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

Facedrive Inc (OP: FDVRF )

0.4050 UNCHANGED
Last Price Updated: 3:49 PM EDT, Oct 10, 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 (%)
May 31, 2022 0.5078 0.5500 0.5075 0.5102 23,879 +0.01(+1.39%)
May 27, 2022 0.5188 0.5310 0.5032 0.5032 23,298 +0.00(+0.04%)
May 26, 2022 0.5080 0.5218 0.5012 0.5030 28,760 +0.00(+0.60%)
May 25, 2022 0.4695 0.5000 0.4650 0.5000 7,526 +0.03(+7.53%)
May 24, 2022 0.5000 0.5000 0.4628 0.4650 39,362 -0.03(-6.94%)
May 23, 2022 0.4650 0.5383 0.4635 0.4997 7,520 +0.02(+4.32%)
May 20, 2022 0.4953 0.5040 0.4780 0.4790 22,226 -0.03(-5.07%)
May 19, 2022 0.5000 0.5188 0.4800 0.5046 42,030 +0.01(+1.43%)
May 18, 2022 0.5204 0.5204 0.4847 0.4975 11,039 -0.01(-1.39%)
May 17, 2022 0.4700 0.5418 0.4700 0.5045 6,635 +0.01(+2.23%)
May 16, 2022 0.5340 0.5340 0.4935 0.4935 16,233 -0.03(-5.10%)
May 13, 2022 0.4971 0.5200 0.4902 0.5200 21,291 +0.03(+6.01%)
May 12, 2022 0.4800 0.4931 0.4686 0.4905 38,805 +0.00(+0.59%)
May 11, 2022 0.5052 0.5418 0.4808 0.4876 77,999 -0.01(-1.34%)
May 10, 2022 0.5236 0.5258 0.4844 0.4942 68,323 -0.02(-3.76%)
May 09, 2022 0.5606 0.5606 0.5107 0.5135 66,885 -0.05(-8.30%)
May 06, 2022 0.6270 0.6270 0.5572 0.5600 31,074 -0.02(-3.55%)
May 05, 2022 0.6834 0.6890 0.5633 0.5806 31,357 -0.10(-14.54%)
May 04, 2022 0.5600 0.6794 0.5470 0.6794 32,271 +0.12(+20.59%)
May 03, 2022 0.5700 0.6000 0.5601 0.5634 8,155 +0.01(+1.88%)
May 02, 2022 0.5875 0.5929 0.5530 0.5530 10,124 -0.01(-2.09%)
Apr 29, 2022 0.6111 0.6111 0.5648 0.5648 12,590 -0.04(-6.12%)
Apr 28, 2022 0.5962 0.6042 0.5791 0.6016 18,077 -0.00(-0.02%)
Apr 27, 2022 0.5800 0.6111 0.5740 0.6017 4,986 +0.03(+6.12%)
Apr 26, 2022 0.6079 0.6112 0.5595 0.5670 20,526 -0.04(-6.28%)
Apr 25, 2022 0.5961 0.6202 0.5899 0.6050 20,619 -0.02(-2.56%)
Apr 22, 2022 0.6272 0.6352 0.5931 0.6209 18,730 +0.00(+0.73%)
Apr 21, 2022 0.6479 0.6584 0.6100 0.6164 13,880 -0.01(-2.16%)
Apr 20, 2022 0.6400 0.6622 0.6300 0.6300 8,164 -0.03(-5.06%)
Apr 19, 2022 0.6725 0.6837 0.6597 0.6636 12,244 -0.01(-0.88%)
Apr 18, 2022 0.7000 0.7099 0.6647 0.6695 26,385 +0.01(+1.15%)
Apr 14, 2022 0.6752 0.6968 0.6532 0.6619 22,069 -0.03(-3.84%)
Apr 13, 2022 0.6497 0.6897 0.6497 0.6883 15,114 +0.04(+5.89%)
