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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0089 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 28, 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 30, 2020 0.1680 0.1899 0.1680 0.1886 25,900 +0.01(+4.78%)
Oct 29, 2020 0.1600 0.1899 0.1600 0.1800 79,001 -0.01(-5.21%)
Oct 28, 2020 0.1680 0.1900 0.1680 0.1899 146,343 +0.02(+10.34%)
Oct 27, 2020 0.1557 0.1900 0.1557 0.1721 134,611 +0.00(+0.70%)
Oct 26, 2020 0.1880 0.1880 0.1500 0.1709 117,477 -0.01(-4.53%)
Oct 23, 2020 0.1900 0.1900 0.1752 0.1790 134,600 -0.00(-1.27%)
Oct 22, 2020 0.1810 0.1900 0.1661 0.1813 185,410 +0.00(+2.66%)
Oct 21, 2020 0.1615 0.1900 0.1592 0.1766 338,854 +0.02(+11.07%)
Oct 20, 2020 0.1450 0.1630 0.1450 0.1590 9,766 +0.00(+1.53%)
Oct 19, 2020 0.1535 0.1850 0.1500 0.1566 107,834 +0.00(+0.90%)
Oct 16, 2020 0.1650 0.1650 0.1550 0.1552 46,000 -0.01(-5.94%)
Oct 15, 2020 0.1484 0.1650 0.1484 0.1650 30,461 +0.00(+0.00%)
Oct 14, 2020 0.1690 0.1690 0.1381 0.1650 97,161 +0.01(+9.93%)
Oct 13, 2020 0.1550 0.1750 0.1350 0.1501 103,607 -0.01(-4.39%)
Oct 12, 2020 0.1510 0.1700 0.1510 0.1570 93,453 +0.00(+0.96%)
Oct 09, 2020 0.1700 0.1700 0.1510 0.1555 76,100 -0.01(-3.12%)
Oct 08, 2020 0.1576 0.1640 0.1570 0.1605 73,529 -0.00(-2.43%)
Oct 07, 2020 0.1700 0.1700 0.1529 0.1645 32,807 +0.01(+3.13%)
Oct 06, 2020 0.1602 0.1699 0.1490 0.1595 96,844 -0.01(-5.62%)
Oct 05, 2020 0.1651 0.1700 0.1602 0.1690 25,875 +0.01(+3.94%)
Oct 02, 2020 0.1500 0.1650 0.1500 0.1626 49,900 -0.00(-0.55%)
Oct 01, 2020 0.1600 0.1700 0.1501 0.1635 32,709 -0.00(-0.91%)
Sep 30, 2020 0.1550 0.1700 0.1550 0.1650 57,777 +0.01(+3.77%)
Sep 29, 2020 0.1700 0.1700 0.1500 0.1590 28,289 +0.00(+2.51%)
Sep 28, 2020 0.1502 0.1789 0.1502 0.1551 48,064 -0.00(-1.21%)
Sep 25, 2020 0.1601 0.1790 0.1551 0.1570 14,800 -0.01(-4.85%)
Sep 24, 2020 0.1670 0.1800 0.1600 0.1650 43,904 -0.00(-1.37%)
Sep 23, 2020 0.1850 0.1850 0.1600 0.1673 23,642 -0.01(-7.00%)
Sep 22, 2020 0.1690 0.1799 0.1690 0.1799 31,790 +0.01(+6.45%)
Sep 21, 2020 0.1690 0.1770 0.1690 0.1690 48,239 -0.01(-3.15%)
Sep 18, 2020 0.1690 0.1770 0.1690 0.1745 44,600 +0.00(+1.69%)
Sep 17, 2020 0.1699 0.1800 0.1699 0.1716 40,588 -0.01(-4.67%)
Sep 16, 2020 0.1650 0.1839 0.1650 0.1800 50,787 +0.00(+0.39%)
