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

G6 Materials Corp (OP: GPHBF )

0.0575 -0.0097 (-14.43%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 10, 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 (%)
Mar 31, 2021 0.1850 0.1990 0.1850 0.1990 87,961 +0.01(+4.79%)
Mar 30, 2021 0.2220 0.2220 0.1800 0.1899 236,981 +0.00(+0.90%)
Mar 29, 2021 0.2030 0.2035 0.1810 0.1882 358,665 -0.01(-7.29%)
Mar 26, 2021 0.2050 0.2143 0.1800 0.2030 382,800 +0.01(+4.26%)
Mar 25, 2021 0.1900 0.2100 0.1823 0.1947 479,776 -0.01(-2.65%)
Mar 24, 2021 0.2060 0.2229 0.1983 0.2000 728,433 -0.01(-6.32%)
Mar 23, 2021 0.2139 0.2400 0.2063 0.2135 610,620 -0.02(-9.42%)
Mar 22, 2021 0.2450 0.2519 0.2156 0.2357 348,679 -0.00(-1.22%)
Mar 19, 2021 0.2450 0.2500 0.2292 0.2386 253,700 -0.00(-0.08%)
Mar 18, 2021 0.2450 0.2555 0.2318 0.2388 187,161 -0.01(-2.53%)
Mar 17, 2021 0.2354 0.2500 0.2253 0.2450 307,733 -0.00(-0.49%)
Mar 16, 2021 0.2700 0.2700 0.2250 0.2462 260,376 +0.01(+2.71%)
Mar 15, 2021 0.2100 0.3000 0.1950 0.2397 986,407 +0.04(+22.86%)
Mar 12, 2021 0.1990 0.2363 0.1863 0.1951 1,244,000 -0.03(-13.13%)
Mar 11, 2021 0.2344 0.2553 0.2068 0.2246 1,476,350 -0.01(-4.83%)
Mar 10, 2021 0.2630 0.2649 0.2350 0.2360 491,689 -0.01(-3.75%)
Mar 09, 2021 0.2281 0.2673 0.2281 0.2452 366,709 +0.01(+5.37%)
Mar 08, 2021 0.2500 0.2565 0.2275 0.2327 567,462 +0.00(+0.87%)
Mar 05, 2021 0.2801 0.2900 0.2013 0.2307 2,065,600 -0.04(-13.63%)
Mar 04, 2021 0.3084 0.3170 0.2600 0.2671 712,098 -0.04(-11.85%)
Mar 03, 2021 0.3000 0.3340 0.2860 0.3030 1,011,887 +0.02(+5.94%)
Mar 02, 2021 0.3000 0.3000 0.2650 0.2860 557,580 +0.03(+9.66%)
Mar 01, 2021 0.2700 0.2768 0.2460 0.2608 561,050 -0.01(-4.12%)
Feb 26, 2021 0.2774 0.2774 0.2401 0.2720 430,600 +0.00(+0.74%)
Feb 25, 2021 0.2966 0.3300 0.2600 0.2700 764,536 -0.02(-5.59%)
Feb 24, 2021 0.2490 0.2900 0.2338 0.2860 760,128 +0.04(+15.42%)
Feb 23, 2021 0.2877 0.3060 0.2005 0.2478 1,707,409 -0.04(-14.55%)
Feb 22, 2021 0.3057 0.3764 0.2703 0.2900 2,634,690 +0.03(+11.54%)
Feb 19, 2021 0.1890 0.3194 0.1650 0.2600 3,838,300 +0.08(+44.44%)
Feb 18, 2021 0.1790 0.2000 0.1770 0.1800 1,675,915 +0.00(+1.58%)
Feb 17, 2021 0.1896 0.1965 0.1700 0.1772 760,528 -0.00(-1.56%)
Feb 16, 2021 0.1587 0.1851 0.1490 0.1800 2,246,703 +0.03(+18.50%)
