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

G6 Materials Corp (OP: GPHBF )

0.0638 +0.0063 (+10.96%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 13, 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 29, 2019 0.0540 0.0542 0.0510 0.0540 163,800 -0.01(-10.15%)
Mar 28, 2019 0.0540 0.0601 0.0540 0.0601 13,550 +0.00(+0.00%)
Mar 27, 2019 0.0616 0.0616 0.0521 0.0601 47,000 -0.00(-3.84%)
Mar 26, 2019 0.0516 0.0640 0.0516 0.0625 24,119 +0.01(+17.04%)
Mar 25, 2019 0.0650 0.0650 0.0520 0.0534 3,145 -0.00(-2.91%)
Mar 22, 2019 0.0550 0.0647 0.0525 0.0550 178,700 +0.00(+4.76%)
Mar 21, 2019 0.0582 0.0606 0.0525 0.0525 50,250 -0.01(-13.93%)
Mar 20, 2019 0.0620 0.0620 0.0550 0.0610 91,680 -0.00(-0.49%)
Mar 19, 2019 0.0563 0.0630 0.0536 0.0613 52,200 +0.01(+16.76%)
Mar 18, 2019 0.0483 0.0620 0.0483 0.0525 39,341 -0.01(-15.32%)
Mar 15, 2019 0.0630 0.0630 0.0429 0.0620 38,700 +0.00(+1.31%)
Mar 14, 2019 0.0500 0.0612 0.0500 0.0612 8,473 +0.00(+2.00%)
Mar 13, 2019 0.0587 0.0643 0.0500 0.0600 105,600 +0.00(+2.39%)
Mar 12, 2019 0.0580 0.0586 0.0580 0.0586 12,024 -0.00(-2.66%)
Mar 11, 2019 0.0550 0.0602 0.0500 0.0602 19,200 +0.00(+1.52%)
Mar 08, 2019 0.0602 0.0610 0.0550 0.0593 38,000 -0.00(-2.47%)
Mar 07, 2019 0.0579 0.0630 0.0578 0.0608 148,333 -0.00(-6.46%)
Mar 06, 2019 0.0590 0.0650 0.0520 0.0650 285,519 +0.01(+19.49%)
Mar 05, 2019 0.0485 0.0612 0.0485 0.0544 186,075 -0.00(-0.18%)
Mar 04, 2019 0.0583 0.0615 0.0533 0.0545 237,238 -0.01(-10.51%)
Mar 01, 2019 0.0640 0.0650 0.0552 0.0609 182,200 +0.00(+3.22%)
Feb 28, 2019 0.0626 0.0650 0.0590 0.0590 27,854 -0.01(-9.23%)
Feb 27, 2019 0.0647 0.0650 0.0585 0.0650 13,500 +0.01(+20.37%)
Feb 26, 2019 0.0596 0.0650 0.0520 0.0540 132,956 -0.01(-13.74%)
Feb 25, 2019 0.0600 0.0632 0.0560 0.0626 104,800 +0.00(+4.33%)
Feb 22, 2019 0.0514 0.0600 0.0500 0.0600 85,600 +0.00(+8.11%)
Feb 21, 2019 0.0600 0.0600 0.0517 0.0555 18,865 -0.00(-7.50%)
Feb 20, 2019 0.0596 0.0600 0.0596 0.0600 8,050 +0.00(+9.09%)
Feb 19, 2019 0.0584 0.0643 0.0519 0.0550 69,100 -0.00(-6.78%)
Feb 15, 2019 0.0591 0.0629 0.0519 0.0590 21,300 +0.00(+1.03%)
Feb 14, 2019 0.0560 0.0610 0.0560 0.0584 12,200 -0.01(-8.75%)
Feb 13, 2019 0.0645 0.0656 0.0550 0.0640 23,150 +0.00(+3.23%)
