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

Abraxas Petro Corp (NQ: AXAS )

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 (%)
Nov 30, 2020 2.560 2.560 2.320 2.360 337,314 -0.23(-8.88%)
Nov 27, 2020 2.510 2.600 2.480 2.590 189,700 +0.06(+2.37%)
Nov 25, 2020 2.510 2.600 2.375 2.530 487,800 +0.02(+0.80%)
Nov 24, 2020 2.540 2.950 2.380 2.510 1,032,428 +0.17(+7.26%)
Nov 23, 2020 2.050 2.390 2.030 2.340 691,972 +0.32(+15.84%)
Nov 20, 2020 2.010 2.100 1.980 2.020 368,000 -0.03(-1.46%)
Nov 19, 2020 1.970 2.080 1.930 2.050 376,897 +0.14(+7.33%)
Nov 18, 2020 2.220 2.250 1.900 1.910 535,997 -0.26(-11.98%)
Nov 17, 2020 2.000 2.200 1.890 2.170 571,242 +0.25(+13.02%)
Nov 16, 2020 1.890 1.950 1.770 1.920 610,485 +0.17(+9.71%)
Nov 13, 2020 1.740 1.790 1.690 1.750 224,200 +0.05(+2.94%)
Nov 12, 2020 1.840 1.840 1.700 1.700 339,108 -0.18(-9.57%)
Nov 11, 2020 1.930 2.080 1.820 1.880 402,093 -0.02(-1.05%)
Nov 10, 2020 1.910 1.910 1.750 1.900 412,319 +0.08(+4.40%)
Nov 09, 2020 1.730 1.880 1.650 1.820 735,697 +0.22(+13.75%)
Nov 06, 2020 1.530 1.630 1.510 1.600 241,600 +0.08(+5.26%)
Nov 05, 2020 1.590 1.590 1.520 1.520 203,600 -0.04(-2.56%)
Nov 04, 2020 1.600 1.600 1.480 1.560 270,933 -0.01(-0.64%)
Nov 03, 2020 1.590 1.670 1.530 1.570 274,931 +0.00(+0.00%)
Nov 02, 2020 1.630 1.660 1.480 1.570 446,833 -0.06(-3.68%)
Oct 30, 2020 1.460 1.810 1.450 1.630 3,038,800 +0.16(+10.88%)
Oct 29, 2020 1.540 1.540 1.410 1.470 475,959 -0.02(-1.34%)
Oct 28, 2020 1.600 1.600 1.490 1.490 452,465 -0.15(-9.15%)
Oct 27, 2020 1.730 1.750 1.620 1.640 389,638 -0.09(-5.20%)
Oct 26, 2020 1.890 1.900 1.710 1.730 509,695 -0.14(-7.49%)
Oct 23, 2020 1.960 1.980 1.850 1.870 411,600 -0.09(-4.59%)
Oct 22, 2020 1.880 2.000 1.830 1.960 548,798 +0.11(+5.95%)
Oct 21, 2020 1.940 1.970 1.820 1.850 606,920 -0.10(-5.13%)
Oct 20, 2020 2.250 2.380 1.860 1.950 1,143,911 -0.24(-10.96%)
Oct 19, 2020 2.250 2.890 2.030 2.190 1,919,611 +2.05(+1413.48%)
Oct 16, 2020 0.1530 0.1547 0.1400 0.1447 9,498,900 -0.01(-6.40%)
Oct 15, 2020 0.1548 0.1600 0.1520 0.1546 3,532,134 -0.00(-0.39%)
Oct 14, 2020 0.1547 0.1642 0.1520 0.1552 4,369,085 +0.00(+0.32%)
Oct 13, 2020 0.1603 0.1636 0.1510 0.1547 6,960,198 -0.01(-3.31%)
Oct 12, 2020 0.1600 0.1700 0.1600 0.1600 12,575,086 -0.02(-10.06%)
