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

G6 Materials Corp (OP: GPHBF )

0.0600 +0.0099 (+19.76%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 26, 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, 2020 0.0515 0.0550 0.0450 0.0515 72,318 -0.01(-10.43%)
Mar 30, 2020 0.0500 0.0690 0.0500 0.0575 582,025 +0.00(+4.55%)
Mar 27, 2020 0.0440 0.0589 0.0375 0.0550 810,500 +0.03(+83.33%)
Mar 26, 2020 0.0239 0.0407 0.0239 0.0300 15,562 +0.01(+29.87%)
Mar 25, 2020 0.0270 0.0300 0.0180 0.0231 92,501 -0.01(-25.48%)
Mar 24, 2020 0.0300 0.0310 0.0200 0.0310 5,900 +0.00(+6.90%)
Mar 23, 2020 0.0169 0.0309 0.0169 0.0290 38,514 +0.00(+16.00%)
Mar 20, 2020 0.0330 0.0330 0.0231 0.0250 55,600 +0.00(+0.00%)
Mar 19, 2020 0.0181 0.0300 0.0180 0.0250 62,278 +0.01(+25.00%)
Mar 18, 2020 0.0268 0.0268 0.0200 0.0200 50,044 -0.01(-32.43%)
Mar 17, 2020 0.0289 0.0334 0.0200 0.0296 27,648 -0.00(-11.90%)
Mar 16, 2020 0.0340 0.0340 0.0180 0.0336 23,185 +0.00(+2.75%)
Mar 13, 2020 0.0253 0.0327 0.0253 0.0327 3,500 +0.00(+15.96%)
Mar 12, 2020 0.0167 0.0309 0.0160 0.0282 74,049 +0.00(+20.00%)
Mar 11, 2020 0.0299 0.0299 0.0235 0.0235 9,333 -0.00(-0.42%)
Mar 10, 2020 0.0196 0.0279 0.0196 0.0236 51,990 +0.00(+8.26%)
Mar 09, 2020 0.0300 0.0363 0.0218 0.0218 73,400 -0.01(-31.23%)
Mar 06, 2020 0.0340 0.0349 0.0287 0.0317 87,600 -0.00(-8.91%)
Mar 05, 2020 0.0348 0.0348 0.0348 0.0348 5,000 +0.00(+9.78%)
Mar 04, 2020 0.0330 0.0330 0.0317 0.0317 7,200 -0.01(-18.09%)
Mar 03, 2020 0.0300 0.0387 0.0300 0.0387 13,095 +0.01(+27.30%)
Mar 02, 2020 0.0386 0.0387 0.0300 0.0304 66,945 -0.01(-21.24%)
Feb 28, 2020 0.0300 0.0386 0.0250 0.0386 112,400 -0.00(-0.26%)
Feb 27, 2020 0.0389 0.0390 0.0300 0.0387 224,588 -0.00(-0.26%)
Feb 26, 2020 0.0313 0.0388 0.0313 0.0388 38,100 -0.00(-0.26%)
Feb 25, 2020 0.0383 0.0389 0.0300 0.0389 58,287 +0.00(+2.91%)
Feb 24, 2020 0.0400 0.0400 0.0300 0.0378 333,851 -0.00(-3.32%)
Feb 21, 2020 0.0339 0.0391 0.0339 0.0391 111,300 +0.01(+15.34%)
Feb 20, 2020 0.0255 0.0379 0.0255 0.0339 34,865 +0.00(+13.00%)
Feb 19, 2020 0.0343 0.0343 0.0300 0.0300 43,197 -0.01(-17.13%)
Feb 18, 2020 0.0383 0.0389 0.0296 0.0362 10,526 +0.00(+5.54%)
Feb 14, 2020 0.0390 0.0390 0.0343 0.0343 8,600 -0.00(-6.03%)
Feb 13, 2020 0.0365 0.0380 0.0365 0.0365 7,250 -0.00(-2.93%)
