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

Harvest One Cannabis Inc (OP: HRVOF )

0.0214 UNCHANGED
Last Price Updated: 1:47 PM EDT, Sep 7, 2022 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 0.0341 0.0351 0.0341 0.0351 16,000 -0.01(-12.90%)
Oct 29, 2020 0.0350 0.0403 0.0324 0.0403 13,090 +0.00(+1.00%)
Oct 28, 2020 0.0480 0.0480 0.0357 0.0399 50,214 -0.00(-6.56%)
Oct 27, 2020 0.0340 0.0479 0.0340 0.0427 39,227 +0.00(+2.40%)
Oct 26, 2020 0.0340 0.0500 0.0340 0.0417 15,690 -0.00(-3.47%)
Oct 23, 2020 0.0406 0.0432 0.0406 0.0432 11,600 +0.00(+2.86%)
Oct 22, 2020 0.0500 0.0500 0.0420 0.0420 46,414 +0.00(+0.00%)
Oct 21, 2020 0.0407 0.0492 0.0407 0.0420 25,850 -0.00(-6.67%)
Oct 20, 2020 0.0423 0.0500 0.0423 0.0450 27,574 -0.00(-6.25%)
Oct 19, 2020 0.0444 0.0552 0.0420 0.0480 47,330 -0.00(-2.04%)
Oct 16, 2020 0.0473 0.0490 0.0473 0.0490 7,200 +0.00(+10.61%)
Oct 15, 2020 0.0410 0.0500 0.0410 0.0443 5,065 -0.01(-11.40%)
Oct 14, 2020 0.0400 0.0515 0.0400 0.0500 35,342 -0.00(-3.10%)
Oct 13, 2020 0.0540 0.0540 0.0423 0.0516 20,397 -0.00(-4.44%)
Oct 12, 2020 0.0414 0.0600 0.0400 0.0540 30,800 +0.00(+5.26%)
Oct 09, 2020 0.0450 0.0547 0.0450 0.0513 16,000 +0.00(+3.01%)
Oct 08, 2020 0.0425 0.0498 0.0380 0.0498 342,900 +0.01(+17.18%)
Oct 07, 2020 0.0530 0.0530 0.0403 0.0425 33,882 -0.01(-16.50%)
Oct 06, 2020 0.0510 0.0510 0.0421 0.0509 90,171 +0.00(+7.84%)
Oct 05, 2020 0.0450 0.0542 0.0438 0.0472 50,381 +0.00(+3.74%)
Oct 02, 2020 0.0385 0.0523 0.0385 0.0455 5,500 -0.00(-4.81%)
Oct 01, 2020 0.0508 0.0523 0.0478 0.0478 101,434 -0.00(-2.45%)
Sep 30, 2020 0.0542 0.0542 0.0490 0.0490 18,558 -0.01(-9.76%)
Sep 29, 2020 0.0551 0.0551 0.0471 0.0543 12,170 -0.00(-3.38%)
Sep 28, 2020 0.0470 0.0562 0.0470 0.0562 43,994 +0.01(+19.57%)
Sep 25, 2020 0.0471 0.0550 0.0470 0.0470 69,500 -0.01(-16.22%)
Sep 24, 2020 0.0570 0.0570 0.0475 0.0561 53,416 -0.00(-0.36%)
Sep 23, 2020 0.0556 0.0563 0.0475 0.0563 8,015 +0.00(+0.36%)
Sep 22, 2020 0.0560 0.0561 0.0477 0.0561 26,014 +0.00(+2.94%)
Sep 21, 2020 0.0610 0.0610 0.0454 0.0545 10,023 +0.00(+9.00%)
Sep 18, 2020 0.0600 0.0610 0.0480 0.0500 55,200 -0.01(-10.07%)
Sep 17, 2020 0.0475 0.0556 0.0457 0.0556 50,257 +0.01(+13.01%)
Sep 16, 2020 0.0496 0.0556 0.0492 0.0492 19,871 -0.01(-9.72%)