Oct 09, 2020 0.1780 0.2792 0.1710 0.1779 126,401,400 +0.02(+9.34%)
Oct 08, 2020 0.1446 0.1649 0.1415 0.1627 11,493,838 +0.02(+12.44%)
Oct 07, 2020 0.1430 0.1470 0.1400 0.1447 3,127,494 +0.00(+0.98%)
Oct 06, 2020 0.1471 0.1488 0.1421 0.1433 3,101,817 -0.00(-1.38%)
Oct 05, 2020 0.1489 0.1489 0.1412 0.1453 2,904,144 +0.00(+0.90%)
Oct 02, 2020 0.1400 0.1479 0.1327 0.1440 3,416,600 +0.00(+1.27%)
Oct 01, 2020 0.1463 0.1499 0.1401 0.1422 3,800,974 -0.00(-2.60%)
Sep 30, 2020 0.1500 0.1535 0.1450 0.1460 3,796,207 -0.01(-6.59%)
Sep 29, 2020 0.1550 0.1588 0.1462 0.1563 8,520,685 +0.01(+6.91%)
Sep 28, 2020 0.1520 0.1527 0.1439 0.1462 3,605,612 +0.01(+3.54%)
Sep 25, 2020 0.1455 0.1482 0.1411 0.1412 3,355,900 -0.01(-5.30%)
Sep 24, 2020 0.1440 0.1497 0.1426 0.1491 2,588,527 +0.01(+3.54%)
Sep 23, 2020 0.1588 0.1610 0.1400 0.1440 3,176,952 -0.02(-9.66%)
Sep 22, 2020 0.1600 0.1639 0.1580 0.1594 1,359,200 -0.00(-0.38%)
Sep 21, 2020 0.1700 0.1700 0.1600 0.1600 2,523,045 -0.01(-5.38%)
Sep 18, 2020 0.1618 0.1795 0.1606 0.1691 4,685,600 +0.00(+2.48%)
Sep 17, 2020 0.1611 0.1725 0.1595 0.1650 5,362,667 +0.00(+2.55%)
Sep 16, 2020 0.1500 0.1660 0.1500 0.1609 6,158,539 +0.01(+3.61%)
Sep 15, 2020 0.1600 0.1620 0.1507 0.1553 3,744,738 -0.00(-0.83%)
Sep 14, 2020 0.1500 0.1594 0.1419 0.1566 4,895,861 +0.01(+5.45%)
Sep 11, 2020 0.1600 0.1664 0.1460 0.1485 4,122,500 -0.01(-6.13%)
Sep 10, 2020 0.1700 0.1700 0.1575 0.1582 4,743,023 -0.01(-6.89%)
Sep 09, 2020 0.1715 0.1734 0.1662 0.1699 2,889,461 -0.00(-0.93%)
Sep 08, 2020 0.1776 0.1776 0.1650 0.1715 4,101,527 -0.01(-4.56%)
Sep 04, 2020 0.1800 0.1878 0.1700 0.1797 4,084,600 -0.00(-0.17%)
Sep 03, 2020 0.1803 0.1859 0.1799 0.1800 2,831,279 -0.01(-3.38%)
Sep 02, 2020 0.1900 0.1900 0.1800 0.1863 4,977,456 +0.00(+1.20%)
Sep 01, 2020 0.1890 0.1900 0.1821 0.1841 5,070,657 -0.01(-4.06%)
Aug 31, 2020 0.1940 0.1952 0.1863 0.1919 3,682,027 -0.01(-5.14%)
Aug 28, 2020 0.1880 0.2049 0.1846 0.2023 7,787,900 +0.01(+7.32%)
Aug 27, 2020 0.1865 0.1920 0.1857 0.1885 3,381,740 -0.01(-3.83%)
Aug 26, 2020 0.1841 0.1989 0.1800 0.1960 5,966,662 +0.01(+4.81%)
Aug 25, 2020 0.1913 0.2023 0.1846 0.1870 8,629,704 -0.01(-6.50%)
Aug 24, 2020 0.2400 0.2500 0.1900 0.2000 34,290,484 +0.02(+13.25%)
Aug 21, 2020 0.1800 0.1843 0.1730 0.1766 35,055,200 -0.00(-2.11%)
