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

(TSV: BITF )

4.130 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 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 (%)
Apr 30, 2021 6.040 6.680 5.850 6.640 3,239,395 +0.79(+13.50%)
Apr 29, 2021 5.880 6.050 5.600 5.850 1,919,084 +0.20(+3.54%)
Apr 28, 2021 5.460 5.710 5.400 5.650 591,856 +0.19(+3.48%)
Apr 27, 2021 5.640 5.810 5.430 5.460 1,260,306 +0.09(+1.68%)
Apr 26, 2021 4.900 5.680 4.820 5.370 1,584,067 +0.89(+19.87%)
Apr 23, 2021 3.750 4.500 3.610 4.480 1,478,238 +0.35(+8.47%)
Apr 22, 2021 4.570 4.570 4.040 4.130 922,513 -0.38(-8.43%)
Apr 21, 2021 4.200 4.590 4.070 4.510 1,017,214 +0.26(+6.12%)
Apr 20, 2021 4.400 4.500 3.920 4.250 1,649,261 -0.15(-3.41%)
Apr 19, 2021 4.600 4.980 4.220 4.400 2,359,675 -0.73(-14.23%)
Apr 16, 2021 5.250 5.450 4.950 5.130 1,146,112 -0.38(-6.90%)
Apr 15, 2021 5.490 5.650 4.860 5.510 1,984,122 +0.02(+0.36%)
Apr 14, 2021 6.310 6.330 5.340 5.490 1,829,217 -0.73(-11.74%)
Apr 13, 2021 6.600 6.650 6.110 6.220 1,707,900 -0.14(-2.20%)
Apr 12, 2021 6.620 6.660 6.310 6.360 917,593 -0.08(-1.24%)
Apr 09, 2021 6.650 6.660 6.400 6.440 653,489 -0.09(-1.38%)
Apr 08, 2021 6.780 6.800 6.520 6.530 963,300 -0.17(-2.54%)
Apr 07, 2021 6.420 6.700 6.310 6.700 1,093,626 +0.04(+0.60%)
Apr 06, 2021 6.600 6.820 6.490 6.660 873,211 +0.16(+2.46%)
Apr 05, 2021 6.250 6.800 6.090 6.500 1,433,858 +0.23(+3.67%)
Apr 01, 2021 6.270 6.270 6.270 0 -0.12(-1.88%)
Mar 31, 2021 6.230 6.430 6.140 6.390 1,309,584 +0.08(+1.27%)
Mar 30, 2021 6.190 6.350 6.150 6.310 977,431 +0.23(+3.78%)
Mar 29, 2021 6.510 6.640 6.000 6.080 1,028,666 -0.22(-3.49%)
Mar 26, 2021 6.320 6.580 6.090 6.300 1,028,037 +0.00(+0.00%)
Mar 25, 2021 5.850 6.570 5.400 6.300 2,403,185 -0.56(-8.16%)
Mar 24, 2021 7.250 7.420 6.470 6.860 2,099,212 -0.03(-0.44%)
Mar 23, 2021 6.350 6.940 6.130 6.890 2,357,252 +0.40(+6.16%)
Mar 22, 2021 6.730 6.790 6.430 6.490 1,500,979 -0.21(-3.13%)
Mar 19, 2021 6.600 6.830 6.400 6.700 1,411,869 +0.42(+6.69%)
Mar 18, 2021 6.380 7.360 6.280 6.280 2,092,431 -0.20(-3.09%)
Mar 17, 2021 6.240 6.620 5.900 6.480 1,583,245 +0.18(+2.86%)
Mar 16, 2021 6.480 6.680 6.140 6.300 775,860 -0.30(-4.55%)
Mar 15, 2021 6.500 6.820 6.250 6.600 1,839,938 +0.25(+3.94%)
