Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresh Healthy Vending International Inc (OP: VEND )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.8695 0.8700 0.7911 0.8599 9,716 +0.05(+6.16%)
Jan 30, 2018 0.8449 0.8449 0.7700 0.8100 23,065 -0.03(-4.13%)
Jan 29, 2018 0.8499 0.8499 0.7906 0.8449 6,472 -0.01(-0.59%)
Jan 26, 2018 0.8200 0.8500 0.7321 0.8499 38,696 +0.03(+3.65%)
Jan 25, 2018 0.8199 0.8699 0.8000 0.8200 22,288 -0.02(-2.37%)
Jan 24, 2018 0.8000 0.8400 0.8000 0.8399 10,472 +0.02(+2.43%)
Jan 23, 2018 0.8300 0.8300 0.7321 0.8200 58,831 +0.00(+0.00%)
Jan 22, 2018 0.8700 0.8700 0.8000 0.8200 40,366 -0.05(-5.73%)
Jan 19, 2018 0.8700 0.8700 0.8100 0.8698 2,145 -0.00(-0.02%)
Jan 18, 2018 0.8300 0.8700 0.8300 0.8700 2,615 +0.00(+0.00%)
Jan 17, 2018 0.8350 0.8800 0.8300 0.8700 4,086 +0.04(+4.82%)
Jan 16, 2018 0.8900 0.8900 0.8350 0.8300 52,572 -0.05(-6.20%)
Jan 12, 2018 0.8849 0.8849 0.8849 0 -0.01(-0.57%)
Jan 11, 2018 0.8600 0.9200 0.8310 0.8900 34,034 +0.01(+1.16%)
Jan 10, 2018 0.8800 0.9094 0.8798 12,301 -0.03(-3.25%)
Jan 09, 2018 0.9100 0.9100 0.8501 0.9094 7,764 +0.01(+1.04%)
Jan 08, 2018 0.8700 0.9200 0.8501 0.9000 4,750 +0.00(+0.00%)
Jan 05, 2018 0.9000 0.9244 0.8606 0.9000 9,743 +0.01(+1.13%)
Jan 04, 2018 0.8800 0.9000 0.8401 0.8900 18,223 +0.01(+1.13%)
Jan 03, 2018 0.8200 0.8800 0.8200 0.8800 19,907 +0.00(+0.01%)
Jan 02, 2018 0.8800 0.8800 0.8200 0.8799 22,785 -0.03(-3.31%)
Dec 29, 2017 0.9100 0.9100 0.9100 0 +0.07(+8.33%)
Dec 28, 2017 0.8500 0.9400 0.8231 0.8400 54,602 -0.04(-4.55%)
Dec 27, 2017 0.8200 0.8800 0.8200 0.8800 38,960 +0.01(+0.57%)
Dec 26, 2017 0.8500 0.9200 0.8200 0.8750 21,341 -0.04(-4.88%)
Dec 22, 2017 0.9400 0.9400 0.8505 0.9199 8,069 +0.05(+5.74%)
Dec 21, 2017 0.8900 0.9400 0.8056 0.8700 45,272 -0.02(-2.25%)
Dec 20, 2017 0.8300 0.8900 0.8300 0.8900 11,521 +0.01(+1.14%)
Dec 19, 2017 0.8500 0.8950 0.8320 0.8800 13,198 +0.05(+5.77%)
Dec 18, 2017 0.8300 0.9000 0.8300 0.8320 24,628 -0.07(-7.56%)
Dec 15, 2017 0.8750 0.9000 0.8500 0.9000 16,221 +0.00(+0.00%)
Dec 14, 2017 0.8600 0.9400 0.8550 0.9000 63,783 +0.04(+4.65%)
Dec 13, 2017 0.8900 0.8900 0.8500 0.8600 119,041 -0.03(-3.37%)
Dec 12, 2017 0.9450 0.9450 0.8500 0.8900 46,521 -0.06(-6.32%)