Aug 20, 2020 0.1820 0.1849 0.1721 0.1804 6,262,014 -0.01(-4.40%)
Aug 19, 2020 0.1950 0.1950 0.1825 0.1887 6,130,177 -0.01(-5.65%)
Aug 18, 2020 0.1982 0.2180 0.1838 0.2000 19,312,458 +0.03(+17.65%)
Aug 17, 2020 0.1900 0.1900 0.1600 0.1700 9,512,667 -0.01(-7.86%)
Aug 14, 2020 0.1871 0.1876 0.1819 0.1845 3,417,700 -0.01(-2.89%)
Aug 13, 2020 0.1900 0.1900 0.1800 0.1900 3,716,313 -0.00(-1.04%)
Aug 12, 2020 0.2028 0.2040 0.1913 0.1920 5,442,836 -0.01(-4.00%)
Aug 11, 2020 0.2080 0.2090 0.2000 0.2000 3,453,824 -0.00(-1.91%)
Aug 10, 2020 0.2050 0.2100 0.2001 0.2039 2,744,905 +0.00(+0.94%)
Aug 07, 2020 0.1985 0.2050 0.1981 0.2020 2,197,100 +0.00(+1.00%)
Aug 06, 2020 0.2059 0.2098 0.1970 0.2000 5,555,941 -0.01(-5.39%)
Aug 05, 2020 0.2179 0.2249 0.2100 0.2114 4,883,050 +0.00(+1.73%)
Aug 04, 2020 0.2040 0.2122 0.2020 0.2078 3,446,641 +0.01(+2.47%)
Aug 03, 2020 0.2015 0.2129 0.2010 0.2028 4,336,741 +0.00(+0.40%)
Jul 31, 2020 0.2131 0.2300 0.2009 0.2020 6,693,400 -0.01(-3.81%)
Jul 30, 2020 0.2100 0.2100 0.2000 0.2100 2,764,613 +0.00(+0.38%)
Jul 29, 2020 0.2108 0.2149 0.2050 0.2092 3,134,911 -0.00(-1.60%)
Jul 28, 2020 0.2179 0.2200 0.2100 0.2126 2,198,393 -0.00(-0.98%)
Jul 27, 2020 0.2120 0.2196 0.2100 0.2147 2,678,663 -0.01(-3.07%)
Jul 24, 2020 0.2177 0.2338 0.2150 0.2215 3,675,500 -0.01(-4.32%)
Jul 23, 2020 0.2450 0.2549 0.2240 0.2315 5,696,218 -0.01(-5.51%)
Jul 22, 2020 0.2300 0.2580 0.2250 0.2450 11,206,925 +0.03(+12.39%)
Jul 21, 2020 0.2110 0.2200 0.2104 0.2180 4,791,080 +0.01(+3.81%)
Jul 20, 2020 0.2100 0.2200 0.2000 0.2100 3,353,488 -0.00(-0.05%)
Jul 17, 2020 0.2198 0.2250 0.2100 0.2101 2,457,800 +0.00(+0.05%)
Jul 16, 2020 0.2100 0.2300 0.2100 0.2100 2,980,436 -0.01(-4.11%)
Jul 15, 2020 0.2051 0.2240 0.2051 0.2190 4,055,245 +0.02(+8.04%)
Jul 14, 2020 0.2100 0.2100 0.1900 0.2027 3,662,382 -0.01(-3.75%)
Jul 13, 2020 0.2191 0.2290 0.2100 0.2106 2,976,116 -0.01(-5.81%)
Jul 10, 2020 0.1987 0.2283 0.1960 0.2236 5,670,300 +0.03(+12.87%)
Jul 09, 2020 0.2100 0.2110 0.1910 0.1981 4,842,655 -0.01(-3.88%)
Jul 08, 2020 0.2070 0.2136 0.2010 0.2061 4,703,641 -0.01(-4.14%)
Jul 07, 2020 0.2200 0.2200 0.2051 0.2150 4,504,125 -0.01(-4.36%)
Jul 06, 2020 0.2250 0.2350 0.2200 0.2248 5,138,582 -0.00(-1.49%)
Jul 02, 2020 0.2320 0.2449 0.2200 0.2282 5,573,500 -0.00(-0.87%)
