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 (%)
Sep 28, 2018 0.6060 0.6470 0.5900 0.6365 70,500 +0.05(+8.36%)
Sep 27, 2018 0.6145 0.6162 0.5800 0.5874 41,698 -0.02(-3.70%)
Sep 26, 2018 0.6130 0.6220 0.5973 0.6100 32,311 -0.01(-1.61%)
Sep 25, 2018 0.6390 0.6525 0.6120 0.6200 48,208 -0.02(-2.68%)
Sep 24, 2018 0.6619 0.6775 0.6204 0.6371 75,597 -0.04(-5.92%)
Sep 21, 2018 0.6841 0.7025 0.6520 0.6772 129,500 +0.01(+1.30%)
Sep 20, 2018 0.6847 0.6923 0.6600 0.6685 81,496 -0.00(-0.37%)
Sep 19, 2018 0.7351 0.7352 0.6615 0.6710 138,212 -0.03(-4.76%)
Sep 18, 2018 0.7195 0.7280 0.6870 0.7045 43,144 +0.01(+1.41%)
Sep 17, 2018 0.7585 0.7648 0.6872 0.6947 80,889 -0.02(-2.92%)
Sep 14, 2018 0.6703 0.7422 0.6550 0.7156 65,400 +0.00(+0.59%)
Sep 13, 2018 0.8122 0.8147 0.7098 0.7114 124,299 -0.10(-12.31%)
Sep 12, 2018 0.6161 0.8423 0.5957 0.8113 303,571 +0.21(+35.87%)
Sep 11, 2018 0.5908 0.6009 0.5826 0.5971 74,789 +0.00(+0.61%)
Sep 10, 2018 0.6027 0.6137 0.5870 0.5935 50,967 -0.01(-1.71%)
Sep 07, 2018 0.5949 0.6280 0.5892 0.6038 35,700 +0.01(+1.44%)
Sep 06, 2018 0.5880 0.5989 0.5700 0.5952 105,838 +0.01(+1.02%)
Sep 05, 2018 0.6130 0.6170 0.5722 0.5892 74,087 -0.02(-3.80%)
Sep 04, 2018 0.6090 0.6257 0.6000 0.6125 30,172 +0.01(+2.25%)
Aug 31, 2018 0.5990 0.5990 0.5990 0 -0.02(-3.39%)
Aug 30, 2018 0.5969 0.6353 0.5869 0.6200 51,138 +0.03(+4.29%)
Aug 29, 2018 0.5763 0.6082 0.5687 0.5945 69,132 +0.02(+3.34%)
Aug 28, 2018 0.6012 0.6100 0.5500 0.5753 39,809 -0.04(-5.94%)
Aug 27, 2018 0.5944 0.6200 0.5550 0.6116 107,294 +0.02(+4.10%)
Aug 24, 2018 0.5541 0.5947 0.5465 0.5875 79,100 +0.05(+8.68%)
Aug 23, 2018 0.5030 0.5559 0.4840 0.5406 38,661 +0.03(+6.86%)
Aug 22, 2018 0.4970 0.5106 0.4900 0.5059 77,240 +0.01(+1.93%)
Aug 21, 2018 0.5020 0.5086 0.4794 0.4963 42,641 -0.01(-2.25%)
Aug 20, 2018 0.4870 0.5113 0.4840 0.5077 45,319 +0.02(+3.61%)
Aug 17, 2018 0.4986 0.4986 0.4760 0.4900 6,900 -0.01(-2.00%)
Aug 16, 2018 0.5067 0.5136 0.4886 0.5000 15,702 +0.02(+3.73%)
Aug 15, 2018 0.4820 0.5080 0.4815 0.4820 16,139 +0.01(+2.34%)
Aug 14, 2018 0.5099 0.5099 0.4674 0.4710 57,040 -0.04(-7.27%)
Aug 13, 2018 0.4912 0.5079 0.4890 0.5079 25,481 +0.01(+1.72%)
