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 (%)
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%)
Nov 01, 2019 0.2190 0.2462 0.2190 0.2417 104,600 +0.02(+9.86%)
Oct 31, 2019 0.2336 0.2398 0.2110 0.2200 156,064 +0.01(+2.56%)
Oct 30, 2019 0.2427 0.2560 0.2145 0.2145 210,669 -0.03(-12.91%)
Oct 29, 2019 0.2800 0.3020 0.2348 0.2463 396,386 -0.05(-17.90%)
Oct 28, 2019 0.2985 0.3100 0.2880 0.3000 18,884 -0.01(-3.63%)
Oct 25, 2019 0.3026 0.3113 0.2933 0.3113 120,100 -0.00(-1.39%)
Oct 24, 2019 0.3187 0.3200 0.3000 0.3157 106,178 -0.00(-1.03%)
Oct 23, 2019 0.3480 0.3480 0.3040 0.3190 38,944 -0.02(-4.78%)
Oct 22, 2019 0.3375 0.3447 0.3197 0.3350 47,213 +0.03(+11.15%)
Oct 21, 2019 0.3390 0.3480 0.3014 0.3014 41,602 -0.04(-11.64%)
Oct 18, 2019 0.3615 0.3840 0.3410 0.3411 112,800 -0.03(-7.13%)
Oct 17, 2019 0.3210 0.3700 0.3210 0.3673 285,599 +0.05(+16.05%)
Oct 16, 2019 0.3220 0.3220 0.2975 0.3165 125,624 +0.02(+5.50%)
Oct 15, 2019 0.2527 0.3000 0.2527 0.3000 205,122 +0.06(+27.61%)
Oct 14, 2019 0.2130 0.2500 0.2130 0.2351 35,114 -0.01(-5.96%)
Oct 11, 2019 0.2430 0.2570 0.2370 0.2500 200,300 -0.01(-2.72%)
Oct 10, 2019 0.2800 0.2810 0.2472 0.2570 62,796 -0.01(-4.81%)
Oct 09, 2019 0.2735 0.2800 0.2680 0.2700 11,973 -0.01(-1.89%)
Oct 08, 2019 0.2900 0.2932 0.2750 0.2752 78,311 -0.02(-5.85%)
Oct 07, 2019 0.3300 0.3300 0.2923 0.2923 84,133 -0.00(-1.08%)
Oct 04, 2019 0.3058 0.3149 0.2800 0.2955 44,000 +0.00(+0.68%)
Oct 03, 2019 0.3950 0.3950 0.2754 0.2935 38,981 +0.00(+0.89%)
Oct 02, 2019 0.2760 0.3091 0.2658 0.2909 123,810 -0.01(-1.82%)
Oct 01, 2019 0.3050 0.3078 0.2774 0.2963 116,319 -0.02(-6.94%)
Sep 30, 2019 0.3160 0.3333 0.3000 0.3184 62,169 -0.02(-4.96%)
Sep 27, 2019 0.3452 0.3599 0.3300 0.3350 41,900 -0.01(-1.73%)
Sep 26, 2019 0.3303 0.3448 0.3170 0.3409 17,940 +0.02(+7.00%)
Sep 25, 2019 0.3545 0.3545 0.3110 0.3186 83,015 -0.01(-4.44%)
Sep 24, 2019 0.3527 0.3552 0.3197 0.3334 43,874 -0.02(-4.74%)
Sep 23, 2019 0.3600 0.3740 0.3450 0.3500 69,180 -0.00(-0.57%)
Sep 20, 2019 0.3630 0.3775 0.3500 0.3520 83,900 -0.02(-5.88%)
Sep 19, 2019 0.3585 0.3950 0.3585 0.3740 11,860 +0.01(+2.47%)
Sep 18, 2019 0.3780 0.3800 0.3637 0.3650 11,417 -0.01(-2.80%)
Sep 17, 2019 0.3925 0.3925 0.3666 0.3755 66,642 -0.01(-1.86%)
Sep 16, 2019 0.3754 0.3950 0.3605 0.3826 34,286 -0.01(-3.14%)
Sep 13, 2019 0.3750 0.3950 0.3657 0.3950 89,500 +0.01(+2.46%)
Sep 12, 2019 0.3725 0.3885 0.3650 0.3855 66,920 +0.01(+1.72%)
Sep 11, 2019 0.4059 0.4160 0.3771 0.3790 78,012 -0.02(-5.49%)
Sep 10, 2019 0.3791 0.4076 0.3775 0.4010 99,919 +0.02(+5.53%)
Sep 09, 2019 0.4240 0.4310 0.3700 0.3800 34,807 -0.03(-7.70%)
Sep 06, 2019 0.4072 0.4199 0.3888 0.4117 26,400 +0.03(+6.94%)
Sep 05, 2019 0.3730 0.4070 0.3720 0.3850 83,012 +0.00(+1.21%)
