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

G6 Materials Corp (OP: GPHBF )

0.0598 +0.0019 (+3.28%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 15, 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 28, 2018 0.1370 0.1370 0.1250 0.1250 87,772 -0.01(-3.85%)
Feb 27, 2018 0.1258 0.1335 0.1235 0.1300 28,268 +0.00(+1.40%)
Feb 26, 2018 0.1280 0.1360 0.1243 0.1282 158,819 -0.00(-3.10%)
Feb 23, 2018 0.1380 0.1380 0.1255 0.1323 84,200 -0.00(-2.79%)
Feb 22, 2018 0.1348 0.1427 0.1300 0.1361 101,957 +0.01(+5.83%)
Feb 21, 2018 0.1541 0.1580 0.1281 0.1286 484,349 -0.01(-7.48%)
Feb 20, 2018 0.1249 0.1400 0.1249 0.1390 170,920 -0.01(-4.14%)
Feb 16, 2018 0.1450 0.1450 0.1450 0 +0.01(+9.56%)
Feb 15, 2018 0.1310 0.1478 0.1300 0.1323 15,340 -0.01(-5.46%)
Feb 14, 2018 0.1406 0.1406 0.1323 0.1400 35,336 +0.00(+0.78%)
Feb 13, 2018 0.1350 0.1400 0.1350 0.1389 1,150 +0.01(+7.68%)
Feb 12, 2018 0.1345 0.1450 0.1289 0.1290 45,343 -0.01(-3.73%)
Feb 09, 2018 0.1427 0.1500 0.1340 0.1340 94,705 -0.00(-0.74%)
Feb 08, 2018 0.1320 0.1480 0.1320 0.1350 38,571 +0.00(+2.82%)
Feb 07, 2018 0.1350 0.1490 0.1313 0.1313 31,050 +0.00(+1.00%)
Feb 06, 2018 0.1256 0.1390 0.1210 0.1300 199,920 -0.01(-5.80%)
Feb 05, 2018 0.1470 0.1495 0.1309 0.1380 35,849 -0.01(-8.00%)
Feb 02, 2018 0.1493 0.1533 0.1446 0.1500 139,009 +0.00(+0.47%)
Feb 01, 2018 0.1350 0.1708 0.1350 0.1493 180,901 +0.01(+11.17%)
Jan 31, 2018 0.1282 0.1415 0.1282 0.1343 215,984 +0.00(+3.31%)
Jan 30, 2018 0.1551 0.1278 0.1300 506,405 -0.03(-16.18%)
Jan 29, 2018 0.1680 0.1680 0.1500 0.1551 211,581 -0.00(-3.06%)
Jan 26, 2018 0.1661 0.1680 0.1599 0.1600 56,285 -0.00(-0.62%)
Jan 25, 2018 0.1808 0.1833 0.1610 0.1610 51,557 -0.02(-10.56%)
Jan 24, 2018 0.1700 0.1800 0.1675 0.1800 13,591 +0.01(+7.53%)
Jan 23, 2018 0.1790 0.1790 0.1650 0.1674 29,458 -0.00(-1.88%)
Jan 22, 2018 0.1746 0.1886 0.1665 0.1706 18,578 -0.01(-5.75%)
Jan 19, 2018 0.1760 0.1920 0.1700 0.1810 192,233 -0.00(-1.15%)
Jan 18, 2018 0.1823 0.1900 0.1800 0.1831 55,915 +0.00(+0.44%)
Jan 17, 2018 0.1800 0.1894 0.1753 0.1823 164,391 +0.00(+1.79%)
Jan 16, 2018 0.1700 0.1888 0.1570 0.1791 200,877 -0.01(-5.74%)
Jan 12, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jan 11, 2018 0.1800 0.1927 0.1740 0.1850 140,956 +0.01(+5.71%)