Aug 10, 2018 0.4927 0.5086 0.4927 0.4993 7,600 -0.01(-1.73%)
Aug 09, 2018 0.5088 0.5164 0.4930 0.5081 28,928 -0.00(-0.61%)
Aug 08, 2018 0.5151 0.5151 0.4938 0.5112 10,396 +0.00(+0.24%)
Aug 07, 2018 0.5426 0.5432 0.5014 0.5100 22,035 +0.00(+0.00%)
Aug 06, 2018 0.5000 0.5100 0.5000 0.5100 3,945 -0.02(-3.04%)
Aug 03, 2018 0.5043 0.5267 0.5027 0.5260 16,600 +0.01(+1.15%)
Aug 02, 2018 0.5200 0.5250 0.5047 0.5200 28,230 +0.01(+2.81%)
Aug 01, 2018 0.5112 0.5347 0.5020 0.5058 24,420 +0.00(+0.58%)
Jul 31, 2018 0.5143 0.5178 0.4932 0.5029 24,576 -0.03(-5.11%)
Jul 30, 2018 0.5176 0.5409 0.5160 0.5300 9,122 +0.02(+3.74%)
Jul 27, 2018 0.5182 0.5311 0.5070 0.5109 33,100 -0.01(-2.69%)
Jul 26, 2018 0.5339 0.5340 0.5167 0.5250 24,306 -0.00(-0.11%)
Jul 25, 2018 0.5385 0.5615 0.5220 0.5256 13,576 -0.01(-1.58%)
Jul 24, 2018 0.5420 0.5431 0.5147 0.5340 15,023 -0.00(-0.22%)
Jul 23, 2018 0.5229 0.5520 0.5149 0.5352 83,861 -0.01(-1.98%)
Jul 20, 2018 0.5460 0.5460 0.5055 0.5460 72,593 -0.00(-0.18%)
Jul 19, 2018 0.5622 0.5627 0.5304 0.5470 18,467 -0.01(-1.97%)
Jul 18, 2018 0.5570 0.5703 0.5530 0.5580 26,342 +0.01(+1.20%)
Jul 17, 2018 0.5560 0.5600 0.5400 0.5514 33,585 +0.00(+0.22%)
Jul 16, 2018 0.5957 0.5957 0.5390 0.5502 45,107 -0.03(-5.66%)
Jul 13, 2018 0.5860 0.6000 0.5798 0.5832 38,165 -0.02(-3.60%)
Jul 12, 2018 0.5887 0.6050 0.5815 0.6050 16,660 +0.02(+2.82%)
Jul 11, 2018 0.5900 0.5970 0.5770 0.5884 9,285 -0.01(-1.72%)
Jul 10, 2018 0.5976 0.6113 0.5890 0.5987 23,902 +0.00(+0.62%)
Jul 09, 2018 0.5940 0.6072 0.5820 0.5950 36,598 -0.01(-2.23%)
Jul 06, 2018 0.6200 0.6240 0.6050 0.6086 42,380 -0.00(-0.07%)
Jul 05, 2018 0.6125 0.6300 0.5993 0.6090 99,305 +0.01(+1.67%)
Jun 29, 2018 0.5990 0.5990 0.5990 0 +0.01(+0.89%)
Jun 28, 2018 0.5752 0.6155 0.5700 0.5937 37,650 +0.02(+4.16%)
Jun 27, 2018 0.5981 0.6000 0.5630 0.5700 62,001 -0.04(-6.56%)
Jun 26, 2018 0.6040 0.6330 0.5810 0.6100 99,366 +0.04(+7.04%)
Jun 25, 2018 0.5800 0.5842 0.5577 0.5699 47,668 +0.00(+0.51%)
Jun 22, 2018 0.5896 0.5971 0.5663 0.5670 62,283 -0.01(-2.24%)
Jun 21, 2018 0.5817 0.5905 0.5685 0.5800 50,591 +0.00(+0.00%)
Jun 20, 2018 0.6129 0.6210 0.5740 0.5800 53,175 -0.01(-1.61%)
Jun 19, 2018 0.5917 0.6047 0.5820 0.5895 33,372 +0.02(+3.22%)
