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

United Cannabis Corp (OP: CNAB )

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 (%)
May 31, 2018 0.9750 0.9750 0.9200 0.9380 115,838 -0.04(-3.79%)
May 30, 2018 0.9750 0.9750 0.9500 0.9750 45,156 +0.01(+1.04%)
May 29, 2018 0.9810 1.000 0.9500 0.9650 58,212 -0.02(-2.22%)
May 25, 2018 0.9869 0.9869 0.9869 0 -0.01(-0.91%)
May 24, 2018 0.9800 1.010 0.9750 0.9960 55,587 +0.02(+2.14%)
May 23, 2018 0.9860 1.000 0.9750 0.9751 82,780 -0.01(-1.51%)
May 22, 2018 1.010 1.040 0.9500 0.9900 264,297 -0.01(-1.00%)
May 21, 2018 0.9700 1.010 0.9500 1.000 266,619 +0.02(+1.52%)
May 18, 2018 0.9800 0.9950 0.9600 0.9850 61,173 +0.01(+0.72%)
May 17, 2018 0.9600 0.9800 0.9500 0.9780 39,771 +0.03(+2.95%)
May 16, 2018 0.9525 1.000 0.9410 0.9500 161,406 +0.01(+0.53%)
May 15, 2018 0.9900 0.9900 0.9200 0.9450 131,008 -0.04(-3.57%)
May 14, 2018 0.9802 1.000 0.9450 0.9800 125,436 -0.02(-1.51%)
May 11, 2018 0.9800 1.000 0.9600 0.9950 60,859 +0.02(+1.53%)
May 10, 2018 0.9990 1.000 0.9550 0.9800 99,676 -0.02(-1.90%)
May 09, 2018 0.9900 1.000 0.9120 0.9990 117,882 +0.01(+0.78%)
May 08, 2018 1.040 1.050 0.9600 0.9912 139,065 -0.06(-5.60%)
May 07, 2018 1.040 1.050 1.010 1.050 60,973 +0.02(+1.94%)
May 04, 2018 1.025 1.050 0.9800 1.030 126,114 +0.00(+0.00%)
May 03, 2018 1.040 1.050 1.010 1.030 52,803 -0.01(-0.96%)
May 02, 2018 1.105 1.110 1.000 1.040 181,313 -0.03(-3.26%)
May 01, 2018 1.090 1.100 1.050 1.075 95,376 -0.01(-0.46%)
Apr 30, 2018 1.050 1.090 1.030 1.080 135,492 +0.05(+4.96%)
Apr 27, 2018 1.050 1.050 0.9850 1.029 100,636 +0.04(+4.47%)
Apr 26, 2018 1.010 1.050 0.9800 0.9850 244,357 -0.03(-2.48%)
Apr 25, 2018 1.050 1.050 1.000 1.010 75,961 -0.03(-2.88%)
Apr 24, 2018 1.050 1.100 1.010 1.040 95,217 -0.06(-5.03%)
Apr 23, 2018 1.110 1.120 1.050 1.095 82,091 +0.00(+0.46%)
Apr 20, 2018 1.075 1.115 1.030 1.090 150,314 +0.05(+4.81%)
Apr 19, 2018 1.130 1.130 1.010 1.040 281,223 -0.08(-7.14%)
Apr 18, 2018 1.165 1.170 1.030 1.120 421,482 -0.02(-1.75%)
Apr 17, 2018 1.270 1.270 1.100 1.140 437,490 -0.09(-7.17%)
Apr 16, 2018 1.170 1.290 1.170 1.228 757,287 +0.16(+14.77%)
Apr 13, 2018 0.9200 1.100 0.8200 1.070 532,778 +0.21(+24.42%)