Jul 01, 2020 0.2410 0.2470 0.2275 0.2302 3,873,006 -0.00(-1.37%)
Jun 30, 2020 0.2430 0.2449 0.2263 0.2334 4,871,848 -0.01(-5.89%)
Jun 29, 2020 0.2320 0.2590 0.2250 0.2480 5,501,179 +0.00(+0.32%)
Jun 26, 2020 0.2600 0.2675 0.2205 0.2472 25,133,602 -0.02(-7.93%)
Jun 25, 2020 0.2701 0.2787 0.2501 0.2685 6,785,187 -0.01(-2.86%)
Jun 24, 2020 0.2992 0.2992 0.2750 0.2764 6,419,523 -0.03(-10.84%)
Jun 23, 2020 0.3000 0.3400 0.2800 0.3100 15,056,583 +0.02(+6.90%)
Jun 22, 2020 0.2909 0.2979 0.2661 0.2900 6,501,612 +0.02(+6.62%)
Jun 19, 2020 0.2950 0.3073 0.2720 0.2720 5,298,400 -0.02(-5.78%)
Jun 18, 2020 0.2800 0.3000 0.2725 0.2887 4,825,305 -0.00(-0.62%)
Jun 17, 2020 0.3000 0.3084 0.2870 0.2905 4,059,184 -0.02(-6.29%)
Jun 16, 2020 0.3300 0.3400 0.3000 0.3100 7,305,206 -0.00(-0.03%)
Jun 15, 2020 0.2680 0.3280 0.2450 0.3101 8,735,051 +0.03(+10.75%)
Jun 12, 2020 0.3145 0.3194 0.2763 0.2800 6,906,200 +0.01(+2.38%)
Jun 11, 2020 0.2800 0.3068 0.2700 0.2735 7,674,065 -0.05(-15.35%)
Jun 10, 2020 0.3300 0.3549 0.2750 0.3231 15,967,175 -0.03(-8.96%)
Jun 09, 2020 0.4000 0.4000 0.3500 0.3549 19,577,176 -0.09(-20.25%)
Jun 08, 2020 0.3700 0.4490 0.3661 0.4450 60,746,612 +0.17(+61.06%)
Jun 05, 2020 0.2487 0.2970 0.2350 0.2763 29,427,200 +0.06(+28.51%)
Jun 04, 2020 0.2127 0.2150 0.2041 0.2150 5,377,961 +0.00(+1.08%)
Jun 03, 2020 0.2101 0.2140 0.2033 0.2127 5,358,969 +0.00(+1.29%)
Jun 02, 2020 0.2100 0.2100 0.2000 0.2100 5,169,407 +0.01(+5.69%)
Jun 01, 2020 0.1986 0.2115 0.1914 0.1987 4,053,813 +0.00(+2.32%)
May 29, 2020 0.1995 0.1995 0.1900 0.1942 3,899,500 -0.01(-2.90%)
May 28, 2020 0.2000 0.2100 0.2000 0.2000 3,790,971 -0.01(-2.96%)
May 27, 2020 0.2080 0.2100 0.1964 0.2061 4,636,954 -0.01(-3.01%)
May 26, 2020 0.2000 0.2140 0.2000 0.2125 3,778,575 +0.01(+5.88%)
May 22, 2020 0.2056 0.2100 0.1980 0.2007 3,079,500 -0.01(-4.43%)
May 21, 2020 0.2100 0.2100 0.2000 0.2100 3,052,070 +0.00(+0.00%)
May 20, 2020 0.2100 0.2100 0.2000 0.2100 5,054,162 +0.00(+1.84%)
May 19, 2020 0.2240 0.2285 0.2034 0.2062 5,211,170 -0.02(-9.96%)
May 18, 2020 0.2100 0.2275 0.2050 0.2290 9,448,042 +0.03(+13.25%)
May 15, 2020 0.1930 0.2180 0.1930 0.2022 6,168,300 +0.01(+4.01%)
May 14, 2020 0.1900 0.2082 0.1822 0.1944 4,717,366 -0.01(-2.80%)
May 13, 2020 0.2100 0.2100 0.1900 0.2000 6,192,240 -0.02(-8.05%)