Jan 10, 2018 0.1900 0.1943 0.1710 0.1750 272,515 -0.01(-4.68%)
Jan 09, 2018 0.1620 0.1980 0.1580 0.1836 670,991 +0.02(+13.33%)
Jan 08, 2018 0.1500 0.1675 0.1479 0.1620 386,686 +0.01(+10.13%)
Jan 05, 2018 0.1273 0.1512 0.1273 0.1471 75,915 +0.02(+17.68%)
Jan 04, 2018 0.1380 0.1380 0.1250 0.1250 67,333 -0.02(-10.71%)
Jan 03, 2018 0.1400 0.1410 0.1250 0.1400 28,588 +0.01(+10.24%)
Jan 02, 2018 0.1405 0.1470 0.1260 0.1270 111,503 -0.01(-7.50%)
Dec 29, 2017 0.1373 0.1373 0.1373 0 +0.01(+6.19%)
Dec 28, 2017 0.1400 0.1405 0.1290 0.1293 109,795 -0.01(-7.31%)
Dec 27, 2017 0.1290 0.1400 0.1290 0.1395 51,619 -0.01(-8.82%)
Dec 26, 2017 0.1330 0.1530 0.1330 0.1530 117,425 +0.02(+16.79%)
Dec 22, 2017 0.1300 0.1390 0.1287 0.1310 91,827 +0.00(+0.00%)
Dec 21, 2017 0.1299 0.1400 0.1299 0.1310 43,100 +0.00(+1.79%)
Dec 20, 2017 0.1420 0.1500 0.1287 0.1287 154,642 -0.02(-11.55%)
Dec 19, 2017 0.1475 0.1482 0.1320 0.1455 71,533 -0.00(-1.56%)
Dec 18, 2017 0.1495 0.1565 0.1380 0.1478 290,128 -0.00(-2.12%)
Dec 15, 2017 0.1560 0.1604 0.1410 0.1510 214,230 -0.01(-5.63%)
Dec 14, 2017 0.1662 0.1662 0.1471 0.1600 162,331 +0.00(+0.06%)
Dec 13, 2017 0.1516 0.1611 0.1478 0.1599 56,550 +0.00(+3.16%)
Dec 12, 2017 0.1600 0.1645 0.1500 0.1550 40,265 +0.01(+3.33%)
Dec 11, 2017 0.1500 0.1635 0.1400 0.1500 123,935 +0.01(+4.26%)
Dec 08, 2017 0.1435 0.1517 0.1418 0.1439 35,652 -0.01(-9.06%)
Dec 07, 2017 0.1593 0.1608 0.1458 0.1582 93,970 -0.01(-5.89%)
Dec 06, 2017 0.1855 0.1855 0.1510 0.1681 169,126 -0.01(-6.61%)
Dec 05, 2017 0.1866 0.1866 0.1600 0.1800 61,087 +0.00(+1.58%)
Dec 04, 2017 0.1495 0.1850 0.1495 0.1772 127,438 +0.02(+11.73%)
Dec 01, 2017 0.1594 0.1710 0.1468 0.1586 94,610 -0.01(-4.41%)
Nov 30, 2017 0.1950 0.1955 0.1477 0.1659 201,402 -0.04(-18.98%)
Nov 29, 2017 0.1700 0.2141 0.1700 0.2048 310,116 +0.05(+36.53%)
Nov 28, 2017 0.1349 0.1637 0.1310 0.1500 298,405 +0.02(+14.24%)
Nov 27, 2017 0.1230 0.1429 0.1164 0.1313 178,816 +0.01(+9.42%)
Nov 24, 2017 0.1238 0.1279 0.1140 0.1200 47,618 +0.00(+0.17%)
Nov 22, 2017 0.1139 0.1270 0.1139 0.1198 135,068 +0.02(+19.20%)
Nov 21, 2017 0.1043 0.1150 0.1000 0.1005 137,345 +0.00(+0.20%)