Jun 18, 2018 0.5743 0.6100 0.5625 0.5711 82,428 +0.00(+0.04%)
Jun 15, 2018 0.6132 0.5642 0.5709 36,353 -0.04(-6.90%)
Jun 14, 2018 0.6180 0.6195 0.5973 0.6132 107,473 +0.00(+0.36%)
Jun 13, 2018 0.6351 0.6400 0.6100 0.6110 87,762 -0.02(-2.74%)
Jun 12, 2018 0.6426 0.6659 0.6263 0.6282 61,149 -0.02(-3.35%)
Jun 11, 2018 0.6575 0.6668 0.6330 0.6500 124,828 -0.01(-1.81%)
Jun 08, 2018 0.6743 0.6900 0.6500 0.6620 306,731 +0.02(+2.64%)
Jun 07, 2018 0.6526 0.6574 0.6292 0.6450 153,428 +0.02(+3.55%)
Jun 06, 2018 0.6099 0.6445 0.6000 0.6229 129,005 +0.04(+5.99%)
Jun 05, 2018 0.5734 0.5953 0.5633 0.5877 76,521 +0.02(+3.11%)
Jun 04, 2018 0.5975 0.6089 0.5671 0.5700 37,286 -0.03(-4.38%)
Jun 01, 2018 0.5961 0.6000 0.5617 0.5961 126,823 -0.00(-0.48%)
May 31, 2018 0.6219 0.6219 0.5823 0.5990 69,598 -0.02(-3.23%)
May 30, 2018 0.6254 0.6447 0.6036 0.6190 66,845 -0.02(-2.52%)
May 29, 2018 0.6332 0.6571 0.6180 0.6350 25,051 +0.00(+0.16%)
May 25, 2018 0.6340 0.6340 0.6340 0 -0.03(-3.94%)
May 24, 2018 0.6700 0.6870 0.6500 0.6600 35,273 -0.01(-1.96%)
May 23, 2018 0.6959 0.6970 0.6700 0.6732 18,597 -0.02(-2.48%)
May 22, 2018 0.7000 0.7110 0.6810 0.6903 75,935 +0.04(+6.20%)
May 21, 2018 0.6500 0.6500 0.6500 0.6500 750 -0.05(-7.67%)
May 18, 2018 0.7000 0.7040 0.6860 0.7040 9,200 +0.01(+1.97%)
May 17, 2018 0.7153 0.7153 0.6904 0.6904 26,267 -0.02(-2.73%)
May 16, 2018 0.6984 0.7098 0.6900 0.7098 28,345 +0.01(+0.87%)
May 15, 2018 0.7100 0.7100 0.6900 0.7037 22,108 -0.02(-2.41%)
May 14, 2018 0.7248 0.7466 0.6970 0.7211 53,205 +0.00(+0.15%)
May 11, 2018 0.6929 0.7329 0.6850 0.7200 58,095 +0.04(+5.91%)
May 10, 2018 0.6711 0.6872 0.6606 0.6798 73,692 +0.05(+7.56%)
May 09, 2018 0.6556 0.6570 0.6250 0.6320 32,707 -0.01(-2.24%)
May 08, 2018 0.6439 0.6600 0.6260 0.6465 27,680 -0.00(-0.54%)
May 07, 2018 0.6784 0.6784 0.6393 0.6500 49,071 -0.02(-2.99%)
May 04, 2018 0.6859 0.6901 0.6700 0.6700 55,873 +0.01(+1.06%)
May 03, 2018 0.7040 0.7042 0.6630 0.6630 101,111 -0.03(-4.60%)
May 02, 2018 0.7001 0.7050 0.6780 0.6950 15,995 -0.01(-1.42%)
May 01, 2018 0.7123 0.7195 0.6868 0.7050 18,860 +0.00(+0.28%)
Apr 30, 2018 0.6886 0.7160 0.6800 0.7030 14,877 +0.02(+2.79%)