Apr 12, 2022 0.7060 0.7060 0.6453 0.6500 8,124 +0.00(+0.00%)
Apr 11, 2022 0.6525 0.6790 0.6498 0.6500 8,555 -0.03(-4.41%)
Apr 08, 2022 0.6500 0.6800 0.6149 0.6800 27,123 +0.02(+2.69%)
Apr 07, 2022 0.6440 0.6952 0.6440 0.6622 6,701 -0.04(-5.40%)
Apr 06, 2022 0.7000 0.7090 0.6744 0.7000 31,843 -0.00(-0.65%)
Apr 05, 2022 0.7201 0.7400 0.6900 0.7046 13,379 -0.01(-1.80%)
Apr 04, 2022 0.6490 0.7400 0.6490 0.7175 21,853 +0.04(+5.51%)
Apr 01, 2022 0.6625 0.6889 0.6610 0.6800 8,600 +0.01(+1.49%)
Mar 31, 2022 0.6795 0.7090 0.6575 0.6700 55,928 -0.02(-2.90%)
Mar 30, 2022 0.7500 0.7606 0.6858 0.6900 132,099 -0.04(-5.48%)
Mar 29, 2022 0.6730 0.7657 0.6727 0.7300 115,125 +0.06(+8.47%)
Mar 28, 2022 0.5480 0.6882 0.5480 0.6730 92,670 +0.09(+14.87%)
Mar 25, 2022 0.4950 0.6000 0.4950 0.5859 32,310 +0.06(+10.69%)
Mar 24, 2022 0.4922 0.5471 0.4922 0.5293 33,569 -0.01(-1.71%)
Mar 23, 2022 0.5480 0.5480 0.5200 0.5385 22,384 +0.01(+1.60%)
Mar 22, 2022 0.5194 0.5439 0.5194 0.5300 12,118 +0.02(+3.46%)
Mar 21, 2022 0.5500 0.5535 0.5123 0.5123 13,999 +0.00(+0.33%)
Mar 18, 2022 0.4971 0.5366 0.4863 0.5106 45,863 +0.01(+2.74%)
Mar 17, 2022 0.5170 0.5336 0.4939 0.4970 34,498 -0.04(-7.83%)
Mar 16, 2022 0.4975 0.5494 0.4868 0.5392 68,834 +0.05(+10.04%)
Mar 15, 2022 0.4955 0.5233 0.4815 0.4900 64,031 -0.04(-7.84%)
Mar 14, 2022 0.5409 0.5460 0.5125 0.5317 35,026 -0.01(-1.39%)
Mar 11, 2022 0.5492 0.5563 0.5292 0.5392 25,646 -0.00(-0.61%)
Mar 10, 2022 0.5274 0.5500 0.5274 0.5425 21,351 +0.00(+0.65%)
Mar 09, 2022 0.5395 0.5571 0.5389 0.5390 12,349 +0.00(+0.02%)
Mar 08, 2022 0.5587 0.5587 0.5312 0.5389 19,877 -0.00(-0.20%)
Mar 07, 2022 0.5395 0.5540 0.5020 0.5400 32,786 -0.01(-1.35%)
Mar 04, 2022 0.5500 0.5565 0.5301 0.5474 18,124 -0.01(-1.55%)
Mar 03, 2022 0.5843 0.5843 0.5500 0.5560 11,494 -0.01(-1.12%)
Mar 02, 2022 0.5700 0.5745 0.5500 0.5623 13,955 +0.01(+2.24%)
Mar 01, 2022 0.5600 0.5808 0.5500 0.5500 19,678 +0.00(+0.00%)
Feb 28, 2022 0.6000 0.6000 0.5500 0.5500 81,071 -0.02(-2.84%)
Feb 25, 2022 0.5800 0.5850 0.5600 0.5661 10,851 -0.01(-1.70%)
Feb 24, 2022 0.5600 0.5800 0.5300 0.5759 75,475 -0.02(-3.19%)
Feb 23, 2022 0.6050 0.6116 0.5865 0.5949 17,024 +0.01(+1.48%)
