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

Daseke Inc (NQ: DSKEW )

0.0100 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 23, 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, 2021 0.2142 0.2275 0.1900 0.2020 26,600 +0.01(+6.20%)
Apr 29, 2021 0.2298 0.2299 0.1902 0.1902 83,711 -0.01(-5.37%)
Apr 28, 2021 0.2010 0.2159 0.2000 0.2010 7,400 -0.01(-4.24%)
Apr 27, 2021 0.2016 0.2389 0.2002 0.2099 16,860 +0.00(+2.04%)
Apr 26, 2021 0.2402 0.2531 0.2050 0.2057 43,392 -0.03(-12.09%)
Apr 23, 2021 0.2788 0.2788 0.2200 0.2340 16,700 +0.01(+6.32%)
Apr 22, 2021 0.1998 0.2202 0.1830 0.2201 24,118 +0.02(+10.00%)
Apr 21, 2021 0.1846 0.2199 0.1800 0.2001 26,750 +0.02(+10.49%)
Apr 20, 2021 0.2002 0.2097 0.1800 0.1811 162,383 -0.05(-20.81%)
Apr 19, 2021 0.2004 0.2447 0.2000 0.2287 33,000 -0.02(-6.35%)
Apr 16, 2021 0.2800 0.2800 0.2114 0.2442 106,800 -0.04(-14.23%)
Apr 15, 2021 0.2700 0.3000 0.2617 0.2847 13,332 +0.00(+1.28%)
Apr 14, 2021 0.2979 0.3230 0.2801 0.2811 66,967 -0.02(-5.83%)
Apr 13, 2021 0.2602 0.2994 0.2406 0.2985 14,876 +0.00(+0.37%)
Apr 12, 2021 0.2800 0.2998 0.2700 0.2974 70,350 +0.01(+4.90%)
Apr 09, 2021 0.2999 0.3035 0.2825 0.2835 39,400 +0.01(+3.96%)
Apr 08, 2021 0.2995 0.3125 0.2652 0.2727 96,750 -0.02(-5.97%)
Apr 07, 2021 0.2904 0.3289 0.2851 0.2900 208,373 -0.02(-6.33%)
Apr 06, 2021 0.3280 0.3301 0.3001 0.3096 60,111 -0.02(-5.47%)
Apr 05, 2021 0.3450 0.3450 0.3246 0.3275 80,108 -0.00(-0.46%)
Apr 01, 2021 0.3395 0.3450 0.3121 0.3290 123,100 -0.01(-3.18%)
Mar 31, 2021 0.3400 0.3450 0.2798 0.3398 570,645 +0.00(+0.24%)
Mar 30, 2021 0.3300 0.3399 0.2800 0.3390 424,930 +0.03(+9.32%)
Mar 29, 2021 0.3175 0.3473 0.2800 0.3101 826,251 +0.01(+4.24%)
Mar 26, 2021 0.2499 0.3070 0.2499 0.2975 1,325,400 +0.06(+23.96%)
Mar 25, 2021 0.2497 0.2550 0.2250 0.2400 243,912 -0.01(-3.88%)
Mar 24, 2021 0.2499 0.2499 0.2250 0.2497 45,901 +0.00(+2.00%)
Mar 23, 2021 0.2390 0.2650 0.2200 0.2448 201,309 +0.00(+2.04%)
Mar 22, 2021 0.2490 0.2500 0.2061 0.2399 195,881 -0.00(-0.04%)
Mar 19, 2021 0.2168 0.2400 0.1965 0.2400 103,300 +0.02(+10.60%)
Mar 18, 2021 0.2126 0.2399 0.1941 0.2170 170,605 -0.02(-7.86%)
Mar 17, 2021 0.2195 0.2355 0.2101 0.2355 95,782 +0.02(+7.73%)
Mar 16, 2021 0.2200 0.2489 0.1977 0.2186 150,974 +0.01(+4.14%)