Dec 11, 2017 0.9500 0.9500 0.9000 0.9500 7,202 +0.00(+0.00%)
Dec 08, 2017 0.9400 0.9500 0.9000 0.9500 10,493 +0.01(+1.06%)
Dec 07, 2017 0.9100 0.9600 0.8700 0.9400 22,457 +0.03(+3.30%)
Dec 06, 2017 0.8600 0.9500 0.8500 0.9100 42,471 -0.04(-4.21%)
Dec 05, 2017 1.000 1.000 0.8600 0.9500 29,673 -0.01(-1.04%)
Dec 04, 2017 1.000 1.000 0.9200 0.9600 9,727 +0.01(+1.05%)
Dec 01, 2017 0.9299 0.9500 0.9299 0.9500 33,950 +0.02(+2.15%)
Nov 30, 2017 0.9300 0.9500 0.9000 0.9300 61,006 -0.02(-2.11%)
Nov 29, 2017 0.9600 0.9600 0.9200 0.9500 14,577 -0.02(-2.06%)
Nov 28, 2017 0.9200 0.9700 0.9200 0.9700 16,648 +0.02(+2.64%)
Nov 27, 2017 0.9999 0.9999 0.9200 0.9450 8,178 -0.05(-5.49%)
Nov 24, 2017 0.9800 0.9999 0.9700 0.9999 32,715 +0.03(+3.19%)
Nov 22, 2017 0.9201 0.9698 0.9201 0.9690 12,514 -0.00(-0.08%)
Nov 21, 2017 0.9700 0.9950 0.9200 0.9698 33,719 +0.01(+1.02%)
Nov 20, 2017 0.9600 0.9700 0.9200 0.9600 108,110 +0.00(+0.00%)
Nov 17, 2017 0.9600 0.9600 0.9500 0.9600 6,970 +0.00(+0.00%)
Nov 16, 2017 0.9600 0.9715 0.9300 0.9600 10,341 +0.00(+0.00%)
Nov 15, 2017 0.9200 0.9600 0.9200 0.9600 22,000 +0.01(+1.05%)
Nov 14, 2017 0.9300 0.9700 0.9250 0.9500 77,126 +0.01(+1.06%)
Nov 13, 2017 0.9600 0.9900 0.9300 0.9400 20,261 -0.04(-4.08%)
Nov 10, 2017 0.9850 0.9900 0.9700 0.9800 23,307 -0.01(-1.01%)
Nov 09, 2017 0.9830 1.000 0.9800 0.9900 25,267 -0.01(-1.00%)
Nov 08, 2017 0.9802 1.000 0.9802 1.000 14,717 +0.00(+0.00%)
Nov 07, 2017 0.9800 1.000 0.9750 1.000 66,664 +0.02(+2.04%)
Nov 06, 2017 0.9950 1.000 0.9800 0.9800 31,609 -0.02(-2.00%)
Nov 03, 2017 0.9689 1.000 0.9500 1.000 91,077 +0.03(+3.20%)
Nov 02, 2017 0.9690 0.9690 0.9200 0.9690 15,555 +0.00(+0.00%)
Nov 01, 2017 0.9650 0.9724 0.9200 0.9690 23,700 +0.00(+0.41%)
Oct 31, 2017 0.9400 0.9650 0.9200 0.9650 11,458 -0.01(-0.52%)
Oct 30, 2017 0.9699 0.9700 0.9300 0.9700 20,418 +0.01(+0.52%)
Oct 27, 2017 0.9590 0.9699 0.9200 0.9650 22,247 +0.01(+0.52%)
Oct 26, 2017 0.9500 0.9700 0.9200 0.9600 19,949 -0.01(-1.03%)
Oct 25, 2017 0.9690 0.9700 0.9300 0.9700 24,741 +0.00(+0.10%)
Oct 24, 2017 0.9687 0.9690 0.9200 0.9690 11,898 -0.00(-0.01%)
Oct 23, 2017 0.9690 0.9691 0.9400 0.9691 9,458 +0.00(+0.01%)
Oct 20, 2017 0.9690 0.9690 0.9300 0.9690 13,060 +0.00(+0.00%)
