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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0094 +0.0020 (+27.03%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 14, 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 (%)
Oct 31, 2017 0.8325 0.8400 0.6920 0.7150 332,262 -0.10(-12.80%)
Oct 30, 2017 0.6250 0.8200 0.6200 0.8200 508,754 +0.19(+30.78%)
Oct 27, 2017 0.6250 0.6500 0.6200 0.6270 102,402 -0.00(-0.48%)
Oct 26, 2017 0.6653 0.6685 0.6000 0.6300 360,352 -0.04(-5.65%)
Oct 25, 2017 0.6650 0.6800 0.6550 0.6678 109,217 -0.01(-1.80%)
Oct 24, 2017 0.7000 0.7000 0.6500 0.6800 319,567 -0.02(-2.86%)
Oct 23, 2017 0.7300 0.7300 0.6900 0.7000 183,514 -0.02(-2.78%)
Oct 20, 2017 0.7550 0.7700 0.7100 0.7200 217,097 -0.04(-4.95%)
Oct 19, 2017 0.7700 0.7800 0.7500 0.7575 78,955 -0.02(-2.88%)
Oct 18, 2017 0.8126 0.8126 0.7400 0.7800 302,395 -0.03(-4.08%)
Oct 17, 2017 0.8330 0.8500 0.8010 0.8132 160,512 -0.03(-3.20%)
Oct 16, 2017 0.8450 0.8600 0.7900 0.8400 154,870 +0.04(+5.00%)
Oct 13, 2017 0.8025 0.8400 0.7800 0.8000 95,258 -0.03(-3.61%)
Oct 12, 2017 0.8095 0.8300 0.8000 0.8300 141,391 +0.02(+2.47%)
Oct 11, 2017 0.8200 0.8300 0.8000 0.8100 134,743 -0.00(-0.01%)
Oct 10, 2017 0.8200 0.8300 0.8000 0.8101 150,421 -0.02(-2.40%)
Oct 09, 2017 0.8250 0.8500 0.8000 0.8300 104,633 +0.01(+1.22%)
Oct 06, 2017 0.8420 0.8500 0.8200 0.8200 134,668 -0.03(-3.51%)
Oct 05, 2017 0.8275 0.8600 0.8246 0.8498 196,212 +0.03(+3.64%)
Oct 04, 2017 0.8725 0.8850 0.8001 0.8200 694,228 -0.05(-5.75%)
Oct 03, 2017 0.9250 0.9450 0.8700 0.8700 387,951 -0.06(-5.95%)
Oct 02, 2017 0.9550 1.000 0.9201 0.9250 206,908 -0.02(-2.26%)
Sep 29, 2017 0.9425 1.050 0.9020 0.9464 765,294 +0.01(+1.22%)
Sep 28, 2017 0.8950 0.9800 0.8600 0.9350 303,277 +0.04(+4.49%)
Sep 27, 2017 0.9100 0.9200 0.8500 0.8949 209,999 -0.02(-1.66%)
Sep 26, 2017 0.9300 0.9400 0.9000 0.9100 94,337 -0.02(-2.15%)
Sep 25, 2017 0.9050 0.9300 0.9050 0.9300 206,944 +0.03(+2.76%)
Sep 22, 2017 0.9150 0.9300 0.9010 0.9050 52,670 -0.01(-1.09%)
Sep 21, 2017 0.9100 0.9300 0.9010 0.9150 145,814 +0.01(+1.55%)
Sep 20, 2017 0.9400 0.9400 0.9000 0.9010 84,242 -0.01(-0.99%)
Sep 19, 2017 0.9141 0.9400 0.9001 0.9100 90,044 -0.01(-0.88%)
Sep 18, 2017 0.9650 0.9900 0.9101 0.9181 169,167 -0.03(-3.36%)