Mar 15, 2021 0.2199 0.2199 0.1999 0.2099 45,369 +0.01(+4.95%)
Mar 12, 2021 0.2079 0.2139 0.1803 0.2000 52,100 -0.01(-3.80%)
Mar 11, 2021 0.1998 0.2498 0.1900 0.2079 316,398 +0.02(+9.42%)
Mar 10, 2021 0.1725 0.2000 0.1714 0.1900 344,009 +0.00(+2.65%)
Mar 09, 2021 0.1900 0.1900 0.1600 0.1851 137,065 -0.00(-1.96%)
Mar 08, 2021 0.1779 0.1987 0.1701 0.1888 124,299 +0.01(+5.95%)
Mar 05, 2021 0.1700 0.1783 0.1501 0.1782 135,400 -0.00(-0.28%)
Mar 04, 2021 0.1701 0.1787 0.1301 0.1787 152,613 +0.01(+4.38%)
Mar 03, 2021 0.1930 0.2099 0.1712 0.1712 289,945 -0.01(-7.96%)
Mar 02, 2021 0.2000 0.2097 0.1818 0.1860 20,447 -0.02(-11.00%)
Mar 01, 2021 0.1835 0.2100 0.1815 0.2090 110,762 +0.01(+4.55%)
Feb 26, 2021 0.1997 0.2090 0.1851 0.1999 78,400 +0.00(+0.10%)
Feb 25, 2021 0.1900 0.2065 0.1826 0.1997 65,500 +0.00(+0.86%)
Feb 24, 2021 0.1775 0.1980 0.1702 0.1980 79,740 +0.00(+0.15%)
Feb 23, 2021 0.1995 0.2090 0.1610 0.1977 255,027 -0.00(-1.15%)
Feb 22, 2021 0.1899 0.2098 0.1803 0.2000 238,777 +0.01(+6.84%)
Feb 19, 2021 0.1995 0.1998 0.1756 0.1872 110,900 -0.00(-0.21%)
Feb 18, 2021 0.1806 0.1940 0.1742 0.1876 51,481 +0.01(+7.14%)
Feb 17, 2021 0.1900 0.1966 0.1720 0.1751 96,611 -0.01(-4.73%)
Feb 16, 2021 0.1866 0.1998 0.1803 0.1838 126,558 -0.00(-1.50%)
Feb 12, 2021 0.1900 0.1999 0.1826 0.1866 103,900 -0.01(-6.56%)
Feb 11, 2021 0.2098 0.2098 0.1817 0.1997 274,016 +0.00(+2.04%)
Feb 10, 2021 0.2000 0.2100 0.1805 0.1957 335,191 -0.00(-2.15%)
Feb 09, 2021 0.2034 0.2250 0.1731 0.2000 540,051 -0.01(-6.45%)
Feb 08, 2021 0.2188 0.2400 0.2025 0.2138 280,366 -0.01(-2.82%)
Feb 05, 2021 0.2000 0.2299 0.2000 0.2200 58,400 +0.02(+9.56%)
Feb 04, 2021 0.1850 0.2375 0.1850 0.2008 123,094 +0.01(+5.68%)
Feb 03, 2021 0.2000 0.2200 0.1800 0.1900 126,365 +0.01(+3.94%)
Feb 02, 2021 0.2020 0.2200 0.1828 0.1828 106,173 -0.02(-8.60%)
Feb 01, 2021 0.2399 0.2400 0.1950 0.2000 71,960 -0.03(-13.04%)
Jan 29, 2021 0.2500 0.2799 0.1851 0.2300 319,000 +0.01(+3.37%)
Jan 28, 2021 0.2350 0.2500 0.2100 0.2225 52,606 -0.04(-14.42%)
Jan 27, 2021 0.2499 0.2675 0.2225 0.2600 86,447 +0.01(+2.69%)
Jan 26, 2021 0.2980 0.2989 0.2525 0.2532 15,428 -0.04(-12.39%)
Jan 25, 2021 0.3500 0.3500 0.2409 0.2890 146,172 -0.00(-0.34%)
Jan 22, 2021 0.2750 0.3200 0.2101 0.2900 381,400 +0.06(+26.64%)