Oct 19, 2017 0.9700 0.9700 0.9130 0.9690 25,526 -0.00(-0.10%)
Oct 18, 2017 0.9700 0.9700 0.9300 0.9700 15,280 +0.00(+0.40%)
Oct 17, 2017 0.9690 0.9700 0.9300 0.9662 38,242 +0.03(+2.78%)
Oct 16, 2017 0.9450 0.9750 0.9300 0.9400 83,107 +0.01(+1.10%)
Oct 13, 2017 0.8601 0.9298 0.8601 0.9298 7,350 +0.00(+0.00%)
Oct 12, 2017 0.9400 0.9400 0.8500 0.9298 46,973 +0.11(+12.84%)
Oct 11, 2017 0.8050 0.8500 0.6700 0.8240 160,327 -0.03(-3.45%)
Oct 10, 2017 0.9400 0.9500 0.8535 0.8535 22,240 -0.08(-8.23%)
Oct 09, 2017 0.9100 0.9500 0.9100 0.9300 10,362 -0.04(-4.12%)
Oct 06, 2017 0.9500 0.9700 0.9200 0.9700 9,954 +0.00(+0.00%)
Oct 05, 2017 0.9300 0.9800 0.9200 0.9700 62,989 +0.00(+0.00%)
Oct 04, 2017 0.9350 0.9700 0.9300 0.9700 22,408 +0.01(+1.04%)
Oct 03, 2017 0.9700 0.9700 0.9300 0.9600 9,464 -0.01(-1.03%)
Oct 02, 2017 0.9894 0.9900 0.9500 0.9700 11,674 -0.02(-1.52%)
Sep 29, 2017 0.9542 0.9850 0.9200 0.9850 8,935 +0.03(+3.23%)
Sep 28, 2017 0.9700 0.9900 0.8240 0.9542 82,021 -0.02(-1.63%)
Sep 27, 2017 0.9600 0.9800 0.9500 0.9700 14,714 -0.03(-2.51%)
Sep 26, 2017 0.9952 1.000 0.9500 0.9950 18,905 -0.01(-0.50%)
Sep 25, 2017 1.010 1.010 0.9511 1.000 21,907 +0.00(+0.00%)
Sep 22, 2017 0.9800 1.000 0.9511 1.000 8,190 +0.02(+2.04%)
Sep 21, 2017 1.000 1.000 0.9800 0.9800 22,558 -0.04(-3.92%)
Sep 20, 2017 0.9800 1.020 0.9800 1.020 15,330 -0.01(-0.97%)
Sep 19, 2017 1.020 1.030 0.9800 1.030 11,191 +0.01(+0.98%)
Sep 18, 2017 1.040 1.040 0.9600 1.020 13,391 -0.02(-1.92%)
Sep 15, 2017 1.000 1.040 0.9650 1.040 40,014 +0.04(+4.00%)
Sep 14, 2017 1.000 1.010 0.9600 1.000 20,583 -0.02(-1.67%)
Sep 13, 2017 0.9900 1.030 0.9500 1.017 67,327 +0.05(+4.85%)
Sep 12, 2017 0.9500 0.9900 0.9300 0.9700 27,192 -0.03(-3.00%)
Sep 11, 2017 1.000 1.000 0.9500 1.000 17,185 +0.00(+0.00%)
Sep 08, 2017 1.000 1.010 0.9320 1.000 78,928 +0.00(+0.00%)
Sep 07, 2017 0.9900 1.020 0.9600 1.000 36,459 +0.01(+1.01%)
Sep 06, 2017 0.9600 1.000 0.9600 0.9900 10,406 +0.01(+1.02%)
Sep 05, 2017 1.010 1.040 0.9600 0.9800 32,116 -0.02(-1.51%)
Sep 01, 2017 0.9802 1.000 0.9500 0.9950 27,533 -0.01(-0.50%)
Aug 31, 2017 0.9500 1.000 0.9500 1.000 8,918 +0.00(+0.00%)
Aug 30, 2017 0.9750 1.000 0.9610 1.000 11,020 +0.00(+0.00%)
Aug 29, 2017 1.000 1.000 0.9500 1.000 13,277 +0.00(+0.00%)