Sep 15, 2020 0.0540 0.0556 0.0500 0.0545 219,749 +0.00(+9.00%)
Sep 14, 2020 0.0508 0.0557 0.0481 0.0500 58,948 +0.00(+3.31%)
Sep 11, 2020 0.0473 0.0484 0.0473 0.0484 1,600 -0.00(-3.20%)
Sep 10, 2020 0.0500 0.0510 0.0464 0.0500 19,001 +0.00(+0.00%)
Sep 09, 2020 0.0510 0.0559 0.0500 0.0500 3,899 +0.00(+0.00%)
Sep 08, 2020 0.0556 0.0558 0.0478 0.0500 66,878 -0.00(-5.66%)
Sep 04, 2020 0.0553 0.0560 0.0530 0.0530 2,300 +0.00(+5.37%)
Sep 03, 2020 0.0502 0.0564 0.0502 0.0503 27,434 -0.01(-9.86%)
Sep 02, 2020 0.0530 0.0561 0.0530 0.0558 19,084 +0.00(+5.28%)
Sep 01, 2020 0.0562 0.0576 0.0502 0.0530 8,720 -0.01(-9.86%)
Aug 31, 2020 0.0500 0.0588 0.0500 0.0588 85,982 +0.00(+0.68%)
Aug 28, 2020 0.0514 0.0600 0.0514 0.0584 105,600 +0.00(+5.04%)
Aug 27, 2020 0.0585 0.0620 0.0532 0.0556 55,773 -0.00(-6.71%)
Aug 26, 2020 0.0505 0.0599 0.0505 0.0596 44,395 +0.00(+8.56%)
Aug 25, 2020 0.0567 0.0567 0.0510 0.0549 147,080 +0.00(+7.65%)
Aug 24, 2020 0.0545 0.0586 0.0490 0.0510 95,614 -0.00(-8.27%)
Aug 21, 2020 0.0508 0.0588 0.0505 0.0556 19,700 +0.00(+5.90%)
Aug 20, 2020 0.0563 0.0581 0.0512 0.0525 40,367 -0.01(-9.64%)
Aug 19, 2020 0.0595 0.0611 0.0520 0.0581 63,190 +0.00(+0.17%)
Aug 18, 2020 0.0510 0.0610 0.0510 0.0580 50,454 -0.00(-1.36%)
Aug 17, 2020 0.0490 0.0640 0.0490 0.0588 326,240 +0.00(+3.70%)
Aug 14, 2020 0.0520 0.0679 0.0520 0.0567 78,800 -0.00(-0.35%)
Aug 13, 2020 0.0520 0.0641 0.0520 0.0569 7,559 -0.01(-8.67%)
Aug 12, 2020 0.0622 0.0624 0.0528 0.0623 29,432 +0.01(+17.55%)
Aug 11, 2020 0.0607 0.0654 0.0530 0.0530 56,551 -0.01(-18.34%)
Aug 10, 2020 0.0480 0.0650 0.0480 0.0649 63,100 +0.00(+5.19%)
Aug 07, 2020 0.0600 0.0617 0.0512 0.0617 175,200 +0.00(+2.83%)
Aug 06, 2020 0.0653 0.0690 0.0581 0.0600 75,593 -0.01(-8.12%)
Aug 05, 2020 0.0600 0.0685 0.0501 0.0653 62,506 +0.01(+12.20%)
Aug 04, 2020 0.0500 0.0610 0.0500 0.0582 47,158 -0.00(-7.62%)
Aug 03, 2020 0.0500 0.0630 0.0500 0.0630 44,730 +0.01(+22.09%)
Jul 31, 2020 0.0502 0.0599 0.0484 0.0516 23,400 -0.01(-10.57%)
Jul 30, 2020 0.0600 0.0600 0.0500 0.0577 209,712 +0.01(+9.49%)
Jul 29, 2020 0.0523 0.0618 0.0523 0.0527 27,983 -0.00(-4.18%)
Jul 28, 2020 0.0538 0.0612 0.0501 0.0550 187,738 -0.00(-4.18%)
Jul 27, 2020 0.0640 0.0640 0.0540 0.0574 58,276 -0.00(-4.33%)
Jul 24, 2020 0.0584 0.0630 0.0584 0.0600 80,200 -0.00(-4.00%)