Apr 27, 2018 0.6703 0.6896 0.6645 0.6839 15,816 +0.01(+0.94%)
Apr 26, 2018 0.7070 0.7140 0.6550 0.6775 47,464 -0.02(-2.94%)
Apr 25, 2018 0.7186 0.7186 0.6780 0.6980 32,200 -0.02(-2.97%)
Apr 24, 2018 0.7189 0.7300 0.7037 0.7194 81,603 -0.01(-1.45%)
Apr 23, 2018 0.7378 0.7460 0.7140 0.7300 43,245 +0.01(+0.83%)
Apr 20, 2018 0.7270 0.7520 0.7212 0.7240 58,036 +0.00(+0.56%)
Apr 19, 2018 0.7320 0.7418 0.7133 0.7200 7,463 -0.01(-0.72%)
Apr 18, 2018 0.7460 0.7585 0.7215 0.7252 19,653 -0.02(-2.26%)
Apr 17, 2018 0.7599 0.7681 0.7201 0.7420 40,681 -0.01(-1.07%)
Apr 16, 2018 0.7336 0.7578 0.7100 0.7500 75,440 +0.06(+8.35%)
Apr 13, 2018 0.6776 0.7160 0.6610 0.6922 108,904 +0.03(+4.39%)
Apr 12, 2018 0.6562 0.6964 0.6555 0.6631 16,935 -0.00(-0.42%)
Apr 11, 2018 0.6708 0.6880 0.6549 0.6659 30,503 +0.01(+1.39%)
Apr 10, 2018 0.6933 0.6997 0.6200 0.6568 117,509 -0.03(-4.37%)
Apr 09, 2018 0.7246 0.7246 0.6712 0.6868 114,073 -0.02(-3.13%)
Apr 06, 2018 0.7180 0.7400 0.6945 0.7090 76,318 -0.01(-0.89%)
Apr 05, 2018 0.6770 0.7565 0.6600 0.7154 223,877 +0.08(+11.78%)
Apr 04, 2018 0.6250 0.6405 0.5872 0.6400 183,020 -0.02(-3.27%)
Apr 03, 2018 0.6710 0.7072 0.6420 0.6617 122,173 -0.01(-0.80%)
Apr 02, 2018 0.7258 0.7300 0.6667 0.6670 95,418 -0.07(-9.23%)
Mar 29, 2018 0.7348 0.7348 0.7348 0 +0.01(+1.63%)
Mar 28, 2018 0.7544 0.7689 0.7210 0.7230 74,721 -0.03(-3.60%)
Mar 27, 2018 0.7956 0.8032 0.7426 0.7500 76,347 -0.04(-5.06%)
Mar 26, 2018 0.8090 0.8408 0.7891 0.7900 97,515 -0.03(-3.62%)
Mar 23, 2018 0.8684 0.8789 0.8197 0.8197 161,449 +0.01(+1.20%)
Mar 22, 2018 0.8260 0.8341 0.7800 0.8100 194,528 -0.05(-5.76%)
Mar 21, 2018 0.8510 0.8604 0.8367 0.8595 14,521 +0.02(+2.81%)
Mar 20, 2018 0.8441 0.8603 0.8360 0.8360 33,675 -0.03(-3.45%)
Mar 19, 2018 0.8810 0.9001 0.8572 0.8659 26,907 -0.01(-1.68%)
Mar 16, 2018 0.8600 0.8829 0.8515 0.8807 39,348 +0.02(+1.98%)
Mar 15, 2018 0.8798 0.8800 0.8515 0.8636 49,454 -0.02(-2.36%)
Mar 14, 2018 0.8680 0.8845 0.8628 0.8845 12,242 +0.01(+1.14%)
Mar 13, 2018 0.8928 0.9132 0.8687 0.8745 50,062 -0.04(-3.90%)
Mar 12, 2018 0.9220 0.9220 0.8770 0.9100 53,018 -0.01(-1.61%)
Mar 09, 2018 0.8991 0.9408 0.8848 0.9249 46,050 +0.04(+4.00%)