Jan 21, 2021 0.2160 0.2775 0.1851 0.2290 32,462 -0.01(-4.58%)
Jan 20, 2021 0.2290 0.2490 0.2200 0.2400 123,411 +0.01(+4.94%)
Jan 19, 2021 0.3000 0.3000 0.2100 0.2287 614,892 +0.03(+14.35%)
Jan 15, 2021 0.1700 0.2100 0.1601 0.2000 333,000 +0.03(+16.35%)
Jan 14, 2021 0.1650 0.1798 0.1601 0.1719 84,556 +0.01(+4.24%)
Jan 13, 2021 0.1749 0.1799 0.1576 0.1649 152,750 -0.01(-5.83%)
Jan 12, 2021 0.1753 0.1801 0.1750 0.1751 88,507 -0.00(-0.11%)
Jan 11, 2021 0.1710 0.1900 0.1700 0.1753 149,356 +0.00(+0.11%)
Jan 08, 2021 0.1850 0.1850 0.1750 0.1751 48,900 -0.00(-0.06%)
Jan 07, 2021 0.1800 0.1835 0.1603 0.1752 70,424 -0.00(-0.74%)
Jan 06, 2021 0.1950 0.1998 0.1755 0.1765 65,527 +0.00(+0.23%)
Jan 05, 2021 0.1500 0.1983 0.1500 0.1761 95,499 +0.01(+3.59%)
Jan 04, 2021 0.1998 0.2000 0.1501 0.1700 86,541 -0.01(-5.56%)
Dec 31, 2020 0.1800 0.1800 0.1800 18,994 -0.00(-0.17%)
Dec 30, 2020 0.1800 0.2000 0.1800 0.1803 18,994 -0.01(-6.53%)
Dec 29, 2020 0.2254 0.2300 0.1750 0.1929 142,482 -0.01(-3.55%)
Dec 28, 2020 0.2000 0.2000 0.1800 0.2000 142,403 +0.03(+14.55%)
Dec 24, 2020 0.1625 0.1822 0.1612 0.1746 22,600 +0.00(+1.22%)
Dec 23, 2020 0.1875 0.2005 0.1600 0.1725 236,839 -0.01(-4.96%)
Dec 22, 2020 0.2000 0.2000 0.1804 0.1815 34,986 -0.01(-4.52%)
Dec 21, 2020 0.2100 0.2299 0.1901 0.1901 21,546 -0.02(-9.48%)
Dec 18, 2020 0.1903 0.2499 0.1903 0.2100 84,300 -0.00(-1.87%)
Dec 17, 2020 0.2188 0.2675 0.2140 0.2140 68,443 -0.01(-2.68%)
Dec 16, 2020 0.2098 0.2499 0.1900 0.2199 224,768 +0.00(+2.04%)
Dec 15, 2020 0.1950 0.2299 0.1750 0.2155 51,374 +0.02(+8.78%)
Dec 14, 2020 0.2004 0.2300 0.1650 0.1981 103,591 -0.02(-8.71%)
Dec 11, 2020 0.2000 0.2192 0.1800 0.2170 150,500 +0.02(+12.84%)
Dec 10, 2020 0.2650 0.2899 0.1910 0.1923 93,989 -0.05(-21.51%)
Dec 09, 2020 0.2400 0.2949 0.2400 0.2450 70,883 -0.01(-2.97%)
Dec 08, 2020 0.2801 0.3198 0.2400 0.2525 174,827 -0.06(-18.97%)
Dec 07, 2020 0.3000 0.3116 0.2800 0.3116 28,209 +0.02(+5.99%)
Dec 04, 2020 0.3300 0.3300 0.2700 0.2940 38,200 -0.01(-2.00%)
Dec 03, 2020 0.3100 0.3500 0.3000 0.3000 35,314 +0.00(+0.00%)
Dec 02, 2020 0.3000 0.3300 0.2900 0.3000 20,706 +0.00(+0.03%)
Dec 01, 2020 0.2800 0.3199 0.2700 0.2999 132,615 +0.03(+11.07%)
Nov 30, 2020 0.2799 0.3000 0.2410 0.2700 74,524 +0.00(+0.04%)