Feb 12, 2019 0.0584 0.0620 0.0566 0.0620 109,352 +0.01(+24.00%)
Feb 11, 2019 0.0520 0.0613 0.0500 0.0500 60,400 -0.01(-12.43%)
Feb 08, 2019 0.0585 0.0585 0.0571 0.0571 7,400 -0.00(-3.38%)
Feb 07, 2019 0.0595 0.0640 0.0550 0.0591 16,520 +0.00(+0.17%)
Feb 06, 2019 0.0600 0.0656 0.0590 0.0590 43,500 -0.00(-6.35%)
Feb 05, 2019 0.0698 0.0698 0.0630 0.0630 33,509 -0.01(-8.30%)
Feb 04, 2019 0.0645 0.0736 0.0600 0.0687 152,248 +0.01(+17.44%)
Feb 01, 2019 0.0600 0.0650 0.0584 0.0585 221,800 -0.00(-1.85%)
Jan 31, 2019 0.0660 0.0660 0.0596 0.0596 3,250 -0.00(-0.67%)
Jan 30, 2019 0.0617 0.0620 0.0550 0.0600 55,498 -0.00(-1.96%)
Jan 29, 2019 0.0500 0.0625 0.0498 0.0612 37,011 +0.01(+13.75%)
Jan 28, 2019 0.0550 0.0550 0.0535 0.0538 75,850 +0.00(+7.60%)
Jan 25, 2019 0.0598 0.0641 0.0500 0.0500 30,500 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0603 0.0480 0.0500 62,700 -0.00(-3.85%)
Jan 23, 2019 0.0517 0.0630 0.0500 0.0520 65,599 -0.01(-17.46%)
Jan 22, 2019 0.0638 0.0660 0.0630 0.0630 23,193 -0.00(-7.08%)
Jan 18, 2019 0.0577 0.0678 0.0577 0.0678 18,600 +0.01(+11.51%)
Jan 17, 2019 0.0670 0.0679 0.0582 0.0608 17,000 -0.01(-11.76%)
Jan 16, 2019 0.0688 0.0689 0.0600 0.0689 10,250 +0.00(+1.92%)
Jan 15, 2019 0.0600 0.0676 0.0585 0.0676 31,247 +0.00(+5.62%)
Jan 14, 2019 0.0680 0.0691 0.0600 0.0640 14,500 -0.00(-5.88%)
Jan 11, 2019 0.0680 0.0680 0.0623 0.0680 33,600 +0.00(+0.00%)
Jan 10, 2019 0.0665 0.0680 0.0640 0.0680 13,250 +0.01(+13.33%)
Jan 09, 2019 0.0615 0.0710 0.0600 0.0600 8,100 -0.01(-8.95%)
Jan 08, 2019 0.0700 0.0720 0.0600 0.0659 63,053 -0.01(-10.10%)
Jan 07, 2019 0.0750 0.0750 0.0655 0.0733 32,949 +0.00(+4.71%)
Jan 04, 2019 0.0690 0.0750 0.0591 0.0700 249,300 +0.00(+3.09%)
Jan 03, 2019 0.0500 0.0687 0.0490 0.0679 188,728 +0.02(+36.62%)
Jan 02, 2019 0.0450 0.0516 0.0440 0.0497 79,480 +0.01(+30.79%)
Dec 31, 2018 0.0479 0.0535 0.0380 0.0380 62,100 -0.01(-15.56%)
Dec 28, 2018 0.0440 0.0450 0.0370 0.0450 42,500 +0.00(+2.27%)
Dec 27, 2018 0.0440 0.0440 0.0370 0.0440 29,127 -0.00(-2.22%)
Dec 26, 2018 0.0325 0.0480 0.0325 0.0450 33,327 +0.00(+11.11%)
Dec 24, 2018 0.0350 0.0505 0.0325 0.0405 13,900 +0.00(+3.85%)
Dec 21, 2018 0.0494 0.0494 0.0320 0.0390 215,300 -0.00(-2.50%)
Dec 20, 2018 0.0310 0.0405 0.0310 0.0400 309,238 -0.00(-11.11%)