Feb 12, 2021 0.1700 0.1700 0.1460 0.1519 366,800 +0.00(+2.84%)
Feb 11, 2021 0.1550 0.1589 0.1404 0.1477 352,904 -0.01(-5.92%)
Feb 10, 2021 0.1487 0.1740 0.1450 0.1570 213,296 +0.00(+3.09%)
Feb 09, 2021 0.1752 0.1752 0.1483 0.1523 1,045,408 -0.02(-11.45%)
Feb 08, 2021 0.1924 0.1924 0.1640 0.1720 703,219 +0.01(+5.46%)
Feb 05, 2021 0.1740 0.1740 0.1513 0.1631 922,600 +0.00(+2.13%)
Feb 04, 2021 0.1509 0.1610 0.1400 0.1597 475,989 +0.02(+13.67%)
Feb 03, 2021 0.1515 0.1530 0.1325 0.1405 305,914 +0.00(+0.36%)
Feb 02, 2021 0.1376 0.1495 0.1280 0.1400 732,841 +0.01(+9.38%)
Feb 01, 2021 0.1426 0.1530 0.1280 0.1280 596,705 -0.02(-14.67%)
Jan 29, 2021 0.1400 0.1500 0.1391 0.1500 835,900 +0.01(+7.14%)
Jan 28, 2021 0.1500 0.1610 0.1300 0.1400 819,926 -0.02(-11.39%)
Jan 27, 2021 0.1669 0.1870 0.1480 0.1580 1,520,430 -0.02(-13.66%)
Jan 26, 2021 0.1960 0.1960 0.1700 0.1830 1,161,265 -0.00(-2.35%)
Jan 25, 2021 0.1670 0.2000 0.1586 0.1874 2,146,888 +0.01(+8.39%)
Jan 22, 2021 0.1710 0.1780 0.1492 0.1729 1,276,800 +0.02(+13.82%)
Jan 21, 2021 0.1680 0.1715 0.1403 0.1519 790,391 +0.01(+3.97%)
Jan 20, 2021 0.1744 0.1810 0.1305 0.1461 2,414,930 -0.02(-12.51%)
Jan 19, 2021 0.1100 0.1807 0.0950 0.1670 5,050,502 +0.07(+71.28%)
Jan 15, 2021 0.0993 0.1010 0.0876 0.0975 279,200 +0.00(+4.28%)
Jan 14, 2021 0.0970 0.0970 0.0860 0.0935 269,512 +0.00(+3.89%)
Jan 13, 2021 0.0852 0.1010 0.0850 0.0900 198,783 +0.00(+0.00%)
Jan 12, 2021 0.0898 0.1040 0.0811 0.0900 224,802 -0.00(-4.26%)
Jan 11, 2021 0.0950 0.1000 0.0851 0.0940 201,519 -0.00(-0.53%)
Jan 08, 2021 0.1090 0.1090 0.0850 0.0945 658,300 -0.02(-14.09%)
Jan 07, 2021 0.1239 0.1250 0.1000 0.1100 1,307,040 -0.01(-5.74%)
Jan 06, 2021 0.0965 0.1243 0.0900 0.1167 2,248,380 +0.03(+40.94%)
Jan 05, 2021 0.0700 0.0929 0.0700 0.0828 698,962 +0.00(+3.50%)
Jan 04, 2021 0.0680 0.0800 0.0625 0.0800 278,434 +0.02(+25.00%)
Dec 31, 2020 0.0640 0.0640 0.0640 543,515 +0.01(+9.78%)
Dec 30, 2020 0.0536 0.0669 0.0536 0.0583 543,515 -0.01(-8.91%)
Dec 29, 2020 0.0558 0.0640 0.0499 0.0640 700,191 -0.00(-4.48%)
Dec 28, 2020 0.0494 0.0670 0.0494 0.0670 487,777 +0.02(+39.58%)
Dec 24, 2020 0.0507 0.0518 0.0480 0.0480 143,000 -0.00(-8.22%)
Dec 23, 2020 0.0556 0.0580 0.0500 0.0523 346,492 +0.00(+0.00%)
Dec 22, 2020 0.0480 0.0554 0.0470 0.0523 651,504 -0.00(-2.24%)
Dec 21, 2020 0.0459 0.0600 0.0459 0.0535 468,915 +0.00(+1.33%)