Feb 22, 2022 0.6300 0.6740 0.5754 0.5862 59,177 -0.06(-9.44%)
Feb 18, 2022 0.6473 0 +0.04(+6.83%)
Feb 17, 2022 0.6504 0.6504 0.6000 0.6059 29,152 -0.02(-3.83%)
Feb 16, 2022 0.6215 0.6435 0.6050 0.6300 21,931 +0.01(+1.07%)
Feb 15, 2022 0.5600 0.6510 0.5600 0.6233 14,701 +0.02(+3.88%)
Feb 14, 2022 0.6248 0.6254 0.6000 0.6000 17,576 -0.01(-1.19%)
Feb 11, 2022 0.6000 0.6469 0.6000 0.6072 11,027 -0.02(-3.31%)
Feb 10, 2022 0.6520 0.6669 0.6280 0.6280 34,854 -0.02(-3.43%)
Feb 09, 2022 0.6310 0.7000 0.6310 0.6503 40,529 +0.01(+1.61%)
Feb 08, 2022 0.5780 0.7000 0.5769 0.6400 43,993 +0.04(+6.67%)
Feb 07, 2022 0.5836 0.6120 0.5738 0.6000 11,536 +0.03(+5.06%)
Feb 04, 2022 0.5825 0.5855 0.5622 0.5711 51,974 -0.01(-1.87%)
Feb 03, 2022 0.6065 0.5746 0.5820 35,337 -0.02(-3.00%)
Feb 02, 2022 0.6200 0.6275 0.5780 0.6000 19,080 +0.00(+0.82%)
Feb 01, 2022 0.5704 0.6000 0.5704 0.5951 33,816 +0.01(+1.90%)
Jan 31, 2022 0.5660 0.5874 0.5283 0.5840 104,176 +0.02(+2.89%)
Jan 28, 2022 0.5689 0.5692 0.5363 0.5676 120,697 -0.00(-0.42%)
Jan 27, 2022 0.6000 0.6000 0.5600 0.5700 58,587 -0.01(-2.55%)
Jan 26, 2022 0.6134 0.6273 0.5845 0.5849 42,431 -0.04(-5.66%)
Jan 25, 2022 0.6400 0.6538 0.5883 0.6200 44,277 -0.01(-1.15%)
Jan 24, 2022 0.6670 0.6699 0.5800 0.6272 97,727 -0.04(-6.07%)
Jan 21, 2022 0.6675 0.6750 0.6450 0.6677 86,559 -0.02(-2.98%)
Jan 20, 2022 0.7099 0.7369 0.6760 0.6882 37,231 +0.02(+3.18%)
Jan 19, 2022 0.6747 0.6891 0.6630 0.6670 34,531 +0.02(+2.62%)
Jan 18, 2022 0.7476 0.7610 0.6442 0.6500 102,767 -0.09(-12.41%)
Jan 14, 2022 0.7421 0 +0.05(+7.32%)
Jan 13, 2022 0.6048 0.8800 0.6000 0.6915 698,741 +0.09(+15.91%)
Jan 12, 2022 0.5658 0.6000 0.5576 0.5966 186,173 +0.05(+9.87%)
Jan 11, 2022 0.6141 0.6141 0.5300 0.5430 497,364 -0.07(-10.98%)
Jan 10, 2022 0.6170 0.6720 0.6015 0.6100 73,834 -0.06(-8.78%)
Jan 07, 2022 0.6850 0.6904 0.6580 0.6687 53,359 -0.01(-1.40%)
Jan 06, 2022 0.6340 0.7130 0.6340 0.6782 78,500 -0.01(-0.92%)
Jan 05, 2022 0.7000 0.7176 0.6750 0.6845 78,521 -0.02(-2.88%)
Jan 04, 2022 0.7570 0.7570 0.7000 0.7048 125,642 -0.05(-6.53%)
Jan 03, 2022 0.7320 0.7885 0.7100 0.7540 41,564 +0.03(+4.52%)
Dec 31, 2021 0.7100 0.7449 0.7100 0.7214 110,354 -0.01(-1.52%)
Dec 30, 2021 0.7100 0.7560 0.7100 0.7325 150,674 +0.01(+1.74%)