Mar 12, 2021 5.970 6.460 5.620 6.350 1,346,385 +0.00(+0.00%)
Mar 11, 2021 6.320 6.500 6.110 6.350 2,025,793 +0.05(+0.79%)
Mar 10, 2021 6.530 6.600 5.910 6.300 2,861,794 +0.22(+3.62%)
Mar 09, 2021 6.250 6.390 5.900 6.080 2,114,501 +0.38(+6.67%)
Mar 08, 2021 6.000 6.080 5.650 5.700 2,299,967 +0.01(+0.18%)
Mar 05, 2021 5.910 6.110 4.610 5.690 3,056,329 -0.19(-3.23%)
Mar 04, 2021 6.790 6.820 5.340 5.880 2,878,874 -1.00(-14.53%)
Mar 03, 2021 7.300 7.390 6.800 6.880 2,183,933 -0.01(-0.15%)
Mar 02, 2021 7.140 7.420 6.620 6.890 2,589,554 +0.34(+5.19%)
Mar 01, 2021 6.500 6.690 6.280 6.550 2,633,669 +0.65(+11.02%)
Feb 26, 2021 5.450 6.420 5.360 5.900 2,901,922 -0.10(-1.67%)
Feb 25, 2021 7.000 7.070 5.750 6.000 3,267,920 -0.49(-7.55%)
Feb 24, 2021 7.090 7.390 6.460 6.490 3,106,721 +0.32(+5.19%)
Feb 23, 2021 6.950 7.230 5.600 6.170 5,775,230 -1.89(-23.45%)
Feb 22, 2021 6.550 9.340 6.420 8.060 6,614,729 +0.08(+1.00%)
Feb 19, 2021 8.200 8.670 7.800 7.980 5,150,026 +0.73(+10.07%)
Feb 18, 2021 6.150 7.900 5.990 7.250 6,899,766 +1.32(+22.26%)
Feb 17, 2021 5.050 6.090 4.930 5.930 4,586,436 +1.19(+25.11%)
Feb 16, 2021 4.670 5.040 4.560 4.740 3,590,338 +0.36(+8.22%)
Feb 12, 2021 4.380 4.380 4.380 0 +0.18(+4.29%)
Feb 11, 2021 4.400 4.490 3.870 4.200 2,779,527 +0.01(+0.24%)
Feb 10, 2021 4.480 4.490 3.870 4.190 2,160,253 -0.36(-7.91%)
Feb 09, 2021 4.250 4.550 4.090 4.550 3,264,463 +0.47(+11.52%)
Feb 08, 2021 4.240 4.270 3.980 4.080 3,185,421 +0.24(+6.25%)
Feb 05, 2021 3.830 3.940 3.610 3.840 967,270 +0.02(+0.52%)
Feb 04, 2021 3.920 3.950 3.510 3.820 2,135,025 -0.07(-1.80%)
Feb 03, 2021 3.700 3.890 3.630 3.890 1,843,766 +0.30(+8.36%)
Feb 02, 2021 3.450 3.740 3.330 3.590 1,600,022 +0.26(+7.81%)
Feb 01, 2021 3.260 3.330 3.050 3.330 1,209,308 +0.00(+0.00%)
Jan 29, 2021 3.450 3.450 2.830 3.330 5,567,327 +0.62(+22.88%)
Jan 28, 2021 2.310 3.000 2.310 2.710 2,288,392 +0.31(+12.92%)
Jan 27, 2021 2.410 2.500 2.310 2.400 1,864,719 -0.16(-6.25%)
Jan 26, 2021 2.670 2.750 2.540 2.560 2,362,240 -0.33(-11.42%)
Jan 25, 2021 3.250 3.300 2.880 2.890 1,768,570 -0.21(-6.77%)
Jan 22, 2021 3.150 3.370 3.000 3.100 2,241,903 +0.18(+6.16%)
Jan 21, 2021 2.910 3.220 2.690 2.920 3,984,871 -0.63(-17.75%)
Jan 20, 2021 3.830 3.930 3.240 3.550 3,114,294 -0.67(-15.88%)