Dec 18, 2020 0.0599 0.0630 0.0510 0.0528 204,800 -0.01(-12.00%)
Dec 17, 2020 0.0601 0.0601 0.0510 0.0600 286,259 +0.00(+9.09%)
Dec 16, 2020 0.0590 0.0600 0.0529 0.0550 204,708 -0.00(-8.33%)
Dec 15, 2020 0.0513 0.0600 0.0510 0.0600 383,687 +0.00(+9.09%)
Dec 14, 2020 0.0561 0.0570 0.0500 0.0550 122,682 -0.00(-1.61%)
Dec 11, 2020 0.0500 0.0559 0.0500 0.0559 155,200 +0.01(+14.08%)
Dec 10, 2020 0.0505 0.0532 0.0490 0.0490 151,297 -0.00(-3.92%)
Dec 09, 2020 0.0597 0.0597 0.0490 0.0510 53,460 -0.00(-3.77%)
Dec 08, 2020 0.0500 0.0546 0.0470 0.0530 10,825 +0.00(+6.00%)
Dec 07, 2020 0.0563 0.0598 0.0500 0.0500 228,045 -0.01(-12.28%)
Dec 04, 2020 0.0550 0.0600 0.0501 0.0570 90,200 +0.01(+11.76%)
Dec 03, 2020 0.0491 0.0551 0.0470 0.0510 26,062 -0.00(-1.92%)
Dec 02, 2020 0.0520 0.0600 0.0500 0.0520 122,933 -0.01(-11.86%)
Dec 01, 2020 0.0580 0.0590 0.0500 0.0590 209,975 +0.00(+0.17%)
Nov 30, 2020 0.0590 0.0590 0.0483 0.0589 150,450 +0.00(+8.07%)
Nov 27, 2020 0.0500 0.0590 0.0500 0.0545 32,900 +0.00(+3.22%)
Nov 25, 2020 0.0580 0.0580 0.0470 0.0528 47,200 -0.00(-0.38%)
Nov 24, 2020 0.0537 0.0552 0.0470 0.0530 265,781 +0.00(+2.71%)
Nov 23, 2020 0.0478 0.0548 0.0451 0.0516 495,474 +0.00(+3.20%)
Nov 20, 2020 0.0587 0.0620 0.0500 0.0500 450,300 -0.00(-5.12%)
Nov 19, 2020 0.0570 0.0591 0.0500 0.0527 220,800 -0.01(-10.07%)
Nov 18, 2020 0.0489 0.0589 0.0489 0.0586 598,056 +0.00(+6.35%)
Nov 17, 2020 0.0554 0.0554 0.0503 0.0551 42,230 +0.01(+12.45%)
Nov 16, 2020 0.0596 0.0596 0.0461 0.0490 72,015 -0.00(-6.49%)
Nov 13, 2020 0.0480 0.0550 0.0435 0.0524 73,400 +0.00(+9.17%)
Nov 12, 2020 0.0539 0.0550 0.0450 0.0480 271,993 -0.00(-4.00%)
Nov 11, 2020 0.0523 0.0548 0.0455 0.0500 70,360 +0.01(+11.11%)
Nov 10, 2020 0.0449 0.0600 0.0449 0.0450 291,512 -0.01(-18.18%)
Nov 09, 2020 0.0589 0.0610 0.0500 0.0550 438,889 -0.00(-6.62%)
Nov 06, 2020 0.0520 0.0589 0.0520 0.0589 22,800 +0.01(+13.27%)
Nov 05, 2020 0.0600 0.0600 0.0520 0.0520 30,800 -0.00(-5.80%)
Nov 04, 2020 0.0620 0.0620 0.0530 0.0552 54,604 -0.01(-12.24%)
Nov 03, 2020 0.0621 0.0630 0.0524 0.0629 84,053 +0.01(+10.54%)
Nov 02, 2020 0.0478 0.0691 0.0478 0.0569 789,189 +0.01(+15.18%)
Oct 30, 2020 0.0500 0.0522 0.0470 0.0494 126,700 -0.00(-1.20%)
Oct 29, 2020 0.0574 0.0581 0.0500 0.0500 46,753 -0.00(-9.09%)