Dec 29, 2021 0.7760 0.7760 0.7200 0.7200 147,761 -0.03(-4.00%)
Dec 28, 2021 0.7400 0.7500 0.7000 0.7500 174,654 +0.00(+0.00%)
Dec 27, 2021 0.7590 0.7700 0.7140 0.7500 87,168 -0.02(-2.60%)
Dec 23, 2021 0.7500 0.7860 0.7500 0.7700 38,659 -0.00(-0.52%)
Dec 22, 2021 0.7885 0.8000 0.7555 0.7740 79,660 -0.02(-2.32%)
Dec 21, 2021 0.7740 0.7924 0.7609 0.7924 111,579 +0.03(+4.17%)
Dec 20, 2021 0.7345 0.7690 0.7120 0.7607 96,997 +0.02(+2.94%)
Dec 17, 2021 0.7500 0.7614 0.7179 0.7390 267,632 -0.02(-2.76%)
Dec 16, 2021 0.7700 0.7900 0.7500 0.7600 168,626 -0.03(-3.23%)
Dec 15, 2021 0.8115 0.8274 0.7691 0.7854 259,420 -0.03(-4.22%)
Dec 14, 2021 0.8480 0.8480 0.8000 0.8200 110,051 +0.01(+0.61%)
Dec 13, 2021 0.8070 0.8890 0.8070 0.8150 76,031 -0.03(-2.98%)
Dec 10, 2021 0.8400 0.8500 0.8206 0.8400 54,517 -0.01(-1.55%)
Dec 09, 2021 0.8500 0.8963 0.8461 0.8532 26,715 -0.02(-2.50%)
Dec 08, 2021 0.9249 0.9249 0.8656 0.8751 41,551 -0.01(-0.84%)
Dec 07, 2021 0.8652 0.9148 0.8411 0.8825 108,595 +0.06(+7.10%)
Dec 06, 2021 0.7773 0.8263 0.7773 0.8240 94,060 +0.02(+2.90%)
Dec 03, 2021 0.8099 0.8396 0.7950 0.8008 155,046 -0.04(-4.87%)
Dec 02, 2021 0.8555 0.8900 0.8000 0.8418 140,295 +0.01(+0.86%)
Dec 01, 2021 0.8668 0.8908 0.8160 0.8346 144,093 -0.03(-3.57%)
Nov 30, 2021 0.8360 1.000 0.8360 0.8655 113,206 -0.03(-3.83%)
Nov 29, 2021 0.9153 0.9167 0.8500 0.9000 95,762 +0.02(+2.27%)
Nov 26, 2021 0.8978 0.9052 0.8522 0.8800 115,575 -0.04(-4.00%)
Nov 24, 2021 0.8849 0.9167 0.8467 0.9167 94,645 +0.05(+5.37%)
Nov 23, 2021 0.8390 0.9570 0.8246 0.8700 167,111 -0.02(-2.77%)
Nov 22, 2021 0.8650 0.9700 0.8650 0.8948 160,624 -0.03(-2.86%)
Nov 19, 2021 0.9800 0.9990 0.9211 0.9211 141,416 -0.06(-6.01%)
Nov 18, 2021 0.9600 0.9800 0.9788 0.9800 114,989 -0.05(-4.85%)
Nov 17, 2021 1.091 1.100 1.030 1.030 91,062 -0.04(-3.73%)
Nov 16, 2021 1.080 1.120 1.050 1.070 140,673 -0.01(-0.94%)
Nov 15, 2021 1.090 1.200 1.070 1.080 123,236 -0.02(-1.82%)
Nov 12, 2021 1.200 1.200 1.080 1.100 147,638 -0.07(-5.88%)
Nov 11, 2021 1.045 1.190 1.020 1.169 239,482 +0.15(+14.58%)
Nov 10, 2021 1.000 1.020 202,550 -0.07(-6.42%)
Nov 09, 2021 1.100 1.160 1.080 1.090 147,644 -0.04(-3.50%)
Nov 08, 2021 1.080 1.190 1.060 1.129 209,624 -0.03(-2.57%)