Dec 19, 2018 0.0400 0.0450 0.0400 0.0450 15,140 +0.00(+0.00%)
Dec 18, 2018 0.0403 0.0450 0.0400 0.0450 33,350 +0.00(+12.50%)
Dec 17, 2018 0.0470 0.0470 0.0400 0.0400 38,544 -0.01(-14.89%)
Dec 14, 2018 0.0485 0.0505 0.0391 0.0470 109,200 +0.01(+12.17%)
Dec 13, 2018 0.0562 0.0571 0.0400 0.0419 101,227 -0.01(-25.84%)
Dec 12, 2018 0.0473 0.0565 0.0470 0.0565 202,640 +0.01(+17.71%)
Dec 11, 2018 0.0542 0.0542 0.0480 0.0480 104,148 -0.01(-23.81%)
Dec 10, 2018 0.0625 0.0650 0.0544 0.0630 23,300 +0.00(+1.45%)
Dec 07, 2018 0.0637 0.0637 0.0621 0.0621 6,600 -0.00(-0.64%)
Dec 06, 2018 0.0630 0.0659 0.0622 0.0625 42,349 -0.00(-4.43%)
Dec 04, 2018 0.0695 0.0695 0.0542 0.0654 86,000 +0.01(+11.79%)
Dec 03, 2018 0.0650 0.0725 0.0564 0.0585 32,847 -0.00(-7.14%)
Nov 30, 2018 0.0696 0.0750 0.0630 0.0630 27,100 -0.00(-5.55%)
Nov 29, 2018 0.0725 0.0725 0.0630 0.0667 29,685 +0.01(+10.43%)
Nov 28, 2018 0.0617 0.0709 0.0580 0.0604 61,678 -0.00(-2.58%)
Nov 27, 2018 0.0718 0.0742 0.0613 0.0620 45,560 -0.01(-17.33%)
Nov 26, 2018 0.0792 0.0792 0.0590 0.0750 19,500 +0.00(+4.90%)
Nov 21, 2018 0.0715 0.0715 0.0715 0 +0.01(+19.37%)
Nov 20, 2018 0.0610 0.0780 0.0599 0.0599 20,917 -0.02(-22.71%)
Nov 19, 2018 0.0760 0.0800 0.0594 0.0775 6,225 -0.00(-0.64%)
Nov 16, 2018 0.0800 0.0800 0.0780 0.0780 4,400 +0.00(+4.00%)
Nov 14, 2018 0.0750 0.0750 0.0750 0 -0.00(-3.23%)
Nov 13, 2018 0.0715 0.0775 0.0655 0.0775 68,056 +0.01(+17.07%)
Nov 12, 2018 0.0700 0.0738 0.0662 0.0662 25,792 -0.00(-2.79%)
Nov 09, 2018 0.0656 0.0791 0.0650 0.0681 5,000 -0.01(-12.58%)
Nov 08, 2018 0.0798 0.0800 0.0690 0.0779 62,500 -0.00(-2.63%)
Nov 07, 2018 0.0790 0.0800 0.0661 0.0800 34,775 +0.00(+0.00%)
Nov 06, 2018 0.0750 0.0800 0.0695 0.0800 9,300 +0.00(+5.26%)
Nov 05, 2018 0.0750 0.0816 0.0630 0.0760 13,355 +0.01(+8.57%)
Nov 02, 2018 0.0800 0.0800 0.0700 0.0700 23,600 -0.01(-12.28%)
Nov 01, 2018 0.0700 0.0800 0.0700 0.0798 18,433 +0.01(+14.00%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 3,571 +0.00(+0.00%)
Oct 30, 2018 0.0790 0.0790 0.0700 0.0700 3,571 +0.00(+0.00%)
Oct 29, 2018 0.0751 0.0780 0.0700 0.0700 63,100 +0.00(+0.00%)
Oct 26, 2018 0.0773 0.0773 0.0700 0.0700 35,300 -0.01(-10.26%)
Oct 25, 2018 0.0700 0.0804 0.0700 0.0780 30,755 -0.00(-1.14%)