Mar 08, 2018 0.8472 0.9200 0.8470 0.8893 47,225 +0.04(+4.97%)
Mar 07, 2018 0.8863 0.8940 0.8275 0.8472 30,115 -0.07(-7.20%)
Mar 06, 2018 0.9252 0.9808 0.9128 0.9129 61,841 +0.00(+0.22%)
Mar 05, 2018 0.8882 0.9221 0.8870 0.9109 165,433 +0.02(+2.35%)
Mar 02, 2018 0.8442 0.8900 0.8200 0.8900 91,560 +0.08(+9.22%)
Mar 01, 2018 0.8526 0.8688 0.8110 0.8149 150,968 -0.02(-1.82%)
Feb 28, 2018 0.7641 0.8480 0.7462 0.8300 154,329 +0.06(+8.40%)
Feb 27, 2018 0.8450 0.8470 0.7504 0.7657 159,701 -0.10(-11.50%)
Feb 26, 2018 0.9087 0.9190 0.8651 0.8652 101,562 -0.05(-5.81%)
Feb 23, 2018 0.9005 0.9186 0.8802 0.9186 80,174 +0.03(+3.62%)
Feb 22, 2018 0.9007 0.9018 0.8750 0.8865 58,398 -0.00(-0.39%)
Feb 21, 2018 0.9124 0.9124 0.8780 0.8900 62,247 -0.01(-1.11%)
Feb 20, 2018 0.8923 0.9303 0.8740 0.9000 164,922 -0.01(-1.43%)
Feb 16, 2018 0.9131 0.9131 0.9131 0 -0.03(-3.09%)
Feb 15, 2018 0.9461 0.9551 0.9000 0.9422 137,247 +0.02(+2.09%)
Feb 14, 2018 0.9621 0.9621 0.9229 0.9229 57,749 -0.03(-3.43%)
Feb 13, 2018 0.9790 0.9807 0.9400 0.9557 95,032 -0.01(-0.72%)
Feb 12, 2018 0.9808 1.019 0.9450 0.9626 63,305 +0.01(+0.80%)
Feb 09, 2018 0.9565 0.9631 0.8821 0.9550 190,140 +0.00(+0.09%)
Feb 08, 2018 1.013 1.013 0.9330 0.9541 200,796 -0.00(-0.30%)
Feb 07, 2018 1.049 1.071 0.9330 0.9570 206,201 -0.03(-3.05%)
Feb 06, 2018 0.9288 0.9872 0.8965 0.9871 148,173 +0.11(+12.95%)
Feb 05, 2018 0.8035 1.056 0.7963 0.8739 332,971 -0.04(-4.32%)
Feb 02, 2018 1.003 1.022 0.8700 0.9134 511,992 -0.13(-12.63%)
Feb 01, 2018 1.252 1.252 1.033 1.045 280,169 -0.15(-12.84%)
Jan 31, 2018 1.245 1.373 1.190 1.199 154,974 -0.06(-4.63%)
Jan 30, 2018 1.372 1.372 1.230 1.258 343,927 -0.13(-9.59%)
Jan 29, 2018 1.484 1.493 1.368 1.391 219,058 -0.06(-4.07%)
Jan 26, 2018 1.429 1.465 1.357 1.450 191,427 +0.06(+4.53%)
Jan 25, 2018 1.462 1.509 1.378 1.387 171,399 -0.05(-3.69%)
Jan 24, 2018 1.503 1.525 1.429 1.440 441,206 -0.07(-4.38%)
Jan 23, 2018 1.580 1.582 1.472 1.506 458,855 +0.01(+0.42%)
Jan 22, 2018 1.512 1.577 1.497 1.500 612,747 +0.04(+2.55%)
Jan 19, 2018 1.282 1.463 1.260 1.463 241,738 +0.19(+15.35%)
Jan 18, 2018 1.296 1.302 1.233 1.268 160,593 -0.03(-2.45%)
Jan 17, 2018 1.382 1.403 1.287 1.300 141,895 -0.06(-4.18%)