Nov 27, 2020 0.2700 0.2700 0.2600 0.2699 40,900 -0.00(-0.04%)
Nov 25, 2020 0.2795 0.2799 0.2500 0.2700 24,400 -0.01(-3.57%)
Nov 24, 2020 0.2700 0.2897 0.2350 0.2800 43,819 +0.01(+3.70%)
Nov 23, 2020 0.2700 0.2998 0.2201 0.2700 56,818 -0.00(-1.10%)
Nov 20, 2020 0.2701 0.2995 0.2601 0.2730 15,100 -0.03(-9.00%)
Nov 19, 2020 0.2877 0.3050 0.2700 0.3000 57,320 +0.03(+11.57%)
Nov 18, 2020 0.2600 0.3185 0.2400 0.2689 98,378 -0.00(-0.41%)
Nov 17, 2020 0.3500 0.3500 0.2700 0.2700 59,822 -0.05(-15.52%)
Nov 16, 2020 0.2985 0.3315 0.2625 0.3196 43,004 +0.04(+14.18%)
Nov 13, 2020 0.2505 0.3000 0.2505 0.2799 19,200 +0.00(+1.34%)
Nov 12, 2020 0.3450 0.3740 0.2502 0.2762 168,259 -0.04(-13.69%)
Nov 11, 2020 0.3000 0.3200 0.2601 0.3200 41,957 +0.02(+6.67%)
Nov 10, 2020 0.2700 0.3100 0.2700 0.3000 83,305 +0.03(+11.15%)
Nov 09, 2020 0.2200 0.3100 0.2200 0.2699 33,435 -0.01(-1.85%)
Nov 06, 2020 0.3100 0.3100 0.2725 0.2750 12,800 -0.03(-11.29%)
Nov 05, 2020 0.2900 0.3200 0.2900 0.3100 49,564 +0.03(+10.12%)
Nov 04, 2020 0.2800 0.2900 0.2800 0.2815 44,997 +0.00(+0.54%)
Nov 03, 2020 0.3088 0.3100 0.2536 0.2800 98,401 +0.03(+10.89%)
Nov 02, 2020 0.2900 0.3400 0.2300 0.2525 763,312 -0.03(-9.82%)
Oct 30, 2020 0.2490 0.2800 0.2082 0.2800 464,200 +0.05(+22.27%)
Oct 29, 2020 0.2098 0.2300 0.2052 0.2290 42,655 +0.03(+13.93%)
Oct 28, 2020 0.2050 0.2200 0.2000 0.2010 83,882 +0.00(+0.50%)
Oct 27, 2020 0.1999 0.2260 0.1999 0.2000 39,093 +0.02(+10.31%)
Oct 26, 2020 0.2000 0.2000 0.1801 0.1813 115,897 -0.03(-15.67%)
Oct 23, 2020 0.2400 0.2400 0.2000 0.2150 99,600 -0.03(-13.65%)
Oct 22, 2020 0.2600 0.2600 0.2063 0.2490 72,372 -0.00(-0.16%)
Oct 21, 2020 0.2236 0.3000 0.2000 0.2494 528,367 +0.03(+13.36%)
Oct 20, 2020 0.2200 0.2238 0.2002 0.2200 90,028 +0.00(+0.00%)
Oct 19, 2020 0.2100 0.2200 0.2050 0.2200 19,840 +0.00(+0.05%)
Oct 16, 2020 0.2145 0.2500 0.2100 0.2199 16,900 -0.03(-11.97%)
Oct 15, 2020 0.2500 0.2500 0.2299 0.2498 16,010 +0.01(+4.13%)
Oct 14, 2020 0.2300 0.2500 0.2201 0.2399 77,767 -0.02(-5.92%)
Oct 13, 2020 0.2700 0.2700 0.2100 0.2550 115,526 +0.00(+0.00%)
Oct 12, 2020 0.2277 0.2600 0.2277 0.2550 94,674 +0.02(+10.87%)
Oct 09, 2020 0.2300 0.2300 0.2001 0.2300 23,600 +0.00(+0.00%)
Oct 08, 2020 0.2200 0.2300 0.2200 0.2300 70,580 -0.01(-3.77%)
Oct 07, 2020 0.2000 0.2410 0.2000 0.2390 181,396 +0.05(+25.79%)