Sep 15, 2020 0.1800 0.1900 0.1694 0.1793 39,532 +0.00(+1.01%)
Sep 14, 2020 0.1700 0.1900 0.1678 0.1775 75,970 +0.01(+4.41%)
Sep 11, 2020 0.1900 0.1900 0.1655 0.1700 52,600 +0.00(+0.00%)
Sep 10, 2020 0.1900 0.1900 0.1650 0.1700 106,990 -0.02(-10.53%)
Sep 09, 2020 0.1850 0.1900 0.1800 0.1900 70,564 +0.01(+5.56%)
Sep 08, 2020 0.1700 0.1825 0.1620 0.1800 47,668 +0.01(+2.86%)
Sep 04, 2020 0.1800 0.1890 0.1600 0.1750 240,900 -0.01(-2.78%)
Sep 03, 2020 0.1800 0.1900 0.1800 0.1800 83,634 +0.00(+0.00%)
Sep 02, 2020 0.1800 0.1925 0.1800 0.1800 77,718 -0.01(-4.00%)
Sep 01, 2020 0.1910 0.1980 0.1800 0.1875 158,124 -0.00(-1.83%)
Aug 31, 2020 0.1980 0.1980 0.1910 0.1910 96,146 -0.00(-1.80%)
Aug 28, 2020 0.1940 0.1980 0.1910 0.1945 43,800 +0.00(+0.26%)
Aug 27, 2020 0.1980 0.1980 0.1910 0.1940 47,185 -0.00(-0.26%)
Aug 26, 2020 0.2050 0.2050 0.1910 0.1945 153,225 -0.01(-4.80%)
Aug 25, 2020 0.1901 0.2050 0.1901 0.2043 173,259 +0.01(+7.47%)
Aug 24, 2020 0.1901 0.1950 0.1901 0.1901 55,929 -0.00(-0.99%)
Aug 21, 2020 0.1901 0.1950 0.1901 0.1920 76,500 +0.00(+0.10%)
Aug 20, 2020 0.2050 0.2050 0.1900 0.1918 68,355 -0.00(-1.39%)
Aug 19, 2020 0.1920 0.2000 0.1920 0.1945 45,948 +0.00(+1.25%)
Aug 18, 2020 0.1998 0.2005 0.1870 0.1921 82,937 +0.00(+1.91%)
Aug 17, 2020 0.1900 0.2000 0.1870 0.1885 104,940 -0.01(-2.84%)
Aug 14, 2020 0.1903 0.2100 0.1857 0.1940 120,800 -0.01(-5.37%)
Aug 13, 2020 0.1940 0.2100 0.1900 0.2050 86,448 +0.01(+6.77%)
Aug 12, 2020 0.1950 0.1950 0.1900 0.1920 152,295 -0.00(-1.29%)
Aug 11, 2020 0.1998 0.1998 0.1945 0.1945 65,743 -0.00(-0.51%)
Aug 10, 2020 0.2000 0.2000 0.1900 0.1955 65,500 -0.00(-2.25%)
Aug 07, 2020 0.1900 0.2005 0.1900 0.2000 137,700 +0.01(+4.55%)
Aug 06, 2020 0.2000 0.2100 0.1911 0.1913 81,859 -0.01(-5.30%)
Aug 05, 2020 0.2100 0.2100 0.1911 0.2020 55,365 +0.00(+1.76%)
Aug 04, 2020 0.2050 0.2100 0.1900 0.1985 76,200 -0.00(-0.75%)
Aug 03, 2020 0.1810 0.2250 0.1800 0.2000 69,134 -0.00(-0.05%)
Jul 31, 2020 0.1850 0.2125 0.1850 0.2001 101,000 -0.01(-3.38%)
Jul 30, 2020 0.2150 0.2290 0.2000 0.2071 56,122 -0.00(-1.47%)
Jul 29, 2020 0.2290 0.2290 0.2000 0.2102 54,597 -0.00(-1.08%)
Jul 28, 2020 0.2245 0.2245 0.2002 0.2125 146,281 -0.01(-3.41%)
Jul 27, 2020 0.2120 0.2350 0.1950 0.2200 440,189 -0.01(-6.34%)
Jul 24, 2020 0.2215 0.2350 0.2150 0.2349 52,500 -0.00(-0.04%)