Nov 05, 2021 1.200 1.300 1.120 1.159 412,902 -0.04(-3.39%)
Nov 04, 2021 1.110 1.300 1.000 1.200 474,659 +0.13(+12.16%)
Nov 03, 2021 1.160 1.160 1.000 1.070 363,190 -0.06(-5.32%)
Nov 02, 2021 1.295 1.770 1.030 1.130 1,451,660 -0.16(-12.11%)
Nov 01, 2021 0.7310 1.350 0.8038 1.286 1,152,393 +0.48(+59.67%)
Oct 29, 2021 0.7660 0.8120 0.7660 0.8052 143,841 -0.00(-0.59%)
Oct 28, 2021 0.7841 0.8200 0.7841 0.8100 90,540 +0.01(+1.15%)
Oct 27, 2021 0.8000 0.8280 0.7900 0.8008 90,283 -0.01(-1.14%)
Oct 26, 2021 0.8000 0.8100 153,379 +0.01(+1.25%)
Oct 25, 2021 0.8310 0.8630 0.7960 0.8000 289,486 -0.04(-4.36%)
Oct 22, 2021 0.8564 0.9000 0.8322 0.8365 158,499 -0.03(-3.37%)
Oct 21, 2021 0.8841 0.8841 0.8442 0.8657 235,754 +0.01(+0.66%)
Oct 20, 2021 0.8500 0.8800 0.8500 0.8600 249,128 -0.04(-4.35%)
Oct 19, 2021 0.9176 0.9322 0.8800 0.8991 167,831 -0.01(-1.18%)
Oct 18, 2021 0.9362 0.9362 0.8761 0.9098 75,678 -0.01(-0.71%)
Oct 15, 2021 0.9650 0.9650 0.8900 0.9163 81,028 +0.01(+0.67%)
Oct 14, 2021 0.9390 0.9795 0.8900 0.9102 355,589 -0.04(-4.63%)
Oct 13, 2021 0.8775 0.9658 0.8262 0.9544 199,981 +0.10(+11.53%)
Oct 12, 2021 1.000 1.000 0.8314 0.8557 520,363 -0.11(-11.05%)
Oct 11, 2021 1.050 1.050 0.8876 0.9620 260,332 +0.00(+0.21%)
Oct 08, 2021 1.030 1.080 0.9460 0.9600 666,008 -0.04(-3.91%)
Oct 07, 2021 0.9650 1.120 0.8905 0.9991 639,214 +0.10(+11.01%)
Oct 06, 2021 0.9525 1.020 0.8576 0.9000 339,937 -0.07(-7.29%)
Oct 05, 2021 0.8815 1.050 0.8800 0.9708 355,219 +0.05(+4.99%)
Oct 04, 2021 0.9700 1.100 0.9000 0.9247 635,041 -0.10(-9.34%)
Oct 01, 2021 1.080 1.120 0.9928 1.020 248,022 -0.04(-4.05%)
Sep 30, 2021 1.070 1.130 0.9937 1.063 474,652 +0.07(+6.54%)
Sep 29, 2021 1.150 1.170 0.9671 0.9978 613,766 -0.10(-9.29%)
Sep 28, 2021 1.010 1.500 1.010 1.100 555,554 -0.05(-4.35%)
Sep 27, 2021 1.500 1.650 1.093 1.150 1,303,758 -0.49(-29.87%)
Sep 24, 2021 1.740 1.850 1.600 1.640 505,679 -0.06(-3.54%)
Sep 23, 2021 1.825 2.157 1.600 1.700 548,756 -0.24(-12.52%)
Sep 22, 2021 3.090 3.090 1.820 1.943 1,304,953 -1.08(-35.66%)
Sep 21, 2021 3.200 3.450 2.870 3.020 739,158 +0.17(+5.96%)
Sep 20, 2021 2.140 3.300 2.097 2.850 1,577,075 +0.85(+42.50%)
Sep 17, 2021 1.840 3.830 1.600 2.000 3,204,253 +0.40(+25.00%)
