Skip to main content

Quantum Emotion Corp (TSV: QNC )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.0850 0.0950 0.0850 0.0900 126,500 -0.01(-5.26%)
Apr 27, 2018 0.0950 0.1000 0.0850 0.0950 131,200 +0.00(+0.00%)
Apr 25, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 24, 2018 0.1000 0.1000 0.1000 0.1000 17,200 -0.00(-4.76%)
Apr 23, 2018 0.1050 0.1050 0.1000 0.1050 48,356 +0.00(+5.00%)
Apr 20, 2018 0.1000 0.1050 0.1000 0.1000 52,000 +0.00(+0.00%)
Apr 19, 2018 0.1000 0.1000 0.1000 0.1000 52,050 +0.00(+0.00%)
Apr 18, 2018 0.1000 0.1000 0.0900 0.1000 88,000 +0.00(+0.00%)
Apr 17, 2018 0.0850 0.1000 0.0850 0.1000 71,500 +0.01(+11.11%)
Apr 16, 2018 0.0950 0.0950 0.0900 0.0900 114,906 -0.01(-5.26%)
Apr 13, 2018 0.0950 0.1000 0.0950 0.0950 236,500 +0.00(+0.00%)
Apr 12, 2018 0.0950 0.0950 0.0950 0.0950 18,000 +0.01(+11.76%)
Apr 11, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Apr 10, 2018 0.0850 0.0850 0.0850 0.0850 39,000 -0.00(-5.56%)
Apr 09, 2018 0.0800 0.0950 0.0800 0.0900 208,000 +0.00(+5.88%)
Apr 06, 2018 0.0850 0.0900 0.0850 0.0850 27,000 +0.01(+6.25%)
Apr 05, 2018 0.0800 0.0800 0.0750 0.0800 61,000 +0.00(+0.00%)
Apr 04, 2018 0.0900 0.0750 0.0800 321,700 -0.01(-11.11%)
Apr 03, 2018 0.0950 0.0950 0.0900 0.0900 39,500 -0.01(-5.26%)
Apr 02, 2018 0.0900 0.0950 0.0900 0.0950 8,500 +0.00(+0.00%)
Mar 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.0900 0.0950 178,000 -0.01(-9.52%)
Mar 27, 2018 0.1000 0.1050 0.0900 0.1050 91,000 +0.00(+5.00%)
Mar 26, 2018 0.1000 0.1000 0.1000 0.1000 82,335 +0.00(+0.00%)
Mar 23, 2018 0.1000 0.1000 0.1000 0.1000 7,250 +0.00(+0.00%)
Mar 22, 2018 0.1000 0.1000 0.1000 0.1000 45,500 +0.01(+5.26%)
Mar 21, 2018 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Mar 20, 2018 0.0950 0.0950 0.0950 0.0950 73,500 +0.00(+0.00%)
Mar 19, 2018 0.0950 0.1000 0.0950 0.0950 78,000 +0.00(+0.00%)
Mar 16, 2018 0.0950 0.0950 0.0900 0.0950 31,000 +0.00(+0.00%)
Mar 15, 2018 0.1000 0.1000 0.0850 0.0950 100,800 -0.01(-5.00%)
Mar 14, 2018 0.0900 0.1000 0.0850 0.1000 136,100 +0.01(+11.11%)
Mar 13, 2018 0.0900 0.0950 0.0900 0.0900 22,000 -0.01(-5.26%)
Mar 12, 2018 0.0900 0.0950 0.0850 0.0950 248,222 +0.00(+0.00%)
Mar 09, 2018 0.0950 0.0950 0.0900 0.0950 40,400 -0.01(-5.00%)