Aug 28, 2017 1.000 1.010 0.9704 1.000 24,672 +0.00(+0.00%)
Aug 25, 2017 1.000 1.000 0.9600 1.000 29,276 +0.00(+0.00%)
Aug 24, 2017 1.000 1.000 0.9500 1.000 14,875 +0.00(+0.00%)
Aug 23, 2017 0.9900 1.010 0.9500 1.000 31,443 +0.01(+1.01%)
Aug 22, 2017 0.9550 1.000 0.9500 0.9900 10,830 -0.01(-1.00%)
Aug 21, 2017 0.9500 1.000 0.9500 1.000 12,701 +0.00(+0.00%)
Aug 18, 2017 0.9500 1.000 0.9500 1.000 9,880 +0.00(+0.00%)
Aug 17, 2017 0.9500 1.000 0.9500 1.000 8,016 +0.00(+0.00%)
Aug 16, 2017 1.000 1.000 0.9600 1.000 6,818 +0.00(+0.00%)
Aug 15, 2017 0.9512 1.020 0.9512 1.000 37,089 +0.00(+0.00%)
Aug 14, 2017 0.9800 1.010 0.9600 1.000 15,617 -0.01(-0.99%)
Aug 11, 2017 0.9800 1.020 0.9800 1.010 10,828 -0.02(-1.94%)
Aug 10, 2017 1.030 1.030 1.015 1.030 22,516 +0.01(+0.98%)
Aug 09, 2017 1.050 1.050 0.9600 1.020 21,145 -0.03(-2.86%)
Aug 08, 2017 1.000 1.060 1.000 1.050 31,360 +0.06(+6.06%)
Aug 07, 2017 0.9200 1.000 0.9200 0.9900 36,352 -0.02(-1.98%)
Aug 04, 2017 1.030 1.030 0.9500 1.010 42,998 -0.02(-1.94%)
Aug 03, 2017 1.070 1.070 0.9500 1.030 51,629 +0.00(+0.00%)
Aug 02, 2017 1.070 1.070 0.9900 1.030 59,413 -0.04(-3.74%)
Aug 01, 2017 1.080 1.080 1.040 1.070 23,887 -0.01(-0.93%)
Jul 31, 2017 1.070 1.080 1.060 1.080 8,325 +0.00(+0.00%)
Jul 28, 2017 1.060 1.080 1.040 1.080 13,822 +0.00(+0.00%)
Jul 27, 2017 1.050 1.080 1.050 1.080 27,433 +0.01(+0.93%)
Jul 26, 2017 1.070 1.070 1.050 1.070 13,120 +0.00(+0.00%)
Jul 25, 2017 1.070 1.070 1.050 1.070 26,986 +0.00(+0.00%)
Jul 24, 2017 1.060 1.070 1.055 1.070 54,044 +0.01(+0.94%)
Jul 21, 2017 1.035 1.060 1.030 1.060 118,818 +0.02(+1.92%)
Jul 20, 2017 1.030 1.040 1.000 1.040 59,405 +0.01(+0.97%)
Jul 19, 2017 0.9997 1.030 0.9900 1.030 44,053 +0.03(+3.00%)
Jul 18, 2017 0.9900 1.030 0.9600 1.000 39,810 -0.01(-0.99%)
Jul 17, 2017 1.000 1.010 0.9600 1.010 41,114 +0.01(+1.00%)
Jul 14, 2017 0.9650 1.020 0.9181 1.000 26,053 +0.00(+0.00%)
Jul 13, 2017 1.020 1.020 0.9800 1.000 40,367 -0.01(-0.99%)
Jul 12, 2017 1.010 1.020 0.9850 1.010 42,497 +0.01(+1.00%)
Jul 11, 2017 0.9797 1.010 0.9500 1.000 119,903 +0.03(+3.09%)
Jul 10, 2017 0.9800 0.9800 0.9140 0.9700 56,763 +0.01(+1.04%)
Jul 07, 2017 0.9495 0.9700 0.9100 0.9600 77,197 +0.03(+3.23%)