Sep 16, 2021 0.7129 1.600 0.7010 1.600 1,916,207 +0.88(+123.00%)
Sep 15, 2021 0.7700 0.7944 0.6900 0.7175 262,749 -0.07(-9.31%)
Sep 14, 2021 0.8918 1.009 0.7764 0.7912 481,803 -0.14(-14.79%)
Sep 13, 2021 1.010 1.170 0.9000 0.9285 712,918 -0.13(-12.41%)
Sep 10, 2021 1.330 1.450 1.060 1.060 743,574 -0.37(-25.87%)
Sep 09, 2021 1.390 1.690 1.390 1.430 398,355 -0.07(-4.67%)
Sep 08, 2021 1.670 1.670 1.360 1.500 578,297 -0.15(-9.09%)
Sep 07, 2021 2.000 2.000 1.630 1.650 947,897 -0.25(-13.34%)
Sep 03, 2021 2.740 2.801 1.719 1.904 1,343,349 -0.85(-30.77%)
Sep 02, 2021 3.690 3.943 2.610 2.750 521,240 -1.10(-28.57%)
Sep 01, 2021 4.215 4.405 3.850 3.850 108,937 -0.28(-6.73%)
Aug 31, 2021 4.000 4.180 3.861 4.128 71,926 +0.17(+4.24%)
Aug 30, 2021 4.240 4.288 3.850 3.960 221,854 -0.37(-8.53%)
Aug 27, 2021 4.646 4.690 4.270 4.329 120,214 -0.28(-6.09%)
Aug 26, 2021 5.090 5.090 4.530 4.610 110,420 -0.42(-8.26%)
Aug 25, 2021 5.010 5.360 4.900 5.025 30,408 +0.02(+0.40%)
Aug 24, 2021 5.015 5.200 4.730 5.005 118,437 -0.29(-5.49%)
Aug 23, 2021 5.200 5.400 4.840 5.296 130,850 +0.12(+2.25%)
Aug 20, 2021 5.320 5.450 5.160 5.179 371,119 -0.12(-2.28%)
Aug 19, 2021 5.550 5.550 5.221 5.300 63,332 -0.18(-3.28%)
Aug 18, 2021 4.760 5.747 4.760 5.480 133,332 +0.50(+10.10%)
Aug 17, 2021 6.200 6.541 4.965 4.977 181,807 -1.64(-24.78%)
Aug 16, 2021 6.950 7.460 6.590 6.617 68,969 -0.48(-6.81%)
Aug 13, 2021 7.224 7.504 7.053 7.100 42,236 -0.26(-3.53%)
Aug 12, 2021 7.320 7.450 7.250 7.360 29,667 +0.04(+0.55%)
Aug 11, 2021 7.730 7.739 7.310 7.320 29,958 -0.23(-3.05%)
Aug 10, 2021 7.369 7.650 7.369 7.550 22,557 +0.12(+1.65%)
Aug 09, 2021 7.185 7.800 7.185 7.427 39,639 -0.29(-3.79%)
Aug 06, 2021 7.030 7.720 7.030 7.720 28,941 +0.35(+4.75%)
Aug 05, 2021 7.230 7.750 7.230 7.370 32,190 -0.20(-2.64%)
Aug 04, 2021 7.470 7.740 7.470 7.570 27,961 -0.04(-0.53%)
Aug 03, 2021 7.379 7.859 7.330 7.610 41,421 +0.25(+3.40%)
Aug 02, 2021 7.340 7.525 7.300 7.360 24,486 +0.00(+0.06%)
Jul 30, 2021 8.110 8.110 7.340 7.356 91,631 -0.64(-7.97%)
Jul 29, 2021 8.140 8.395 7.900 7.992 55,026 -0.24(-2.89%)
Jul 28, 2021 8.580 8.600 8.110 8.230 35,856 -0.10(-1.20%)
Jul 27, 2021 8.660 8.660 8.260 8.330 89,623 -0.33(-3.80%)
Jul 26, 2021 8.550 8.860 8.499 8.659 37,159 -0.18(-2.04%)