Apr 12, 2018 0.8150 0.8890 0.8150 0.8600 35,706 +0.04(+4.88%)
Apr 11, 2018 0.7901 0.8600 0.7750 0.8200 143,962 +0.01(+1.85%)
Apr 10, 2018 0.9200 0.9200 0.7810 0.8051 241,085 -0.04(-4.51%)
Apr 09, 2018 0.9500 0.9500 0.8030 0.8431 256,697 -0.08(-8.35%)
Apr 06, 2018 0.9000 0.9250 0.8600 0.9200 78,627 +0.02(+2.22%)
Apr 05, 2018 0.9199 0.9200 0.8700 0.9000 71,875 -0.02(-2.17%)
Apr 04, 2018 0.8870 0.9250 0.8700 0.9200 89,508 +0.04(+3.97%)
Apr 03, 2018 0.9490 0.9490 0.8700 0.8849 146,882 -0.04(-3.92%)
Apr 02, 2018 0.9600 1.000 0.9000 0.9210 156,658 -0.08(-7.90%)
Mar 29, 2018 1.000 1.000 1.000 0 +0.05(+4.71%)
Mar 28, 2018 0.9700 0.9700 0.9000 0.9550 150,523 -0.02(-1.55%)
Mar 27, 2018 0.9975 0.9975 0.9050 0.9700 112,511 -0.01(-1.02%)
Mar 26, 2018 1.000 1.070 0.9300 0.9800 186,894 -0.02(-2.00%)
Mar 23, 2018 1.050 1.070 0.9000 1.000 275,019 -0.06(-5.66%)
Mar 22, 2018 1.090 1.100 1.030 1.060 109,087 -0.02(-1.85%)
Mar 21, 2018 1.070 1.100 1.070 1.080 28,025 +0.01(+0.93%)
Mar 20, 2018 1.090 1.120 1.060 1.070 65,661 -0.03(-2.73%)
Mar 19, 2018 1.100 1.140 1.090 1.100 168,635 +0.00(+0.00%)
Mar 16, 2018 1.130 1.130 1.090 1.100 94,007 -0.02(-1.79%)
Mar 15, 2018 1.100 1.170 1.080 1.120 96,643 +0.00(+0.00%)
Mar 14, 2018 1.160 1.165 1.110 1.120 53,356 -0.02(-1.75%)
Mar 13, 2018 1.200 1.200 1.120 1.140 56,117 -0.04(-3.39%)
Mar 12, 2018 1.220 1.120 1.180 135,688 +0.05(+4.42%)
Mar 09, 2018 1.140 1.190 1.100 1.130 103,346 -0.01(-0.88%)
Mar 08, 2018 1.280 1.300 1.040 1.140 440,955 -0.11(-8.80%)
Mar 07, 2018 1.170 1.290 1.170 1.250 208,458 +0.06(+5.04%)
Mar 06, 2018 1.130 1.250 1.110 1.190 245,440 +0.08(+7.21%)
Mar 05, 2018 1.080 1.130 1.060 1.110 111,141 +0.05(+4.72%)
Mar 02, 2018 1.030 1.090 1.030 1.060 105,268 +0.01(+0.71%)
Mar 01, 2018 1.020 1.080 0.9900 1.052 110,914 +0.00(+0.24%)
Feb 28, 2018 1.020 1.110 0.9900 1.050 213,413 -0.02(-1.87%)
Feb 27, 2018 1.030 1.070 1.010 1.070 118,397 +0.03(+2.88%)
Feb 26, 2018 1.065 1.080 1.010 1.040 198,818 -0.04(-3.70%)
Feb 23, 2018 1.050 1.080 1.040 1.080 186,772 +0.01(+0.93%)
Feb 22, 2018 1.065 1.120 1.040 1.070 142,985 +0.01(+0.94%)
Feb 21, 2018 1.070 1.100 1.050 1.060 248,886 -0.04(-3.64%)
Feb 20, 2018 1.160 1.190 1.100 1.100 140,842 -0.06(-5.17%)
Feb 16, 2018 1.160 1.160 1.160 0 +0.02(+1.75%)