Jul 06, 2017 0.8135 0.9300 0.8135 0.9300 55,396 +0.01(+1.21%)
Jul 05, 2017 0.8800 0.9345 0.8130 0.9189 14,060 +0.04(+4.42%)
Jul 03, 2017 0.8800 0.8800 0.8800 0.8800 100 +0.02(+2.33%)
Jun 30, 2017 0.8106 0.8600 0.8103 0.8600 76,364 +0.02(+2.38%)
Jun 29, 2017 0.8400 0.8400 0.8130 0.8400 28,842 +0.00(+0.00%)
Jun 28, 2017 0.8000 0.8500 0.8000 0.8400 25,040 -0.01(-1.18%)
Jun 27, 2017 0.8500 0.8500 0.8000 0.8500 23,460 +0.00(+0.00%)
Jun 26, 2017 0.9000 0.9645 0.8500 0.8500 83,347 -0.05(-5.56%)
Jun 23, 2017 0.8561 0.9749 0.8561 0.9000 68,398 -0.08(-8.01%)
Jun 22, 2017 1.010 1.030 0.9000 0.9784 75,338 -0.05(-5.01%)
Jun 21, 2017 1.010 1.030 0.9900 1.030 95,811 +0.02(+1.98%)
Jun 20, 2017 0.9000 1.010 0.9000 1.010 187,873 +0.09(+9.78%)
Jun 19, 2017 0.9350 0.9399 0.8920 0.9200 18,494 -0.02(-1.60%)
Jun 16, 2017 0.9200 0.9350 0.8500 0.9350 60,525 +0.02(+1.63%)
Jun 15, 2017 0.9100 0.9200 0.7700 0.9200 99,941 +0.01(+1.10%)
Jun 14, 2017 0.8300 0.9100 0.8300 0.9100 82,940 +0.04(+4.60%)
Jun 13, 2017 0.8550 0.9100 0.8000 0.8700 54,886 +0.00(+0.00%)
Jun 12, 2017 0.8700 0.8700 0.8100 0.8700 52,333 +0.00(+0.00%)
Jun 09, 2017 0.8600 0.8700 0.8350 0.8700 25,812 +0.00(+0.00%)
Jun 08, 2017 0.8500 0.8700 0.8205 0.8700 40,202 +0.02(+2.35%)
Jun 07, 2017 0.8001 0.8500 0.8001 0.8500 24,678 +0.00(+0.00%)
Jun 06, 2017 0.8599 0.8599 0.8001 0.8500 27,228 +0.00(+0.09%)
Jun 05, 2017 0.8100 0.8500 0.7990 0.8492 28,770 +0.05(+6.15%)
Jun 02, 2017 0.8100 0.8150 0.7900 0.8000 10,954 -0.01(-1.23%)
Jun 01, 2017 0.8000 0.8100 0.7300 0.8100 24,369 +0.01(+1.25%)
May 31, 2017 0.7700 0.8100 0.7600 0.8000 31,640 +0.04(+5.26%)
May 30, 2017 0.7900 0.8200 0.7600 0.7600 28,946 -0.04(-5.00%)
May 26, 2017 0.8200 0.8200 0.7660 0.8000 4,550 -0.02(-2.39%)
May 25, 2017 0.7610 0.8200 0.7610 0.8196 24,143 +0.01(+1.19%)
May 24, 2017 0.7610 0.8200 0.7610 0.8100 6,759 -0.03(-3.57%)
May 23, 2017 0.8400 0.8400 0.7600 0.8400 24,104 +0.01(+1.20%)
May 22, 2017 0.8000 0.8500 0.8000 0.8300 18,639 -0.02(-2.35%)
May 19, 2017 0.8700 0.8700 0.8200 0.8500 18,395 -0.02(-2.30%)
May 18, 2017 0.8700 0.8700 0.8300 0.8700 17,356 +0.00(+0.01%)
May 17, 2017 0.8699 0.8798 0.8300 0.8699 11,865 +0.00(+0.00%)
May 16, 2017 0.8400 0.8699 0.8200 0.8699 19,690 +0.03(+3.81%)