Jul 23, 2020 0.2283 0.2350 0.2215 0.2350 17,663 +0.00(+0.00%)
Jul 22, 2020 0.2205 0.2350 0.2205 0.2350 53,768 +0.00(+2.17%)
Jul 21, 2020 0.2200 0.2340 0.2200 0.2300 71,697 +0.01(+4.45%)
Jul 20, 2020 0.2125 0.2350 0.2100 0.2202 142,812 +0.00(+0.09%)
Jul 17, 2020 0.2095 0.2490 0.2095 0.2200 112,900 +0.01(+3.33%)
Jul 16, 2020 0.2125 0.2300 0.2125 0.2129 46,798 +0.00(+0.19%)
Jul 15, 2020 0.2052 0.2300 0.2052 0.2125 86,945 -0.00(-0.05%)
Jul 14, 2020 0.2300 0.2300 0.2051 0.2126 133,744 -0.01(-5.51%)
Jul 13, 2020 0.2200 0.2300 0.2158 0.2250 51,074 +0.00(+2.04%)
Jul 10, 2020 0.2230 0.2300 0.2111 0.2205 124,100 +0.00(+0.68%)
Jul 09, 2020 0.2112 0.2259 0.2112 0.2190 66,529 +0.00(+1.39%)
Jul 08, 2020 0.2290 0.2290 0.2112 0.2160 94,358 -0.00(-1.77%)
Jul 07, 2020 0.2300 0.2439 0.2112 0.2199 99,929 -0.01(-4.39%)
Jul 06, 2020 0.2202 0.2439 0.2181 0.2300 177,419 -0.01(-5.54%)
Jul 02, 2020 0.2200 0.2495 0.2200 0.2435 107,700 +0.01(+2.53%)
Jul 01, 2020 0.2350 0.2497 0.2100 0.2375 58,833 +0.00(+0.08%)
Jun 30, 2020 0.2550 0.2550 0.2250 0.2373 53,340 -0.00(-1.12%)
Jun 29, 2020 0.2001 0.2466 0.2000 0.2400 151,205 +0.03(+14.34%)
Jun 26, 2020 0.2500 0.2500 0.2000 0.2099 337,200 -0.04(-16.04%)
Jun 25, 2020 0.2385 0.2500 0.2315 0.2500 129,713 +0.01(+2.04%)
Jun 24, 2020 0.2870 0.2870 0.2450 0.2450 247,089 -0.03(-10.26%)
Jun 23, 2020 0.2725 0.2900 0.2450 0.2730 81,355 +0.00(+1.56%)
Jun 22, 2020 0.2600 0.2950 0.2450 0.2688 216,888 +0.00(+1.43%)
Jun 19, 2020 0.2500 0.3330 0.2500 0.2650 68,600 -0.01(-4.81%)
Jun 18, 2020 0.2510 0.2789 0.2510 0.2784 37,346 +0.01(+3.49%)
Jun 17, 2020 0.2500 0.2800 0.2500 0.2690 151,594 +0.01(+3.50%)
Jun 16, 2020 0.2700 0.2835 0.2500 0.2599 72,020 -0.01(-5.22%)
Jun 15, 2020 0.2500 0.2900 0.2385 0.2742 113,825 -0.02(-5.28%)
Jun 12, 2020 0.2700 0.3000 0.2675 0.2895 94,600 +0.02(+8.22%)
Jun 11, 2020 0.2850 0.3200 0.2500 0.2675 484,412 -0.04(-13.85%)
Jun 10, 2020 0.2720 0.3300 0.2720 0.3105 666,411 +0.03(+12.42%)
Jun 09, 2020 0.2826 0.2899 0.2710 0.2762 151,137 -0.01(-4.76%)
Jun 08, 2020 0.2471 0.2930 0.2471 0.2900 537,923 +0.03(+11.54%)
Jun 05, 2020 0.2654 0.2675 0.2500 0.2600 123,500 -0.01(-1.89%)
Jun 04, 2020 0.2550 0.2750 0.2550 0.2650 45,693 -0.00(-0.75%)
Jun 03, 2020 0.2520 0.2700 0.2520 0.2670 101,119 +0.01(+4.71%)
Jun 02, 2020 0.2600 0.2898 0.2550 0.2550 89,177 -0.01(-1.92%)