Jul 23, 2021 9.343 9.343 8.550 8.840 89,184 -0.59(-6.26%)
Jul 22, 2021 9.550 9.982 9.332 9.430 25,662 -0.28(-2.88%)
Jul 21, 2021 9.550 9.850 9.550 9.710 31,227 +0.13(+1.36%)
Jul 20, 2021 9.130 9.800 9.130 9.580 29,293 +0.38(+4.13%)
Jul 19, 2021 9.800 9.800 8.960 9.200 65,375 -0.80(-8.00%)
Jul 16, 2021 10.36 10.46 9.651 10.00 72,051 -0.51(-4.85%)
Jul 15, 2021 10.42 11.25 10.13 10.51 72,415 -0.60(-5.44%)
Jul 14, 2021 10.59 11.84 10.59 11.11 110,628 +0.00(+0.02%)
Jul 13, 2021 9.530 11.33 9.414 11.11 244,692 +1.75(+18.69%)
Jul 12, 2021 9.000 9.477 8.777 9.362 196,698 +0.60(+6.86%)
Jul 09, 2021 8.870 8.870 8.530 8.761 41,638 -0.01(-0.09%)
Jul 08, 2021 8.620 8.920 7.600 8.768 121,324 -0.12(-1.38%)
Jul 07, 2021 9.986 10.02 8.630 8.891 155,227 -1.11(-11.09%)
Jul 06, 2021 11.00 11.12 9.825 10.00 183,266 -1.20(-10.71%)
Jul 02, 2021 11.73 11.85 11.10 11.20 54,185 -0.55(-4.68%)
Jul 01, 2021 12.35 12.35 11.17 11.75 20,665 +0.05(+0.43%)
Jun 30, 2021 11.92 11.92 11.60 11.70 31,008 -0.14(-1.18%)
Jun 29, 2021 11.89 11.89 11.40 11.84 34,431 +0.34(+2.96%)
Jun 28, 2021 11.85 12.00 11.50 11.50 54,300 -0.36(-3.00%)
Jun 25, 2021 11.98 12.00 11.63 11.86 36,449 +0.29(+2.47%)
Jun 24, 2021 11.88 12.21 11.53 11.57 33,573 -0.15(-1.28%)
Jun 23, 2021 12.57 12.57 11.65 11.72 37,785 -0.17(-1.43%)
Jun 22, 2021 11.34 12.10 11.34 11.89 41,884 -0.14(-1.16%)
Jun 21, 2021 12.72 12.72 11.93 12.03 62,748 +0.02(+0.16%)
Jun 18, 2021 11.91 12.73 11.32 12.01 27,278 +0.03(+0.26%)
Jun 17, 2021 11.44 12.11 11.44 11.98 39,762 -0.15(-1.24%)
Jun 16, 2021 12.23 12.23 11.85 12.13 29,976 -0.07(-0.56%)
Jun 15, 2021 12.12 12.25 11.95 12.20 24,526 -0.02(-0.13%)
Jun 14, 2021 12.87 12.87 12.07 12.21 33,414 +0.04(+0.29%)
Jun 11, 2021 12.27 12.31 12.05 12.18 22,177 -0.07(-0.57%)
Jun 10, 2021 12.45 12.45 12.08 12.25 27,378 -0.04(-0.33%)
Jun 09, 2021 12.55 12.68 12.05 12.29 58,639 -0.21(-1.68%)
Jun 08, 2021 12.74 13.05 12.49 12.50 53,791 -0.20(-1.57%)
Jun 07, 2021 13.28 13.65 12.63 12.70 64,277 -0.62(-4.65%)
Jun 04, 2021 14.70 14.70 13.09 13.32 42,992 -0.54(-3.92%)
Jun 03, 2021 14.00 14.00 13.31 13.86 64,029 +0.36(+2.69%)
Jun 02, 2021 12.64 13.75 12.64 13.50 71,204 +0.64(+4.98%)
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.