Jul 23, 2020 0.0680 0.0680 0.0600 0.0625 14,109 -0.00(-4.43%)
Jul 22, 2020 0.0542 0.0677 0.0542 0.0654 114,622 +0.01(+10.85%)
Jul 21, 2020 0.0650 0.0658 0.0590 0.0590 16,522 -0.01(-9.23%)
Jul 20, 2020 0.0640 0.0650 0.0525 0.0650 10,801 +0.00(+8.15%)
Jul 17, 2020 0.0485 0.0631 0.0485 0.0601 24,800 -0.00(-1.31%)
Jul 16, 2020 0.0670 0.0670 0.0517 0.0609 20,151 -0.00(-0.65%)
Jul 15, 2020 0.0598 0.0615 0.0519 0.0613 41,270 +0.01(+11.45%)
Jul 14, 2020 0.0510 0.0669 0.0510 0.0550 14,249 -0.01(-14.60%)
Jul 13, 2020 0.0550 0.0644 0.0538 0.0644 575,994 +0.00(+7.33%)
Jul 10, 2020 0.0539 0.0650 0.0539 0.0600 80,700 +0.01(+11.11%)
Jul 09, 2020 0.0600 0.0620 0.0540 0.0540 59,509 -0.00(-5.92%)
Jul 08, 2020 0.0646 0.0661 0.0573 0.0574 33,178 -0.01(-10.87%)
Jul 07, 2020 0.0680 0.0680 0.0590 0.0644 222,165 +0.01(+10.09%)
Jul 06, 2020 0.0750 0.0750 0.0584 0.0585 138,086 -0.01(-9.72%)
Jul 02, 2020 0.0630 0.0700 0.0618 0.0648 34,400 +0.00(+8.00%)
Jul 01, 2020 0.0600 0.0770 0.0600 0.0600 18,351 -0.01(-14.29%)
Jun 30, 2020 0.0679 0.0730 0.0614 0.0700 33,760 +0.01(+8.36%)
Jun 29, 2020 0.0677 0.0742 0.0622 0.0646 19,018 -0.01(-9.14%)
Jun 26, 2020 0.0732 0.0750 0.0645 0.0711 60,400 +0.00(+4.56%)
Jun 25, 2020 0.0755 0.0769 0.0646 0.0680 130,955 -0.01(-9.93%)
Jun 24, 2020 0.0756 0.0756 0.0695 0.0755 17,513 -0.00(-0.40%)
Jun 23, 2020 0.0687 0.0870 0.0687 0.0758 57,141 +0.00(+0.00%)
Jun 22, 2020 0.0824 0.0830 0.0720 0.0758 16,992 -0.01(-7.79%)
Jun 19, 2020 0.0815 0.0861 0.0720 0.0822 106,600 +0.00(+2.75%)
Jun 18, 2020 0.0870 0.0870 0.0742 0.0800 63,328 -0.00(-4.42%)
Jun 17, 2020 0.0741 0.0885 0.0741 0.0837 88,707 -0.00(-2.67%)
Jun 16, 2020 0.0910 0.0910 0.0800 0.0860 74,600 +0.00(+3.74%)
Jun 15, 2020 0.0862 0.0878 0.0753 0.0829 43,395 +0.00(+0.00%)
Jun 12, 2020 0.0990 0.0990 0.0763 0.0829 170,200 -0.00(-3.04%)
Jun 11, 2020 0.0938 0.0938 0.0800 0.0855 69,374 -0.01(-7.27%)
Jun 10, 2020 0.0931 0.0960 0.0840 0.0922 86,694 -0.00(-0.97%)
Jun 09, 2020 0.0943 0.0960 0.0800 0.0931 43,608 +0.00(+3.44%)
Jun 08, 2020 0.0850 0.0935 0.0800 0.0900 583,732 +0.00(+5.14%)
Jun 05, 2020 0.0800 0.0950 0.0800 0.0856 85,000 -0.00(-4.89%)
Jun 04, 2020 0.0950 0.0959 0.0815 0.0900 124,230 +0.00(+0.00%)
Jun 03, 2020 0.0910 0.0965 0.0837 0.0900 105,863 -0.00(-1.42%)