Feb 12, 2020 0.0327 0.0390 0.0300 0.0376 27,416 +0.00(+14.98%)
Feb 11, 2020 0.0400 0.0400 0.0300 0.0327 109,440 +0.00(+2.51%)
Feb 10, 2020 0.0290 0.0360 0.0290 0.0319 80,180 -0.00(-4.78%)
Feb 07, 2020 0.0388 0.0388 0.0323 0.0335 9,700 -0.00(-7.97%)
Feb 06, 2020 0.0348 0.0406 0.0330 0.0364 131,236 +0.00(+5.51%)
Feb 05, 2020 0.0400 0.0430 0.0345 0.0345 56,100 -0.00(-1.15%)
Feb 04, 2020 0.0400 0.0430 0.0313 0.0349 53,185 +0.00(+16.33%)
Feb 03, 2020 0.0400 0.0427 0.0300 0.0300 25,675 +0.00(+0.00%)
Jan 31, 2020 0.0400 0.0400 0.0300 0.0300 9,900 -0.01(-25.00%)
Jan 30, 2020 0.0399 0.0400 0.0344 0.0400 17,800 +0.00(+0.00%)
Jan 29, 2020 0.0380 0.0430 0.0291 0.0400 53,400 +0.00(+5.26%)
Jan 28, 2020 0.0400 0.0429 0.0380 0.0380 4,005 -0.00(-2.81%)
Jan 27, 2020 0.0375 0.0400 0.0375 0.0391 8,870 +0.00(+7.12%)
Jan 24, 2020 0.0400 0.0400 0.0365 0.0365 6,000 -0.00(-8.75%)
Jan 23, 2020 0.0375 0.0400 0.0375 0.0400 67,136 +0.00(+4.17%)
Jan 22, 2020 0.0433 0.0433 0.0361 0.0384 33,148 -0.00(-3.76%)
Jan 21, 2020 0.0295 0.0400 0.0295 0.0399 119,852 +0.00(+13.68%)
Jan 17, 2020 0.0395 0.0395 0.0338 0.0351 7,500 -0.00(-12.25%)
Jan 16, 2020 0.0400 0.0400 0.0340 0.0400 80,720 +0.00(+8.70%)
Jan 15, 2020 0.0400 0.0400 0.0300 0.0368 101,305 -0.00(-8.00%)
Jan 14, 2020 0.0432 0.0432 0.0320 0.0400 60,401 +0.00(+2.56%)
Jan 13, 2020 0.0425 0.0425 0.0320 0.0390 31,085 +0.00(+1.83%)
Jan 10, 2020 0.0320 0.0400 0.0320 0.0383 53,200 +0.01(+19.69%)
Jan 09, 2020 0.0400 0.0400 0.0320 0.0320 16,250 -0.01(-20.00%)
Jan 08, 2020 0.0374 0.0400 0.0360 0.0400 27,642 +0.00(+0.00%)
Jan 07, 2020 0.0374 0.0400 0.0320 0.0400 76,509 -0.00(-1.23%)
Jan 06, 2020 0.0437 0.0437 0.0336 0.0405 89,378 +0.00(+1.25%)
Jan 03, 2020 0.0296 0.0435 0.0296 0.0400 23,800 +0.00(+0.00%)
Jan 02, 2020 0.0400 0.0450 0.0350 0.0400 53,900 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0400 0.0300 0.0400 24,000 +0.00(+14.29%)
Dec 30, 2019 0.0332 0.0450 0.0316 0.0350 73,674 -0.00(-4.11%)
Dec 27, 2019 0.0400 0.0402 0.0363 0.0365 48,100 -0.00(-8.75%)
Dec 26, 2019 0.0400 0.0400 0.0300 0.0400 33,998 +0.01(+30.72%)
Dec 24, 2019 0.0400 0.0400 0.0299 0.0306 14,400 -0.01(-23.50%)
Dec 23, 2019 0.0391 0.0400 0.0319 0.0400 13,555 +0.00(+0.00%)
Dec 20, 2019 0.0294 0.0400 0.0294 0.0400 80,500 +0.00(+4.99%)