Jan 16, 2018 1.455 1.476 1.300 1.357 310,546 +0.06(+4.92%)
Jan 12, 2018 1.293 1.293 1.293 0 -0.08(-5.92%)
Jan 11, 2018 1.498 1.507 1.297 1.374 475,137 -0.10(-6.55%)
Jan 10, 2018 1.526 1.586 1.431 1.471 214,462 +0.01(+0.71%)
Jan 09, 2018 1.715 1.715 1.380 1.460 955,177 -0.18(-11.09%)
Jan 08, 2018 1.599 1.780 1.574 1.643 624,744 +0.23(+15.95%)
Jan 05, 2018 1.194 1.552 1.183 1.417 436,315 +0.24(+20.76%)
Jan 04, 2018 1.198 1.231 1.067 1.173 455,805 +0.01(+0.61%)
Jan 03, 2018 1.162 1.200 1.081 1.166 277,774 +0.07(+6.03%)
Jan 02, 2018 1.028 1.121 1.028 1.100 305,744 +0.09(+8.72%)
Dec 29, 2017 1.011 1.011 1.011 0 -0.02(-1.84%)
Dec 28, 2017 1.049 1.083 1.010 1.030 284,146 +0.02(+2.06%)
Dec 27, 2017 1.004 1.014 0.9551 1.010 153,313 +0.08(+8.41%)
Dec 22, 2017 0.9313 0.9313 0.9313 0 +0.03(+3.39%)
Dec 21, 2017 0.8751 0.9231 0.8358 0.9008 136,291 +0.04(+4.38%)
Dec 20, 2017 0.9084 0.9160 0.8431 0.8630 161,185 -0.06(-6.06%)
Dec 19, 2017 0.9654 0.9654 0.8940 0.9187 116,362 -0.02(-2.57%)
Dec 18, 2017 0.9656 0.9680 0.9285 0.9429 134,021 +0.02(+2.40%)
Dec 15, 2017 0.9960 0.9960 0.8800 0.9208 129,551 -0.05(-4.75%)
Dec 14, 2017 0.9776 1.014 0.9510 0.9667 194,868 +0.02(+2.00%)
Dec 13, 2017 1.042 1.060 0.9477 0.9477 131,057 -0.05(-5.23%)
Dec 12, 2017 1.030 1.046 0.9880 1.000 221,005 +0.00(+0.00%)
Dec 11, 2017 0.9076 1.000 0.9055 1.000 626,750 +0.14(+16.40%)
Dec 08, 2017 0.7908 0.8600 0.7880 0.8591 166,779 +0.07(+9.01%)
Dec 07, 2017 0.7800 0.7912 0.7685 0.7881 106,033 +0.00(+0.52%)
Dec 06, 2017 0.7942 0.7942 0.7550 0.7840 53,209 -0.01(-1.13%)
Dec 05, 2017 0.8176 0.8176 0.7669 0.7930 89,531 +0.02(+2.06%)
Dec 04, 2017 0.7460 0.7836 0.7400 0.7770 84,639 +0.04(+5.14%)
Dec 01, 2017 0.7580 0.7580 0.7117 0.7390 53,193 +0.04(+5.59%)
Nov 30, 2017 0.6740 0.7118 0.6705 0.6999 76,062 -0.01(-0.74%)
Nov 29, 2017 0.7668 0.7760 0.6884 0.7051 178,382 -0.06(-7.47%)
Nov 28, 2017 0.8733 0.8876 0.7620 0.7620 260,531 -0.01(-1.42%)
Nov 27, 2017 0.7679 0.8468 0.7587 0.7730 363,152 +0.08(+11.22%)
Nov 24, 2017 0.6884 0.7060 0.6649 0.6950 135,884 +0.01(+0.72%)
Nov 22, 2017 0.6880 0.6956 0.6718 0.6900 68,644 +0.01(+0.80%)
Nov 21, 2017 0.6461 0.6906 0.6293 0.6845 69,034 +0.02(+3.56%)