Mar 08, 2018 0.0950 0.1000 0.0950 0.1000 15,900 +0.01(+5.26%)
Mar 07, 2018 0.0950 0.0950 0.0900 0.0950 115,722 +0.01(+5.56%)
Mar 06, 2018 0.1050 0.1050 0.0900 0.0900 194,623 -0.01(-10.00%)
Mar 05, 2018 0.1050 0.1050 0.1000 0.1000 42,000 -0.00(-4.76%)
Mar 02, 2018 0.1000 0.1050 0.1000 0.1050 21,020 +0.00(+5.00%)
Mar 01, 2018 0.1000 0.1000 0.1000 0.1000 79,000 -0.00(-4.76%)
Feb 28, 2018 0.1000 0.1050 0.1000 0.1050 19,500 +0.01(+10.53%)
Feb 27, 2018 0.1100 0.1100 0.0950 0.0950 182,000 -0.01(-9.52%)
Feb 26, 2018 0.1100 0.1100 0.1000 0.1050 211,720 -0.01(-4.55%)
Feb 23, 2018 0.1000 0.1150 0.1000 0.1100 257,250 +0.01(+10.00%)
Feb 22, 2018 0.1100 0.1100 0.1000 0.1000 210,200 -0.01(-13.04%)
Feb 21, 2018 0.1100 0.1150 0.1100 0.1150 50,500 +0.01(+4.55%)
Feb 20, 2018 0.1150 0.1150 0.1050 0.1100 211,000 -0.01(-8.33%)
Feb 16, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 15, 2018 0.1200 0.1250 0.1200 0.1250 97,500 +0.01(+4.17%)
Feb 14, 2018 0.1250 0.1250 0.1200 0.1200 42,290 -0.01(-4.00%)
Feb 13, 2018 0.1250 0.1250 0.1250 0.1250 58,500 +0.00(+0.00%)
Feb 12, 2018 0.1250 0.1250 0.1200 0.1250 122,201 +0.00(+0.00%)
Feb 09, 2018 0.1300 0.1300 0.1150 0.1250 257,176 +0.00(+0.00%)
Feb 08, 2018 0.1350 0.1350 0.1300 0.1250 212,542 -0.01(-3.85%)
Feb 07, 2018 0.1350 0.1350 0.1250 0.1300 336,482 +0.00(+0.00%)
Feb 06, 2018 0.1050 0.1400 0.1050 0.1300 813,645 +0.03(+23.81%)
Feb 05, 2018 0.1150 0.1300 0.1000 0.1050 500,607 -0.01(-12.50%)
Feb 02, 2018 0.1300 0.1300 0.1200 0.1200 501,000 -0.02(-11.11%)
Feb 01, 2018 0.1500 0.1500 0.1350 0.1350 184,845 -0.01(-3.57%)
Jan 31, 2018 0.1300 0.1450 0.1300 0.1400 640,400 +0.02(+12.00%)
Jan 30, 2018 0.1400 0.1400 0.1200 0.1250 1,113,427 -0.02(-13.79%)
Jan 29, 2018 0.1600 0.1600 0.1300 0.1450 1,103,737 -0.01(-6.45%)
Jan 26, 2018 0.1550 0.1650 0.1550 0.1550 215,500 +0.01(+3.33%)
Jan 25, 2018 0.1600 0.1700 0.1500 0.1500 528,535 -0.02(-11.76%)
Jan 24, 2018 0.1650 0.1700 0.1600 0.1700 356,265 +0.00(+0.00%)
Jan 23, 2018 0.1600 0.1850 0.1500 0.1700 717,425 +0.01(+3.03%)
Jan 22, 2018 0.1700 0.1700 0.1450 0.1650 447,621 -0.01(-2.94%)
Jan 19, 2018 0.1600 0.1800 0.1600 0.1700 559,344 +0.01(+6.25%)
Jan 18, 2018 0.1800 0.1800 0.1600 0.1600 594,019 -0.01(-5.88%)
Jan 17, 2018 0.2000 0.2000 0.1600 0.1700 1,546,495 -0.03(-15.00%)