Dec 19, 2019 0.0400 0.0400 0.0350 0.0381 267,207 -0.00(-4.75%)
Dec 18, 2019 0.0440 0.0440 0.0300 0.0400 3,990 +0.00(+0.00%)
Dec 17, 2019 0.0318 0.0400 0.0310 0.0400 12,549 -0.00(-4.31%)
Dec 16, 2019 0.0412 0.0418 0.0412 0.0418 11,000 +0.00(+4.50%)
Dec 13, 2019 0.0300 0.0420 0.0300 0.0400 42,500 -0.00(-6.98%)
Dec 12, 2019 0.0460 0.0460 0.0320 0.0430 95,950 +0.00(+11.40%)
Dec 11, 2019 0.0329 0.0400 0.0329 0.0386 22,525 -0.00(-2.77%)
Dec 10, 2019 0.0386 0.0400 0.0330 0.0397 28,902 +0.01(+24.06%)
Dec 09, 2019 0.0470 0.0470 0.0316 0.0320 54,059 -0.00(-9.60%)
Dec 06, 2019 0.0320 0.0400 0.0320 0.0354 461,500 -0.01(-21.33%)
Dec 05, 2019 0.0354 0.0450 0.0354 0.0450 71,212 +0.01(+31.96%)
Dec 04, 2019 0.0440 0.0440 0.0341 0.0341 4,374 -0.01(-24.22%)
Dec 03, 2019 0.0437 0.0450 0.0390 0.0450 30,699 +0.00(+4.65%)
Dec 02, 2019 0.0384 0.0440 0.0339 0.0430 74,011 -0.00(-2.27%)
Nov 29, 2019 0.0380 0.0440 0.0339 0.0440 6,300 +0.00(+0.00%)
Nov 27, 2019 0.0440 0.0440 0.0400 0.0440 32,900 +0.00(+0.00%)
Nov 26, 2019 0.0363 0.0464 0.0288 0.0440 16,900 +0.01(+34.97%)
Nov 25, 2019 0.0400 0.0469 0.0326 0.0326 36,118 -0.01(-17.68%)
Nov 22, 2019 0.0480 0.0480 0.0300 0.0396 67,900 -0.01(-12.00%)
Nov 21, 2019 0.0350 0.0450 0.0330 0.0450 246,586 +0.00(+0.00%)
Nov 20, 2019 0.0325 0.0465 0.0325 0.0450 28,550 -0.00(-3.23%)
Nov 19, 2019 0.0359 0.0465 0.0280 0.0465 82,176 +0.01(+16.25%)
Nov 18, 2019 0.0402 0.0420 0.0400 0.0400 34,120 +0.01(+24.61%)
Nov 15, 2019 0.0471 0.0471 0.0320 0.0321 223,900 -0.01(-21.71%)
Nov 14, 2019 0.0420 0.0420 0.0320 0.0410 101,259 -0.00(-0.49%)
Nov 13, 2019 0.0361 0.0412 0.0327 0.0412 20,000 +0.00(+0.00%)
Nov 12, 2019 0.0412 0.0412 0.0412 0.0412 6,233 +0.00(+0.00%)
Nov 11, 2019 0.0425 0.0425 0.0370 0.0412 15,704 -0.00(-1.67%)
Nov 08, 2019 0.0425 0.0425 0.0370 0.0419 61,700 +0.01(+23.24%)
Nov 07, 2019 0.0420 0.0430 0.0340 0.0340 25,464 -0.01(-19.24%)
Nov 06, 2019 0.0405 0.0421 0.0350 0.0421 23,800 +0.00(+2.93%)
Nov 05, 2019 0.0330 0.0425 0.0290 0.0409 138,600 +0.01(+29.02%)
Nov 04, 2019 0.0430 0.0430 0.0317 0.0317 54,000 -0.01(-14.09%)
Nov 01, 2019 0.0430 0.0520 0.0350 0.0369 107,400 -0.00(-0.81%)
Oct 31, 2019 0.0494 0.0500 0.0350 0.0372 215,984 -0.01(-24.08%)
Oct 30, 2019 0.0480 0.0494 0.0396 0.0490 83,695 +0.00(+2.08%)