Jun 02, 2020 0.0970 0.1006 0.0860 0.0913 48,915 +0.00(+1.44%)
Jun 01, 2020 0.0840 0.0939 0.0840 0.0900 51,535 +0.01(+6.51%)
May 29, 2020 0.0920 0.0924 0.0820 0.0845 85,300 -0.00(-4.74%)
May 28, 2020 0.0970 0.0970 0.0862 0.0887 226,568 +0.00(+4.35%)
May 27, 2020 0.0959 0.0959 0.0822 0.0850 63,401 -0.01(-8.41%)
May 26, 2020 0.0945 0.1075 0.0855 0.0928 88,446 -0.00(-2.21%)
May 22, 2020 0.1160 0.1298 0.0821 0.0949 486,000 -0.01(-9.62%)
May 21, 2020 0.0660 0.1137 0.0641 0.1050 300,566 +0.04(+68.81%)
May 20, 2020 0.0460 0.0625 0.0460 0.0622 166,243 +0.01(+10.28%)
May 19, 2020 0.0625 0.0625 0.0523 0.0564 170,457 -0.00(-6.00%)
May 18, 2020 0.0650 0.0650 0.0450 0.0600 177,504 +0.00(+3.99%)
May 15, 2020 0.0420 0.0585 0.0420 0.0577 171,400 +0.00(+4.53%)
May 14, 2020 0.0493 0.0570 0.0475 0.0552 70,909 +0.00(+5.34%)
May 13, 2020 0.0590 0.0605 0.0462 0.0524 31,999 -0.00(-5.42%)
May 12, 2020 0.0575 0.0575 0.0464 0.0554 47,027 +0.01(+13.29%)
May 11, 2020 0.0460 0.0590 0.0460 0.0489 102,374 -0.01(-11.25%)
May 08, 2020 0.0480 0.0551 0.0474 0.0551 87,300 +0.00(+0.55%)
May 07, 2020 0.0568 0.0572 0.0486 0.0548 122,934 -0.00(-2.66%)
May 06, 2020 0.0500 0.0563 0.0500 0.0563 26,351 -0.00(-4.09%)
May 05, 2020 0.0592 0.0592 0.0499 0.0587 18,287 +0.00(+9.11%)
May 04, 2020 0.0595 0.0610 0.0495 0.0538 20,617 -0.01(-9.58%)
May 01, 2020 0.0606 0.0606 0.0497 0.0595 13,300 +0.01(+14.64%)
Apr 30, 2020 0.0490 0.0626 0.0490 0.0519 17,168 -0.01(-11.73%)
Apr 29, 2020 0.0620 0.0620 0.0500 0.0588 99,404 +0.00(+0.17%)
Apr 28, 2020 0.0590 0.0590 0.0540 0.0587 16,405 -0.00(-0.51%)
Apr 27, 2020 0.0514 0.0599 0.0500 0.0590 147,299 +0.01(+15.23%)
Apr 24, 2020 0.0478 0.0571 0.0478 0.0512 14,300 +0.00(+0.79%)
Apr 23, 2020 0.0520 0.0520 0.0483 0.0508 63,972 -0.00(-2.12%)
Apr 22, 2020 0.0380 0.0540 0.0380 0.0519 304,185 +0.01(+12.83%)
Apr 21, 2020 0.0500 0.0500 0.0460 0.0460 16,780 -0.00(-8.00%)
Apr 20, 2020 0.0420 0.0500 0.0420 0.0500 11,153 +0.00(+2.25%)
Apr 17, 2020 0.0515 0.0515 0.0450 0.0489 146,500 -0.00(-4.68%)
Apr 16, 2020 0.0512 0.0513 0.0450 0.0513 6,500 +0.00(+2.60%)
Apr 15, 2020 0.0435 0.0512 0.0435 0.0500 97,812 +0.00(+0.00%)
Apr 14, 2020 0.0539 0.0541 0.0450 0.0500 139,182 -0.00(-4.76%)
Apr 13, 2020 0.0390 0.0560 0.0390 0.0525 312,345 -0.00(-4.72%)
Apr 09, 2020 0.0519 0.0551 0.0484 0.0551 204,900 +0.00(+7.20%)