Sep 15, 2017 0.9500 0.9600 0.9200 0.9500 80,653 +0.00(+0.00%)
Sep 14, 2017 0.9400 1.000 0.9400 0.9500 103,427 -0.05(-5.00%)
Sep 13, 2017 0.9750 1.000 0.9300 1.000 246,055 +0.02(+2.04%)
Sep 12, 2017 0.9680 1.000 0.9680 0.9800 105,557 +0.00(+0.00%)
Sep 11, 2017 0.9849 1.000 0.9600 0.9800 90,997 -0.01(-0.90%)
Sep 08, 2017 1.000 1.010 0.9700 0.9889 126,557 -0.01(-1.11%)
Sep 07, 2017 0.9800 1.020 0.9800 1.000 46,133 +0.02(+2.04%)
Sep 06, 2017 0.9900 1.000 0.9800 0.9800 113,563 -0.02(-1.51%)
Sep 05, 2017 1.040 1.040 0.9800 0.9950 177,881 -0.05(-4.33%)
Sep 01, 2017 1.000 1.040 1.000 1.040 102,323 +0.02(+1.96%)
Aug 31, 2017 1.020 1.050 1.000 1.020 300,576 +0.00(+0.39%)
Aug 30, 2017 1.045 1.070 1.010 1.016 77,308 -0.03(-2.87%)
Aug 29, 2017 0.9950 1.090 0.9900 1.046 223,056 +0.04(+3.56%)
Aug 28, 2017 1.000 1.060 0.9900 1.010 283,562 -0.01(-0.98%)
Aug 25, 2017 1.100 1.000 1.020 175,253 -0.04(-3.77%)
Aug 24, 2017 1.000 1.090 0.9800 1.060 259,082 +0.05(+4.95%)
Aug 23, 2017 1.000 1.040 0.9519 1.010 190,639 -0.02(-1.94%)
Aug 22, 2017 1.050 1.060 0.9600 1.030 249,995 -0.01(-0.96%)
Aug 21, 2017 1.100 1.100 1.020 1.040 205,279 -0.08(-7.14%)
Aug 18, 2017 1.200 1.200 1.060 1.120 261,667 -0.05(-4.27%)
Aug 17, 2017 1.040 1.250 0.9900 1.170 746,579 +0.15(+14.93%)
Aug 16, 2017 0.9500 1.030 0.9500 1.018 153,030 +0.06(+6.04%)
Aug 15, 2017 0.9900 1.000 0.9203 0.9600 161,151 -0.03(-3.03%)
Aug 14, 2017 0.9950 1.010 0.9500 0.9900 229,179 -0.02(-2.08%)
Aug 11, 2017 0.9650 1.080 0.9500 1.011 360,478 +0.06(+5.86%)
Aug 10, 2017 0.9750 1.030 0.9100 0.9550 438,287 -0.03(-3.04%)
Aug 09, 2017 1.030 1.100 0.9500 0.9849 309,428 -0.05(-4.38%)
Aug 08, 2017 1.040 1.070 1.020 1.030 287,207 -0.01(-0.87%)
Aug 07, 2017 1.175 1.200 1.000 1.039 759,850 -0.14(-11.95%)
Aug 04, 2017 1.150 1.190 1.150 1.180 187,291 -0.02(-1.26%)
Aug 03, 2017 1.290 1.320 1.150 1.195 569,691 -0.14(-10.16%)
Aug 02, 2017 1.405 1.430 1.270 1.330 240,490 -0.08(-5.80%)
Aug 01, 2017 1.400 1.440 1.360 1.412 200,237 +0.05(+3.82%)
Jul 31, 2017 1.350 1.440 1.330 1.360 298,319 +0.01(+0.74%)
Jul 28, 2017 1.260 1.350 1.240 1.350 237,237 +0.08(+6.64%)
Jul 27, 2017 1.400 1.410 1.220 1.266 625,048 -0.13(-9.57%)
Jul 26, 2017 1.520 1.590 1.350 1.400 548,884 -0.10(-6.67%)