Jan 16, 2018 0.2000 0.2150 0.1850 0.2000 2,021,526 +0.01(+5.26%)
Jan 15, 2018 0.1950 0.2000 0.1800 0.1900 811,892 -0.01(-2.56%)
Jan 12, 2018 0.2150 0.2150 0.1950 0.1950 435,425 -0.01(-7.14%)
Jan 11, 2018 0.2100 0.2250 0.2000 0.2100 351,530 +0.01(+2.44%)
Jan 10, 2018 0.2200 0.2200 0.2050 0.2050 513,586 -0.01(-4.65%)
Jan 09, 2018 0.2300 0.2350 0.2150 0.2150 532,173 -0.01(-4.44%)
Jan 08, 2018 0.2200 0.2300 0.2050 0.2250 668,300 +0.01(+4.65%)
Jan 05, 2018 0.2050 0.2250 0.1950 0.2150 658,950 +0.01(+4.88%)
Jan 04, 2018 0.2200 0.2300 0.1950 0.2050 1,247,026 -0.03(-10.87%)
Jan 03, 2018 0.1950 0.2400 0.1850 0.2300 2,221,006 +0.04(+21.05%)
Jan 02, 2018 0.1800 0.2000 0.1750 0.1900 1,122,828 +0.01(+5.56%)
Dec 29, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 28, 2017 0.1800 0.1850 0.1700 0.1750 701,631 -0.01(-2.78%)
Dec 27, 2017 0.1750 0.1800 0.1650 0.1800 767,008 +0.00(+0.00%)
Dec 22, 2017 0.1800 0.1850 0.1650 0.1800 824,571 +0.00(+0.00%)
Dec 21, 2017 0.1900 0.1950 0.1800 0.1800 764,450 -0.01(-5.26%)
Dec 20, 2017 0.2000 0.2100 0.1850 0.1900 4,009,850 -0.02(-9.52%)
Dec 19, 2017 0.1500 0.2100 0.1450 0.2100 5,230,953 +0.07(+44.83%)
Dec 18, 2017 0.1350 0.1500 0.1300 0.1450 966,800 +0.01(+7.41%)
Dec 15, 2017 0.1400 0.1450 0.1350 0.1350 498,029 -0.01(-3.57%)
Dec 14, 2017 0.1400 0.1500 0.1300 0.1400 1,240,946 +0.01(+3.70%)
Dec 13, 2017 0.1400 0.1400 0.1300 0.1350 305,019 -0.01(-3.57%)
Dec 12, 2017 0.1400 0.1400 0.1300 0.1400 317,700 -0.00(-3.45%)
Dec 11, 2017 0.1450 0.1500 0.1300 0.1450 2,651,500 +0.02(+20.83%)
Dec 08, 2017 0.1250 0.1300 0.1200 0.1200 574,799 -0.01(-4.00%)
Dec 07, 2017 0.1450 0.1650 0.1250 0.1250 4,170,875 -0.02(-10.71%)
Dec 06, 2017 0.1200 0.1400 0.1150 0.1400 536,750 +0.02(+12.00%)
Dec 05, 2017 0.1450 0.1450 0.1200 0.1250 660,227 -0.02(-10.71%)
Dec 04, 2017 0.1600 0.1650 0.1350 0.1400 1,789,719 -0.01(-6.67%)
Dec 01, 2017 0.1150 0.1550 0.1150 0.1500 3,164,734 +0.04(+36.36%)
Nov 30, 2017 0.1050 0.1100 0.1000 0.1100 274,000 +0.00(+0.00%)
Nov 29, 2017 0.1250 0.1250 0.1050 0.1100 760,540 -0.01(-4.35%)
Nov 28, 2017 0.1250 0.1250 0.1150 0.1150 470,600 -0.01(-8.00%)
Nov 27, 2017 0.1300 0.1300 0.1050 0.1250 1,157,931 +0.00(+0.00%)
Nov 24, 2017 0.0900 0.1250 0.0900 0.1250 1,739,819 +0.04(+47.06%)