Feb 15, 2018 1.140 1.250 1.125 1.140 97,226 +0.01(+0.88%)
Feb 14, 2018 1.160 1.160 1.098 1.130 171,085 -0.03(-2.59%)
Feb 13, 2018 1.195 1.180 1.120 1.160 157,584 -0.02(-1.69%)
Feb 12, 2018 1.330 1.360 1.160 1.180 230,008 +0.02(+1.72%)
Feb 09, 2018 1.250 1.280 1.100 1.160 244,692 -0.06(-4.92%)
Feb 08, 2018 1.320 1.400 1.210 1.220 246,189 -0.07(-5.43%)
Feb 07, 2018 1.330 1.340 1.270 1.290 191,618 +0.04(+3.20%)
Feb 06, 2018 1.170 1.260 1.150 1.250 353,595 +0.06(+5.49%)
Feb 05, 2018 1.010 1.200 1.010 1.185 426,916 +0.11(+9.82%)
Feb 02, 2018 1.220 1.235 1.000 1.079 708,057 -0.16(-12.63%)
Feb 01, 2018 1.305 1.310 1.140 1.235 716,513 -0.07(-5.73%)
Jan 31, 2018 1.370 1.390 1.260 1.310 460,970 -0.08(-5.76%)
Jan 30, 2018 1.435 1.490 1.290 1.390 1,014,453 -0.09(-6.08%)
Jan 29, 2018 1.560 1.590 1.400 1.480 495,266 -0.08(-5.13%)
Jan 26, 2018 1.610 1.650 1.540 1.560 231,253 -0.05(-3.11%)
Jan 25, 2018 1.740 1.740 1.500 1.610 456,366 -0.11(-6.40%)
Jan 24, 2018 1.735 1.840 1.680 1.720 615,153 +0.05(+3.30%)
Jan 23, 2018 1.620 1.690 1.590 1.665 347,892 +0.10(+6.73%)
Jan 22, 2018 1.540 1.610 1.540 1.560 851,706 +0.16(+11.43%)
Jan 19, 2018 1.430 1.440 1.330 1.400 399,153 -0.04(-2.44%)
Jan 18, 2018 1.510 1.550 1.420 1.435 314,621 -0.06(-4.33%)
Jan 17, 2018 1.590 1.590 1.450 1.500 396,310 -0.04(-2.60%)
Jan 16, 2018 1.550 1.730 1.490 1.540 770,595 +0.02(+1.32%)
Jan 12, 2018 1.520 1.520 1.520 0 -0.15(-8.98%)
Jan 11, 2018 1.735 1.750 1.610 1.670 526,638 -0.06(-3.47%)
Jan 10, 2018 1.800 1.850 1.700 1.730 465,131 -0.09(-4.95%)
Jan 09, 2018 1.825 1.900 1.740 1.820 663,269 +0.02(+1.11%)
Jan 08, 2018 1.630 1.830 1.630 1.800 850,551 +0.17(+10.43%)
Jan 05, 2018 1.280 1.750 1.260 1.630 1,462,076 +0.18(+12.41%)
Jan 04, 2018 2.070 2.080 1.280 1.450 2,585,277 -0.64(-30.62%)
Jan 03, 2018 1.880 2.100 1.820 2.090 1,292,747 +0.26(+14.21%)
Jan 02, 2018 1.980 1.990 1.900 1.830 2,431,598 -0.12(-6.15%)
Dec 29, 2017 1.950 1.950 1.950 0 -0.07(-3.47%)
Dec 28, 2017 1.725 2.080 1.725 2.020 1,575,130 +0.37(+22.42%)
Dec 27, 2017 1.360 1.800 1.340 1.650 1,702,026 +0.32(+24.06%)
Dec 26, 2017 1.240 1.350 1.230 1.330 896,919 +0.10(+8.57%)
Dec 22, 2017 1.165 1.250 1.160 1.225 624,291 +0.09(+7.47%)