Jul 25, 2017 1.610 1.660 1.440 1.500 631,606 -0.08(-4.88%)
Jul 24, 2017 1.455 1.650 1.450 1.577 958,503 +0.13(+8.76%)
Jul 21, 2017 1.275 1.460 1.270 1.450 576,424 +0.18(+14.17%)
Jul 20, 2017 1.350 1.230 1.270 271,631 -0.01(-0.78%)
Jul 19, 2017 1.375 1.450 1.210 1.280 668,241 -0.07(-5.19%)
Jul 18, 2017 1.485 1.690 1.300 1.350 2,474,365 -0.08(-5.59%)
Jul 17, 2017 1.080 1.450 1.080 1.430 1,548,067 +0.35(+32.41%)
Jul 14, 2017 0.9700 1.120 0.9600 1.080 380,880 +0.10(+10.20%)
Jul 13, 2017 0.9650 1.130 0.9500 0.9800 1,084,718 +0.00(+0.00%)
Jul 12, 2017 0.8300 1.010 0.8300 0.9800 734,535 +0.17(+20.99%)
Jul 11, 2017 0.8101 0.8400 0.7800 0.8100 104,790 -0.03(-3.57%)
Jul 10, 2017 0.8500 0.8800 0.7500 0.8400 330,823 -0.03(-3.45%)
Jul 07, 2017 0.9300 0.9500 0.8500 0.8700 342,143 -0.07(-7.64%)
Jul 06, 2017 0.9600 0.9300 0.9420 69,114 -0.01(-1.15%)
Jul 05, 2017 0.9950 1.000 0.9300 0.9530 119,109 -0.03(-2.76%)
Jul 03, 2017 0.9750 1.000 0.9700 0.9800 113,530 +0.01(+1.24%)
Jun 30, 2017 1.000 1.020 0.9410 0.9680 282,822 +0.03(+2.98%)
Jun 29, 2017 0.9300 0.9900 0.9300 0.9400 75,908 +0.00(+0.00%)
Jun 28, 2017 0.9660 0.9900 0.9400 0.9400 160,602 -0.03(-3.06%)
Jun 27, 2017 1.030 1.060 0.9600 0.9697 339,061 -0.03(-3.03%)
Jun 26, 2017 1.025 1.080 0.9500 1.000 238,156 -0.04(-3.85%)
Jun 23, 2017 1.070 1.080 0.9760 1.040 362,719 +0.01(+0.97%)
Jun 22, 2017 0.9500 1.050 0.9300 1.030 327,151 +0.08(+8.42%)
Jun 21, 2017 1.040 1.040 0.9280 0.9500 287,706 -0.09(-8.65%)
Jun 20, 2017 1.230 1.240 0.9400 1.040 973,757 -0.07(-6.31%)
Jun 19, 2017 1.025 1.300 1.006 1.110 1,841,509 +0.11(+11.00%)
Jun 16, 2017 0.7500 1.040 0.7030 1.000 1,021,840 +0.29(+39.86%)
Jun 15, 2017 0.7322 0.7350 0.7000 0.7150 168,631 -0.02(-2.72%)
Jun 14, 2017 0.6950 0.7700 0.6900 0.7350 358,967 +0.04(+5.53%)
Jun 13, 2017 0.7950 0.8000 0.6725 0.6965 639,342 -0.10(-12.94%)
Jun 12, 2017 0.8475 0.8700 0.7700 0.8000 190,615 -0.02(-3.03%)
Jun 09, 2017 0.9000 0.9250 0.8100 0.8250 220,424 -0.06(-7.26%)
Jun 08, 2017 0.8900 0.9200 0.8500 0.8896 191,135 +0.02(+2.88%)
Jun 07, 2017 0.8175 0.9050 0.8000 0.8647 602,057 +0.02(+2.92%)
Jun 06, 2017 0.9275 0.9600 0.8400 0.8401 964,715 -0.09(-9.67%)
Jun 05, 2017 0.8500 0.9800 0.8500 0.9300 1,230,975 +0.09(+10.06%)