Nov 23, 2017 0.0850 0.0850 0.0800 0.0850 137,000 +0.00(+0.00%)
Nov 22, 2017 0.0950 0.1000 0.0850 0.0850 394,000 -0.00(-5.56%)
Nov 21, 2017 0.0900 0.1000 0.0900 0.0900 407,000 +0.00(+0.00%)
Nov 20, 2017 0.0900 0.0900 0.0850 0.0900 173,550 +0.00(+0.00%)
Nov 17, 2017 0.0900 0.1050 0.0900 0.0900 215,000 -0.01(-5.26%)
Nov 16, 2017 0.0850 0.0950 0.0850 0.0950 87,642 +0.00(+0.00%)
Nov 15, 2017 0.0900 0.0950 0.0850 0.0950 303,890 +0.00(+0.00%)
Nov 14, 2017 0.1100 0.1100 0.0950 0.0950 150,736 -0.01(-13.64%)
Nov 13, 2017 0.0950 0.1150 0.0850 0.1100 580,317 +0.01(+4.76%)
Nov 10, 2017 0.1050 0.1050 0.0950 0.1050 642,561 +0.00(+0.00%)
Nov 09, 2017 0.0800 0.1100 0.0750 0.1050 845,900 +0.02(+23.53%)
Nov 08, 2017 0.0850 0.0850 0.0750 0.0850 113,650 +0.00(+0.00%)
Nov 07, 2017 0.0850 0.0850 0.0800 0.0850 226,300 -0.01(-10.53%)
Nov 06, 2017 0.1000 0.1000 0.0850 0.0950 767,800 +0.00(+0.00%)
Nov 03, 2017 0.0800 0.1000 0.0800 0.0950 1,829,195 +0.01(+18.75%)
Nov 02, 2017 0.0700 0.0800 0.0650 0.0800 252,100 +0.01(+6.67%)
Nov 01, 2017 0.0750 0.0750 0.0750 0.0750 184,000 +0.00(+7.14%)
Oct 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 27, 2017 0.0650 0.0750 0.0650 0.0700 419,500 +0.01(+7.69%)
Oct 26, 2017 0.0700 0.0700 0.0650 0.0650 135,000 -0.01(-7.14%)
Oct 25, 2017 0.0600 0.0700 0.0550 0.0700 368,046 +0.01(+16.67%)
Oct 24, 2017 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+9.09%)
Oct 23, 2017 0.0500 0.0550 0.0500 0.0550 395,609 +0.00(+0.00%)
Oct 20, 2017 0.0550 0.0550 0.0450 0.0550 743,000 +0.00(+10.00%)
Oct 19, 2017 0.0550 0.0550 0.0500 0.0500 259,000 -0.00(-9.09%)
Oct 18, 2017 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Oct 17, 2017 0.0550 0.0550 0.0550 0.0550 198,000 +0.00(+0.00%)
Oct 16, 2017 0.0550 0.0550 0.0550 0.0550 95,000 +0.00(+0.00%)
Oct 13, 2017 0.0500 0.0550 0.0500 0.0550 174,000 +0.00(+10.00%)
Oct 11, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 10, 2017 0.0550 0.0550 0.0500 0.0550 182,480 +0.00(+10.00%)
Oct 06, 2017 0.0550 0.0550 0.0450 0.0500 782,000 -0.00(-9.09%)
Oct 05, 2017 0.0600 0.0600 0.0550 0.0550 189,000 -0.00(-8.33%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 378,500 +0.00(+0.00%)
Oct 02, 2017 0.0650 0.0650 0.0600 0.0600 90,500 -0.01(-7.69%)