Oct 24, 2018 0.0819 0.0855 0.0700 0.0789 136,859 -0.00(-5.85%)
Oct 23, 2018 0.0782 0.0838 0.0745 0.0838 124,350 +0.00(+4.88%)
Oct 22, 2018 0.0821 0.0821 0.0790 0.0799 2,550 +0.00(+6.53%)
Oct 19, 2018 0.0807 0.0860 0.0750 0.0750 70,100 -0.00(-3.85%)
Oct 18, 2018 0.0890 0.0910 0.0750 0.0780 21,252 -0.01(-10.34%)
Oct 17, 2018 0.0867 0.0870 0.0800 0.0870 17,164 +0.01(+8.75%)
Oct 16, 2018 0.0885 0.0885 0.0800 0.0800 45,670 -0.00(-2.44%)
Oct 15, 2018 0.0810 0.0884 0.0810 0.0820 69,765 +0.00(+2.50%)
Oct 12, 2018 0.0846 0.0865 0.0800 0.0800 27,500 -0.00(-3.03%)
Oct 11, 2018 0.0860 0.0860 0.0800 0.0825 47,500 +0.00(+3.13%)
Oct 10, 2018 0.0829 0.0829 0.0800 0.0800 47,350 -0.00(-3.61%)
Oct 09, 2018 0.0805 0.0849 0.0805 0.0830 35,057 +0.00(+2.47%)
Oct 08, 2018 0.0870 0.0870 0.0700 0.0810 37,075 -0.00(-2.53%)
Oct 05, 2018 0.0853 0.0863 0.0758 0.0831 15,500 -0.00(-2.46%)
Oct 04, 2018 0.0866 0.0866 0.0793 0.0852 32,190 +0.00(+2.04%)
Oct 03, 2018 0.0900 0.0900 0.0834 0.0835 20,350 +0.00(+0.60%)
Oct 02, 2018 0.0883 0.0883 0.0830 0.0830 1,504 -0.00(-5.14%)
Oct 01, 2018 0.0800 0.0875 0.0800 0.0875 15,078 -0.00(-1.69%)
Sep 28, 2018 0.0912 0.0950 0.0890 0.0890 28,500 +0.00(+4.71%)
Sep 27, 2018 0.0899 0.0900 0.0850 0.0850 27,507 +0.01(+6.25%)
Sep 26, 2018 0.0960 0.0960 0.0800 0.0800 138,353 -0.01(-11.11%)
Sep 25, 2018 0.0874 0.0900 0.0771 0.0900 71,969 +0.00(+3.57%)
Sep 24, 2018 0.0871 0.0900 0.0800 0.0869 80,920 +0.01(+14.34%)
Sep 21, 2018 0.0877 0.0900 0.0760 0.0760 14,300 +0.00(+0.40%)
Sep 20, 2018 0.0840 0.0870 0.0757 0.0757 50,876 +0.00(+0.80%)
Sep 19, 2018 0.0780 0.0836 0.0750 0.0751 29,610 -0.01(-6.24%)
Sep 18, 2018 0.0744 0.0848 0.0744 0.0801 20,109 -0.01(-6.53%)
Sep 17, 2018 0.0899 0.0899 0.0731 0.0857 34,389 -0.00(-4.78%)
Sep 14, 2018 0.0865 0.0900 0.0742 0.0900 31,900 +0.00(+3.09%)
Sep 13, 2018 0.0720 0.0900 0.0718 0.0873 19,999 +0.02(+22.96%)
Sep 12, 2018 0.0677 0.0800 0.0660 0.0710 19,025 -0.02(-18.95%)
Sep 11, 2018 0.0875 0.0900 0.0735 0.0876 32,900 +0.00(+4.41%)
Sep 10, 2018 0.0780 0.0839 0.0700 0.0839 132,499 -0.00(-0.12%)
Sep 07, 2018 0.0894 0.0894 0.0800 0.0840 135,500 -0.00(-2.33%)
Sep 06, 2018 0.0854 0.0949 0.0852 0.0860 86,320 +0.00(+2.38%)
Sep 05, 2018 0.0849 0.0878 0.0835 0.0840 127,699 -0.00(-1.18%)