Sep 04, 2019 0.3770 0.3970 0.3770 0.3804 28,868 -0.00(-0.86%)
Sep 03, 2019 0.3900 0.3900 0.3770 0.3837 27,641 -0.01(-1.62%)
Aug 30, 2019 0.3870 0.4050 0.3849 0.3900 7,900 +0.00(+0.00%)
Aug 29, 2019 0.3880 0.4066 0.3853 0.3900 37,948 +0.00(+0.49%)
Aug 28, 2019 0.3925 0.4078 0.3780 0.3881 73,232 -0.03(-7.37%)
Aug 27, 2019 0.4155 0.4290 0.3739 0.4190 61,978 +0.01(+1.43%)
Aug 26, 2019 0.4160 0.4340 0.4020 0.4131 30,738 -0.00(-0.70%)
Aug 23, 2019 0.4500 0.4500 0.4160 0.4160 41,400 -0.01(-2.35%)
Aug 22, 2019 0.4300 0.4550 0.4250 0.4260 37,850 +0.00(+0.24%)
Aug 21, 2019 0.4220 0.4500 0.4169 0.4250 30,452 +0.00(+0.00%)
Aug 20, 2019 0.4130 0.4480 0.4130 0.4250 59,133 +0.00(+0.00%)
Aug 19, 2019 0.4300 0.4580 0.4250 0.4250 94,950 -0.02(-4.84%)
Aug 16, 2019 0.4240 0.4540 0.4240 0.4466 43,100 +0.03(+6.84%)
Aug 15, 2019 0.4332 0.4500 0.4142 0.4180 69,706 -0.02(-3.62%)
Aug 14, 2019 0.4620 0.4730 0.4275 0.4337 111,858 -0.04(-7.72%)
Aug 13, 2019 0.4440 0.4800 0.4307 0.4700 182,588 +0.05(+11.69%)
Aug 12, 2019 0.4370 0.4520 0.4191 0.4208 41,799 -0.00(-0.52%)
Aug 09, 2019 0.4350 0.4470 0.4170 0.4230 31,700 -0.03(-6.00%)
Aug 08, 2019 0.4285 0.4538 0.4250 0.4500 32,459 +0.01(+2.27%)
Aug 07, 2019 0.4450 0.4533 0.4250 0.4400 52,215 -0.01(-2.22%)
Aug 06, 2019 0.4557 0.4650 0.4426 0.4500 40,975 -0.02(-5.14%)
Aug 05, 2019 0.4650 0.4815 0.4085 0.4744 95,873 +0.02(+3.97%)
Aug 02, 2019 0.4000 0.4600 0.4000 0.4563 86,500 +0.05(+11.29%)
Aug 01, 2019 0.3885 0.4220 0.3885 0.4100 92,706 -0.01(-2.38%)
Jul 31, 2019 0.4168 0.4330 0.4000 0.4200 42,842 +0.00(+0.00%)
Jul 30, 2019 0.4040 0.4380 0.4040 0.4200 42,055 +0.00(+0.00%)
Jul 29, 2019 0.4210 0.4382 0.4120 0.4200 35,197 -0.01(-2.33%)
Jul 26, 2019 0.4526 0.4526 0.4274 0.4300 75,500 -0.00(-0.16%)
Jul 25, 2019 0.4280 0.4600 0.4280 0.4307 64,515 -0.00(-0.19%)
Jul 24, 2019 0.4480 0.4555 0.4240 0.4315 42,413 -0.01(-1.71%)
Jul 23, 2019 0.4710 0.4710 0.4234 0.4390 111,713 -0.02(-4.57%)
Jul 22, 2019 0.4795 0.4890 0.4520 0.4600 20,627 -0.01(-1.92%)
Jul 19, 2019 0.4561 0.4720 0.4450 0.4690 67,800 -0.02(-3.28%)
Jul 18, 2019 0.4837 0.4890 0.4500 0.4849 19,961 -0.00(-0.61%)
Jul 17, 2019 0.4615 0.4927 0.4500 0.4879 39,963 +0.02(+3.46%)
Jul 16, 2019 0.4699 0.4718 0.4272 0.4716 86,653 +0.01(+1.70%)
Jul 15, 2019 0.4508 0.4842 0.4311 0.4637 72,657 +0.02(+5.39%)
Jul 12, 2019 0.4750 0.4750 0.4011 0.4400 198,000 -0.02(-4.56%)
Jul 11, 2019 0.4862 0.4862 0.4460 0.4610 131,292 -0.02(-3.56%)
Jul 10, 2019 0.4885 0.5100 0.4780 0.4780 88,352 -0.04(-7.18%)
Jul 09, 2019 0.5260 0.5260 0.4873 0.5150 104,976 +0.01(+0.98%)
Jul 08, 2019 0.5425 0.5425 0.5100 0.5100 65,520 -0.04(-7.27%)
Jul 05, 2019 0.5445 0.5750 0.5413 0.5500 49,100 -0.01(-1.19%)
Jul 03, 2019 0.5490 0.5776 0.5300 0.5566 42,200 -0.02(-3.07%)