Nov 20, 2017 0.0980 0.1003 0.0940 0.1003 53,273 +0.01(+8.90%)
Nov 17, 2017 0.0811 0.0980 0.0800 0.0921 78,906 +0.01(+12.04%)
Nov 16, 2017 0.0819 0.0900 0.0810 0.0822 18,099 -0.00(-2.49%)
Nov 15, 2017 0.0935 0.0935 0.0820 0.0843 256,600 -0.01(-9.84%)
Nov 14, 2017 0.0865 0.0935 0.0865 0.0935 2,035 +0.00(+3.89%)
Nov 13, 2017 0.0940 0.0940 0.0900 0.0900 3,830 +0.00(+0.00%)
Nov 10, 2017 0.0937 0.1000 0.0900 0.0900 98,810 -0.01(-6.15%)
Nov 09, 2017 0.0905 0.0959 0.0900 0.0959 1,100 +0.01(+6.56%)
Nov 08, 2017 0.0838 0.0900 0.0838 0.0900 3,700 +0.00(+1.12%)
Nov 07, 2017 0.0859 0.0911 0.0859 0.0890 11,900 -0.01(-6.81%)
Nov 06, 2017 0.0870 0.1000 0.0852 0.0955 70,225 +0.00(+3.80%)
Nov 03, 2017 0.0880 0.0920 0.0876 0.0920 28,500 +0.00(+4.78%)
Nov 02, 2017 0.0855 0.0900 0.0855 0.0878 60,500 +0.00(+1.50%)
Nov 01, 2017 0.0833 0.0875 0.0833 0.0865 59,080 +0.00(+1.76%)
Oct 31, 2017 0.0950 0.0968 0.0850 0.0850 97,000 -0.02(-15.17%)
Oct 30, 2017 0.1000 0.1002 0.0900 0.1002 41,870 +0.00(+0.20%)
Oct 27, 2017 0.0981 0.1000 0.0940 0.1000 41,037 +0.00(+0.00%)
Oct 26, 2017 0.0846 0.1000 0.0800 0.1000 59,570 +0.00(+4.17%)
Oct 25, 2017 0.0990 0.0990 0.0885 0.0960 84,061 +0.00(+0.00%)
Oct 24, 2017 0.0974 0.0974 0.0900 0.0960 12,550 -0.00(-4.00%)
Oct 23, 2017 0.0908 0.1000 0.0845 0.1000 36,400 +0.02(+21.73%)
Oct 20, 2017 0.0845 0.0972 0.0806 0.0822 14,707 +0.00(+1.05%)
Oct 19, 2017 0.0782 0.0813 0.0712 0.0813 18,969 +0.01(+6.83%)
Oct 18, 2017 0.0730 0.0842 0.0730 0.0761 26,796 -0.02(-16.92%)
Oct 17, 2017 0.0860 0.0969 0.0800 0.0916 26,310 -0.01(-5.47%)
Oct 16, 2017 0.0945 0.0990 0.0772 0.0969 93,500 +0.01(+14.13%)
Oct 13, 2017 0.0850 0.0850 0.0830 0.0849 36,000 -0.01(-5.67%)
Oct 12, 2017 0.0881 0.0900 0.0771 0.0900 116,511 +0.00(+5.88%)
Oct 11, 2017 0.0850 0.0850 0.0850 0.0850 2,200 +0.00(+0.00%)
Oct 10, 2017 0.0880 0.0880 0.0850 0.0850 4,400 -0.00(-0.93%)
Oct 06, 2017 0.0858 0.0858 0.0858 0 +0.01(+7.25%)
Oct 05, 2017 0.0700 0.0810 0.0700 0.0800 3,150 +0.01(+9.59%)
Oct 03, 2017 0.0730 0.0730 0.0730 0 -0.01(-8.64%)
Oct 02, 2017 0.0830 0.1010 0.0740 0.0799 208,683 -0.00(-3.73%)
Sep 29, 2017 0.0870 0.0870 0.0800 0.0830 73,644 +0.00(+3.36%)
Sep 28, 2017 0.0800 0.0830 0.0760 0.0803 20,550 +0.00(+0.37%)