Jan 19, 2021 4.340 4.350 3.650 4.220 3,746,255 +0.07(+1.69%)
Jan 18, 2021 4.400 4.430 4.060 4.150 1,189,160 -0.19(-4.38%)
Jan 15, 2021 4.520 4.690 4.140 4.340 3,477,903 -0.64(-12.85%)
Jan 14, 2021 5.180 5.180 4.740 4.980 3,320,670 +0.61(+13.96%)
Jan 13, 2021 4.500 4.790 3.940 4.370 3,358,262 +0.10(+2.34%)
Jan 12, 2021 3.650 4.480 3.430 4.270 4,740,682 +0.75(+21.31%)
Jan 11, 2021 2.980 3.660 2.850 3.520 5,966,749 -0.45(-11.34%)
Jan 08, 2021 3.400 4.060 3.220 3.970 7,485,478 +0.88(+28.48%)
Jan 07, 2021 3.000 3.470 2.850 3.090 5,754,588 +0.38(+14.02%)
Jan 06, 2021 2.580 2.770 2.450 2.710 2,379,448 +0.30(+12.45%)
Jan 05, 2021 2.300 2.440 2.260 2.410 1,734,283 +0.03(+1.26%)
Jan 04, 2021 2.850 2.860 2.350 2.380 2,087,955 -0.12(-4.80%)
Dec 31, 2020 2.500 2.500 2.500 0 -0.16(-6.02%)
Dec 30, 2020 2.680 2.850 2.560 2.660 1,711,254 +0.11(+4.31%)
Dec 29, 2020 2.800 2.800 2.400 2.550 2,798,867 +0.44(+20.85%)
Dec 24, 2020 2.110 2.110 2.110 0 -0.26(-10.97%)
Dec 23, 2020 3.050 3.660 2.370 2.370 7,314,163 -0.56(-19.11%)
Dec 22, 2020 1.960 3.000 1.900 2.930 6,577,158 +1.17(+66.48%)
Dec 21, 2020 1.350 1.760 1.330 1.760 3,042,844 +0.43(+32.33%)
Dec 18, 2020 1.290 1.450 1.230 1.330 1,727,724 -0.06(-4.32%)
Dec 17, 2020 1.170 1.450 1.170 1.390 5,071,988 +0.35(+33.65%)
Dec 16, 2020 0.9900 1.040 0.9400 1.040 2,113,050 +0.20(+23.81%)
Dec 15, 2020 0.7300 0.8800 0.7100 0.8400 719,012 +0.13(+18.31%)
Dec 14, 2020 0.6800 0.7400 0.6700 0.7100 698,955 +0.05(+7.58%)
Dec 11, 2020 0.6700 0.6800 0.6400 0.6600 75,932 -0.03(-4.35%)
Dec 10, 2020 0.6500 0.6900 0.6100 0.6900 227,577 +0.06(+9.52%)
Dec 09, 2020 0.6300 0.7000 0.6100 0.6300 255,948 -0.04(-5.97%)
Dec 08, 2020 0.6800 0.7000 0.6500 0.6700 320,096 -0.04(-5.63%)
Dec 07, 2020 0.7200 0.7300 0.6900 0.7100 290,117 -0.02(-2.74%)
Dec 04, 2020 0.7600 0.7700 0.7100 0.7300 232,155 -0.04(-5.19%)
Dec 03, 2020 0.7600 0.8000 0.7500 0.7700 341,456 -0.02(-2.53%)
Dec 02, 2020 0.8000 0.8000 0.7500 0.7900 142,201 +0.01(+1.28%)
Dec 01, 2020 0.8000 0.8200 0.7600 0.7800 430,317 -0.03(-3.70%)
Nov 30, 2020 0.8100 0.8800 0.7800 0.8100 814,648 +0.09(+12.50%)
Nov 27, 2020 0.6900 0.7500 0.6500 0.7200 379,916 +0.04(+5.88%)
Nov 26, 2020 0.6100 0.7300 0.5600 0.6800 1,817,923 -0.20(-22.73%)
Nov 25, 2020 0.8900 0.9000 0.8400 0.8800 308,922 -0.01(-1.12%)