Sep 29, 2017 0.0650 0.0650 0.0650 0.0650 123,000 +0.01(+8.33%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 188,500 -0.01(-7.69%)
Sep 27, 2017 0.0650 0.0700 0.0600 0.0650 131,150 +0.00(+0.00%)
Sep 26, 2017 0.0650 0.0700 0.0650 0.0650 46,000 +0.00(+0.00%)
Sep 25, 2017 0.0650 0.0650 0.0650 0.0650 19,540 +0.00(+0.00%)
Sep 22, 2017 0.0650 0.0650 0.0650 0.0650 53,429 +0.00(+0.00%)
Sep 21, 2017 0.0750 0.0750 0.0650 0.0650 66,375 -0.01(-7.14%)
Sep 20, 2017 0.0700 0.0700 0.0700 0.0700 61,000 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0700 0.0700 0.0700 71,200 -0.00(-6.67%)
Sep 18, 2017 0.0700 0.0750 0.0700 0.0750 66,750 +0.00(+7.14%)
Sep 15, 2017 0.0700 0.0800 0.0700 0.0700 306,125 +0.00(+0.00%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 50,500 +0.00(+0.00%)
Sep 13, 2017 0.0750 0.0750 0.0700 0.0700 23,000 -0.00(-6.67%)
Sep 12, 2017 0.0700 0.0750 0.0700 0.0750 194,800 +0.01(+15.38%)
Sep 11, 2017 0.0650 0.0650 0.0600 0.0650 634,940 +0.00(+0.00%)
Sep 08, 2017 0.0650 0.0650 0.0600 0.0650 855,700 -0.01(-13.33%)
Sep 07, 2017 0.0750 0.0750 0.0700 0.0750 118,800 +0.00(+0.00%)
Sep 06, 2017 0.0750 0.0750 0.0750 0.0750 36,000 +0.00(+0.00%)
Sep 05, 2017 0.0800 0.0800 0.0700 0.0750 275,500 -0.01(-6.25%)
Sep 01, 2017 0.0800 0.0800 0.0800 0.0800 199,000 +0.00(+0.00%)
Aug 31, 2017 0.0850 0.0850 0.0800 0.0800 199,165 +0.00(+0.00%)
Aug 30, 2017 0.0850 0.0850 0.0800 0.0800 88,000 -0.01(-5.88%)
Aug 29, 2017 0.0800 0.0850 0.0800 0.0850 185,000 +0.01(+6.25%)
Aug 28, 2017 0.0900 0.0900 0.0800 0.0800 163,500 -0.01(-5.88%)
Aug 25, 2017 0.0800 0.0850 0.0800 0.0850 237,650 +0.01(+6.25%)
Aug 24, 2017 0.0800 0.0800 0.0800 0.0800 32,500 -0.01(-5.88%)
Aug 23, 2017 0.0850 0.0850 0.0850 0.0850 156,000 +0.01(+6.25%)
Aug 22, 2017 0.0800 0.0800 0.0750 0.0800 702,359 +0.00(+0.00%)
Aug 21, 2017 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-5.88%)
Aug 18, 2017 0.0850 0.0850 0.0800 0.0850 170,000 -0.00(-5.56%)
Aug 17, 2017 0.0850 0.0900 0.0850 0.0900 47,000 +0.00(+0.00%)
Aug 16, 2017 0.0800 0.0900 0.0750 0.0900 664,900 +0.01(+12.50%)
Aug 15, 2017 0.0800 0.0800 0.0750 0.0800 924,675 -0.01(-5.88%)
Aug 14, 2017 0.0900 0.0900 0.0850 0.0850 645,390 -0.01(-10.53%)
Aug 11, 2017 0.1000 0.1000 0.0950 0.0950 70,000 +0.00(+0.00%)
Aug 10, 2017 0.0950 0.0950 0.0950 0.0950 176,200 +0.00(+0.00%)