May 12, 2020 0.2221 0.2289 0.2169 0.2175 5,013,930 -0.00(-1.14%)
May 11, 2020 0.2279 0.2280 0.2100 0.2200 4,896,724 -0.01(-3.47%)
May 08, 2020 0.2300 0.2300 0.2155 0.2279 5,324,700 -0.01(-5.04%)
May 07, 2020 0.2300 0.2400 0.2200 0.2400 5,203,906 +0.01(+4.35%)
May 06, 2020 0.2499 0.2500 0.2120 0.2300 8,145,809 -0.02(-7.96%)
May 05, 2020 0.2755 0.2830 0.2400 0.2499 10,850,255 -0.00(-0.04%)
May 04, 2020 0.2700 0.2700 0.2500 0.2500 8,101,906 -0.02(-8.42%)
May 01, 2020 0.2900 0.3036 0.2646 0.2730 9,854,600 -0.04(-13.25%)
Apr 30, 2020 0.3000 0.3200 0.2875 0.3147 25,609,672 +0.03(+9.50%)
Apr 29, 2020 0.3000 0.3100 0.2720 0.2874 26,872,420 +0.03(+10.54%)
Apr 28, 2020 0.2350 0.2940 0.2350 0.2600 25,611,576 +0.01(+4.42%)
Apr 27, 2020 0.2678 0.2980 0.2420 0.2490 24,928,704 -0.08(-23.41%)
Apr 24, 2020 0.4900 0.5500 0.2826 0.3251 146,497,408 +0.04(+12.10%)
Apr 23, 2020 0.1600 0.3020 0.1470 0.2900 112,035,552 +0.16(+123.08%)
Apr 22, 2020 0.1300 0.1400 0.1300 0.1300 6,968,773 +0.00(+1.01%)
Apr 21, 2020 0.1315 0.1350 0.1250 0.1287 5,694,600 -0.00(-1.83%)
Apr 20, 2020 0.1371 0.1400 0.1280 0.1311 6,487,323 -0.01(-7.74%)
Apr 17, 2020 0.1309 0.1777 0.1265 0.1421 18,341,800 +0.01(+9.31%)
Apr 16, 2020 0.1400 0.1400 0.1300 0.1300 2,969,083 -0.00(-2.11%)
Apr 15, 2020 0.1398 0.1400 0.1220 0.1328 4,191,414 -0.00(-3.07%)
Apr 14, 2020 0.1540 0.1540 0.1325 0.1370 5,287,354 -0.01(-6.29%)
Apr 13, 2020 0.1750 0.1770 0.1430 0.1462 5,547,203 -0.01(-7.76%)
Apr 09, 2020 0.1400 0.1800 0.1390 0.1585 12,516,801 +0.02(+14.03%)
Apr 08, 2020 0.1280 0.1390 0.1250 0.1390 2,743,804 +0.01(+7.01%)
Apr 07, 2020 0.1400 0.1500 0.1250 0.1299 5,036,962 -0.01(-6.88%)
Apr 06, 2020 0.1301 0.1400 0.1300 0.1395 3,162,502 +0.01(+7.23%)
Apr 03, 2020 0.1410 0.1530 0.1280 0.1301 6,389,200 -0.01(-5.72%)
Apr 02, 2020 0.1200 0.1800 0.1120 0.1380 12,336,705 +0.03(+26.26%)
Apr 01, 2020 0.1221 0.1268 0.1080 0.1093 4,205,890 -0.01(-9.67%)
Mar 31, 2020 0.1286 0.1300 0.1201 0.1210 3,329,285 -0.01(-5.47%)
Mar 30, 2020 0.1190 0.1297 0.1160 0.1280 5,040,527 +0.01(+10.73%)
Mar 27, 2020 0.1250 0.1270 0.1081 0.1156 3,500,900 +0.00(+0.70%)
Mar 26, 2020 0.1124 0.1290 0.1075 0.1148 4,355,751 +0.01(+7.29%)
Mar 25, 2020 0.1100 0.1155 0.1030 0.1070 3,336,703 -0.00(-2.19%)
Mar 24, 2020 0.1150 0.1154 0.1050 0.1094 2,790,783 +0.00(+2.63%)