May 15, 2017 0.8800 0.8800 0.8200 0.8380 14,247 -0.00(-0.24%)
May 12, 2017 0.8600 0.8800 0.8200 0.8400 29,650 -0.02(-2.33%)
May 11, 2017 0.8401 0.8880 0.8300 0.8600 47,208 -0.03(-3.25%)
May 10, 2017 0.8845 0.8900 0.8355 0.8889 4,622 -0.00(-0.12%)
May 09, 2017 0.8899 0.8900 0.8700 0.8900 11,841 +0.00(+0.00%)
May 08, 2017 0.8900 0.8900 0.8404 0.8900 15,449 +0.00(+0.46%)
May 05, 2017 0.8200 0.9100 0.8200 0.8859 39,693 -0.00(-0.46%)
May 04, 2017 0.8990 0.9200 0.8262 0.8900 25,533 -0.01(-1.00%)
May 03, 2017 0.8400 0.9300 0.8200 0.8990 150,926 +0.08(+9.63%)
May 02, 2017 0.8200 0.8400 0.8199 0.8200 25,616 +0.00(+0.00%)
May 01, 2017 0.8800 0.8800 0.8200 0.8200 47,430 +0.00(+0.00%)
Apr 28, 2017 0.8650 0.8650 0.8200 0.8200 7,614 -0.03(-3.53%)
Apr 27, 2017 0.8350 0.8659 0.8200 0.8500 27,292 -0.01(-1.15%)
Apr 26, 2017 0.9000 0.9000 0.8152 0.8599 12,432 +0.01(+1.16%)
Apr 25, 2017 0.8800 0.8800 0.8300 0.8500 34,258 -0.03(-3.41%)
Apr 24, 2017 0.8845 0.8845 0.8399 0.8800 10,202 +0.00(+0.00%)
Apr 21, 2017 0.8960 0.8970 0.7800 0.8800 23,391 +0.02(+2.31%)
Apr 20, 2017 0.8400 0.8700 0.7799 0.8601 30,428 +0.01(+1.19%)
Apr 19, 2017 0.8500 0.8600 0.8500 0.8500 3,154 +0.00(+0.00%)
Apr 18, 2017 0.9000 0.9000 0.8500 0.8500 15,178 -0.05(-5.03%)
Apr 17, 2017 0.8700 0.9000 0.8700 0.8950 8,176 +0.00(+0.00%)
Apr 13, 2017 0.9050 0.9050 0.8400 0.8950 18,789 +0.01(+0.56%)
Apr 12, 2017 0.9096 0.9096 0.8700 0.8900 3,091 +0.00(+0.00%)
Apr 11, 2017 0.9000 0.9090 0.8700 0.8900 36,817 -0.01(-1.11%)
Apr 10, 2017 0.8900 0.9100 0.8900 0.9000 25,452 +0.00(+0.11%)
Apr 07, 2017 0.8800 0.9100 0.8695 0.8990 44,740 +0.03(+3.33%)
Apr 06, 2017 0.7700 0.9100 0.7700 0.8700 55,786 +0.02(+2.47%)
Apr 05, 2017 0.8490 0.8490 0.7800 0.8490 26,595 +0.00(+0.03%)
Apr 04, 2017 0.8999 0.8999 0.8400 0.8487 26,652 +0.02(+2.27%)
Apr 03, 2017 0.8989 0.8989 0.7500 0.8299 61,560 -0.09(-9.60%)
Mar 31, 2017 0.9081 0.9200 0.8300 0.9180 72,161 +0.02(+2.11%)
Mar 30, 2017 0.8700 0.9200 0.8700 0.8990 77,447 +0.03(+3.33%)
Mar 29, 2017 0.8900 0.9000 0.8600 0.8700 60,709 +0.02(+2.35%)
Mar 28, 2017 0.7695 0.8900 0.7695 0.8500 193,179 +0.08(+10.40%)
Mar 27, 2017 0.7300 0.7700 0.7160 0.7699 32,290 +0.04(+5.47%)
Mar 24, 2017 0.7000 0.7500 0.6800 0.7300 11,658 +0.01(+1.39%)