Sep 27, 2017 0.0800 0.0800 0.0800 0.0800 2,300 -0.01(-5.88%)
Sep 26, 2017 0.0701 0.0850 0.0701 0.0850 1,300 +0.01(+14.40%)
Sep 25, 2017 0.0835 0.0862 0.0719 0.0743 6,794 -0.01(-11.12%)
Sep 22, 2017 0.0800 0.0861 0.0800 0.0836 49,525 +0.00(+4.50%)
Sep 21, 2017 0.0748 0.0800 0.0710 0.0800 21,275 +0.00(+1.27%)
Sep 20, 2017 0.0760 0.0790 0.0760 0.0790 3,200 +0.00(+0.00%)
Sep 19, 2017 0.0704 0.0795 0.0704 0.0790 26,500 -0.00(-1.25%)
Sep 18, 2017 0.0800 0.0800 0.0700 0.0800 9,210 +0.00(+1.14%)
Sep 15, 2017 0.0838 0.0838 0.0791 0.0791 5,750 -0.00(-5.61%)
Sep 14, 2017 0.0870 0.0870 0.0838 0.0838 12,000 -0.00(-2.67%)
Sep 13, 2017 0.0800 0.0861 0.0800 0.0861 24,340 +0.02(+23.00%)
Sep 12, 2017 0.0701 0.0843 0.0700 0.0700 38,000 -0.01(-14.63%)
Sep 11, 2017 0.0850 0.0880 0.0800 0.0820 17,451 -0.00(-2.38%)
Sep 08, 2017 0.0830 0.0850 0.0800 0.0840 19,000 +0.01(+15.38%)
Sep 07, 2017 0.0834 0.0889 0.0728 0.0728 10,361 -0.01(-13.13%)
Sep 06, 2017 0.0725 0.0850 0.0725 0.0838 38,100 +0.00(+0.36%)
Sep 05, 2017 0.0700 0.0860 0.0700 0.0835 6,155 -0.00(-1.76%)
Sep 01, 2017 0.0850 0.0850 0.0790 0.0850 19,785 +0.00(+1.43%)
Aug 31, 2017 0.0780 0.0838 0.0838 3,730 +0.01(+7.44%)
Aug 30, 2017 0.0860 0.0860 0.0780 0.0780 50,250 -0.00(-4.53%)
Aug 29, 2017 0.0800 0.0817 0.0750 0.0817 11,500 +0.00(+2.12%)
Aug 28, 2017 0.0800 0.0810 0.0760 0.0800 38,775 +0.00(+0.00%)
Aug 25, 2017 0.0770 0.0800 0.0770 0.0800 3,400 +0.00(+0.00%)
Aug 24, 2017 0.0800 0.0800 0.0800 0.0800 5,555 -0.00(-1.23%)
Aug 23, 2017 0.0800 0.0848 0.0800 0.0810 37,000 +0.00(+0.00%)
Aug 22, 2017 0.0800 0.0878 0.0800 0.0810 43,410 -0.00(-4.48%)
Aug 21, 2017 0.0860 0.0860 0.0848 0.0848 13,500 +0.00(+4.69%)
Aug 18, 2017 0.0755 0.0810 0.0755 0.0810 45,700 -0.01(-6.90%)
Aug 17, 2017 0.0811 0.0870 0.0811 0.0870 19,750 +0.02(+23.58%)
Aug 15, 2017 0.0704 0.0704 0.0704 0 -0.01(-7.37%)
Aug 14, 2017 0.0877 0.0877 0.0760 0.0760 16,840 -0.01(-13.44%)
Aug 11, 2017 0.0877 0.0878 0.0737 0.0878 21,872 +0.00(+4.52%)
Aug 10, 2017 0.0800 0.0840 0.0800 0.0840 64,504 +0.00(+5.00%)
Aug 09, 2017 0.0845 0.0880 0.0799 0.0800 15,350 -0.00(-0.12%)
Aug 08, 2017 0.0801 0.0801 0.0801 0.0801 6,500 -0.00(-5.76%)
Aug 07, 2017 0.0850 0.0850 0.0850 0.0850 10,660 +0.00(+5.85%)