Dec 21, 2017 1.065 1.240 1.065 1.140 899,312 +0.07(+6.53%)
Dec 20, 2017 1.090 1.120 1.050 1.070 245,179 -0.01(-0.74%)
Dec 19, 2017 1.105 1.140 1.070 1.078 308,764 -0.00(-0.19%)
Dec 18, 2017 1.100 1.170 1.060 1.080 464,827 +0.00(+0.00%)
Dec 15, 2017 1.130 1.170 1.000 1.080 467,147 -0.04(-3.57%)
Dec 14, 2017 1.050 1.180 1.040 1.120 768,963 +0.09(+8.74%)
Dec 13, 2017 0.9825 1.080 0.9804 1.030 763,867 +0.07(+7.29%)
Dec 12, 2017 0.9225 1.100 0.9225 0.9600 1,369,224 +0.04(+4.92%)
Dec 11, 2017 0.8600 0.9300 0.8500 0.9150 396,071 +0.07(+8.03%)
Dec 08, 2017 0.8662 0.8800 0.8400 0.8470 149,986 -0.03(-2.91%)
Dec 07, 2017 0.8600 0.8900 0.8320 0.8724 455,460 +0.01(+1.44%)
Dec 06, 2017 0.8475 0.8750 0.7900 0.8600 373,577 +0.03(+3.61%)
Dec 05, 2017 0.9400 0.9400 0.7900 0.8300 560,345 -0.07(-7.78%)
Dec 04, 2017 0.8325 0.9400 0.8200 0.9000 370,448 +0.08(+9.76%)
Dec 01, 2017 0.7700 0.8400 0.7700 0.8200 111,638 +0.04(+5.81%)
Nov 30, 2017 0.7850 0.8000 0.7700 0.7750 103,851 -0.01(-0.64%)
Nov 29, 2017 0.8300 0.8700 0.7600 0.7800 128,898 -0.05(-6.02%)
Nov 28, 2017 0.8350 0.8950 0.8200 0.8300 229,885 +0.00(+0.00%)
Nov 27, 2017 0.7500 0.8300 0.7250 0.8300 362,846 +0.09(+12.16%)
Nov 24, 2017 0.7300 0.7900 0.7300 0.7400 127,169 -0.01(-1.77%)
Nov 22, 2017 0.7300 0.7600 0.6990 0.7533 162,712 +0.02(+3.19%)
Nov 21, 2017 0.7900 0.8000 0.7000 0.7300 217,140 -0.05(-6.41%)
Nov 20, 2017 0.6750 0.7800 0.6750 0.7800 334,441 +0.11(+16.24%)
Nov 17, 2017 0.5935 0.6750 0.5935 0.6710 148,796 +0.08(+13.73%)
Nov 16, 2017 0.6690 0.6690 0.5650 0.5900 155,341 -0.05(-7.74%)
Nov 15, 2017 0.5799 0.6700 0.5650 0.6395 353,581 +0.06(+10.26%)
Nov 14, 2017 0.5705 0.5900 0.5610 0.5800 96,416 +0.02(+3.02%)
Nov 13, 2017 0.5700 0.6250 0.5610 0.5630 140,282 -0.03(-4.58%)
Nov 10, 2017 0.6000 0.6000 0.5601 0.5900 104,360 -0.01(-1.67%)
Nov 09, 2017 0.6125 0.6200 0.5750 0.6000 91,093 -0.02(-3.44%)
Nov 08, 2017 0.6411 0.6411 0.6050 0.6214 54,704 +0.01(+0.81%)
Nov 07, 2017 0.6490 0.6490 0.5900 0.6164 139,859 +0.04(+7.20%)
Nov 06, 2017 0.5900 0.6099 0.5575 0.5750 290,293 -0.02(-2.54%)
Nov 03, 2017 0.5655 0.6019 0.5655 0.5900 77,688 +0.02(+3.51%)
Nov 02, 2017 0.6200 0.6300 0.5520 0.5700 216,672 -0.04(-6.56%)
Nov 01, 2017 0.6644 0.6800 0.6100 0.6100 130,109 -0.04(-6.17%)