Oct 28, 2020 0.0578 0.0615 0.0550 0.0550 151,450 -0.00(-4.84%)
Oct 27, 2020 0.0610 0.0700 0.0578 0.0578 50,211 +0.00(+0.52%)
Oct 26, 2020 0.0619 0.0657 0.0571 0.0575 53,839 -0.00(-0.86%)
Oct 23, 2020 0.0700 0.0700 0.0580 0.0580 21,700 -0.01(-16.79%)
Oct 22, 2020 0.0597 0.0700 0.0520 0.0697 139,209 +0.00(+6.90%)
Oct 21, 2020 0.0698 0.0700 0.0550 0.0652 296,416 +0.00(+0.46%)
Oct 20, 2020 0.0555 0.0698 0.0555 0.0649 82,350 +0.00(+4.68%)
Oct 19, 2020 0.0589 0.0697 0.0580 0.0620 124,126 +0.01(+19.46%)
Oct 16, 2020 0.0565 0.0660 0.0519 0.0519 148,800 -0.00(-8.63%)
Oct 15, 2020 0.0655 0.0655 0.0517 0.0568 125,350 -0.00(-7.19%)
Oct 14, 2020 0.0780 0.0780 0.0600 0.0612 115,405 -0.01(-15.59%)
Oct 13, 2020 0.0736 0.0773 0.0650 0.0725 207,688 +0.01(+11.54%)
Oct 12, 2020 0.0700 0.0750 0.0558 0.0650 144,260 -0.00(-5.11%)
Oct 09, 2020 0.0737 0.0737 0.0680 0.0685 415,400 +0.00(+0.00%)
Oct 08, 2020 0.0699 0.0700 0.0675 0.0685 429,536 +0.00(+0.88%)
Oct 07, 2020 0.0600 0.0700 0.0561 0.0679 587,323 +0.01(+20.82%)
Oct 06, 2020 0.0411 0.0600 0.0402 0.0562 310,822 +0.02(+36.74%)
Oct 05, 2020 0.0400 0.0500 0.0400 0.0411 331,145 -0.00(-5.52%)
Oct 02, 2020 0.0400 0.0470 0.0345 0.0435 86,400 +0.00(+3.57%)
Oct 01, 2020 0.0463 0.0470 0.0420 0.0420 144,342 -0.00(-2.33%)
Sep 30, 2020 0.0480 0.0480 0.0400 0.0430 210,659 -0.00(-6.32%)
Sep 29, 2020 0.0450 0.0470 0.0421 0.0459 219,242 +0.00(+4.32%)
Sep 28, 2020 0.0461 0.0490 0.0380 0.0440 127,871 +0.00(+8.64%)
Sep 25, 2020 0.0460 0.0460 0.0400 0.0405 111,400 -0.00(-5.81%)
Sep 24, 2020 0.0450 0.0450 0.0400 0.0430 95,910 +0.00(+10.26%)
Sep 23, 2020 0.0419 0.0440 0.0366 0.0390 138,347 +0.00(+4.28%)
Sep 22, 2020 0.0421 0.0421 0.0374 0.0374 19,600 +0.00(+6.86%)
Sep 21, 2020 0.0350 0.0400 0.0350 0.0350 64,050 -0.00(-12.50%)
Sep 18, 2020 0.0444 0.0444 0.0363 0.0400 87,900 -0.00(-3.61%)
Sep 17, 2020 0.0301 0.0430 0.0300 0.0415 261,584 +0.00(+2.47%)
Sep 16, 2020 0.0380 0.0437 0.0330 0.0405 128,438 -0.00(-1.22%)
Sep 15, 2020 0.0400 0.0410 0.0330 0.0410 38,075 -0.00(-2.38%)
Sep 14, 2020 0.0331 0.0420 0.0331 0.0420 14,433 +0.00(+5.00%)
Sep 11, 2020 0.0400 0.0400 0.0400 0.0400 8,400 +0.00(+5.54%)
Sep 10, 2020 0.0400 0.0410 0.0350 0.0379 130,850 -0.00(-6.65%)
Sep 09, 2020 0.0412 0.0412 0.0406 0.0406 25,250 +0.00(+0.50%)
Sep 08, 2020 0.0400 0.0405 0.0382 0.0404 49,089 +0.00(+10.38%)