Jun 02, 2017 0.8649 0.8899 0.8022 0.8450 300,908 -0.01(-0.59%)
Jun 01, 2017 0.8750 0.9000 0.8500 0.8500 240,007 -0.04(-4.49%)
May 31, 2017 0.8975 0.9050 0.8500 0.8900 152,288 -0.02(-1.66%)
May 30, 2017 0.8555 0.9300 0.8555 0.9050 376,788 +0.05(+5.23%)
May 26, 2017 0.9050 0.9300 0.8200 0.8600 486,660 -0.05(-5.49%)
May 25, 2017 0.9750 1.030 0.8501 0.9100 650,923 -0.03(-3.69%)
May 24, 2017 1.075 1.100 0.8500 0.9449 1,371,139 -0.14(-12.51%)
May 23, 2017 1.250 1.251 1.080 1.080 753,906 -0.16(-12.90%)
May 22, 2017 1.280 1.290 1.200 1.240 222,519 -0.05(-3.88%)
May 19, 2017 1.380 1.400 1.260 1.290 275,533 -0.05(-4.09%)
May 18, 2017 1.420 1.440 1.330 1.345 161,445 -0.10(-7.24%)
May 17, 2017 1.400 1.460 1.310 1.450 207,763 +0.04(+2.84%)
May 16, 2017 1.480 1.530 1.400 1.410 157,536 -0.03(-2.08%)
May 15, 2017 1.395 1.520 1.350 1.440 219,024 +0.07(+5.11%)
May 12, 2017 1.430 1.470 1.350 1.370 234,565 -0.03(-2.14%)
May 11, 2017 1.435 1.530 1.380 1.400 901,736 -0.08(-5.41%)
May 10, 2017 1.339 1.600 1.310 1.480 652,891 -0.01(-0.67%)
May 09, 2017 1.580 1.590 1.412 1.490 256,276 -0.08(-5.10%)
May 08, 2017 1.650 1.670 1.550 1.570 141,143 -0.04(-2.48%)
May 05, 2017 1.680 1.750 1.530 1.610 185,593 -0.03(-1.83%)
May 04, 2017 1.530 1.650 1.500 1.640 357,279 +0.08(+5.13%)
May 03, 2017 1.700 1.710 1.380 1.560 731,472 -0.11(-6.59%)
May 02, 2017 1.200 1.680 1.190 1.670 1,283,380 +0.37(+28.46%)
May 01, 2017 1.435 1.490 1.270 1.300 811,697 -0.20(-13.33%)
Apr 28, 2017 1.610 1.660 1.450 1.500 605,423 -0.20(-11.76%)
Apr 27, 2017 1.915 1.930 1.510 1.700 697,748 -0.23(-11.92%)
Apr 26, 2017 2.025 2.040 1.860 1.930 364,558 -0.10(-4.93%)
Apr 25, 2017 2.070 2.140 2.010 2.030 314,330 -0.06(-2.87%)
Apr 24, 2017 2.240 2.240 2.030 2.090 284,264 -0.11(-5.00%)
Apr 21, 2017 2.195 2.250 2.170 2.200 117,544 +0.03(+1.38%)
Apr 20, 2017 2.225 2.230 2.150 2.170 166,875 -0.02(-0.91%)
Apr 19, 2017 2.230 2.260 1.990 2.190 560,259 -0.04(-1.79%)
Apr 18, 2017 2.275 2.340 2.190 2.230 307,533 -0.04(-1.76%)
Apr 17, 2017 2.320 2.350 2.170 2.270 427,170 +0.11(+5.09%)
Apr 13, 2017 2.015 2.250 1.980 2.160 878,807 +0.14(+6.93%)
Apr 12, 2017 2.375 2.400 1.950 2.020 1,172,625 -0.34(-14.41%)
Apr 11, 2017 2.550 2.650 2.360 2.360 600,643 -0.21(-8.17%)
Apr 10, 2017 2.870 2.430 2.570 1,082,513 -0.17(-6.20%)