Aug 04, 2017 0.0845 0.0845 0.0802 0.0803 6,630 -0.00(-2.19%)
Aug 03, 2017 0.0825 0.0825 0.0821 0.0821 3,500 -0.00(-0.48%)
Aug 02, 2017 0.0825 0.0825 0.0825 0.0825 250 +0.00(+0.00%)
Aug 01, 2017 0.0880 0.0880 0.0825 0.0825 6,309 -0.01(-6.46%)
Jul 31, 2017 0.0810 0.0882 0.0800 0.0882 18,015 +0.01(+7.56%)
Jul 27, 2017 0.0820 0.0820 0.0820 0 -0.01(-6.07%)
Jul 26, 2017 0.0873 0.0873 0.0862 0.0873 2,150 -0.00(-0.23%)
Jul 25, 2017 0.0875 0.0875 0.0812 0.0875 12,500 +0.00(+2.70%)
Jul 24, 2017 0.0852 0.0852 0.0852 0.0852 5,000 -0.00(-1.73%)
Jul 21, 2017 0.0862 0.0875 0.0849 0.0867 15,668 +0.00(+5.09%)
Jul 20, 2017 0.0825 0.0825 0.0825 0.0825 3,000 +0.00(+1.13%)
Jul 19, 2017 0.0830 0.0830 0.0816 0.0816 3,240 -0.00(-3.91%)
Jul 18, 2017 0.0839 0.0849 0.0839 0.0849 5,550 +0.00(+1.19%)
Jul 17, 2017 0.0800 0.0867 0.0725 0.0839 238,233 +0.00(+4.74%)
Jul 14, 2017 0.0883 0.0883 0.0799 0.0801 17,000 +0.01(+6.80%)
Jul 13, 2017 0.0750 0.0750 0.0750 0.0750 3,333 -0.00(-6.13%)
Jul 11, 2017 0.0799 0.0799 0.0799 0 +0.00(+4.72%)
Jul 10, 2017 0.0800 0.0816 0.0763 0.0763 17,900 -0.00(-0.91%)
Jul 07, 2017 0.0776 0.0776 0.0769 0.0770 41,100 +0.00(+6.06%)
Jul 06, 2017 0.0731 0.0731 0.0726 0.0726 10,105 -0.00(-0.67%)
Jul 05, 2017 0.0760 0.0850 0.0731 0.0731 9,165 +0.00(+1.37%)
Jul 03, 2017 0.0733 0.0840 0.0721 0.0721 10,150 +0.00(+0.00%)
Jun 30, 2017 0.0800 0.0800 0.0721 0.0721 31,300 -0.01(-10.88%)
Jun 29, 2017 0.0730 0.0809 0.0703 0.0809 11,960 +0.01(+9.32%)
Jun 28, 2017 0.0750 0.0792 0.0720 0.0740 58,949 -0.00(-5.85%)
Jun 27, 2017 0.0769 0.0786 0.0721 0.0786 12,712 +0.00(+2.75%)
Jun 26, 2017 0.0745 0.0800 0.0716 0.0765 12,160 +0.00(+0.00%)
Jun 23, 2017 0.0740 0.0800 0.0740 0.0765 22,625 +0.00(+6.10%)
Jun 22, 2017 0.0790 0.0845 0.0721 0.0721 108,599 -0.01(-13.03%)
Jun 21, 2017 0.0760 0.0829 0.0721 0.0829 71,150 +0.01(+9.02%)
Jun 20, 2017 0.0748 0.0760 0.0742 0.0760 24,300 +0.00(+1.39%)
Jun 19, 2017 0.0750 0.0781 0.0750 0.0750 4,600 +0.00(+0.00%)
Jun 16, 2017 0.0844 0.0844 0.0750 0.0750 2,600 -0.01(-9.75%)
Jun 15, 2017 0.0810 0.0831 0.0801 0.0831 43,845 +0.01(+14.62%)
Jun 14, 2017 0.0798 0.0850 0.0725 0.0725 37,768 -0.01(-14.20%)
Jun 13, 2017 0.0800 0.0845 0.0800 0.0845 50,261 +0.01(+16.07%)