Oct 06, 2020 0.1949 0.2350 0.1900 0.1900 62,432 +0.01(+2.70%)
Oct 05, 2020 0.1591 0.1989 0.1591 0.1850 177,252 +0.04(+23.33%)
Oct 02, 2020 0.1400 0.1591 0.1400 0.1500 19,600 +0.00(+0.00%)
Oct 01, 2020 0.1500 0.1500 0.1500 0.1500 1,950 +0.00(+2.74%)
Sep 30, 2020 0.1473 0.1550 0.1300 0.1460 12,924 -0.01(-5.81%)
Sep 29, 2020 0.1494 0.1550 0.1400 0.1550 11,281 +0.01(+9.46%)
Sep 28, 2020 0.1367 0.1500 0.1295 0.1416 17,422 +0.00(+1.14%)
Sep 25, 2020 0.1399 0.1400 0.1273 0.1400 25,400 +0.01(+6.87%)
Sep 24, 2020 0.1300 0.1330 0.1300 0.1310 9,600 -0.01(-5.07%)
Sep 23, 2020 0.1405 0.1405 0.1000 0.1380 175,252 -0.00(-1.50%)
Sep 22, 2020 0.1556 0.1556 0.1400 0.1401 23,700 -0.02(-9.96%)
Sep 21, 2020 0.1700 0.1700 0.1200 0.1556 175,005 -0.02(-13.07%)
Sep 18, 2020 0.1699 0.1790 0.1550 0.1790 170,400 +0.01(+5.29%)
Sep 17, 2020 0.1600 0.1700 0.1600 0.1700 46,300 -0.00(-2.58%)
Sep 16, 2020 0.1700 0.1745 0.1700 0.1745 55,577 +0.01(+5.37%)
Sep 15, 2020 0.1503 0.1700 0.1503 0.1656 41,503 -0.00(-2.30%)
Sep 14, 2020 0.1709 0.1709 0.1450 0.1695 166,941 -0.00(-0.29%)
Sep 11, 2020 0.1721 0.1721 0.1680 0.1700 65,300 -0.01(-6.59%)
Sep 10, 2020 0.1787 0.1820 0.1725 0.1820 64,650 +0.01(+6.43%)
Sep 09, 2020 0.1600 0.1800 0.1550 0.1710 43,112 +0.01(+6.15%)
Sep 08, 2020 0.1800 0.1842 0.1602 0.1611 79,508 -0.01(-8.26%)
Sep 04, 2020 0.1956 0.1956 0.1751 0.1756 53,400 -0.01(-2.98%)
Sep 03, 2020 0.1906 0.1910 0.1810 0.1810 61,715 -0.02(-12.09%)
Sep 02, 2020 0.1850 0.2178 0.1850 0.2059 74,738 -0.00(-1.95%)
Sep 01, 2020 0.2205 0.2310 0.1816 0.2100 149,129 -0.03(-12.46%)
Aug 31, 2020 0.1900 0.2399 0.1721 0.2399 164,286 +0.03(+14.24%)
Aug 28, 2020 0.1831 0.2297 0.1800 0.2100 112,300 -0.00(-2.28%)
Aug 27, 2020 0.2350 0.2350 0.1700 0.2149 47,600 -0.03(-10.46%)
Aug 26, 2020 0.2500 0.2650 0.2002 0.2400 128,857 -0.01(-4.00%)
Aug 25, 2020 0.1999 0.2500 0.1999 0.2500 250,907 +0.07(+38.89%)
Aug 24, 2020 0.1600 0.2054 0.1600 0.1800 159,685 -0.02(-10.00%)
Aug 21, 2020 0.2100 0.2100 0.2000 0.2000 40,800 -0.01(-4.76%)
Aug 20, 2020 0.1800 0.2100 0.1700 0.2100 31,866 +0.01(+5.58%)
Aug 19, 2020 0.1804 0.2500 0.1500 0.1989 568,956 -0.02(-9.38%)
Aug 18, 2020 0.1801 0.2201 0.1801 0.2195 109,707 +0.00(+2.09%)
Aug 17, 2020 0.2003 0.2584 0.2000 0.2150 186,094 -0.03(-11.89%)