Jun 01, 2020 0.2755 0.2950 0.2600 0.2600 91,433 -0.01(-4.59%)
May 29, 2020 0.2823 0.2823 0.2601 0.2725 78,100 -0.01(-3.47%)
May 28, 2020 0.2950 0.3000 0.2518 0.2823 161,853 -0.01(-2.66%)
May 27, 2020 0.2899 0.2999 0.2652 0.2900 195,087 +0.01(+5.45%)
May 26, 2020 0.2673 0.3100 0.2500 0.2750 392,448 +0.02(+7.63%)
May 22, 2020 0.2375 0.2799 0.2200 0.2555 509,500 +0.02(+8.03%)
May 21, 2020 0.2389 0.2500 0.2350 0.2365 144,118 +0.00(+0.64%)
May 20, 2020 0.2298 0.2400 0.2201 0.2350 100,323 +0.01(+4.44%)
May 19, 2020 0.2200 0.2297 0.2100 0.2250 123,543 +0.01(+2.32%)
May 18, 2020 0.2193 0.2400 0.1951 0.2199 176,901 +0.00(+0.05%)
May 15, 2020 0.2305 0.2305 0.1951 0.2198 278,100 -0.01(-2.44%)
May 14, 2020 0.1930 0.2305 0.1930 0.2253 151,262 +0.03(+12.65%)
May 13, 2020 0.2050 0.2050 0.1900 0.2000 169,392 +0.01(+2.56%)
May 12, 2020 0.1800 0.2200 0.1800 0.1950 281,556 -0.01(-7.14%)
May 11, 2020 0.2075 0.2200 0.2000 0.2100 87,514 -0.00(-2.28%)
May 08, 2020 0.2000 0.2200 0.1900 0.2149 138,000 +0.01(+3.07%)
May 07, 2020 0.2198 0.2199 0.2015 0.2085 68,293 +0.00(+0.05%)
May 06, 2020 0.2050 0.2249 0.1938 0.2084 333,436 -0.01(-5.27%)
May 05, 2020 0.2243 0.2290 0.2100 0.2200 69,682 +0.00(+0.00%)
May 04, 2020 0.2100 0.2316 0.2001 0.2200 178,967 +0.00(+1.48%)
May 01, 2020 0.2175 0.2316 0.2168 0.2168 51,500 -0.00(-0.32%)
Apr 30, 2020 0.2260 0.2400 0.2175 0.2175 146,278 -0.01(-5.64%)
Apr 29, 2020 0.2300 0.2399 0.2250 0.2305 165,720 +0.00(+0.22%)
Apr 28, 2020 0.2450 0.2500 0.2230 0.2300 125,789 -0.01(-6.12%)
Apr 27, 2020 0.2500 0.2600 0.2250 0.2450 222,643 -0.01(-2.97%)
Apr 24, 2020 0.2500 0.2650 0.2300 0.2525 158,600 +0.02(+7.45%)
Apr 23, 2020 0.2550 0.2550 0.2140 0.2350 295,228 -0.02(-6.00%)
Apr 22, 2020 0.2800 0.3090 0.2070 0.2500 781,881 -0.04(-13.79%)
Apr 21, 2020 0.2800 0.3074 0.2800 0.2900 118,581 -0.02(-6.42%)
Apr 20, 2020 0.3000 0.3099 0.2800 0.3099 366,810 -0.00(-0.03%)
Apr 17, 2020 0.3348 0.3600 0.2700 0.3100 557,100 -0.02(-7.13%)
Apr 16, 2020 0.2549 0.3600 0.2435 0.3338 877,186 +0.09(+38.51%)
Apr 15, 2020 0.2200 0.2600 0.2100 0.2410 578,786 +0.02(+9.55%)
Apr 14, 2020 0.1801 0.2294 0.1801 0.2200 578,945 +0.04(+18.92%)
Apr 13, 2020 0.1799 0.2000 0.1502 0.1850 229,178 +0.01(+7.25%)
Apr 09, 2020 0.1426 0.1725 0.1426 0.1725 120,400 +0.00(+0.70%)