Nov 24, 2020 0.9200 0.9300 0.8100 0.8900 762,402 +0.07(+8.54%)
Nov 23, 2020 0.7200 0.8900 0.7200 0.8200 904,907 +0.12(+17.14%)
Nov 20, 2020 0.6600 0.7200 0.6600 0.7000 277,821 +0.03(+4.48%)
Nov 19, 2020 0.6700 0.6900 0.6500 0.6700 94,654 +0.03(+4.69%)
Nov 18, 2020 0.7200 0.7400 0.6400 0.6400 455,194 -0.03(-4.48%)
Nov 17, 2020 0.6300 0.7200 0.6300 0.6700 659,567 +0.04(+6.35%)
Nov 16, 2020 0.6200 0.6300 0.6000 0.6300 175,796 -0.01(-1.56%)
Nov 13, 2020 0.5700 0.6400 0.5000 0.6400 788,956 +0.09(+16.36%)
Nov 12, 2020 0.5900 0.6600 0.5400 0.5500 231,883 -0.03(-5.17%)
Nov 11, 2020 0.5300 0.6000 0.5300 0.5800 199,565 +0.04(+7.41%)
Nov 10, 2020 0.5300 0.5400 0.5200 0.5400 83,595 +0.00(+0.00%)
Nov 09, 2020 0.5800 0.6000 0.5200 0.5400 263,220 -0.08(-12.90%)
Nov 06, 2020 0.6900 0.6900 0.6200 0.6200 229,846 -0.02(-3.13%)
Nov 05, 2020 0.5800 0.6900 0.5800 0.6400 495,476 +0.09(+16.36%)
Nov 04, 2020 0.5200 0.5600 0.5100 0.5500 292,136 +0.04(+7.84%)
Nov 03, 2020 0.5400 0.5900 0.5100 0.5100 170,786 -0.03(-5.56%)
Nov 02, 2020 0.5400 0.5700 0.5200 0.5400 371,531 +0.03(+5.88%)
Oct 30, 2020 0.4850 0.5500 0.4800 0.5100 243,609 +0.02(+4.08%)
Oct 29, 2020 0.4700 0.5100 0.4400 0.4900 112,911 +0.04(+8.89%)
Oct 28, 2020 0.4500 0.4850 0.4000 0.4500 210,278 +0.00(+0.00%)
Oct 27, 2020 0.3900 0.5300 0.3800 0.4500 375,788 +0.08(+21.62%)
Oct 26, 2020 0.3650 0.4000 0.3650 0.3700 34,373 -0.01(-1.33%)
Oct 23, 2020 0.4000 0.4000 0.3600 0.3750 96,507 -0.02(-3.85%)
Oct 22, 2020 0.3850 0.4000 0.3800 0.3900 150,065 +0.02(+5.41%)
Oct 21, 2020 0.3500 0.3900 0.3500 0.3700 460,598 +0.04(+13.85%)
Oct 20, 2020 0.3500 0.3500 0.3250 0.3250 42,713 -0.01(-1.52%)
Oct 19, 2020 0.3250 0.3500 0.3250 0.3300 38,997 +0.00(+0.00%)
Oct 16, 2020 0.3400 0.3500 0.3250 0.3300 85,515 -0.01(-1.49%)
Oct 15, 2020 0.2900 0.3400 0.2900 0.3350 178,701 +0.04(+11.67%)
Oct 14, 2020 0.2900 0.3000 0.2850 0.3000 175,641 +0.01(+3.45%)
Oct 13, 2020 0.3000 0.3150 0.2900 0.2900 204,220 -0.01(-3.33%)
Oct 09, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 08, 2020 0.2800 0.3000 0.2800 0.3000 131,520 +0.02(+5.26%)
Oct 07, 2020 0.3000 0.3000 0.2850 0.2850 48,091 -0.01(-1.72%)
Oct 06, 2020 0.2950 0.3000 0.2850 0.2900 58,213 +0.00(+0.00%)