Aug 14, 2020 0.2032 0.2500 0.2001 0.2440 225,400 -0.01(-2.40%)
Aug 13, 2020 0.2600 0.2800 0.2300 0.2500 441,942 -0.02(-7.06%)
Aug 12, 2020 0.2100 0.2790 0.2100 0.2690 436,044 +0.04(+16.20%)
Aug 11, 2020 0.1850 0.2550 0.1850 0.2315 602,057 -0.02(-7.40%)
Aug 10, 2020 0.1950 0.2680 0.1900 0.2500 1,049,202 +0.06(+32.98%)
Aug 07, 2020 0.1599 0.1900 0.1500 0.1880 1,137,500 +0.04(+24.50%)
Aug 06, 2020 0.0975 0.1800 0.0975 0.1510 1,810,037 +0.06(+58.95%)
Aug 05, 2020 0.0850 0.0951 0.0800 0.0950 187,100 +0.01(+5.56%)
Aug 04, 2020 0.0810 0.0965 0.0810 0.0900 233,800 +0.01(+8.70%)
Aug 03, 2020 0.0831 0.0865 0.0810 0.0828 31,925 -0.00(-0.24%)
Jul 31, 2020 0.0755 0.0950 0.0750 0.0830 50,900 -0.00(-5.57%)
Jul 30, 2020 0.0749 0.0949 0.0749 0.0879 423,253 +0.01(+17.36%)
Jul 29, 2020 0.0748 0.0859 0.0735 0.0749 201,650 +0.00(+7.00%)
Jul 28, 2020 0.0748 0.0748 0.0700 0.0700 148,133 -0.00(-6.54%)
Jul 27, 2020 0.0726 0.0800 0.0651 0.0749 110,340 +0.00(+4.03%)
Jul 24, 2020 0.0780 0.0780 0.0691 0.0720 210,600 -0.01(-7.69%)
Jul 23, 2020 0.0700 0.0800 0.0655 0.0780 32,060 +0.01(+8.48%)
Jul 22, 2020 0.0711 0.0724 0.0699 0.0719 114,481 +0.00(+0.98%)
Jul 21, 2020 0.0711 0.0800 0.0710 0.0712 77,331 -0.00(-5.82%)
Jul 20, 2020 0.0700 0.0840 0.0653 0.0756 95,726 -0.00(-3.08%)
Jul 17, 2020 0.0780 0.0840 0.0750 0.0780 36,900 -0.00(-0.13%)
Jul 16, 2020 0.0800 0.0849 0.0781 0.0781 48,965 -0.00(-1.88%)
Jul 15, 2020 0.0790 0.0880 0.0668 0.0796 79,515 -0.00(-0.25%)
Jul 14, 2020 0.0790 0.0825 0.0650 0.0798 212,266 +0.01(+12.39%)
Jul 13, 2020 0.0850 0.0850 0.0710 0.0710 212,051 -0.01(-11.25%)
Jul 10, 2020 0.0760 0.0894 0.0760 0.0800 361,400 -0.00(-5.44%)
Jul 09, 2020 0.0950 0.0950 0.0725 0.0846 205,152 +0.00(+5.75%)
Jul 08, 2020 0.0900 0.1000 0.0700 0.0800 564,122 +0.00(+5.12%)
Jul 07, 2020 0.0490 0.0880 0.0490 0.0761 1,770,583 +0.03(+59.87%)
Jul 06, 2020 0.0589 0.0589 0.0456 0.0476 30,524 -0.00(-1.04%)
Jul 02, 2020 0.0501 0.0502 0.0481 0.0481 28,900 -0.00(-3.80%)
Jul 01, 2020 0.0450 0.0650 0.0450 0.0500 205,183 -0.01(-16.67%)
Jun 30, 2020 0.0650 0.0675 0.0531 0.0600 264,699 +0.00(+0.00%)
Jun 29, 2020 0.0500 0.0625 0.0413 0.0600 369,509 +0.01(+33.33%)
Jun 26, 2020 0.0530 0.0600 0.0445 0.0450 973,000 -0.01(-20.91%)
Jun 25, 2020 0.0531 0.0575 0.0490 0.0569 153,151 -0.00(-2.74%)