Sep 04, 2018 0.0792 0.0923 0.0778 0.0850 48,900 -0.00(-5.56%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 -0.00(-3.02%)
Aug 30, 2018 0.0950 0.0980 0.0867 0.0928 24,600 +0.00(+3.11%)
Aug 29, 2018 0.0900 0.0991 0.0900 0.0900 39,100 -0.00(-5.16%)
Aug 28, 2018 0.0966 0.0981 0.0900 0.0949 29,796 +0.01(+11.38%)
Aug 27, 2018 0.0935 0.1049 0.0852 0.0852 123,982 -0.01(-8.88%)
Aug 24, 2018 0.0983 0.1000 0.0890 0.0935 13,900 -0.01(-5.84%)
Aug 23, 2018 0.0999 0.1000 0.0907 0.0993 68,500 +0.01(+10.58%)
Aug 22, 2018 0.0961 0.1051 0.0898 0.0898 94,817 -0.01(-11.00%)
Aug 21, 2018 0.0960 0.1009 0.0939 0.1009 4,201 +0.01(+7.34%)
Aug 20, 2018 0.0992 0.0999 0.0930 0.0940 40,296 +0.00(+4.33%)
Aug 17, 2018 0.1080 0.1080 0.0900 0.0901 18,500 -0.01(-9.99%)
Aug 16, 2018 0.1000 0.1010 0.0891 0.1001 36,931 +0.00(+0.10%)
Aug 15, 2018 0.1000 0.1000 0.0930 0.1000 29,710 +0.00(+0.00%)
Aug 14, 2018 0.0950 0.1000 0.0936 0.1000 69,690 +0.01(+5.26%)
Aug 13, 2018 0.0900 0.1000 0.0900 0.0950 38,814 +0.00(+0.00%)
Aug 10, 2018 0.0990 0.1020 0.0950 0.0950 24,000 +0.00(+0.00%)
Aug 09, 2018 0.0980 0.1018 0.0950 0.0950 32,602 -0.01(-5.00%)
Aug 08, 2018 0.1100 0.1100 0.0950 0.1000 69,300 -0.00(-0.70%)
Aug 07, 2018 0.1079 0.1100 0.0951 0.1007 46,327 -0.01(-12.43%)
Aug 06, 2018 0.1030 0.1150 0.0961 0.1150 4,250 +0.01(+11.65%)
Aug 03, 2018 0.1024 0.1030 0.1024 0.1030 1,500 -0.00(-1.62%)
Aug 02, 2018 0.1072 0.1094 0.1047 0.1047 4,844 -0.00(-3.68%)
Aug 01, 2018 0.1033 0.1126 0.0950 0.1087 14,445 +0.01(+7.62%)
Jul 31, 2018 0.1110 0.1110 0.0961 0.1010 45,664 -0.00(-4.17%)
Jul 30, 2018 0.1052 0.1094 0.1051 0.1054 17,099 +0.01(+5.40%)
Jul 27, 2018 0.1014 0.1045 0.0910 0.1000 12,400 +0.00(+0.00%)
Jul 26, 2018 0.1025 0.1025 0.0940 0.1000 24,300 +0.01(+6.38%)
Jul 25, 2018 0.0906 0.1039 0.0900 0.0940 21,739 -0.01(-9.62%)
Jul 24, 2018 0.1040 0.0925 0.1040 55,041 +0.00(+3.38%)
Jul 23, 2018 0.0976 0.1040 0.0900 0.1006 57,030 +0.00(+3.50%)
Jul 20, 2018 0.1040 0.1040 0.0971 0.0972 6,814 +0.01(+6.81%)
Jul 19, 2018 0.1032 0.1050 0.0910 0.0910 12,880 -0.01(-12.67%)
Jul 18, 2018 0.1022 0.1042 0.0910 0.1042 12,293 +0.01(+15.78%)
Jul 17, 2018 0.1000 0.1002 0.0900 0.0900 11,440 -0.01(-11.76%)
Jul 16, 2018 0.1030 0.1039 0.0900 0.1020 23,993 +0.01(+8.51%)