Apr 08, 2020 0.1800 0.1800 0.1600 0.1713 263,721 +0.01(+5.42%)
Apr 07, 2020 0.1510 0.1799 0.1200 0.1625 257,426 +0.00(+0.31%)
Apr 06, 2020 0.1450 0.1639 0.1450 0.1620 83,799 +0.01(+4.52%)
Apr 03, 2020 0.1600 0.1650 0.1300 0.1550 127,700 -0.00(-2.58%)
Apr 02, 2020 0.1700 0.1700 0.1450 0.1591 855,094 -0.01(-6.41%)
Apr 01, 2020 0.1700 0.2045 0.1525 0.1700 831,778 -0.01(-5.56%)
Mar 31, 2020 0.2150 0.2150 0.1700 0.1800 491,143 -0.01(-5.06%)
Mar 30, 2020 0.2225 0.2300 0.1700 0.1896 464,970 -0.03(-12.83%)
Mar 27, 2020 0.2150 0.2400 0.1810 0.2175 576,000 +0.00(+0.93%)
Mar 26, 2020 0.2990 0.3000 0.1833 0.2155 1,072,943 -0.05(-20.19%)
Mar 25, 2020 0.2800 0.2840 0.2320 0.2700 479,429 +0.03(+10.70%)
Mar 24, 2020 0.2125 0.3950 0.2101 0.2439 249,741 +0.02(+11.37%)
Mar 23, 2020 0.2200 0.2350 0.2000 0.2190 115,665 -0.02(-8.75%)
Mar 20, 2020 0.2225 0.2900 0.2000 0.2400 358,000 +0.03(+14.29%)
Mar 19, 2020 0.1500 0.2200 0.1500 0.2100 247,257 +0.03(+16.67%)
Mar 18, 2020 0.2000 0.2345 0.1200 0.1800 629,581 -0.02(-10.00%)
Mar 17, 2020 0.2500 0.2800 0.1900 0.2000 677,567 -0.05(-20.00%)
Mar 16, 2020 0.2610 0.3150 0.2331 0.2500 295,551 -0.06(-19.35%)
Mar 13, 2020 0.2800 0.3200 0.2551 0.3100 203,400 +0.03(+11.91%)
Mar 12, 2020 0.2803 0.3000 0.2550 0.2770 420,056 -0.02(-7.67%)
Mar 11, 2020 0.3400 0.3400 0.2900 0.3000 171,735 -0.01(-2.28%)
Mar 10, 2020 0.3001 0.3300 0.2800 0.3070 259,826 -0.02(-5.54%)
Mar 09, 2020 0.3400 0.3700 0.2570 0.3250 261,944 -0.03(-9.72%)
Mar 06, 2020 0.3500 0.3600 0.3400 0.3600 95,900 +0.01(+2.86%)
Mar 05, 2020 0.3500 0.3600 0.3400 0.3500 73,171 -0.01(-2.78%)
Mar 04, 2020 0.3500 0.3700 0.3500 0.3600 62,509 +0.01(+2.86%)
Mar 03, 2020 0.3200 0.3800 0.3170 0.3500 170,799 +0.03(+9.37%)
Mar 02, 2020 0.3051 0.3500 0.2901 0.3200 138,721 +0.02(+6.67%)
Feb 28, 2020 0.3010 0.3600 0.2530 0.3000 374,000 -0.00(-0.83%)
Feb 27, 2020 0.2900 0.3199 0.2900 0.3025 343,570 -0.01(-3.32%)
Feb 26, 2020 0.3563 0.3699 0.3050 0.3129 354,007 -0.04(-12.21%)
Feb 25, 2020 0.3700 0.4000 0.3400 0.3564 202,995 -0.00(-1.00%)
Feb 24, 2020 0.3725 0.3950 0.3560 0.3600 241,925 -0.03(-7.34%)
Feb 21, 2020 0.3950 0.4200 0.3820 0.3885 169,900 -0.02(-5.24%)
Feb 20, 2020 0.3500 0.4200 0.3500 0.4100 149,806 +0.02(+5.13%)
Feb 19, 2020 0.4300 0.4400 0.3900 0.3900 129,958 -0.03(-6.07%)
Feb 18, 2020 0.3800 0.4450 0.3700 0.4152 379,617 +0.05(+12.22%)