Oct 31, 2017 0.6645 0.6790 0.6300 0.6501 58,673 -0.03(-4.40%)
Oct 30, 2017 0.6601 0.6800 0.6501 0.6800 41,695 +0.02(+3.01%)
Oct 27, 2017 0.6650 0.7000 0.6600 0.6601 63,744 +0.00(+0.02%)
Oct 26, 2017 0.6695 0.6840 0.6200 0.6600 57,177 +0.02(+2.33%)
Oct 25, 2017 0.6725 0.6850 0.6400 0.6450 70,019 -0.03(-4.44%)
Oct 24, 2017 0.7005 0.7300 0.6550 0.6750 65,070 -0.02(-3.57%)
Oct 23, 2017 0.6900 0.7200 0.6900 0.7000 38,994 +0.01(+1.45%)
Oct 20, 2017 0.7300 0.7300 0.6800 0.6900 42,450 -0.03(-4.17%)
Oct 19, 2017 0.7550 0.7550 0.6900 0.7200 44,433 +0.03(+4.35%)
Oct 18, 2017 0.6600 0.7000 0.6500 0.6900 56,060 +0.03(+4.55%)
Oct 17, 2017 0.6953 0.7200 0.6250 0.6600 274,166 -0.04(-5.71%)
Oct 16, 2017 0.7100 0.7300 0.6905 0.7000 188,358 -0.02(-2.76%)
Oct 13, 2017 0.7200 0.7499 0.7000 0.7199 167,859 -0.03(-3.97%)
Oct 12, 2017 0.7500 0.7800 0.7110 0.7497 99,482 +0.01(+1.31%)
Oct 11, 2017 0.7900 0.8000 0.7200 0.7400 395,942 -0.04(-5.13%)
Oct 10, 2017 0.7850 0.7900 0.7700 0.7800 34,359 +0.01(+1.30%)
Oct 09, 2017 0.7930 0.8150 0.7700 0.7700 73,135 -0.00(-0.13%)
Oct 06, 2017 0.7880 0.8200 0.7710 0.7710 79,326 -0.02(-3.02%)
Oct 05, 2017 0.7955 0.8300 0.7810 0.7950 58,570 -0.01(-0.63%)
Oct 04, 2017 0.7990 0.8500 0.7800 0.8000 170,288 -0.02(-2.44%)
Oct 03, 2017 0.8700 0.8800 0.7850 0.8200 137,590 -0.05(-5.75%)
Oct 02, 2017 0.8600 0.9000 0.8600 0.8700 74,703 +0.01(+1.16%)
Sep 29, 2017 0.8400 0.8602 0.8200 0.8600 40,434 +0.04(+4.88%)
Sep 28, 2017 0.8150 0.8400 0.8000 0.8200 72,226 +0.00(+0.00%)
Sep 27, 2017 0.7935 0.8300 0.7870 0.8200 78,349 +0.04(+5.13%)
Sep 26, 2017 0.7650 0.7999 0.7600 0.7800 137,574 +0.02(+2.63%)
Sep 25, 2017 0.8500 0.8600 0.7050 0.7600 467,941 -0.08(-9.15%)
Sep 22, 2017 0.8475 0.8750 0.8100 0.8365 98,341 -0.02(-2.73%)
Sep 21, 2017 0.8600 0.8750 0.8350 0.8600 23,671 -0.01(-0.58%)
Sep 20, 2017 0.8775 0.8800 0.8300 0.8650 50,566 -0.01(-0.92%)
Sep 19, 2017 0.8560 0.9000 0.8204 0.8730 54,068 +0.01(+1.28%)
Sep 18, 2017 0.8800 0.8899 0.8500 0.8620 81,207 -0.02(-2.05%)
Sep 15, 2017 0.9300 0.9300 0.8500 0.8800 48,483 -0.01(-1.11%)
Sep 14, 2017 0.8800 0.9280 0.8500 0.8899 133,581 +0.01(+0.94%)
Sep 13, 2017 0.9000 0.9280 0.8700 0.8816 75,867 -0.02(-2.04%)