Apr 07, 2017 2.830 2.870 2.720 2.740 305,511 -0.09(-3.18%)
Apr 06, 2017 2.845 2.900 2.800 2.830 162,191 -0.02(-0.70%)
Apr 05, 2017 2.885 2.920 2.800 2.850 216,730 -0.05(-1.72%)
Apr 04, 2017 2.985 3.100 2.850 2.900 250,090 -0.03(-1.02%)
Apr 03, 2017 3.065 3.150 2.896 2.930 345,638 +0.13(+4.64%)
Mar 31, 2017 2.975 2.990 2.800 2.800 293,821 -0.14(-4.76%)
Mar 30, 2017 3.205 3.205 2.750 2.940 419,118 -0.21(-6.67%)
Mar 29, 2017 3.065 3.150 3.050 3.150 285,070 +0.08(+2.61%)
Mar 28, 2017 2.965 3.160 2.950 3.070 500,013 +0.13(+4.42%)
Mar 27, 2017 2.950 3.000 2.850 2.940 221,382 +0.07(+2.44%)
Mar 24, 2017 2.825 2.950 2.790 2.870 257,234 +0.11(+3.99%)
Mar 23, 2017 2.680 2.840 2.660 2.760 403,484 +0.11(+4.15%)
Mar 22, 2017 2.860 2.930 2.650 2.650 344,518 -0.22(-7.67%)
Mar 21, 2017 2.755 2.920 2.710 2.870 445,983 +0.15(+5.52%)
Mar 20, 2017 2.395 2.760 2.390 2.720 566,742 +0.30(+12.39%)
Mar 17, 2017 2.525 2.525 2.400 2.420 563,847 -0.09(-3.59%)
Mar 16, 2017 2.630 2.650 2.280 2.510 1,214,263 -0.17(-6.34%)
Mar 15, 2017 2.865 2.940 2.560 2.680 719,438 -0.27(-9.15%)
Mar 14, 2017 3.000 3.010 2.950 2.950 240,619 -0.05(-1.67%)
Mar 13, 2017 3.225 3.230 2.920 3.000 459,782 -0.15(-4.76%)
Mar 10, 2017 2.915 3.150 2.915 3.150 488,346 +0.21(+7.14%)
Mar 09, 2017 2.970 3.500 2.860 2.940 424,918 -0.06(-2.00%)
Mar 08, 2017 3.170 3.320 2.980 3.000 534,982 -0.17(-5.36%)
Mar 07, 2017 3.450 3.640 3.090 3.170 773,969 -0.21(-6.21%)
Mar 06, 2017 3.035 3.650 3.030 3.380 991,457 +0.41(+13.80%)
Mar 03, 2017 3.200 3.200 2.900 2.970 1,122,501 -0.19(-6.01%)
Mar 02, 2017 3.635 3.635 3.100 3.160 1,345,957 -0.54(-14.59%)
Mar 01, 2017 4.355 4.460 3.610 3.700 1,634,090 -0.59(-13.75%)
Feb 28, 2017 3.990 4.490 3.550 4.290 2,297,325 +0.46(+12.01%)
Feb 27, 2017 3.175 4.570 3.110 3.830 4,023,078 +0.85(+28.52%)
Feb 24, 2017 2.935 3.110 2.260 2.980 4,421,070 -0.22(-6.88%)
Feb 23, 2017 4.185 4.190 3.200 3.200 3,763,334 -1.10(-25.58%)
Feb 22, 2017 6.680 7.600 3.450 4.300 10,751,639 -2.15(-33.33%)
Feb 21, 2017 4.240 7.010 4.200 6.450 6,771,293 +2.45(+61.25%)
Feb 17, 2017 4.000 4.000 4.000 0 +1.07(+36.52%)
Feb 16, 2017 2.290 2.950 2.120 2.930 3,350,880 +0.91(+45.05%)
Feb 15, 2017 1.685 2.270 1.670 2.020 3,931,903 +0.37(+22.42%)