Jul 13, 2018 0.1000 0.1044 0.0920 0.0940 29,629 -0.01(-8.36%)
Jul 12, 2018 0.1090 0.1090 0.1026 0.1026 16,055 -0.00(-1.37%)
Jul 11, 2018 0.1000 0.1040 0.0950 0.1040 76,600 +0.00(+4.00%)
Jul 10, 2018 0.0970 0.1048 0.0970 0.1000 17,407 +0.00(+0.84%)
Jul 09, 2018 0.1140 0.1140 0.0903 0.0992 30,566 -0.00(-4.64%)
Jul 06, 2018 0.0927 0.1050 0.0900 0.1040 14,415 +0.02(+26.67%)
Jul 05, 2018 0.1040 0.1040 0.0821 0.0821 37,266 -0.02(-21.06%)
Jul 03, 2018 0.1040 0.1040 0.1040 0 +0.01(+15.56%)
Jul 02, 2018 0.1170 0.1170 0.0880 0.0900 19,725 -0.01(-10.00%)
Jun 29, 2018 0.1000 0.1000 0.0993 0.1000 17,800 +0.01(+8.58%)
Jun 28, 2018 0.0900 0.0998 0.0900 0.0921 11,500 -0.00(-0.22%)
Jun 27, 2018 0.1000 0.1093 0.0921 0.0923 111,029 -0.01(-7.70%)
Jun 26, 2018 0.1000 0.1000 0.0850 0.1000 20,838 +0.01(+17.65%)
Jun 25, 2018 0.0943 0.0990 0.0850 0.0850 16,180 -0.00(-3.57%)
Jun 22, 2018 0.0881 0.1040 0.0881 0.0882 11,500 -0.00(-0.06%)
Jun 21, 2018 0.0998 0.1000 0.0882 0.0882 6,750 -0.01(-6.27%)
Jun 20, 2018 0.1020 0.1029 0.0930 0.0941 15,775 -0.01(-6.09%)
Jun 19, 2018 0.1002 0.1002 0.0850 0.1002 48,018 +0.01(+10.11%)
Jun 18, 2018 0.0800 0.1020 0.0800 0.0910 99,100 -0.00(-4.21%)
Jun 15, 2018 0.1000 0.0820 0.0950 58,580 -0.01(-5.47%)
Jun 14, 2018 0.0834 0.1058 0.0830 0.1005 90,540 +0.02(+22.56%)
Jun 13, 2018 0.0981 0.1090 0.0820 0.0820 165,052 -0.03(-24.07%)
Jun 12, 2018 0.1040 0.1136 0.1040 0.1080 196,700 +0.01(+8.00%)
Jun 11, 2018 0.0973 0.1000 0.0796 0.1000 71,600 +0.01(+8.70%)
Jun 08, 2018 0.0890 0.0950 0.0870 0.0920 9,350 +0.00(+3.37%)
Jun 07, 2018 0.0914 0.0914 0.0880 0.0890 22,750 +0.00(+0.34%)
Jun 06, 2018 0.0891 0.1090 0.0873 0.0887 23,740 +0.00(+2.54%)
Jun 05, 2018 0.0814 0.0971 0.0800 0.0865 20,080 -0.00(-2.76%)
Jun 04, 2018 0.0947 0.0969 0.0800 0.0890 101,130 -0.00(-1.16%)
Jun 01, 2018 0.0900 0.0900 0.0900 0.0900 600 +0.00(+0.11%)
May 31, 2018 0.1000 0.1000 0.0830 0.0899 28,583 -0.00(-2.55%)
May 30, 2018 0.0888 0.0922 0.0875 0.0922 11,361 +0.00(+4.03%)
May 29, 2018 0.0923 0.0948 0.0770 0.0887 32,900 +0.00(+2.52%)
May 25, 2018 0.0865 0.0865 0.0865 0 -0.01(-6.98%)
May 24, 2018 0.0702 0.0942 0.0702 0.0930 3,300 +0.02(+20.77%)
May 23, 2018 0.0856 0.0895 0.0770 0.0770 50,360 -0.01(-8.88%)
May 22, 2018 0.0843 0.0879 0.0843 0.0845 24,519 -0.01(-6.94%)