Apr 08, 2020 0.0503 0.0537 0.0488 0.0514 42,849 +0.00(+2.80%)
Apr 07, 2020 0.0500 0.0539 0.0500 0.0500 86,093 +0.00(+4.82%)
Apr 06, 2020 0.0545 0.0550 0.0400 0.0477 315,428 -0.01(-22.69%)
Apr 03, 2020 0.0495 0.0644 0.0481 0.0617 86,700 -0.00(-3.74%)
Apr 02, 2020 0.0638 0.0649 0.0600 0.0641 40,357 +0.00(+6.83%)
Apr 01, 2020 0.0645 0.0690 0.0600 0.0600 12,860 -0.01(-8.40%)
Mar 31, 2020 0.0760 0.0760 0.0601 0.0655 31,275 +0.00(+0.00%)
Mar 30, 2020 0.0795 0.0795 0.0600 0.0655 108,253 -0.01(-14.94%)
Mar 27, 2020 0.0620 0.0800 0.0620 0.0770 168,100 +0.01(+19.01%)
Mar 26, 2020 0.0390 0.0728 0.0390 0.0647 516,936 +0.02(+44.42%)
Mar 25, 2020 0.0447 0.0451 0.0419 0.0448 119,960 +0.01(+28.00%)
Mar 24, 2020 0.0345 0.0425 0.0345 0.0350 42,077 +0.00(+0.00%)
Mar 23, 2020 0.0431 0.0431 0.0320 0.0350 85,259 -0.00(-4.37%)
Mar 20, 2020 0.0428 0.0507 0.0350 0.0366 197,800 -0.01(-17.01%)
Mar 19, 2020 0.0391 0.0450 0.0391 0.0441 22,285 +0.00(+2.32%)
Mar 18, 2020 0.0520 0.0520 0.0350 0.0431 159,979 -0.00(-9.64%)
Mar 17, 2020 0.0380 0.0494 0.0380 0.0477 87,010 +0.01(+25.86%)
Mar 16, 2020 0.0400 0.0462 0.0379 0.0379 101,206 -0.00(-7.79%)
Mar 13, 2020 0.0365 0.0484 0.0365 0.0411 11,400 +0.00(+3.53%)
Mar 12, 2020 0.0363 0.0470 0.0363 0.0397 174,490 -0.01(-15.53%)
Mar 11, 2020 0.0500 0.0500 0.0369 0.0470 25,312 +0.00(+3.07%)
Mar 10, 2020 0.0472 0.0472 0.0432 0.0456 33,154 +0.01(+12.87%)
Mar 09, 2020 0.0460 0.0470 0.0389 0.0404 107,085 -0.01(-22.31%)
Mar 06, 2020 0.0460 0.0575 0.0450 0.0520 82,900 -0.01(-9.57%)
Mar 05, 2020 0.0484 0.0596 0.0484 0.0575 65,917 -0.01(-11.27%)
Mar 04, 2020 0.0635 0.0700 0.0531 0.0648 64,743 -0.00(-6.90%)
Mar 03, 2020 0.0700 0.0732 0.0571 0.0696 216,469 -0.00(-0.71%)
Mar 02, 2020 0.0740 0.0740 0.0600 0.0701 28,658 +0.00(+5.89%)
Feb 28, 2020 0.0551 0.0700 0.0450 0.0662 228,700 +0.00(+1.07%)
Feb 27, 2020 0.0740 0.0740 0.0546 0.0655 73,287 +0.00(+5.82%)
Feb 26, 2020 0.0596 0.0701 0.0596 0.0619 15,378 -0.00(-2.83%)
Feb 25, 2020 0.0650 0.0765 0.0612 0.0637 221,725 +0.00(+1.92%)
Feb 24, 2020 0.0680 0.0702 0.0625 0.0625 45,116 -0.01(-11.97%)
Feb 21, 2020 0.0755 0.0821 0.0700 0.0710 26,400 -0.01(-8.86%)
Feb 20, 2020 0.0750 0.0800 0.0682 0.0779 23,685 +0.01(+11.44%)
Feb 19, 2020 0.0745 0.0819 0.0690 0.0699 38,037 -0.01(-8.03%)