Jun 12, 2017 0.0793 0.0793 0.0728 0.0728 4,800 +0.00(+0.55%)
Jun 09, 2017 0.0715 0.0724 0.0715 0.0724 10,000 +0.00(+0.42%)
Jun 08, 2017 0.0800 0.0820 0.0721 0.0721 52,500 +0.00(+1.55%)
Jun 07, 2017 0.0710 0.0710 0.0710 0.0710 2,000 -0.00(-0.98%)
Jun 05, 2017 0.0717 0.0717 0.0717 0 +0.00(+1.27%)
Jun 02, 2017 0.0830 0.0830 0.0708 0.0708 9,890 -0.00(-1.26%)
Jun 01, 2017 0.0767 0.0829 0.0717 0.0717 15,605 -0.01(-9.92%)
May 31, 2017 0.0750 0.0827 0.0750 0.0796 17,606 -0.00(-1.12%)
May 30, 2017 0.0800 0.0890 0.0770 0.0805 14,675 -0.00(-3.82%)
May 26, 2017 0.0829 0.0837 0.0820 0.0837 22,100 +0.00(+1.21%)
May 25, 2017 0.0792 0.0856 0.0790 0.0827 113,573 +0.01(+12.98%)
May 24, 2017 0.0726 0.0732 0.0726 0.0732 2,769 +0.00(+1.53%)
May 23, 2017 0.0800 0.0828 0.0700 0.0721 85,505 -0.01(-15.18%)
May 22, 2017 0.0800 0.0850 0.0750 0.0850 68,000 +0.01(+6.25%)
May 19, 2017 0.0770 0.0800 0.0770 0.0800 118,900 +0.00(+1.27%)
May 18, 2017 0.0770 0.0800 0.0770 0.0790 11,750 +0.00(+2.60%)
May 17, 2017 0.0791 0.0800 0.0700 0.0770 52,944 -0.00(-2.90%)
May 16, 2017 0.0772 0.0800 0.0730 0.0793 15,904 -0.00(-0.88%)
May 15, 2017 0.0800 0.0800 0.0800 0.0800 18,212 -0.00(-3.38%)
May 12, 2017 0.0710 0.0860 0.0710 0.0828 16,600 +0.01(+7.98%)
May 11, 2017 0.0800 0.0812 0.0767 0.0767 34,090 -0.00(-4.79%)
May 10, 2017 0.0790 0.0805 0.0750 0.0805 35,350 +0.00(+0.67%)
May 09, 2017 0.0710 0.0800 0.0710 0.0800 20,000 +0.00(+0.00%)
May 08, 2017 0.0700 0.0800 0.0700 0.0800 23,750 +0.01(+14.29%)
May 05, 2017 0.0800 0.0800 0.0700 0.0700 47,580 -0.01(-8.26%)
May 04, 2017 0.0710 0.0816 0.0700 0.0763 54,250 -0.00(-2.80%)
May 03, 2017 0.0790 0.0791 0.0785 0.0785 19,875 +0.01(+12.14%)
May 02, 2017 0.0806 0.0851 0.0700 0.0700 50,806 -0.01(-15.66%)
May 01, 2017 0.0781 0.0830 0.0680 0.0830 96,000 -0.00(-3.49%)
Apr 28, 2017 0.0867 0.0867 0.0770 0.0860 19,230 -0.00(-3.91%)
Apr 27, 2017 0.0800 0.0895 0.0800 0.0895 15,000 +0.01(+6.87%)
Apr 26, 2017 0.0886 0.0900 0.0835 0.0838 108,117 -0.00(-1.47%)
Apr 25, 2017 0.0793 0.0850 0.0793 0.0850 17,501 +0.00(+4.94%)
Apr 24, 2017 0.0810 0.0942 0.0800 0.0810 70,770 -0.00(-4.71%)
Apr 21, 2017 0.0907 0.0907 0.0803 0.0850 18,282 -0.01(-7.61%)
Apr 20, 2017 0.0909 0.0921 0.0900 0.0920 41,955 +0.00(+5.02%)