Sep 04, 2020 0.0400 0.0400 0.0366 0.0366 21,400 -0.01(-13.27%)
Sep 03, 2020 0.0470 0.0470 0.0400 0.0422 10,273 -0.00(-10.40%)
Sep 02, 2020 0.0480 0.0480 0.0400 0.0471 87,840 -0.00(-2.69%)
Sep 01, 2020 0.0480 0.0500 0.0457 0.0484 118,791 -0.00(-0.41%)
Aug 31, 2020 0.0500 0.0500 0.0391 0.0486 94,241 +0.01(+21.50%)
Aug 28, 2020 0.0369 0.0498 0.0368 0.0400 109,900 -0.01(-16.49%)
Aug 27, 2020 0.0440 0.0519 0.0419 0.0479 34,074 +0.00(+9.36%)
Aug 26, 2020 0.0439 0.0468 0.0438 0.0438 14,515 +0.00(+0.69%)
Aug 25, 2020 0.0450 0.0494 0.0400 0.0435 7,350 +0.00(+8.75%)
Aug 24, 2020 0.0368 0.0500 0.0368 0.0400 124,300 -0.00(-6.98%)
Aug 21, 2020 0.0467 0.0467 0.0400 0.0430 27,900 -0.00(-1.15%)
Aug 20, 2020 0.0480 0.0480 0.0435 0.0435 29,514 -0.00(-0.23%)
Aug 19, 2020 0.0350 0.0450 0.0350 0.0436 37,900 +0.00(+9.00%)
Aug 18, 2020 0.0467 0.0467 0.0400 0.0400 11,796 -0.00(-5.88%)
Aug 17, 2020 0.0400 0.0450 0.0400 0.0425 66,000 +0.00(+0.00%)
Aug 14, 2020 0.0366 0.0450 0.0366 0.0425 62,300 -0.00(-1.16%)
Aug 13, 2020 0.0464 0.0464 0.0350 0.0430 71,180 +0.01(+14.67%)
Aug 12, 2020 0.0450 0.0450 0.0350 0.0375 56,209 -0.00(-6.25%)
Aug 11, 2020 0.0450 0.0450 0.0350 0.0400 18,222 +0.00(+0.00%)
Aug 10, 2020 0.0424 0.0424 0.0350 0.0400 85,400 +0.00(+0.25%)
Aug 07, 2020 0.0400 0.0400 0.0394 0.0399 52,400 +0.00(+2.84%)
Aug 06, 2020 0.0326 0.0400 0.0326 0.0388 29,600 -0.00(-3.00%)
Aug 05, 2020 0.0430 0.0450 0.0400 0.0400 48,750 -0.00(-5.66%)
Aug 04, 2020 0.0450 0.0450 0.0400 0.0424 28,316 +0.00(+0.95%)
Aug 03, 2020 0.0420 0.0420 0.0420 0.0420 28,809 +0.00(+10.82%)
Jul 31, 2020 0.0410 0.0410 0.0373 0.0379 11,100 -0.00(-8.01%)
Jul 30, 2020 0.0367 0.0460 0.0367 0.0412 55,290 +0.00(+11.35%)
Jul 29, 2020 0.0425 0.0425 0.0368 0.0370 53,900 +0.00(+2.78%)
Jul 28, 2020 0.0461 0.0461 0.0360 0.0360 18,637 -0.01(-15.69%)
Jul 27, 2020 0.0410 0.0427 0.0393 0.0427 20,400 +0.00(+10.05%)
Jul 24, 2020 0.0399 0.0399 0.0379 0.0388 36,900 -0.00(-3.00%)
Jul 23, 2020 0.0422 0.0422 0.0398 0.0400 36,527 +0.00(+0.50%)
Jul 22, 2020 0.0422 0.0422 0.0383 0.0398 34,100 +0.00(+1.79%)
Jul 21, 2020 0.0420 0.0450 0.0322 0.0391 114,754 -0.00(-6.68%)
Jul 20, 2020 0.0340 0.0446 0.0316 0.0419 369,659 +0.01(+33.02%)
Jul 17, 2020 0.0420 0.0420 0.0315 0.0315 93,000 -0.01(-24.64%)