Jul 02, 2019 0.5730 0.5837 0.5584 0.5742 96,272 -0.01(-1.36%)
Jul 01, 2019 0.4830 0.5891 0.4830 0.5821 146,117 +0.04(+6.61%)
Jun 28, 2019 0.5475 0.5624 0.5300 0.5460 39,200 -0.01(-2.60%)
Jun 27, 2019 0.5845 0.5850 0.5455 0.5606 117,362 -0.02(-4.09%)
Jun 26, 2019 0.4895 0.5845 0.4895 0.5845 264,896 +0.09(+17.13%)
Jun 25, 2019 0.4800 0.4990 0.4607 0.4990 145,538 +0.01(+2.89%)
Jun 24, 2019 0.5160 0.5300 0.4800 0.4850 39,730 -0.03(-6.01%)
Jun 21, 2019 0.4620 0.5170 0.4350 0.5160 85,500 +0.05(+10.40%)
Jun 20, 2019 0.4752 0.4895 0.4630 0.4674 56,249 +0.00(+0.80%)
Jun 19, 2019 0.4790 0.4964 0.4590 0.4637 60,505 +0.01(+3.04%)
Jun 18, 2019 0.4800 0.4920 0.4500 0.4500 110,976 -0.03(-7.16%)
Jun 17, 2019 0.5000 0.5124 0.4746 0.4847 49,373 -0.02(-3.06%)
Jun 14, 2019 0.4860 0.5211 0.4860 0.5000 41,000 -0.01(-1.69%)
Jun 13, 2019 0.5460 0.5490 0.5000 0.5086 60,664 -0.03(-6.32%)
Jun 12, 2019 0.5377 0.5520 0.5270 0.5429 190,567 -0.00(-0.48%)
Jun 11, 2019 0.5420 0.5600 0.5300 0.5455 44,820 -0.00(-0.22%)
Jun 10, 2019 0.5505 0.5750 0.5350 0.5467 66,433 +0.01(+1.20%)
Jun 07, 2019 0.5355 0.5500 0.5298 0.5402 60,400 +0.00(+0.63%)
Jun 06, 2019 0.5460 0.5460 0.5170 0.5368 29,637 -0.00(-0.85%)
Jun 05, 2019 0.5345 0.5500 0.5300 0.5414 28,438 +0.01(+1.25%)
Jun 04, 2019 0.5461 0.5604 0.5284 0.5347 62,356 -0.01(-0.94%)
Jun 03, 2019 0.5400 0.5720 0.5320 0.5398 77,151 -0.01(-2.03%)
May 31, 2019 0.6080 0.6080 0.5342 0.5510 163,000 -0.07(-11.34%)
May 30, 2019 0.5900 0.6215 0.5872 0.6215 64,600 +0.02(+2.73%)
May 29, 2019 0.6155 0.6244 0.5860 0.6050 94,790 -0.02(-2.87%)
May 28, 2019 0.6123 0.6420 0.6030 0.6229 52,493 +0.00(+0.47%)
May 24, 2019 0.6350 0.6423 0.6010 0.6200 46,300 -0.02(-3.13%)
May 23, 2019 0.6180 0.6400 0.5759 0.6400 79,569 +0.04(+6.70%)
May 22, 2019 0.5850 0.6128 0.5620 0.5998 223,434 +0.00(+0.15%)
May 21, 2019 0.5640 0.6200 0.5500 0.5989 108,227 +0.05(+8.89%)
May 20, 2019 0.5900 0.6300 0.5301 0.5500 137,395 -0.02(-3.31%)
May 17, 2019 0.5500 0.5710 0.5388 0.5688 166,500 +0.02(+4.21%)
May 16, 2019 0.5495 0.5800 0.5440 0.5458 84,204 -0.02(-3.40%)
May 15, 2019 0.5550 0.5734 0.5485 0.5650 124,724 -0.01(-1.40%)
May 14, 2019 0.5760 0.6110 0.5661 0.5730 143,181 -0.01(-1.21%)
May 13, 2019 0.5860 0.6147 0.5750 0.5800 84,816 -0.02(-3.33%)
May 10, 2019 0.6035 0.6161 0.5578 0.6000 99,200 -0.01(-1.19%)
May 09, 2019 0.6120 0.6319 0.6000 0.6072 83,186 -0.02(-3.16%)
May 08, 2019 0.6336 0.6400 0.6100 0.6270 42,373 +0.00(+0.06%)
May 07, 2019 0.6530 0.6550 0.6250 0.6266 150,641 -0.02(-3.54%)
May 06, 2019 0.6050 0.6496 0.6050 0.6496 18,444 +0.01(+2.28%)
May 03, 2019 0.6430 0.6430 0.6200 0.6351 59,500 +0.01(+1.00%)
May 02, 2019 0.6300 0.6580 0.6111 0.6288 71,353 -0.00(-0.19%)
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.