Jun 24, 2020 0.0451 0.0799 0.0450 0.0585 287,562 -0.01(-10.00%)
Jun 23, 2020 0.0510 0.1098 0.0449 0.0650 1,436,675 +0.02(+47.73%)
Jun 22, 2020 0.0600 0.0600 0.0440 0.0440 228,600 -0.01(-12.00%)
Jun 19, 2020 0.0500 0.0600 0.0500 0.0500 328,300 +0.01(+13.64%)
Jun 18, 2020 0.0500 0.0550 0.0440 0.0440 217,574 -0.01(-12.00%)
Jun 17, 2020 0.0460 0.0584 0.0440 0.0500 70,896 +0.00(+0.00%)
Jun 16, 2020 0.0449 0.0801 0.0437 0.0500 560,995 +0.01(+11.36%)
Jun 15, 2020 0.0452 0.0500 0.0330 0.0449 40,575 -0.01(-23.25%)
Jun 12, 2020 0.0479 0.0585 0.0479 0.0585 1,200 +0.00(+6.56%)
Jun 11, 2020 0.0500 0.0549 0.0449 0.0549 49,200 +0.00(+10.02%)
Jun 10, 2020 0.0690 0.0700 0.0451 0.0499 15,413 -0.01(-13.22%)
Jun 09, 2020 0.0700 0.0700 0.0450 0.0575 228,570 +0.02(+43.39%)
Jun 08, 2020 0.0450 0.0450 0.0400 0.0401 26,273 -0.00(-10.89%)
Jun 05, 2020 0.0470 0.0600 0.0450 0.0450 108,800 +0.00(+0.00%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 11,001 +0.00(+1.35%)
Jun 03, 2020 0.0500 0.0500 0.0370 0.0444 25,127 -0.01(-11.20%)
Jun 02, 2020 0.0500 0.0500 0.0490 0.0500 28,000 +0.01(+11.11%)
Jun 01, 2020 0.0499 0.0499 0.0449 0.0450 10,976 +0.00(+0.67%)
May 29, 2020 0.0499 0.0499 0.0447 0.0447 30,500 +0.01(+27.71%)
May 28, 2020 0.0500 0.0500 0.0350 0.0350 42,403 -0.01(-22.22%)
May 27, 2020 0.0411 0.0450 0.0411 0.0450 10,435 +0.00(+0.00%)
May 26, 2020 0.0449 0.0500 0.0400 0.0450 38,648 +0.00(+0.00%)
May 22, 2020 0.0499 0.0522 0.0450 0.0450 27,700 +0.00(+0.00%)
May 21, 2020 0.0450 0.0470 0.0435 0.0450 42,169 +0.00(+8.43%)
May 20, 2020 0.0450 0.0500 0.0350 0.0415 71,931 -0.00(-2.35%)
May 19, 2020 0.0448 0.0448 0.0350 0.0425 39,799 -0.00(-5.35%)
May 18, 2020 0.0447 0.0500 0.0444 0.0449 81,956 +0.00(+0.45%)
May 15, 2020 0.0572 0.0598 0.0424 0.0447 21,500 +0.01(+27.71%)
May 14, 2020 0.0600 0.0600 0.0350 0.0350 125,548 -0.01(-22.22%)
May 13, 2020 0.0500 0.0500 0.0450 0.0450 15,200 -0.00(-9.64%)
May 11, 2020 0.0498 0.0498 0.0498 0 +0.00(+3.97%)
May 08, 2020 0.0410 0.0479 0.0410 0.0479 13,600 +0.01(+19.75%)
May 07, 2020 0.0500 0.0515 0.0330 0.0400 33,200 -0.01(-22.03%)
May 05, 2020 0.0513 0.0513 0.0513 0 +0.01(+14.00%)
May 04, 2020 0.0600 0.0690 0.0450 0.0450 45,605 -0.01(-10.00%)
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.