Feb 14, 2017 1.415 1.650 1.380 1.650 1,910,700 +0.30(+22.22%)
Feb 13, 2017 1.215 1.350 1.210 1.350 1,073,870 +0.17(+14.41%)
Feb 10, 2017 1.125 1.220 1.120 1.180 559,679 +0.07(+6.31%)
Feb 09, 2017 1.335 1.340 1.060 1.110 1,099,871 -0.21(-15.91%)
Feb 08, 2017 1.355 1.360 1.160 1.320 1,490,975 -0.01(-0.75%)
Feb 07, 2017 1.095 1.350 1.050 1.330 2,786,801 +0.28(+26.67%)
Feb 06, 2017 0.9700 1.050 0.9620 1.050 480,234 +0.09(+8.81%)
Feb 03, 2017 0.9500 0.9700 0.9300 0.9650 384,599 +0.02(+2.28%)
Feb 02, 2017 0.9550 0.9900 0.9200 0.9435 375,025 -0.01(-0.68%)
Feb 01, 2017 1.135 1.140 0.9200 0.9500 1,537,047 -0.12(-11.38%)
Jan 31, 2017 0.8050 1.110 0.8050 1.072 1,640,002 +0.28(+35.70%)
Jan 30, 2017 0.7400 0.8200 0.7300 0.7900 615,863 +0.06(+8.22%)
Jan 27, 2017 0.7375 0.7600 0.7000 0.7300 203,542 -0.01(-0.68%)
Jan 26, 2017 0.7425 0.7500 0.7200 0.7350 285,522 +0.01(+0.68%)
Jan 25, 2017 0.7395 0.7400 0.6925 0.7300 281,444 +0.03(+3.61%)
Jan 24, 2017 0.7350 0.7550 0.6900 0.7045 341,680 -0.05(-6.06%)
Jan 23, 2017 0.8250 0.8300 0.6699 0.7500 850,816 -0.06(-6.83%)
Jan 20, 2017 0.8000 0.8300 0.7925 0.8050 484,007 +0.01(+1.58%)
Jan 19, 2017 0.8400 0.8500 0.7653 0.7925 669,148 -0.05(-5.91%)
Jan 18, 2017 0.7100 0.8500 0.7035 0.8423 874,328 +0.14(+19.73%)
Jan 17, 2017 0.6850 0.7200 0.6850 0.7035 426,040 +0.03(+4.22%)
Jan 13, 2017 0.6750 0.6750 0.6750 0 -0.02(-3.36%)
Jan 12, 2017 0.7299 0.7400 0.6800 0.6985 267,216 -0.02(-2.99%)
Jan 11, 2017 0.7605 0.7610 0.6500 0.7200 471,309 -0.03(-4.01%)
Jan 10, 2017 0.7500 0.7700 0.7340 0.7501 474,921 +0.02(+2.19%)
Jan 09, 2017 0.7245 0.7600 0.7100 0.7340 644,106 +0.02(+3.38%)
Jan 06, 2017 0.7155 0.7310 0.6850 0.7100 191,616 +0.01(+1.43%)
Jan 05, 2017 0.6848 0.7150 0.6830 0.7000 239,514 +0.02(+2.50%)
Jan 04, 2017 0.7000 0.7399 0.6805 0.6829 418,015 -0.02(-2.44%)
Jan 03, 2017 0.6835 0.7400 0.6811 0.7000 411,956 +0.02(+2.26%)
Dec 30, 2016 0.6845 0.6845 0.6845 0 +0.05(+7.22%)
Dec 29, 2016 0.7400 0.7400 0.6301 0.6384 343,073 -0.07(-10.10%)
Dec 28, 2016 0.7530 0.7800 0.7100 0.7101 456,370 +0.01(+0.72%)
Dec 27, 2016 0.7000 0.7390 0.6500 0.7050 459,088 +0.08(+12.15%)
Dec 23, 2016 0.6287 0.6287 0.6287 0 +0.08(+14.28%)
Dec 22, 2016 0.5050 0.6200 0.5050 0.5501 313,220 +0.05(+10.02%)