Feb 18, 2020 0.0869 0.0879 0.0756 0.0760 7,756 -0.01(-7.20%)
Feb 14, 2020 0.0773 0.0909 0.0773 0.0819 75,100 +0.01(+9.20%)
Feb 13, 2020 0.0780 0.0918 0.0623 0.0750 248,421 -0.01(-7.75%)
Feb 12, 2020 0.0891 0.0900 0.0800 0.0813 154,788 -0.01(-7.82%)
Feb 11, 2020 0.0900 0.0900 0.0801 0.0882 70,258 +0.01(+7.17%)
Feb 10, 2020 0.0950 0.0988 0.0811 0.0823 40,090 -0.01(-14.00%)
Feb 07, 2020 0.0980 0.0985 0.0867 0.0957 84,200 -0.00(-2.35%)
Feb 06, 2020 0.1088 0.1108 0.0980 0.0980 95,873 -0.01(-9.18%)
Feb 05, 2020 0.1000 0.1108 0.1000 0.1079 52,010 +0.01(+7.58%)
Feb 04, 2020 0.1036 0.1091 0.1000 0.1003 52,300 -0.00(-2.72%)
Feb 03, 2020 0.1039 0.1039 0.0884 0.1031 93,076 -0.00(-4.54%)
Jan 31, 2020 0.1043 0.1170 0.1043 0.1080 69,000 -0.00(-1.91%)
Jan 30, 2020 0.1039 0.1159 0.1039 0.1101 20,098 -0.00(-3.08%)
Jan 29, 2020 0.1100 0.1230 0.1100 0.1136 20,799 -0.01(-5.88%)
Jan 28, 2020 0.1225 0.1225 0.1100 0.1207 54,305 +0.00(+0.50%)
Jan 27, 2020 0.1172 0.1210 0.1117 0.1201 129,431 -0.00(-2.20%)
Jan 24, 2020 0.1299 0.1299 0.1199 0.1228 106,900 +0.00(+0.16%)
Jan 23, 2020 0.1250 0.1281 0.1202 0.1226 7,318 -0.00(-3.31%)
Jan 22, 2020 0.1150 0.1285 0.1150 0.1268 12,316 +0.00(+0.16%)
Jan 21, 2020 0.1300 0.1338 0.1214 0.1266 61,077 -0.00(-2.62%)
Jan 17, 2020 0.1300 0.1350 0.1225 0.1300 58,900 +0.01(+4.50%)
Jan 16, 2020 0.1300 0.1380 0.1243 0.1244 180,362 -0.01(-8.60%)
Jan 15, 2020 0.1110 0.1397 0.1110 0.1361 122,387 +0.02(+13.42%)
Jan 14, 2020 0.1212 0.1336 0.1170 0.1200 48,558 -0.01(-7.62%)
Jan 13, 2020 0.1100 0.1320 0.1100 0.1299 49,073 +0.01(+7.53%)
Jan 10, 2020 0.1278 0.1278 0.1093 0.1208 64,900 -0.00(-3.36%)
Jan 09, 2020 0.1300 0.1340 0.1173 0.1250 21,883 -0.01(-5.80%)
Jan 08, 2020 0.1345 0.1394 0.1247 0.1327 64,542 +0.00(+2.79%)
Jan 07, 2020 0.1352 0.1422 0.1290 0.1291 48,239 -0.01(-8.70%)
Jan 06, 2020 0.1455 0.1510 0.1330 0.1414 19,517 -0.01(-4.59%)
Jan 03, 2020 0.1550 0.1551 0.1423 0.1482 130,400 +0.01(+5.26%)
Jan 02, 2020 0.1500 0.1531 0.1401 0.1408 17,665 -0.01(-5.06%)
Dec 31, 2019 0.1300 0.1526 0.1300 0.1483 61,900 +0.01(+5.93%)
Dec 30, 2019 0.1441 0.1491 0.1362 0.1400 38,864 -0.00(-2.64%)
Dec 27, 2019 0.1509 0.1549 0.1438 0.1438 117,000 +0.00(+0.00%)
Dec 26, 2019 0.1432 0.1690 0.1432 0.1438 40,249 -0.01(-6.62%)