May 21, 2018 0.0920 0.0920 0.0727 0.0908 3,573 +0.01(+9.40%)
May 18, 2018 0.0850 0.0865 0.0810 0.0830 20,203 +0.00(+3.75%)
May 17, 2018 0.0870 0.0870 0.0769 0.0800 53,145 -0.00(-1.23%)
May 16, 2018 0.0855 0.0949 0.0810 0.0810 81,801 +0.00(+0.70%)
May 15, 2018 0.0931 0.0931 0.0804 0.0804 39,200 -0.01(-15.24%)
May 14, 2018 0.0870 0.0950 0.0804 0.0949 88,223 +0.01(+8.83%)
May 11, 2018 0.0920 0.0920 0.0850 0.0872 18,490 +0.00(+1.57%)
May 10, 2018 0.0960 0.0960 0.0850 0.0858 33,536 +0.00(+1.31%)
May 09, 2018 0.0797 0.0907 0.0766 0.0847 13,280 +0.00(+1.36%)
May 08, 2018 0.0761 0.0868 0.0760 0.0836 107,300 +0.00(+3.21%)
May 07, 2018 0.0856 0.0900 0.0800 0.0810 73,620 -0.01(-6.57%)
May 04, 2018 0.0930 0.0940 0.0775 0.0867 368,008 -0.01(-5.86%)
May 03, 2018 0.0830 0.0921 0.0800 0.0921 100,782 +0.01(+9.25%)
May 02, 2018 0.0930 0.0940 0.0830 0.0843 64,585 -0.01(-9.65%)
May 01, 2018 0.0876 0.0933 0.0790 0.0933 31,080 -0.01(-5.76%)
Apr 30, 2018 0.0950 0.0990 0.0937 0.0990 11,190 +0.00(+4.76%)
Apr 27, 2018 0.0822 0.0982 0.0822 0.0945 35,105 +0.00(+0.53%)
Apr 26, 2018 0.1000 0.1000 0.0940 0.0940 11,200 -0.00(-2.59%)
Apr 25, 2018 0.0930 0.1000 0.0930 0.0965 62,750 +0.00(+3.79%)
Apr 24, 2018 0.1010 0.1033 0.0880 0.0930 429,512 -0.01(-6.46%)
Apr 23, 2018 0.1000 0.1077 0.0985 0.0994 176,540 -0.01(-10.45%)
Apr 20, 2018 0.1080 0.1111 0.1000 0.1110 21,825 +0.00(+0.95%)
Apr 19, 2018 0.1129 0.1129 0.1096 0.1100 26,115 +0.00(+0.96%)
Apr 18, 2018 0.1000 0.1100 0.1000 0.1089 8,730 -0.00(-2.33%)
Apr 17, 2018 0.1200 0.1200 0.1000 0.1115 34,730 +0.00(+2.58%)
Apr 16, 2018 0.1173 0.1202 0.1062 0.1087 18,358 -0.01(-7.96%)
Apr 13, 2018 0.1210 0.1210 0.1050 0.1181 57,156 +0.01(+4.51%)
Apr 12, 2018 0.1190 0.1190 0.1089 0.1130 53,068 +0.00(+2.36%)
Apr 11, 2018 0.1138 0.1140 0.1093 0.1104 33,015 -0.01(-8.00%)
Apr 10, 2018 0.1235 0.1235 0.1090 0.1200 10,750 +0.01(+9.09%)
Apr 09, 2018 0.1263 0.1263 0.1100 0.1100 55,500 -0.01(-8.33%)
Apr 06, 2018 0.1178 0.1250 0.1130 0.1200 34,804 +0.00(+3.27%)
Apr 05, 2018 0.1114 0.1184 0.1114 0.1162 17,590 +0.01(+5.97%)
Apr 04, 2018 0.1096 0.1223 0.1000 0.1096 104,235 -0.01(-8.62%)
Apr 03, 2018 0.1190 0.1250 0.1160 0.1200 326,381 +0.00(+0.76%)
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.