Nov 20, 2017 0.6940 0.6940 0.6594 0.6610 86,102 -0.01(-1.05%)
Nov 17, 2017 0.6930 0.7100 0.6631 0.6680 27,789 -0.01(-1.76%)
Nov 16, 2017 0.7313 0.7313 0.6540 0.6800 101,015 -0.03(-4.10%)
Nov 15, 2017 0.6924 0.7500 0.6707 0.7091 302,495 +0.06(+9.13%)
Nov 14, 2017 0.7342 0.7453 0.6290 0.6498 132,940 -0.03(-4.16%)
Nov 13, 2017 0.6408 0.6873 0.6310 0.6780 113,019 +0.07(+10.87%)
Nov 10, 2017 0.6109 0.6124 0.6094 0.6115 35,899 +0.01(+1.63%)
Nov 09, 2017 0.5915 0.6017 0.5880 0.6017 27,400 +0.01(+1.38%)
Nov 08, 2017 0.5931 0.6537 0.5760 0.5935 109,652 +0.00(+0.59%)
Nov 07, 2017 0.5890 0.5920 0.5593 0.5900 75,487 +0.01(+2.25%)
Nov 06, 2017 0.5284 0.5770 0.5111 0.5770 59,389 +0.05(+10.49%)
Nov 03, 2017 0.5083 0.5222 0.5005 0.5222 36,375 -0.00(-0.82%)
Nov 02, 2017 0.5200 0.5265 0.5200 0.5265 6,100 +0.00(+0.13%)
Nov 01, 2017 0.5158 0.5258 0.5138 0.5258 21,000 +0.02(+3.10%)
Oct 31, 2017 0.5316 0.5316 0.4995 0.5100 17,286 -0.02(-3.23%)
Oct 30, 2017 0.5162 0.5413 0.5104 0.5270 72,192 +0.01(+1.35%)
Oct 27, 2017 0.4910 0.5305 0.4703 0.5200 82,400 +0.02(+3.36%)
Oct 26, 2017 0.5112 0.5123 0.4847 0.5031 92,156 -0.02(-3.42%)
Oct 25, 2017 0.5306 0.5306 0.5000 0.5209 91,271 -0.02(-3.57%)
Oct 24, 2017 0.5427 0.5429 0.5310 0.5402 131,600 -0.01(-1.96%)
Oct 23, 2017 0.5590 0.5590 0.5400 0.5510 56,600 -0.01(-1.54%)
Oct 20, 2017 0.5445 0.5610 0.5352 0.5596 106,150 -0.00(-0.62%)
Oct 19, 2017 0.5748 0.5748 0.5511 0.5631 17,825 -0.00(-0.12%)
Oct 18, 2017 0.5540 0.5808 0.5540 0.5638 14,637 +0.00(+0.12%)
Oct 17, 2017 0.5952 0.5952 0.5281 0.5631 92,985 -0.03(-5.52%)
Oct 16, 2017 0.6028 0.6091 0.5949 0.5960 38,205 +0.01(+1.02%)
Oct 13, 2017 0.7460 0.7643 0.5810 0.5900 268,560 -0.03(-5.30%)
Oct 12, 2017 0.6372 0.6372 0.6196 0.6230 20,655 -0.01(-0.81%)
Oct 11, 2017 0.6285 0.6295 0.6133 0.6281 44,478 -0.01(-1.29%)
Oct 10, 2017 0.6184 0.6374 0.6184 0.6363 85,618 +0.01(+2.13%)
Oct 06, 2017 0.6230 0.6230 0.6230 0 -0.01(-1.50%)
Oct 05, 2017 0.6192 0.6430 0.6018 0.6325 65,290 +0.01(+0.91%)
Oct 04, 2017 0.6140 0.6300 0.6140 0.6268 31,650 -0.00(-0.51%)
Oct 03, 2017 0.6444 0.6444 0.6140 0.6300 15,385 -0.01(-2.14%)
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.