Feb 14, 2020 0.3700 0.4000 0.3700 0.3700 210,900 -0.02(-4.98%)
Feb 13, 2020 0.3900 0.4100 0.3800 0.3894 143,621 -0.02(-5.02%)
Feb 12, 2020 0.3950 0.4300 0.3900 0.4100 328,019 +0.01(+3.80%)
Feb 11, 2020 0.3460 0.4100 0.3300 0.3950 1,103,131 +0.08(+24.21%)
Feb 10, 2020 0.3900 0.4000 0.2900 0.3180 1,343,319 -0.07(-17.40%)
Feb 07, 2020 0.5750 0.5850 0.3500 0.3850 2,473,000 -0.19(-32.57%)
Feb 06, 2020 0.5650 0.5890 0.5200 0.5710 512,696 +0.02(+2.85%)
Feb 05, 2020 0.5350 0.5780 0.5120 0.5552 499,608 +0.02(+4.11%)
Feb 04, 2020 0.5000 0.5490 0.5000 0.5333 236,113 +0.03(+6.66%)
Feb 03, 2020 0.5289 0.5699 0.5000 0.5000 345,284 -0.02(-4.73%)
Jan 31, 2020 0.4881 0.5700 0.4861 0.5248 919,500 +0.03(+7.10%)
Jan 30, 2020 0.5600 0.5600 0.4800 0.4900 924,645 -0.06(-11.55%)
Jan 29, 2020 0.5400 0.6100 0.5100 0.5540 1,735,535 +0.04(+8.63%)
Jan 28, 2020 0.3990 0.5100 0.3900 0.5100 1,105,983 +0.11(+27.50%)
Jan 27, 2020 0.3750 0.4100 0.3750 0.4000 523,568 +0.01(+1.78%)
Jan 24, 2020 0.4070 0.4125 0.3910 0.3930 238,200 -0.02(-4.10%)
Jan 23, 2020 0.3850 0.4200 0.3750 0.4098 508,094 +0.03(+7.64%)
Jan 22, 2020 0.3600 0.4200 0.3600 0.3807 999,915 +0.02(+5.75%)
Jan 21, 2020 0.4119 0.4400 0.3550 0.3600 1,378,739 -0.04(-10.27%)
Jan 17, 2020 0.3950 0.4100 0.3400 0.4012 1,940,400 +0.02(+5.72%)
Jan 16, 2020 0.2990 0.4080 0.2899 0.3795 3,826,660 +0.09(+30.86%)
Jan 15, 2020 0.2800 0.2970 0.2500 0.2900 487,419 +0.01(+4.32%)
Jan 14, 2020 0.3500 0.3500 0.2600 0.2780 1,402,325 -0.06(-18.24%)
Jan 13, 2020 0.2748 0.3580 0.2586 0.3400 2,502,062 +0.06(+21.52%)
Jan 10, 2020 0.2899 0.2950 0.2400 0.2798 2,349,400 +0.02(+7.78%)
Jan 09, 2020 0.2000 0.2630 0.1900 0.2596 1,680,410 +0.07(+36.63%)
Jan 08, 2020 0.1949 0.1949 0.1700 0.1900 331,181 +0.01(+2.70%)
Jan 07, 2020 0.1500 0.1900 0.1400 0.1850 666,326 +0.04(+23.33%)
Jan 06, 2020 0.1225 0.1500 0.1225 0.1500 342,208 +0.02(+16.82%)
Jan 03, 2020 0.1200 0.1400 0.1103 0.1284 279,400 +0.01(+11.46%)
Jan 02, 2020 0.1200 0.1380 0.1102 0.1152 692,088 -0.01(-5.88%)
Dec 31, 2019 0.0850 0.1269 0.0711 0.1224 1,931,400 +0.04(+53.00%)
Dec 30, 2019 0.0660 0.0920 0.0660 0.0800 503,089 +0.00(+2.70%)
Dec 27, 2019 0.0753 0.0951 0.0660 0.0779 623,500 -0.01(-14.30%)
Dec 26, 2019 0.0830 0.0991 0.0752 0.0909 361,509 +0.01(+6.94%)