Oct 05, 2020 0.2900 0.3100 0.2900 0.2900 74,829 -0.01(-1.69%)
Oct 02, 2020 0.3100 0.3100 0.2950 0.2950 56,391 -0.02(-4.84%)
Oct 01, 2020 0.3050 0.3150 0.3050 0.3100 27,607 +0.01(+1.64%)
Sep 30, 2020 0.3200 0.3200 0.3000 0.3050 136,816 -0.02(-6.15%)
Sep 29, 2020 0.3300 0.3300 0.3150 0.3250 50,833 -0.01(-1.52%)
Sep 28, 2020 0.3300 0.3400 0.3100 0.3300 151,754 +0.00(+0.00%)
Sep 25, 2020 0.3400 0.3450 0.3250 0.3300 50,254 -0.01(-2.94%)
Sep 24, 2020 0.3350 0.3500 0.3300 0.3400 96,350 +0.01(+1.49%)
Sep 23, 2020 0.3600 0.3600 0.3350 0.3350 58,171 -0.01(-2.90%)
Sep 22, 2020 0.3400 0.3600 0.3400 0.3450 61,291 +0.01(+2.99%)
Sep 21, 2020 0.3550 0.3550 0.3350 0.3350 123,126 -0.01(-4.29%)
Sep 18, 2020 0.3600 0.3600 0.3500 0.3500 26,060 -0.02(-4.11%)
Sep 17, 2020 0.3500 0.3650 0.3500 0.3650 45,886 +0.02(+4.29%)
Sep 16, 2020 0.3600 0.3750 0.3500 0.3500 49,625 -0.02(-5.41%)
Sep 15, 2020 0.3650 0.3850 0.3600 0.3700 51,268 -0.01(-2.63%)
Sep 14, 2020 0.3800 0.3800 0.3500 0.3800 289,917 +0.00(+0.00%)
Sep 11, 2020 0.3700 0.3950 0.3700 0.3800 22,967 -0.01(-2.56%)
Sep 10, 2020 0.4000 0.4000 0.3900 0.3900 4,499 +0.01(+2.63%)
Sep 09, 2020 0.3900 0.3900 0.3750 0.3800 15,202 +0.01(+2.70%)
Sep 08, 2020 0.3850 0.3900 0.3650 0.3700 83,379 -0.02(-5.13%)
Sep 04, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 03, 2020 0.4300 0.4300 0.3900 0.4000 247,944 -0.05(-12.09%)
Sep 02, 2020 0.4250 0.4750 0.4250 0.4550 203,558 -0.02(-4.21%)
Sep 01, 2020 0.4350 0.4750 0.4350 0.4750 270,297 +0.05(+11.76%)
Aug 31, 2020 0.4500 0.4500 0.4200 0.4250 42,119 -0.01(-1.16%)
Aug 28, 2020 0.4450 0.4450 0.4000 0.4300 161,413 +0.03(+7.50%)
Aug 27, 2020 0.4350 0.4350 0.3900 0.4000 104,850 -0.03(-8.05%)
Aug 26, 2020 0.4200 0.4400 0.4200 0.4350 42,304 +0.02(+3.57%)
Aug 25, 2020 0.4350 0.4350 0.4150 0.4200 136,645 -0.01(-2.33%)
Aug 24, 2020 0.4500 0.4500 0.4300 0.4300 36,619 -0.01(-2.27%)
Aug 21, 2020 0.4450 0.4450 0.4350 0.4400 47,198 -0.02(-4.35%)
Aug 20, 2020 0.4700 0.4800 0.4500 0.4600 114,766 +0.00(+0.00%)
Aug 19, 2020 0.4900 0.4950 0.4600 0.4600 93,421 -0.04(-8.00%)
Aug 18, 2020 0.4850 0.5000 0.4700 0.5000 145,052 +0.01(+2.04%)
Aug 17, 2020 0.5000 0.5300 0.4900 0.4900 198,370 +0.01(+2.08%)
Aug 14, 2020 0.4350 0.5000 0.4350 0.4800 165,175 +0.05(+11.63%)