Sep 12, 2017 0.8900 0.9249 0.8710 0.9000 202,835 -0.02(-2.17%)
Sep 11, 2017 0.9400 0.9700 0.9010 0.9200 78,894 +0.01(+1.10%)
Sep 08, 2017 0.9700 0.9900 0.9100 0.9100 224,140 -0.08(-8.08%)
Sep 07, 2017 0.9500 1.000 0.9500 0.9900 73,477 +0.04(+4.21%)
Sep 06, 2017 0.9650 0.9800 0.9300 0.9500 40,036 -0.03(-3.06%)
Sep 05, 2017 0.9525 1.000 0.9350 0.9800 120,688 +0.02(+1.55%)
Sep 01, 2017 0.9550 0.9750 0.8800 0.9650 94,188 +0.02(+1.58%)
Aug 31, 2017 0.9210 0.9550 0.9210 0.9500 40,422 +0.03(+3.26%)
Aug 30, 2017 0.9560 0.9700 0.8660 0.9200 98,831 -0.02(-2.54%)
Aug 29, 2017 0.9750 0.9850 0.9200 0.9440 140,037 -0.02(-1.66%)
Aug 28, 2017 0.9550 0.9799 0.9000 0.9599 180,894 -0.02(-2.04%)
Aug 25, 2017 0.9800 0.9800 0.9400 0.9799 93,022 +0.01(+1.02%)
Aug 24, 2017 0.9700 0.9900 0.9500 0.9700 51,523 +0.01(+1.04%)
Aug 23, 2017 0.9700 1.000 0.9600 0.9600 60,632 -0.01(-0.52%)
Aug 22, 2017 1.035 1.060 0.9300 0.9650 119,439 -0.08(-7.21%)
Aug 21, 2017 1.025 1.080 1.010 1.040 133,825 +0.03(+2.46%)
Aug 18, 2017 0.9900 1.050 0.9700 1.015 138,782 +0.04(+4.42%)
Aug 17, 2017 0.9255 0.9950 0.9110 0.9720 106,628 +0.05(+5.54%)
Aug 16, 2017 0.9300 0.9500 0.9200 0.9210 72,086 -0.01(-0.97%)
Aug 15, 2017 0.9400 0.9600 0.9210 0.9300 93,899 -0.01(-1.06%)
Aug 14, 2017 0.9550 0.9700 0.9300 0.9400 56,493 -0.00(-0.27%)
Aug 11, 2017 0.9750 0.9900 0.9300 0.9425 50,925 -0.06(-5.74%)
Aug 10, 2017 0.9600 1.000 0.9200 0.9999 52,642 -0.00(-0.01%)
Aug 09, 2017 0.9400 1.000 0.9200 1.000 65,517 +0.02(+1.83%)
Aug 08, 2017 0.9800 1.010 0.9600 0.9820 63,182 -0.02(-1.80%)
Aug 07, 2017 0.9700 1.000 0.9600 1.000 53,307 +0.02(+2.04%)
Aug 04, 2017 0.9500 0.9900 0.9500 0.9800 36,035 -0.01(-1.01%)
Aug 03, 2017 1.040 1.040 0.9450 0.9900 92,309 -0.01(-1.00%)
Aug 02, 2017 0.9900 1.050 0.9700 1.000 70,513 +0.02(+1.52%)
Aug 01, 2017 0.9900 1.100 0.9500 0.9850 63,215 -0.01(-0.51%)
Jul 31, 2017 0.9300 1.000 0.9200 0.9900 72,456 +0.07(+7.61%)
Jul 28, 2017 0.8750 0.9350 0.8500 0.9200 67,045 +0.05(+6.24%)
Jul 27, 2017 0.9101 0.9200 0.8500 0.8660 145,254 -0.04(-4.21%)
Jul 26, 2017 0.9255 0.9500 0.9000 0.9041 90,136 -0.05(-4.84%)
Jul 25, 2017 0.9600 0.9825 0.9000 0.9500 130,340 -0.01(-1.04%)
Jul 24, 2017 1.018 1.018 0.9400 0.9600 122,321 -0.02(-1.54%)