Jul 16, 2020 0.0440 0.0440 0.0380 0.0418 141,900 +0.00(+1.46%)
Jul 15, 2020 0.0445 0.0450 0.0380 0.0412 119,605 +0.00(+3.00%)
Jul 14, 2020 0.0320 0.0430 0.0320 0.0400 59,950 +0.00(+0.00%)
Jul 13, 2020 0.0445 0.0445 0.0395 0.0400 32,612 -0.00(-9.50%)
Jul 10, 2020 0.0455 0.0474 0.0408 0.0442 39,300 -0.00(-0.45%)
Jul 09, 2020 0.0457 0.0460 0.0405 0.0444 76,680 +0.01(+22.31%)
Jul 08, 2020 0.0390 0.0419 0.0358 0.0363 19,900 -0.00(-6.92%)
Jul 07, 2020 0.0356 0.0490 0.0356 0.0390 141,044 -0.01(-16.67%)
Jul 06, 2020 0.0500 0.0500 0.0440 0.0468 11,651 -0.00(-2.50%)
Jul 02, 2020 0.0432 0.0480 0.0432 0.0480 26,300 +0.00(+0.00%)
Jul 01, 2020 0.0500 0.0500 0.0380 0.0480 121,783 -0.00(-4.00%)
Jun 30, 2020 0.0500 0.0500 0.0426 0.0500 56,050 +0.00(+5.26%)
Jun 29, 2020 0.0400 0.0495 0.0400 0.0475 94,305 -0.00(-5.00%)
Jun 26, 2020 0.0500 0.0500 0.0400 0.0500 92,400 +0.00(+0.00%)
Jun 25, 2020 0.0500 0.0500 0.0400 0.0500 55,800 +0.00(+0.00%)
Jun 24, 2020 0.0429 0.0500 0.0424 0.0500 48,639 +0.00(+0.00%)
Jun 23, 2020 0.0549 0.0550 0.0490 0.0500 80,113 -0.00(-8.59%)
Jun 22, 2020 0.0550 0.0550 0.0450 0.0547 177,499 +0.00(+9.40%)
Jun 19, 2020 0.0550 0.0550 0.0489 0.0500 42,700 -0.00(-3.85%)
Jun 18, 2020 0.0570 0.0570 0.0520 0.0520 21,500 +0.00(+0.00%)
Jun 17, 2020 0.0600 0.0610 0.0518 0.0520 82,293 -0.00(-8.13%)
Jun 16, 2020 0.0604 0.0604 0.0520 0.0566 39,126 +0.00(+5.79%)
Jun 15, 2020 0.0600 0.0600 0.0460 0.0535 6,014 -0.01(-10.08%)
Jun 12, 2020 0.0550 0.0625 0.0534 0.0595 24,500 -0.00(-3.09%)
Jun 11, 2020 0.0595 0.0614 0.0550 0.0614 39,545 +0.00(+0.66%)
Jun 10, 2020 0.0600 0.0660 0.0595 0.0610 67,413 +0.00(+1.67%)
Jun 09, 2020 0.0590 0.0600 0.0582 0.0600 7,800 +0.00(+3.09%)
Jun 08, 2020 0.0586 0.0600 0.0556 0.0582 153,110 -0.00(-3.00%)
Jun 05, 2020 0.0673 0.0680 0.0586 0.0600 62,600 -0.01(-11.50%)
Jun 04, 2020 0.0680 0.0680 0.0550 0.0678 114,360 +0.01(+16.90%)
Jun 03, 2020 0.0560 0.0620 0.0560 0.0580 6,663 -0.01(-14.45%)
Jun 02, 2020 0.0560 0.0678 0.0560 0.0678 80,179 +0.01(+23.27%)
Jun 01, 2020 0.0670 0.0676 0.0550 0.0550 53,494 -0.01(-17.91%)
May 29, 2020 0.0550 0.0670 0.0550 0.0670 119,900 +0.00(+5.35%)
May 28, 2020 0.0470 0.0667 0.0470 0.0636 29,196 -0.00(-5.07%)
May 27, 2020 0.0601 0.0670 0.0530 0.0670 45,662 +0.01(+13.56%)
May 26, 2020 0.0630 0.0689 0.0500 0.0590 717,647 -0.01(-14.49%)