Oct 29, 2019 0.0500 0.0500 0.0480 0.0480 31,625 +0.00(+9.09%)
Oct 28, 2019 0.0470 0.0500 0.0440 0.0440 20,608 +0.00(+5.77%)
Oct 25, 2019 0.0415 0.0500 0.0415 0.0416 37,500 +0.00(+4.00%)
Oct 24, 2019 0.0509 0.0509 0.0400 0.0400 15,091 -0.01(-12.47%)
Oct 23, 2019 0.0280 0.0458 0.0280 0.0457 38,966 +0.00(+3.86%)
Oct 22, 2019 0.0440 0.0459 0.0440 0.0440 6,500 -0.00(-3.93%)
Oct 21, 2019 0.0480 0.0480 0.0400 0.0458 25,796 +0.01(+14.50%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 200 -0.01(-18.37%)
Oct 17, 2019 0.0460 0.0492 0.0355 0.0490 58,384 -0.00(-0.41%)
Oct 16, 2019 0.0330 0.0500 0.0330 0.0492 19,900 -0.00(-1.60%)
Oct 15, 2019 0.0391 0.0500 0.0391 0.0500 12,000 +0.00(+0.00%)
Oct 14, 2019 0.0331 0.0520 0.0330 0.0500 166,800 +0.01(+13.12%)
Oct 11, 2019 0.0340 0.0470 0.0307 0.0442 155,500 +0.00(+10.50%)
Oct 10, 2019 0.0357 0.0450 0.0320 0.0400 14,150 -0.01(-14.89%)
Oct 08, 2019 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Oct 07, 2019 0.0440 0.0470 0.0440 0.0470 2,000 +0.00(+0.00%)
Oct 04, 2019 0.0340 0.0470 0.0340 0.0470 25,100 +0.00(+8.80%)
Oct 03, 2019 0.0328 0.0463 0.0328 0.0432 25,110 -0.00(-7.10%)
Oct 02, 2019 0.0510 0.0510 0.0345 0.0465 79,390 -0.00(-3.13%)
Oct 01, 2019 0.0438 0.0489 0.0431 0.0480 116,433 +0.00(+1.48%)
Sep 30, 2019 0.0396 0.0487 0.0396 0.0473 53,749 -0.00(-3.86%)
Sep 27, 2019 0.0410 0.0510 0.0410 0.0492 64,000 +0.01(+23.00%)
Sep 26, 2019 0.0453 0.0453 0.0400 0.0400 20,050 -0.00(-9.09%)
Sep 25, 2019 0.0402 0.0452 0.0390 0.0440 111,394 +0.00(+3.04%)
Sep 24, 2019 0.0452 0.0460 0.0334 0.0427 38,200 -0.00(-4.26%)
Sep 20, 2019 0.0446 0.0446 0.0446 0 +0.00(+3.48%)
Sep 19, 2019 0.0448 0.0450 0.0431 0.0431 8,200 -0.00(-0.46%)
Sep 18, 2019 0.0400 0.0450 0.0400 0.0433 15,500 -0.00(-0.46%)
Sep 17, 2019 0.0420 0.0450 0.0420 0.0435 19,559 -0.00(-6.25%)
Sep 16, 2019 0.0400 0.0480 0.0400 0.0464 19,635 +0.00(+3.11%)
Sep 13, 2019 0.0456 0.0480 0.0430 0.0450 18,000 +0.00(+7.14%)
Sep 12, 2019 0.0490 0.0490 0.0400 0.0420 125,842 -0.01(-14.29%)
Sep 11, 2019 0.0472 0.0490 0.0440 0.0490 11,000 +0.00(+4.48%)
Sep 10, 2019 0.0490 0.0490 0.0420 0.0469 2,400 +0.00(+4.45%)
Sep 09, 2019 0.0500 0.0500 0.0405 0.0449 214,936 -0.00(-3.65%)
Sep 06, 2019 0.0466 0.0466 0.0466 0.0466 700 +0.00(+3.56%)