Jul 21, 2017 1.035 1.050 0.9600 0.9750 92,539 -0.07(-6.25%)
Jul 20, 2017 1.180 1.000 1.040 149,553 -0.07(-6.31%)
Jul 19, 2017 1.155 1.180 1.030 1.110 239,589 -0.04(-3.48%)
Jul 18, 2017 1.055 1.195 1.000 1.150 583,476 +0.16(+16.16%)
Jul 17, 2017 0.8600 1.010 0.8400 0.9900 264,914 +0.14(+16.47%)
Jul 14, 2017 0.8680 0.8766 0.8400 0.8500 105,786 -0.02(-1.73%)
Jul 13, 2017 0.8000 0.8667 0.7950 0.8650 103,458 +0.07(+9.49%)
Jul 12, 2017 0.7575 0.8200 0.7350 0.7900 123,661 +0.06(+8.20%)
Jul 11, 2017 0.7599 0.8450 0.6100 0.7301 342,221 -0.06(-8.16%)
Jul 10, 2017 0.8900 0.9200 0.7850 0.7950 266,163 -0.09(-10.17%)
Jul 07, 2017 0.9500 0.9500 0.8550 0.8850 84,351 -0.03(-2.75%)
Jul 06, 2017 0.8625 0.9200 0.8550 0.9100 164,269 +0.06(+6.43%)
Jul 05, 2017 0.8750 0.9000 0.8500 0.8550 80,022 +0.01(+0.59%)
Jul 03, 2017 0.8750 0.9000 0.8355 0.8500 86,489 +0.00(+0.00%)
Jun 30, 2017 0.8700 0.8900 0.8300 0.8500 99,480 +0.00(+0.00%)
Jun 29, 2017 0.8900 0.9000 0.8500 0.8500 219,345 -0.05(-5.03%)
Jun 28, 2017 0.9255 0.9400 0.8900 0.8950 171,760 -0.04(-3.76%)
Jun 27, 2017 0.9350 0.9900 0.9000 0.9300 160,649 +0.00(+0.00%)
Jun 26, 2017 1.045 1.080 0.9003 0.9300 118,256 -0.09(-8.82%)
Jun 23, 2017 0.9750 1.020 0.9300 1.020 136,928 +0.04(+4.08%)
Jun 22, 2017 0.9900 1.020 0.9000 0.9800 141,274 -0.04(-3.92%)
Jun 21, 2017 1.075 1.100 1.000 1.020 77,676 -0.07(-6.25%)
Jun 20, 2017 1.060 1.100 1.055 1.088 113,591 +0.04(+3.62%)
Jun 19, 2017 1.045 1.100 1.000 1.050 102,882 -0.01(-0.94%)
Jun 16, 2017 1.095 1.100 0.9900 1.060 196,550 -0.04(-3.64%)
Jun 15, 2017 1.035 1.100 1.020 1.100 95,211 +0.06(+5.77%)
Jun 14, 2017 1.000 1.050 0.9800 1.040 54,179 +0.06(+6.12%)
Jun 13, 2017 0.9600 1.050 0.9450 0.9800 80,105 +0.02(+2.01%)
Jun 12, 2017 0.9775 1.000 0.9400 0.9607 60,845 -0.04(-3.93%)
Jun 09, 2017 0.9650 1.030 0.9650 1.000 134,839 +0.03(+3.09%)
Jun 08, 2017 1.080 1.150 0.9260 0.9700 201,022 -0.11(-10.19%)
Jun 07, 2017 1.025 1.190 1.025 1.080 262,010 +0.05(+4.85%)
Jun 06, 2017 1.120 1.250 0.9551 1.030 331,703 -0.09(-7.87%)
Jun 05, 2017 0.9300 1.270 0.8900 1.118 1,032,581 +0.25(+28.51%)
Jun 02, 2017 0.6400 0.8800 0.6000 0.8700 505,794 +0.26(+43.56%)
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.