May 22, 2020 0.0860 0.0860 0.0690 0.0690 379,700 -0.01(-16.06%)
May 21, 2020 0.0810 0.0897 0.0810 0.0822 19,375 +0.00(+5.66%)
May 20, 2020 0.0930 0.0930 0.0710 0.0778 39,623 -0.00(-4.54%)
May 19, 2020 0.1000 0.1000 0.0815 0.0815 54,820 +0.00(+1.88%)
May 18, 2020 0.0950 0.1100 0.0800 0.0800 69,528 -0.01(-10.91%)
May 15, 2020 0.0880 0.1007 0.0777 0.0898 608,000 -0.00(-2.39%)
May 14, 2020 0.0971 0.1000 0.0801 0.0920 74,561 -0.01(-5.25%)
May 13, 2020 0.0804 0.0971 0.0760 0.0971 89,683 +0.02(+33.01%)
May 12, 2020 0.0851 0.0860 0.0730 0.0730 58,699 -0.01(-13.10%)
May 11, 2020 0.0908 0.0908 0.0785 0.0840 115,731 +0.01(+8.39%)
May 08, 2020 0.0680 0.0837 0.0680 0.0775 185,400 -0.00(-0.39%)
May 07, 2020 0.0735 0.0800 0.0735 0.0778 103,300 +0.01(+7.16%)
May 06, 2020 0.0800 0.0820 0.0701 0.0726 39,601 -0.01(-9.25%)
May 05, 2020 0.0840 0.0840 0.0690 0.0800 128,600 +0.00(+0.13%)
May 04, 2020 0.0865 0.0865 0.0695 0.0799 213,039 -0.00(-5.11%)
May 01, 2020 0.0771 0.0842 0.0730 0.0842 98,700 +0.01(+7.26%)
Apr 30, 2020 0.0815 0.0900 0.0780 0.0785 56,131 -0.00(-1.63%)
Apr 29, 2020 0.0806 0.0910 0.0700 0.0798 127,932 -0.00(-0.99%)
Apr 28, 2020 0.0920 0.1053 0.0800 0.0806 251,373 +0.00(+0.75%)
Apr 27, 2020 0.0620 0.0925 0.0620 0.0800 579,441 +0.02(+33.33%)
Apr 24, 2020 0.0540 0.0689 0.0540 0.0600 155,400 -0.01(-7.69%)
Apr 23, 2020 0.0650 0.0650 0.0600 0.0650 14,300 +0.00(+5.18%)
Apr 22, 2020 0.0638 0.0665 0.0600 0.0618 98,800 -0.00(-4.19%)
Apr 21, 2020 0.0708 0.0719 0.0600 0.0645 28,556 -0.00(-6.52%)
Apr 20, 2020 0.0700 0.0700 0.0620 0.0690 37,600 -0.00(-1.43%)
Apr 17, 2020 0.0748 0.0770 0.0680 0.0700 88,800 +0.00(+0.00%)
Apr 16, 2020 0.0545 0.0740 0.0545 0.0700 291,848 +0.01(+24.11%)
Apr 15, 2020 0.0570 0.0605 0.0550 0.0564 154,700 -0.00(-7.24%)
Apr 14, 2020 0.0700 0.0745 0.0564 0.0608 56,319 -0.01(-15.56%)
Apr 13, 2020 0.0631 0.0725 0.0594 0.0720 110,845 +0.01(+10.77%)
Apr 09, 2020 0.0675 0.0700 0.0620 0.0650 118,000 +0.00(+0.00%)
Apr 08, 2020 0.0655 0.0655 0.0579 0.0650 64,576 -0.00(-2.26%)
Apr 07, 2020 0.0750 0.0750 0.0617 0.0665 238,224 -0.01(-16.87%)
Apr 06, 2020 0.0680 0.0869 0.0680 0.0800 170,587 +0.01(+17.65%)
Apr 03, 2020 0.0556 0.0680 0.0556 0.0680 82,000 +0.01(+13.33%)
Apr 02, 2020 0.0550 0.0600 0.0504 0.0600 143,100 -0.00(-3.23%)
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.