Dec 24, 2019 0.1396 0.1540 0.1396 0.1540 65,800 +0.01(+5.48%)
Dec 23, 2019 0.1520 0.1520 0.1387 0.1460 33,261 -0.01(-5.19%)
Dec 20, 2019 0.1355 0.1540 0.1355 0.1540 33,400 +0.00(+3.01%)
Dec 19, 2019 0.1451 0.1495 0.1353 0.1495 35,965 +0.01(+6.79%)
Dec 18, 2019 0.1430 0.1490 0.1340 0.1400 190,312 +0.00(+3.24%)
Dec 17, 2019 0.1500 0.1520 0.1356 0.1356 31,376 -0.01(-9.36%)
Dec 16, 2019 0.1428 0.1547 0.1411 0.1496 41,351 +0.00(+2.96%)
Dec 13, 2019 0.1300 0.1467 0.1272 0.1453 79,900 +0.02(+14.32%)
Dec 12, 2019 0.1315 0.1327 0.1232 0.1271 59,828 -0.01(-5.85%)
Dec 11, 2019 0.1381 0.1381 0.1300 0.1350 18,140 +0.00(+3.61%)
Dec 10, 2019 0.1448 0.1448 0.1303 0.1303 82,996 -0.01(-8.50%)
Dec 09, 2019 0.1430 0.1509 0.1344 0.1424 63,240 +0.00(+1.64%)
Dec 06, 2019 0.1435 0.1496 0.1401 0.1401 71,300 -0.00(-0.43%)
Dec 05, 2019 0.1500 0.1538 0.1400 0.1407 55,182 -0.01(-4.02%)
Dec 04, 2019 0.1355 0.1558 0.1355 0.1466 98,612 +0.01(+4.71%)
Dec 03, 2019 0.1538 0.1538 0.1372 0.1400 23,795 -0.01(-6.79%)
Dec 02, 2019 0.1670 0.1670 0.1403 0.1502 234,096 -0.01(-8.13%)
Nov 29, 2019 0.1634 0.1714 0.1600 0.1635 2,800 -0.00(-0.18%)
Nov 27, 2019 0.1550 0.1640 0.1450 0.1638 95,500 +0.00(+1.74%)
Nov 26, 2019 0.1740 0.1800 0.1560 0.1610 113,438 -0.01(-8.00%)
Nov 25, 2019 0.1870 0.1870 0.1667 0.1750 74,793 +0.00(+0.11%)
Nov 22, 2019 0.1980 0.2120 0.1710 0.1748 118,600 -0.03(-15.96%)
Nov 21, 2019 0.1900 0.2084 0.1900 0.2080 114,767 +0.02(+11.83%)
Nov 20, 2019 0.1640 0.1860 0.1580 0.1860 95,373 +0.02(+14.96%)
Nov 19, 2019 0.1560 0.1618 0.1374 0.1618 391,750 +0.01(+7.87%)
Nov 18, 2019 0.1681 0.1683 0.1337 0.1500 129,065 -0.03(-16.20%)
Nov 15, 2019 0.1870 0.1903 0.1680 0.1790 158,000 -0.03(-14.76%)
Nov 14, 2019 0.2185 0.2199 0.1942 0.2100 34,439 -0.01(-2.91%)
Nov 13, 2019 0.2330 0.2330 0.2150 0.2163 18,354 -0.00(-0.78%)
Nov 12, 2019 0.2249 0.2342 0.2180 0.2180 32,411 -0.01(-2.37%)
Nov 11, 2019 0.2237 0.2300 0.2215 0.2233 10,706 -0.01(-2.40%)
Nov 08, 2019 0.2340 0.2359 0.2219 0.2288 6,200 -0.00(-0.09%)
Nov 07, 2019 0.2190 0.2400 0.2190 0.2290 30,506 -0.00(-0.43%)
Nov 06, 2019 0.2200 0.2601 0.2200 0.2300 32,905 +0.00(+1.63%)
Nov 05, 2019 0.2300 0.2315 0.2110 0.2263 47,762 +0.00(+0.04%)
Nov 04, 2019 0.2500 0.2500 0.2230 0.2262 38,156 -0.02(-6.41%)
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.