Sep 05, 2019 0.0510 0.0510 0.0450 0.0450 66,940 -0.00(-2.17%)
Sep 04, 2019 0.0434 0.0513 0.0400 0.0460 578,300 -0.00(-9.45%)
Sep 03, 2019 0.0512 0.0530 0.0450 0.0508 13,599 -0.00(-4.87%)
Aug 30, 2019 0.0560 0.0560 0.0534 0.0534 12,000 +0.00(+5.33%)
Aug 29, 2019 0.0526 0.0534 0.0467 0.0507 14,570 +0.00(+1.40%)
Aug 28, 2019 0.0522 0.0522 0.0491 0.0500 1,920 -0.00(-5.30%)
Aug 27, 2019 0.0534 0.0534 0.0528 0.0528 837 +0.00(+7.76%)
Aug 26, 2019 0.0514 0.0527 0.0447 0.0490 23,650 -0.00(-8.07%)
Aug 23, 2019 0.0540 0.0540 0.0500 0.0533 30,500 +0.00(+6.60%)
Aug 22, 2019 0.0480 0.0500 0.0426 0.0500 27,000 +0.01(+25.00%)
Aug 21, 2019 0.0490 0.0530 0.0400 0.0400 22,700 -0.01(-15.79%)
Aug 20, 2019 0.0380 0.0510 0.0380 0.0475 25,500 +0.00(+1.06%)
Aug 19, 2019 0.0470 0.0522 0.0430 0.0470 36,905 +0.00(+0.00%)
Aug 16, 2019 0.0540 0.0540 0.0450 0.0470 88,800 -0.01(-12.96%)
Aug 15, 2019 0.0540 0.0540 0.0450 0.0540 37,822 +0.01(+14.89%)
Aug 14, 2019 0.0492 0.0525 0.0470 0.0470 27,143 -0.00(-0.63%)
Aug 13, 2019 0.0500 0.0500 0.0473 0.0473 6,500 -0.00(-5.40%)
Aug 12, 2019 0.0531 0.0531 0.0473 0.0500 20,274 -0.00(-2.34%)
Aug 09, 2019 0.0500 0.0529 0.0476 0.0512 29,000 +0.00(+0.20%)
Aug 08, 2019 0.0457 0.0527 0.0457 0.0511 102,505 +0.00(+7.58%)
Aug 07, 2019 0.0570 0.0570 0.0475 0.0475 10,450 -0.00(-3.06%)
Aug 06, 2019 0.0501 0.0569 0.0490 0.0490 3,658 -0.00(-2.00%)
Aug 05, 2019 0.0610 0.0610 0.0476 0.0500 66,643 +0.00(+2.04%)
Aug 01, 2019 0.0490 0.0490 0.0490 0 -0.00(-3.73%)
Jul 31, 2019 0.0470 0.0539 0.0470 0.0509 136,475 -0.01(-9.11%)
Jul 30, 2019 0.0556 0.0560 0.0500 0.0560 9,475 -0.00(-1.75%)
Jul 29, 2019 0.0589 0.0589 0.0500 0.0570 82,510 +0.00(+0.00%)
Jul 26, 2019 0.0572 0.0588 0.0550 0.0570 75,800 -0.00(-0.35%)
Jul 25, 2019 0.0590 0.0590 0.0572 0.0572 17,550 +0.00(+9.16%)
Jul 24, 2019 0.0540 0.0590 0.0524 0.0524 102,800 +0.00(+10.32%)
Jul 23, 2019 0.0600 0.0600 0.0475 0.0475 12,114 -0.01(-15.18%)
Jul 22, 2019 0.0468 0.0560 0.0468 0.0560 1,935 +0.01(+17.89%)
Jul 19, 2019 0.0461 0.0560 0.0461 0.0475 11,200 -0.01(-15.18%)
Jul 18, 2019 0.0487 0.0560 0.0447 0.0560 87,731 +0.00(+0.00%)
Jul 17, 2019 0.0560 0.0560 0.0475 0.0560 27,091 -0.00(-1.75%)
Jul 16, 2019 0.0575 0.0575 0.0475 0.0570 137,390 -0.00(-3.39%)