Dec 24, 2019 0.0950 0.0999 0.0810 0.0850 96,900 -0.01(-15.00%)
Dec 23, 2019 0.1150 0.1250 0.0940 0.1000 181,741 -0.00(-4.12%)
Dec 20, 2019 0.1040 0.1043 0.0810 0.1043 182,000 +0.00(+4.30%)
Dec 19, 2019 0.1000 0.1100 0.0816 0.1000 112,148 -0.00(-4.31%)
Dec 18, 2019 0.1240 0.1240 0.1000 0.1045 118,807 -0.01(-9.13%)
Dec 17, 2019 0.1000 0.1150 0.1000 0.1150 221,038 +0.01(+12.09%)
Dec 16, 2019 0.1015 0.1090 0.1010 0.1026 132,050 -0.00(-2.29%)
Dec 13, 2019 0.1090 0.1090 0.1010 0.1050 127,400 +0.00(+0.00%)
Dec 12, 2019 0.1090 0.1090 0.1020 0.1050 185,482 +0.00(+1.94%)
Dec 11, 2019 0.1264 0.1276 0.1020 0.1030 205,968 -0.01(-12.12%)
Dec 10, 2019 0.1100 0.1277 0.1055 0.1172 194,165 +0.01(+6.55%)
Dec 09, 2019 0.1103 0.1300 0.1055 0.1100 171,923 -0.01(-4.35%)
Dec 06, 2019 0.1050 0.1200 0.1050 0.1150 135,800 -0.00(-0.09%)
Dec 05, 2019 0.1200 0.1300 0.1052 0.1151 150,280 -0.01(-10.01%)
Dec 04, 2019 0.1300 0.1524 0.1200 0.1279 161,002 -0.00(-1.62%)
Dec 03, 2019 0.1548 0.1548 0.1202 0.1300 94,942 +0.00(+0.78%)
Dec 02, 2019 0.1460 0.1549 0.1202 0.1290 73,272 -0.02(-11.70%)
Nov 29, 2019 0.1250 0.1464 0.1250 0.1461 82,000 +0.02(+12.38%)
Nov 27, 2019 0.1200 0.1740 0.1200 0.1300 234,500 -0.02(-13.16%)
Nov 26, 2019 0.1650 0.1650 0.1210 0.1497 206,501 +0.01(+5.42%)
Nov 25, 2019 0.1400 0.1700 0.1200 0.1420 760,067 +0.01(+9.31%)
Nov 22, 2019 0.1205 0.1499 0.1205 0.1299 106,600 -0.01(-3.78%)
Nov 21, 2019 0.1300 0.1523 0.1250 0.1350 234,243 +0.01(+8.00%)
Nov 20, 2019 0.1275 0.1340 0.1250 0.1250 82,912 +0.00(+0.00%)
Nov 19, 2019 0.1250 0.1450 0.1250 0.1250 117,617 -0.02(-10.71%)
Nov 18, 2019 0.1201 0.1400 0.1201 0.1400 256,840 +0.01(+9.38%)
Nov 15, 2019 0.1200 0.1500 0.1200 0.1280 970,900 +0.01(+4.92%)
Nov 14, 2019 0.1260 0.1399 0.1210 0.1220 71,272 -0.01(-4.69%)
Nov 13, 2019 0.1250 0.1390 0.1250 0.1280 49,270 -0.00(-1.54%)
Nov 12, 2019 0.1200 0.1390 0.1200 0.1300 99,176 -0.00(-3.56%)
Nov 11, 2019 0.1800 0.1800 0.1250 0.1348 53,103 -0.01(-5.73%)
Nov 08, 2019 0.1300 0.1550 0.1300 0.1430 130,800 -0.01(-4.03%)
Nov 07, 2019 0.1267 0.1700 0.1234 0.1490 147,402 +0.02(+19.20%)
Nov 06, 2019 0.1500 0.1700 0.1231 0.1250 335,250 -0.03(-19.35%)
Nov 05, 2019 0.1500 0.1650 0.1500 0.1550 292,985 -0.01(-3.13%)
Nov 04, 2019 0.1500 0.1800 0.1500 0.1600 94,631 -0.00(-1.54%)
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.