jul 25, 2019 0.2490 0.2790 0.2447 0.2723 711,565 +0.04(+15.87%)
Jul 24, 2019 0.2115 0.2471 0.2115 0.2350 376,959 +0.02(+11.27%)
Jul 23, 2019 0.2270 0.2270 0.1969 0.2112 297,603 +0.00(+0.57%)
Jul 22, 2019 0.2120 0.2200 0.2071 0.2100 58,545 -0.01(-3.09%)
Jul 19, 2019 0.2170 0.2205 0.2123 0.2167 14,000 -0.00(-1.50%)
Jul 18, 2019 0.2240 0.2240 0.2100 0.2200 141,135 -0.00(-0.90%)
Jul 17, 2019 0.2010 0.2236 0.2010 0.2220 231,203 +0.01(+4.13%)
Jul 16, 2019 0.2010 0.2150 0.2010 0.2132 25,550 -0.00(-2.20%)
Jul 15, 2019 0.2190 0.2240 0.2060 0.2180 165,348 -0.00(-0.91%)
Jul 12, 2019 0.2328 0.2389 0.2200 0.2200 65,100 -0.01(-4.35%)
Jul 11, 2019 0.2500 0.2520 0.2266 0.2300 33,900 -0.01(-2.50%)
Jul 10, 2019 0.2450 0.2450 0.2230 0.2359 81,998 -0.00(-1.21%)
Jul 09, 2019 0.2250 0.2520 0.2250 0.2388 205,028 +0.01(+3.83%)
Jul 08, 2019 0.2619 0.2619 0.2227 0.2300 258,403 -0.03(-12.15%)
Jul 05, 2019 0.2740 0.2740 0.2496 0.2618 165,500 -0.01(-4.03%)
Jul 03, 2019 0.2719 0.2728 0.2600 0.2728 87,000 +0.00(+0.33%)
Jul 02, 2019 0.2700 0.2799 0.2600 0.2719 32,880 +0.01(+3.78%)
Jul 01, 2019 0.2700 0.2905 0.2500 0.2620 204,866 -0.01(-4.73%)
Jun 28, 2019 0.2800 0.2860 0.2694 0.2750 70,000 -0.01(-1.79%)
Jun 27, 2019 0.2605 0.2800 0.2590 0.2800 139,917 +0.00(+1.60%)
Jun 26, 2019 0.2685 0.2800 0.2685 0.2756 14,090 +0.01(+2.07%)
Jun 25, 2019 0.2700 0.2842 0.2700 0.2700 40,554 -0.00(-0.70%)
Jun 24, 2019 0.2600 0.2741 0.2600 0.2719 165,895 +0.01(+2.60%)
Jun 21, 2019 0.2700 0.2700 0.2600 0.2650 36,900 -0.01(-3.60%)
Jun 20, 2019 0.2700 0.2782 0.2645 0.2749 82,513 -0.00(-1.29%)
Jun 19, 2019 0.2900 0.2900 0.2690 0.2785 28,391 -0.01(-2.96%)
Jun 18, 2019 0.2740 0.2955 0.2600 0.2870 102,847 +0.03(+10.38%)
Jun 17, 2019 0.2610 0.2738 0.2598 0.2600 18,858 -0.01(-5.11%)
Jun 14, 2019 0.2640 0.2794 0.2600 0.2740 73,600 -0.01(-2.18%)
Jun 13, 2019 0.2770 0.2809 0.2682 0.2801 37,871 +0.00(+0.39%)
Jun 12, 2019 0.2850 0.2850 0.2661 0.2790 84,708 +0.01(+3.33%)
Jun 11, 2019 0.2640 0.2940 0.2640 0.2700 126,288 -0.02(-5.76%)
Jun 10, 2019 0.2935 0.3030 0.2711 0.2865 93,664 -0.01(-2.55%)
Jun 07, 2019 0.2980 0.3030 0.2856 0.2940 53,700 +0.01(+2.80%)
Jun 06, 2019 0.2950 0.2950 0.2710 0.2860 77,031 +0.01(+2.14%)
Jun 05, 2019 0.2872 0.2928 0.2770 0.2800 48,876 -0.00(-1.75%)
Jun 04, 2019 0.2720 0.2940 0.2700 0.2850 87,195 +0.01(+3.64%)
Jun 03, 2019 0.2770 0.2950 0.2500 0.2750 231,833 +0.01(+5.36%)
May 31, 2019 0.2620 0.2900 0.2610 0.2610 131,300 -0.01(-5.26%)
May 30, 2019 0.2800 0.2870 0.2600 0.2755 158,354 -0.00(-1.22%)
May 29, 2019 0.2790 0.2820 0.2650 0.2789 46,094 -0.00(-0.39%)
May 28, 2019 0.2835 0.2956 0.2620 0.2800 198,040 -0.01(-4.11%)
May 24, 2019 0.2800 0.3030 0.2750 0.2920 81,100 +0.01(+4.29%)
May 23, 2019 0.2810 0.3000 0.2750 0.2800 97,269 -0.01(-2.91%)
May 22, 2019 0.3110 0.3110 0.2850 0.2884 54,469 -0.01(-2.24%)
May 21, 2019 0.3100 0.3150 0.2850 0.2950 195,108 +0.01(+1.72%)
May 20, 2019 0.2715 0.3280 0.2630 0.2900 139,682 +0.01(+3.57%)
May 17, 2019 0.2990 0.3270 0.2800 0.2800 242,400 -0.03(-10.54%)
May 16, 2019 0.3400 0.3440 0.3130 0.3130 595,061 -0.02(-4.86%)
May 15, 2019 0.2970 0.3331 0.2850 0.3290 556,906 +0.05(+17.50%)
May 14, 2019 0.2706 0.2970 0.2675 0.2800 381,292 +0.01(+2.83%)
May 13, 2019 0.2870 0.2870 0.2623 0.2723 274,336 -0.01(-1.91%)
May 10, 2019 0.2594 0.2776 0.2400 0.2776 218,700 +0.03(+10.51%)
May 09, 2019 0.2829 0.2890 0.2427 0.2512 1,433,372 -0.03(-11.49%)
May 08, 2019 0.3030 0.3030 0.2800 0.2838 277,247 -0.01(-3.63%)
May 07, 2019 0.3080 0.3080 0.2900 0.2945 255,851 -0.01(-1.83%)
May 06, 2019 0.2930 0.3030 0.2800 0.3000 415,812 +0.02(+5.34%)
May 03, 2019 0.2860 0.2950 0.2736 0.2848 2,035,100 +0.01(+3.94%)
May 02, 2019 0.3000 0.3050 0.2740 0.2740 294,819 -0.03(-8.82%)
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.