Jul 15, 2019 0.0570 0.0590 0.0500 0.0590 121,380 +0.00(+0.00%)
Jul 12, 2019 0.0530 0.0590 0.0530 0.0590 131,600 +0.01(+13.46%)
Jul 11, 2019 0.0560 0.0560 0.0500 0.0520 5,500 +0.00(+0.00%)
Jul 10, 2019 0.0550 0.0550 0.0500 0.0520 8,500 -0.00(-3.70%)
Jul 09, 2019 0.0550 0.0550 0.0475 0.0540 63,134 -0.00(-1.82%)
Jul 08, 2019 0.0550 0.0550 0.0490 0.0550 38,349 -0.00(-3.85%)
Jul 05, 2019 0.0633 0.0633 0.0540 0.0572 36,600 +0.00(+2.14%)
Jul 03, 2019 0.0500 0.0580 0.0475 0.0560 14,000 -0.00(-3.45%)
Jul 02, 2019 0.0475 0.0580 0.0475 0.0580 7,000 +0.01(+16.00%)
Jul 01, 2019 0.0585 0.0585 0.0500 0.0500 14,670 -0.00(-7.06%)
Jun 28, 2019 0.0564 0.0600 0.0470 0.0538 98,000 -0.00(-3.58%)
Jun 27, 2019 0.0640 0.0640 0.0485 0.0558 86,150 -0.00(-7.00%)
Jun 26, 2019 0.0625 0.0625 0.0470 0.0600 499,080 +0.00(+0.00%)
Jun 25, 2019 0.0476 0.0619 0.0476 0.0600 3,610 -0.00(-3.07%)
Jun 24, 2019 0.0600 0.0643 0.0480 0.0619 139,125 +0.00(+6.72%)
Jun 21, 2019 0.0500 0.0600 0.0500 0.0580 6,500 -0.00(-1.69%)
Jun 20, 2019 0.0582 0.0626 0.0500 0.0590 478,494 -0.01(-9.23%)
Jun 19, 2019 0.0560 0.0740 0.0560 0.0650 182,450 +0.00(+0.31%)
Jun 18, 2019 0.0650 0.0671 0.0560 0.0648 406,531 -0.00(-3.28%)
Jun 17, 2019 0.0680 0.0680 0.0650 0.0670 90,500 +0.00(+3.08%)
Jun 14, 2019 0.0650 0.0673 0.0562 0.0650 91,500 +0.00(+4.84%)
Jun 13, 2019 0.0600 0.0680 0.0564 0.0620 57,957 -0.00(-4.91%)
Jun 12, 2019 0.0680 0.0680 0.0620 0.0652 5,500 +0.00(+0.31%)
Jun 11, 2019 0.0700 0.0700 0.0600 0.0650 44,736 +0.00(+1.56%)
Jun 10, 2019 0.0572 0.0700 0.0572 0.0640 288,463 -0.01(-8.57%)
Jun 07, 2019 0.0700 0.0700 0.0560 0.0700 22,100 +0.00(+0.00%)
Jun 06, 2019 0.0685 0.0710 0.0685 0.0700 3,000 +0.00(+7.53%)
Jun 05, 2019 0.0675 0.0780 0.0570 0.0651 43,942 -0.00(-0.61%)
Jun 04, 2019 0.0660 0.0738 0.0600 0.0655 65,495 -0.00(-4.93%)
Jun 03, 2019 0.0700 0.0700 0.0600 0.0689 65,750 +0.00(+1.32%)
May 31, 2019 0.0700 0.0700 0.0600 0.0680 44,800 +0.01(+9.68%)
May 30, 2019 0.0593 0.0680 0.0593 0.0620 88,726 +0.01(+12.73%)
May 29, 2019 0.0650 0.0650 0.0550 0.0550 119,501 -0.01(-15.25%)
May 28, 2019 0.0700 0.0700 0.0614 0.0649 36,275 -0.01(-7.29%)
May 24, 2019 0.0750 0.0750 0.0640 0.0700 59,600 +0.01(+16.67%)
May 23, 2019 0.0710 0.0710 0.0600 0.0600 6,701 -0.00(-4.91%)
May 22, 2019 0.0740 0.0740 0.0631 0.0631 3,276 +0.00(+0.96%)