Aug 13, 2020 0.4400 0.4400 0.4150 0.4300 46,117 -0.01(-2.27%)
Aug 12, 2020 0.4300 0.4400 0.4250 0.4400 62,452 +0.02(+3.53%)
Aug 11, 2020 0.4600 0.4600 0.4200 0.4250 240,226 -0.05(-11.46%)
Aug 10, 2020 0.5000 0.5300 0.4650 0.4800 272,430 -0.01(-2.04%)
Aug 07, 2020 0.5100 0.5100 0.4600 0.4900 185,382 -0.03(-5.77%)
Aug 06, 2020 0.4900 0.5300 0.4800 0.5200 413,910 +0.03(+6.12%)
Aug 05, 2020 0.4300 0.4900 0.4300 0.4900 648,681 +0.07(+15.29%)
Aug 04, 2020 0.4350 0.4450 0.4150 0.4250 227,835 -0.01(-1.16%)
Jul 31, 2020 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jul 30, 2020 0.4250 0.4250 0.3900 0.4200 178,870 -0.01(-2.33%)
Jul 29, 2020 0.4200 0.4500 0.4200 0.4300 163,150 -0.01(-1.15%)
Jul 28, 2020 0.4800 0.4900 0.4300 0.4350 310,191 -0.03(-5.43%)
Jul 27, 2020 0.3800 0.4650 0.3800 0.4600 1,026,666 +0.11(+29.58%)
Jul 24, 2020 0.3750 0.3750 0.3500 0.3550 29,988 -0.02(-5.33%)
Jul 23, 2020 0.3450 0.3750 0.3350 0.3750 340,435 +0.03(+10.29%)
Jul 22, 2020 0.3650 0.3650 0.3300 0.3400 152,406 -0.01(-4.23%)
Jul 21, 2020 0.3550 0.3600 0.3450 0.3550 86,251 +0.01(+1.43%)
Jul 20, 2020 0.3500 0.3600 0.3450 0.3500 26,020 +0.01(+1.45%)
Jul 17, 2020 0.3650 0.3650 0.3450 0.3450 50,463 -0.01(-1.43%)
Jul 16, 2020 0.3700 0.3700 0.3400 0.3500 43,592 -0.01(-2.78%)
Jul 15, 2020 0.3600 0.3750 0.3400 0.3600 130,098 +0.02(+5.88%)
Jul 14, 2020 0.3600 0.3600 0.3400 0.3400 33,360 -0.01(-2.86%)
Jul 13, 2020 0.3700 0.3950 0.3500 0.3500 26,639 -0.01(-2.78%)
Jul 10, 2020 0.3800 0.3800 0.3500 0.3600 93,233 -0.01(-2.70%)
Jul 09, 2020 0.3900 0.4100 0.3650 0.3700 50,774 -0.04(-9.76%)
Jul 08, 2020 0.3950 0.4100 0.3850 0.4100 86,507 +0.03(+9.33%)
Jul 07, 2020 0.3550 0.4000 0.3500 0.3750 84,800 +0.03(+7.14%)
Jul 06, 2020 0.3950 0.3950 0.3500 0.3500 98,402 -0.03(-7.89%)
Jul 03, 2020 0.4000 0.4000 0.3800 0.3800 7,819 +0.00(+0.00%)
Jul 02, 2020 0.3900 0.3900 0.3800 0.3800 61,080 +0.00(+0.00%)
Jun 30, 2020 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Jun 29, 2020 0.3750 0.3750 0.3550 0.3650 90,869 +0.01(+1.39%)
Jun 26, 2020 0.3550 0.3700 0.3500 0.3600 62,845 +0.01(+1.41%)
Jun 25, 2020 0.3700 0.3900 0.3500 0.3550 107,045 -0.01(-1.39%)
Jun 24, 2020 0.4150 0.4150 0.3500 0.3600 294,130 -0.06(-14.29%)
Jun 23, 2020 0.4450 0.4550 0.4150 0.4200 125,566 -0.02(-4.55%)