Dec 21, 2016 0.6180 0.6300 0.4400 0.5000 467,192 -0.12(-19.35%)
Dec 20, 2016 0.7000 0.7000 0.6000 0.6200 344,027 -0.08(-11.43%)
Dec 19, 2016 0.7550 0.7700 0.7000 0.7000 223,546 -0.05(-6.67%)
Dec 16, 2016 0.7564 0.7897 0.7500 0.7500 143,408 -0.01(-1.83%)
Dec 15, 2016 0.7694 0.8000 0.7640 0.7640 156,157 -0.01(-0.65%)
Dec 14, 2016 0.7710 0.7800 0.7550 0.7690 130,451 -0.00(-0.13%)
Dec 13, 2016 0.7783 0.8000 0.7525 0.7700 197,476 -0.01(-0.84%)
Dec 12, 2016 0.8225 0.8600 0.7550 0.7765 229,825 -0.04(-5.30%)
Dec 09, 2016 0.7950 0.8400 0.7700 0.8200 165,700 +0.02(+2.50%)
Dec 08, 2016 0.8650 0.8750 0.7615 0.8000 315,762 -0.06(-6.98%)
Dec 07, 2016 0.8750 0.9200 0.8600 0.8600 492,881 +0.00(+0.00%)
Dec 06, 2016 0.8400 0.9700 0.8100 0.8600 816,007 +0.05(+6.17%)
Dec 05, 2016 0.7450 0.8100 0.7050 0.8100 490,307 +0.12(+16.56%)
Dec 02, 2016 0.6600 0.7000 0.6600 0.6949 256,263 +0.04(+6.91%)
Dec 01, 2016 0.6550 0.7000 0.6230 0.6500 121,604 +0.01(+1.58%)
Nov 30, 2016 0.6800 0.6800 0.6200 0.6399 159,667 +0.01(+1.51%)
Nov 29, 2016 0.7000 0.7000 0.6000 0.6304 145,591 -0.07(-9.94%)
Nov 28, 2016 0.6950 0.7300 0.6000 0.7000 337,303 +0.02(+2.94%)
Nov 25, 2016 0.5150 0.7300 0.5100 0.6800 616,287 +0.17(+33.36%)
Nov 23, 2016 0.5099 0.5099 0.5099 0 +0.07(+15.89%)
Nov 22, 2016 0.5745 0.6000 0.4150 0.4400 729,111 -0.16(-26.53%)
Nov 21, 2016 0.7495 0.7650 0.4660 0.5989 724,613 -0.15(-19.98%)
Nov 18, 2016 0.7950 0.8200 0.6850 0.7484 331,994 -0.03(-3.96%)
Nov 17, 2016 0.7625 0.7900 0.7400 0.7792 203,897 +0.02(+2.38%)
Nov 16, 2016 0.7917 0.8200 0.7200 0.7612 457,529 -0.03(-3.47%)
Nov 15, 2016 0.7426 0.8850 0.7426 0.7885 341,967 +0.03(+4.44%)
Nov 14, 2016 0.8700 0.8900 0.6700 0.7550 781,937 -0.06(-6.79%)
Nov 11, 2016 0.6999 0.8398 0.5120 0.8100 1,443,744 +0.08(+10.97%)
Nov 10, 2016 1.280 1.290 0.6100 0.7299 2,693,632 -0.57(-43.85%)
Nov 09, 2016 1.470 1.750 1.050 1.300 1,750,642 -0.16(-10.65%)
Nov 08, 2016 1.265 1.630 1.190 1.455 3,365,180 +0.25(+20.25%)
Nov 07, 2016 0.8050 1.210 0.8000 1.210 1,658,311 +0.47(+63.51%)
Nov 04, 2016 0.8200 0.8400 0.6200 0.7400 1,174,948 -0.09(-11.11%)
Nov 03, 2016 1.065 1.100 0.8000 0.8325 1,749,039 -0.18(-17.57%)
Nov 02, 2016 0.8100 1.140 0.7500 1.010 2,851,704 +0.18(+21.69%)
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.