May 21, 2019 0.0580 0.0625 0.0580 0.0625 18,000 +0.01(+11.61%)
May 20, 2019 0.0760 0.0760 0.0560 0.0560 164,850 +0.00(+1.82%)
May 17, 2019 0.0686 0.0694 0.0550 0.0550 38,300 -0.01(-12.70%)
May 16, 2019 0.0570 0.0700 0.0550 0.0630 79,540 -0.00(-2.02%)
May 15, 2019 0.0755 0.0755 0.0544 0.0643 73,505 -0.00(-1.08%)
May 14, 2019 0.0680 0.0700 0.0590 0.0650 119,061 -0.00(-1.52%)
May 13, 2019 0.0694 0.0726 0.0590 0.0660 71,140 -0.00(-5.71%)
May 10, 2019 0.0767 0.0767 0.0641 0.0700 274,800 +0.00(+1.45%)
May 09, 2019 0.0693 0.0693 0.0650 0.0690 48,000 +0.00(+2.99%)
May 08, 2019 0.0725 0.0725 0.0650 0.0670 10,435 +0.00(+3.08%)
May 07, 2019 0.0686 0.0700 0.0617 0.0650 43,000 +0.00(+8.15%)
May 06, 2019 0.0610 0.0739 0.0576 0.0601 147,333 +0.00(+4.34%)
May 03, 2019 0.0590 0.0630 0.0571 0.0576 70,300 +0.01(+15.20%)
May 02, 2019 0.0490 0.0600 0.0490 0.0500 133,182 +0.00(+0.00%)
May 01, 2019 0.0580 0.0650 0.0500 0.0500 87,442 -0.01(-18.70%)
Apr 30, 2019 0.0520 0.0615 0.0500 0.0615 159,570 +0.00(+0.33%)
Apr 29, 2019 0.0585 0.0613 0.0582 0.0613 29,000 +0.00(+2.17%)
Apr 26, 2019 0.0510 0.0600 0.0500 0.0600 28,200 +0.00(+0.00%)
Apr 25, 2019 0.0490 0.0600 0.0490 0.0600 50,062 +0.01(+20.00%)
Apr 24, 2019 0.0520 0.0520 0.0500 0.0500 2,173 -0.01(-21.38%)
Apr 23, 2019 0.0636 0.0636 0.0500 0.0636 24,375 +0.01(+14.80%)
Apr 22, 2019 0.0579 0.0579 0.0531 0.0554 10,400 -0.00(-0.18%)
Apr 18, 2019 0.0590 0.0590 0.0555 0.0555 27,700 -0.00(-1.94%)
Apr 17, 2019 0.0500 0.0613 0.0500 0.0566 40,500 -0.00(-2.41%)
Apr 16, 2019 0.0524 0.0591 0.0501 0.0580 12,450 -0.00(-2.19%)
Apr 15, 2019 0.0545 0.0593 0.0517 0.0593 11,830 +0.00(+0.00%)
Apr 12, 2019 0.0500 0.0596 0.0500 0.0593 95,600 -0.00(-2.79%)
Apr 11, 2019 0.0610 0.0610 0.0500 0.0610 94,395 +0.00(+3.74%)
Apr 10, 2019 0.0507 0.0600 0.0500 0.0588 62,211 +0.00(+2.26%)
Apr 09, 2019 0.0575 0.0600 0.0490 0.0575 32,000 +0.01(+15.00%)
Apr 08, 2019 0.0600 0.0600 0.0500 0.0500 49,553 -0.01(-12.28%)
Apr 05, 2019 0.0588 0.0588 0.0500 0.0570 66,500 +0.01(+14.00%)
Apr 04, 2019 0.0630 0.0630 0.0500 0.0500 56,506 -0.01(-15.25%)
Apr 03, 2019 0.0593 0.0593 0.0590 0.0590 4,000 +0.00(+2.61%)
Apr 02, 2019 0.0585 0.0620 0.0523 0.0575 59,200 +0.00(+1.59%)
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.