Jun 22, 2020 0.4500 0.4550 0.4400 0.4400 110,750 -0.01(-2.22%)
Jun 19, 2020 0.4500 0.4650 0.4500 0.4500 158,826 +0.00(+0.00%)
Jun 18, 2020 0.4650 0.4650 0.4500 0.4500 78,390 -0.02(-5.26%)
Jun 17, 2020 0.4700 0.4750 0.4650 0.4750 33,663 +0.01(+1.06%)
Jun 16, 2020 0.4700 0.4800 0.4650 0.4700 52,164 +0.01(+2.17%)
Jun 15, 2020 0.4600 0.4600 0.4450 0.4600 64,816 -0.01(-2.13%)
Jun 12, 2020 0.4700 0.4700 0.4650 0.4700 58,932 +0.00(+0.00%)
Jun 11, 2020 0.4850 0.4850 0.4650 0.4700 53,832 -0.01(-2.08%)
Jun 10, 2020 0.4800 0.4900 0.4700 0.4800 79,433 +0.01(+2.13%)
Jun 09, 2020 0.4900 0.5000 0.4700 0.4700 77,751 -0.01(-2.08%)
Jun 08, 2020 0.4900 0.5000 0.4800 0.4800 68,972 -0.01(-2.04%)
Jun 05, 2020 0.5100 0.5100 0.4900 0.4900 58,682 -0.01(-2.00%)
Jun 04, 2020 0.4950 0.5100 0.4850 0.5000 315,606 +0.01(+2.04%)
Jun 03, 2020 0.4900 0.5000 0.4800 0.4900 112,523 -0.02(-3.92%)
Jun 02, 2020 0.5200 0.5400 0.4800 0.5100 427,718 +0.02(+4.08%)
Jun 01, 2020 0.5100 0.5100 0.4700 0.4900 194,411 +0.01(+2.08%)
May 29, 2020 0.5000 0.5100 0.4800 0.4800 55,132 -0.02(-4.00%)
May 28, 2020 0.5100 0.5200 0.4900 0.5000 125,300 +0.01(+1.01%)
May 27, 2020 0.4850 0.5000 0.4850 0.4950 61,244 +0.03(+5.32%)
May 26, 2020 0.5100 0.5100 0.4550 0.4700 219,890 -0.03(-6.00%)
May 25, 2020 0.4900 0.5300 0.4900 0.5000 53,169 -0.01(-1.96%)
May 22, 2020 0.4950 0.5100 0.4900 0.5100 65,722 +0.01(+2.00%)
May 21, 2020 0.5300 0.5300 0.5000 0.5000 160,048 -0.03(-5.66%)
May 20, 2020 0.5800 0.5900 0.5200 0.5300 191,929 -0.02(-3.64%)
May 19, 2020 0.5300 0.5700 0.5200 0.5500 164,402 +0.03(+5.77%)
May 15, 2020 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
May 14, 2020 0.5200 0.6500 0.5200 0.5500 309,700 +0.05(+10.00%)
May 13, 2020 0.5400 0.5500 0.4900 0.5000 199,265 -0.02(-3.85%)
May 12, 2020 0.5500 0.5600 0.5100 0.5200 115,007 -0.02(-3.70%)
May 11, 2020 0.6000 0.6100 0.5400 0.5400 211,296 -0.10(-15.62%)
May 08, 2020 0.5900 0.7500 0.5900 0.6400 1,020,858 +0.07(+12.28%)
May 07, 2020 0.5400 0.5800 0.5400 0.5700 358,140 +0.03(+5.56%)
May 06, 2020 0.4900 0.5400 0.4750 0.5400 121,683 +0.07(+13.68%)
May 05, 2020 0.4900 0.4900 0.4500 0.4750 187,925 -0.02(-3.06%)
May 04, 2020 0.5100 0.5100 0.4900 0.4900 17,486 -0.02(-3.92%)
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.