Aug 09, 2017 0.1000 0.1000 0.0850 0.0950 699,750 -0.01(-5.00%)
Aug 08, 2017 0.1050 0.1050 0.1000 0.1000 234,000 -0.01(-9.09%)
Aug 04, 2017 0.1100 0.1100 0.1100 0.1100 29,000 +0.00(+0.00%)
Aug 03, 2017 0.1100 0.1100 0.1100 0.1100 90,000 +0.00(+0.00%)
Aug 02, 2017 0.1100 0.1100 0.1050 0.1100 86,512 +0.00(+0.00%)
Aug 01, 2017 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-4.35%)
Jul 31, 2017 0.1100 0.1150 0.1100 0.1150 25,900 +0.01(+4.55%)
Jul 28, 2017 0.1150 0.1150 0.1050 0.1100 60,440 +0.00(+0.00%)
Jul 27, 2017 0.1100 0.1150 0.1100 0.1100 38,000 +0.00(+0.00%)
Jul 26, 2017 0.1150 0.1150 0.1100 0.1100 142,000 -0.01(-4.35%)
Jul 25, 2017 0.1150 0.1150 0.1150 0.1150 40,500 -0.00(-4.17%)
Jul 24, 2017 0.1150 0.1200 0.1150 0.1200 60,500 +0.00(+0.00%)
Jul 21, 2017 0.1150 0.1300 0.1150 0.1200 417,500 +0.00(+4.35%)
Jul 20, 2017 0.1150 0.1200 0.1150 0.1150 230,500 +0.00(+0.00%)
Jul 19, 2017 0.1150 0.1150 0.1150 0.1150 99,500 +0.00(+0.00%)
Jul 18, 2017 0.1200 0.1200 0.1150 0.1150 183,200 -0.00(-4.17%)
Jul 17, 2017 0.1250 0.1300 0.1200 0.1200 353,230 +0.00(+0.00%)
Jul 14, 2017 0.1200 0.1250 0.1150 0.1200 226,415 -0.01(-4.00%)
Jul 13, 2017 0.1300 0.1300 0.1200 0.1250 771,200 +0.00(+0.00%)
Jul 12, 2017 0.1350 0.1350 0.1250 0.1250 813,500 -0.02(-10.71%)
Jul 11, 2017 0.1200 0.1450 0.1200 0.1400 2,523,555 +0.03(+21.74%)
Jul 10, 2017 0.1050 0.1150 0.1050 0.1150 166,000 +0.01(+9.52%)
Jul 07, 2017 0.1100 0.1100 0.0950 0.1050 1,050,370 -0.01(-4.55%)
Jul 06, 2017 0.1100 0.1150 0.1050 0.1100 309,000 +0.00(+0.00%)
Jul 05, 2017 0.1150 0.1150 0.1100 0.1100 597,400 -0.01(-4.35%)
Jul 04, 2017 0.1200 0.1200 0.1150 0.1150 55,750 -0.00(-4.17%)
Jul 03, 2017 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 30, 2017 0.1200 0.1200 0.1150 0.1200 58,299 +0.00(+0.00%)
Jun 29, 2017 0.1200 0.1200 0.1200 0.1200 687,237 +0.00(+0.00%)
Jun 28, 2017 0.1250 0.1350 0.1200 0.1200 1,068,700 -0.01(-4.00%)
Jun 27, 2017 0.1250 0.1250 0.1200 0.1250 142,500 -0.01(-3.85%)
Jun 26, 2017 0.1250 0.1300 0.1200 0.1300 163,000 +0.00(+0.00%)
Jun 23, 2017 0.1250 0.1300 0.1250 0.1300 503,600 +0.01(+4.00%)
Jun 22, 2017 0.1300 0.1300 0.1250 0.1250 122,500 -0.01(-7.41%)
Jun 21, 2017 0.1350 0.1350 0.1350 0.1350 285,400 +0.01(+3.85%)
Jun 20, 2017 0.1250 0.1350 0.1250 0.1300 372,935 +0.01(+4.00%)