Mar 23, 2017 0.7000 0.7500 0.6410 0.7200 19,926 +0.02(+2.86%)
Mar 22, 2017 0.7900 0.8000 0.6000 0.7000 231,771 -0.09(-11.39%)
Mar 21, 2017 0.8350 0.8350 0.7280 0.7900 72,047 -0.04(-5.39%)
Mar 20, 2017 0.8930 0.8930 0.8001 0.8350 29,914 -0.05(-5.11%)
Mar 17, 2017 0.7700 0.8928 0.5150 0.8800 327,707 +0.08(+10.69%)
Mar 16, 2017 0.8500 0.9000 0.7700 0.7950 106,393 -0.05(-6.47%)
Mar 15, 2017 1.000 1.000 0.6500 0.8500 324,287 -0.15(-15.00%)
Mar 14, 2017 1.020 1.050 0.8520 1.000 203,912 -0.05(-4.76%)
Mar 13, 2017 0.9900 1.050 0.9900 1.050 351,574 +0.09(+8.81%)
Mar 10, 2017 0.9000 0.9800 0.8999 0.9650 229,081 +0.06(+7.22%)
Mar 09, 2017 0.8700 0.9000 0.8600 0.9000 92,706 +0.03(+3.47%)
Mar 08, 2017 0.8600 0.8700 0.8100 0.8698 79,822 +0.02(+2.33%)
Mar 07, 2017 0.8050 0.8600 0.8000 0.8500 130,585 +0.03(+3.66%)
Mar 06, 2017 0.8200 0.8200 0.8000 0.8200 43,135 +0.02(+2.50%)
Mar 03, 2017 0.8235 0.8235 0.7600 0.8000 101,140 +0.00(+0.00%)
Mar 02, 2017 0.7955 0.8300 0.7650 0.8000 51,035 +0.00(+0.00%)
Mar 01, 2017 0.7875 0.8500 0.7850 0.8000 129,291 +0.04(+4.58%)
Feb 28, 2017 0.7410 0.7900 0.7100 0.7650 120,954 +0.07(+9.29%)
Feb 27, 2017 0.5700 0.7100 0.5700 0.7000 80,859 +0.10(+16.67%)
Feb 24, 2017 0.5800 0.6000 0.5655 0.6000 62,954 +0.03(+6.08%)
Feb 23, 2017 0.5524 0.6000 0.5520 0.5656 32,712 +0.01(+2.46%)
Feb 22, 2017 0.5302 0.5975 0.5302 0.5520 45,765 -0.05(-8.00%)
Feb 21, 2017 0.5900 0.6150 0.5300 0.6000 78,433 -0.02(-3.23%)
Feb 17, 2017 0.6200 0.6200 0.6200 0 +0.14(+29.19%)
Feb 16, 2017 0.4245 0.4800 0.4245 0.4799 101,135 +0.06(+14.26%)
Feb 15, 2017 0.4055 0.4400 0.4055 0.4200 153,596 +0.01(+3.70%)
Feb 14, 2017 0.4055 0.4055 0.3800 0.4050 45,725 +0.01(+1.25%)
Feb 13, 2017 0.4000 0.4000 0.3810 0.4000 12,968 +0.00(+0.00%)
Feb 10, 2017 0.4000 0.4000 0.3750 0.4000 46,698 +0.01(+2.56%)
Feb 09, 2017 0.3750 0.4100 0.3750 0.3900 21,773 +0.02(+4.00%)
Feb 08, 2017 0.3700 0.4100 0.3700 0.3750 27,743 -0.01(-1.32%)
Feb 07, 2017 0.4100 0.4100 0.3760 0.3800 38,225 -0.03(-7.32%)
Feb 06, 2017 0.4000 0.4200 0.3745 0.4100 28,351 +0.01(+2.50%)
Feb 03, 2017 0.3950 0.4200 0.3735 0.4000 57,567 -0.02(-4.76%)
Feb 02, 2017 0.4197 0.4200 0.3700 0.4200 15,510 +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.