Apr 19, 2017 0.0867 0.0900 0.0865 0.0876 54,700 +0.00(+2.46%)
Apr 18, 2017 0.0900 0.0947 0.0855 0.0855 26,070 +0.00(+4.27%)
Apr 17, 2017 0.0954 0.0954 0.0810 0.0820 96,320 -0.01(-13.87%)
Apr 13, 2017 0.0970 0.0970 0.0952 0.0952 10,850 -0.00(-4.80%)
Apr 12, 2017 0.0940 0.1000 0.0825 0.1000 13,856 +0.01(+6.38%)
Apr 11, 2017 0.0897 0.0940 0.0842 0.0940 5,180 -0.00(-2.08%)
Apr 10, 2017 0.0948 0.0960 0.0851 0.0960 138,190 +0.00(+1.59%)
Apr 07, 2017 0.0948 0.0948 0.0920 0.0945 6,550 +0.00(+2.72%)
Apr 06, 2017 0.0919 0.0945 0.0800 0.0920 80,293 +0.00(+2.94%)
Apr 05, 2017 0.0895 0.0950 0.0790 0.0894 44,485 +0.01(+11.72%)
Apr 04, 2017 0.0843 0.0900 0.0800 0.0800 7,814 -0.00(-1.11%)
Apr 03, 2017 0.0949 0.0949 0.0809 0.0809 36,700 -0.01(-7.75%)
Mar 31, 2017 0.0942 0.0950 0.0877 0.0877 5,700 -0.01(-7.68%)
Mar 30, 2017 0.0810 0.0980 0.0810 0.0950 12,700 +0.01(+18.01%)
Mar 29, 2017 0.0900 0.0900 0.0805 0.0805 15,225 -0.01(-9.04%)
Mar 28, 2017 0.0886 0.0886 0.0770 0.0885 186,100 +0.01(+12.08%)
Mar 27, 2017 0.0890 0.0890 0.0790 0.0790 18,007 -0.01(-13.23%)
Mar 24, 2017 0.0900 0.1020 0.0833 0.0910 112,550 +0.00(+1.11%)
Mar 23, 2017 0.0970 0.0994 0.0900 0.0900 26,000 -0.01(-11.33%)
Mar 22, 2017 0.1064 0.1100 0.0960 0.1015 11,463 -0.01(-7.73%)
Mar 21, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+2.42%)
Mar 20, 2017 0.0991 0.1080 0.0991 0.1074 12,500 +0.01(+11.87%)
Mar 17, 2017 0.0960 0.0960 0.0960 0.0960 1,000 -0.00(-3.32%)
Mar 16, 2017 0.1070 0.1093 0.0959 0.0993 37,976 -0.01(-6.32%)
Mar 15, 2017 0.1090 0.1090 0.0910 0.1060 13,374 +0.01(+6.00%)
Mar 14, 2017 0.0961 0.1001 0.0924 0.1000 40,853 +0.00(+1.94%)
Mar 13, 2017 0.1170 0.1170 0.0979 0.0981 50,100 -0.01(-7.80%)
Mar 10, 2017 0.1167 0.1210 0.1064 0.1064 58,111 -0.01(-8.83%)
Mar 09, 2017 0.1167 0.1170 0.1167 0.1167 10,050 -0.00(-0.60%)
Mar 08, 2017 0.1170 0.1174 0.1071 0.1174 49,743 +0.00(+0.34%)
Mar 07, 2017 0.1170 0.1200 0.1170 0.1170 13,600 -0.00(-0.09%)
Mar 06, 2017 0.1170 0.1176 0.1170 0.1171 5,750 -0.00(-2.42%)
Mar 03, 2017 0.1180 0.1200 0.1180 0.1200 3,000 +0.00(+1.69%)
Mar 02, 2017 0.1139 0.1214 0.1139 0.1180 24,649 -0.00(-3.52%)
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.