Jun 19, 2017 0.1250 0.1300 0.1250 0.1250 284,500 +0.00(+0.00%)
Jun 16, 2017 0.1250 0.1300 0.1250 0.1250 307,900 +0.00(+0.00%)
Jun 15, 2017 0.1300 0.1300 0.1250 0.1250 179,720 -0.01(-3.85%)
Jun 14, 2017 0.1300 0.1300 0.1250 0.1300 692,000 -0.01(-3.70%)
Jun 13, 2017 0.1350 0.1400 0.1350 0.1350 346,555 +0.00(+0.00%)
Jun 12, 2017 0.1400 0.1450 0.1200 0.1350 1,565,500 -0.01(-3.57%)
Jun 09, 2017 0.1450 0.1450 0.1400 0.1400 248,000 +0.00(+0.00%)
Jun 08, 2017 0.1450 0.1450 0.1400 0.1400 751,500 -0.01(-6.67%)
Jun 07, 2017 0.1500 0.1550 0.1450 0.1500 516,550 -0.01(-6.25%)
Jun 06, 2017 0.1550 0.1650 0.1500 0.1600 1,366,167 +0.02(+10.34%)
Jun 05, 2017 0.1500 0.1500 0.1450 0.1450 53,534 +0.00(+3.57%)
Jun 02, 2017 0.1400 0.1450 0.1350 0.1400 287,750 +0.00(+0.00%)
Jun 01, 2017 0.1450 0.1450 0.1400 0.1400 283,200 -0.00(-3.45%)
May 31, 2017 0.1500 0.1500 0.1400 0.1450 787,400 -0.01(-3.33%)
May 30, 2017 0.1550 0.1550 0.1450 0.1500 307,862 +0.00(+0.00%)
May 29, 2017 0.1600 0.1600 0.1500 0.1500 498,240 -0.01(-6.25%)
May 26, 2017 0.1600 0.1650 0.1550 0.1600 737,550 -0.01(-3.03%)
May 25, 2017 0.1650 0.1650 0.1550 0.1650 753,900 +0.01(+3.13%)
May 24, 2017 0.1750 0.1750 0.1600 0.1600 2,109,152 -0.01(-8.57%)
May 23, 2017 0.1850 0.1850 0.1700 0.1750 1,214,303 -0.02(-7.89%)
May 19, 2017 0.1850 0.1900 0.1700 0.1900 4,037,333 +0.01(+2.70%)
May 18, 2017 0.1500 0.1850 0.1500 0.1850 4,536,392 +0.04(+23.33%)
May 17, 2017 0.1650 0.1650 0.1450 0.1500 1,169,000 -0.01(-6.25%)
May 16, 2017 0.1700 0.1700 0.1600 0.1600 757,200 -0.01(-3.03%)
May 15, 2017 0.1550 0.1750 0.1550 0.1650 2,020,911 +0.01(+6.45%)
May 12, 2017 0.1600 0.1650 0.1500 0.1550 1,770,550 -0.01(-6.06%)
May 11, 2017 0.1550 0.1800 0.1550 0.1650 7,825,842 +0.02(+10.00%)
May 10, 2017 0.1250 0.1650 0.1250 0.1500 4,680,026 +0.02(+15.38%)
May 09, 2017 0.1250 0.1300 0.1200 0.1300 728,433 +0.01(+4.00%)
May 08, 2017 0.1250 0.1250 0.1250 0.1250 63,000 -0.01(-3.85%)
May 05, 2017 0.1250 0.1300 0.1200 0.1300 490,200 +0.01(+8.33%)
May 04, 2017 0.1250 0.1350 0.1200 0.1200 1,204,207 -0.01(-4.00%)
May 03, 2017 0.1200 0.1250 0.1200 0.1250 585,150 +0.01(+4.17%)
May 02, 2017 0.1200 0.1200 0.1150 0.1200 304,000 +0.00(+0.00%)
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.