Mar 23, 2020 0.1156 0.1175 0.1012 0.1066 3,068,838 -0.01(-11.17%)
Mar 20, 2020 0.1100 0.1200 0.0990 0.1200 5,879,200 +0.02(+15.72%)
Mar 19, 2020 0.1048 0.1050 0.0929 0.1037 3,923,074 +0.01(+12.60%)
Mar 18, 2020 0.1098 0.1098 0.0900 0.0921 3,523,724 -0.03(-23.25%)
Mar 17, 2020 0.1200 0.1200 0.1000 0.1200 3,682,953 -0.00(-0.74%)
Mar 16, 2020 0.1295 0.1295 0.1134 0.1209 3,271,251 -0.01(-6.93%)
Mar 13, 2020 0.1200 0.1300 0.1112 0.1299 3,593,100 +0.01(+12.76%)
Mar 12, 2020 0.1210 0.1210 0.1100 0.1152 3,186,691 -0.01(-5.65%)
Mar 11, 2020 0.1379 0.1379 0.1173 0.1221 3,224,977 -0.01(-7.01%)
Mar 10, 2020 0.1491 0.1499 0.1110 0.1313 6,193,824 +0.00(+1.39%)
Mar 09, 2020 0.1400 0.1497 0.1000 0.1295 6,139,836 -0.02(-15.85%)
Mar 06, 2020 0.2028 0.2028 0.1468 0.1539 5,319,200 -0.05(-24.07%)
Mar 05, 2020 0.2135 0.2151 0.1975 0.2027 1,174,995 -0.01(-5.06%)
Mar 04, 2020 0.2299 0.2299 0.2071 0.2135 1,557,212 +0.01(+3.69%)
Mar 03, 2020 0.2190 0.2200 0.2049 0.2059 1,831,273 -0.01(-3.56%)
Mar 02, 2020 0.2105 0.2199 0.1900 0.2135 1,614,739 +0.02(+12.37%)
Feb 28, 2020 0.1860 0.2000 0.1811 0.1900 3,004,400 -0.00(-0.84%)
Feb 27, 2020 0.2090 0.2100 0.1830 0.1916 2,502,112 -0.02(-8.76%)
Feb 26, 2020 0.2100 0.2219 0.2019 0.2100 2,138,983 +0.01(+4.01%)
Feb 25, 2020 0.2198 0.2198 0.2002 0.2019 1,869,007 -0.01(-5.83%)
Feb 24, 2020 0.2200 0.2225 0.2100 0.2144 2,192,617 -0.01(-3.86%)
Feb 21, 2020 0.2330 0.2330 0.2201 0.2230 1,139,600 -0.01(-2.36%)
Feb 20, 2020 0.2319 0.2348 0.2250 0.2284 1,113,898 -0.00(-0.70%)
Feb 19, 2020 0.2300 0.2300 0.2200 0.2300 1,985,780 +0.01(+2.95%)
Feb 18, 2020 0.2368 0.2368 0.2190 0.2234 2,480,900 -0.01(-4.00%)
Feb 14, 2020 0.2400 0.2420 0.2285 0.2327 1,478,900 -0.00(-1.40%)
Feb 13, 2020 0.2550 0.2550 0.2300 0.2360 1,892,030 -0.02(-8.53%)
Feb 12, 2020 0.2593 0.2600 0.2367 0.2580 2,275,130 +0.02(+6.52%)
Feb 11, 2020 0.2320 0.2449 0.2244 0.2422 1,262,541 +0.02(+9.54%)
Feb 10, 2020 0.2400 0.2446 0.2202 0.2211 1,266,091 -0.02(-7.49%)
Feb 07, 2020 0.2400 0.2478 0.2227 0.2390 3,319,500 -0.00(-0.58%)
Feb 06, 2020 0.2518 0.2589 0.2397 0.2404 1,667,168 -0.01(-2.55%)
Feb 05, 2020 0.2400 0.2500 0.2393 0.2467 1,212,248 +0.01(+3.09%)
Feb 04, 2020 0.2301 0.2473 0.2300 0.2393 1,762,760 +0.01(+4.68%)
Feb 03, 2020 0.2290 0.2447 0.2115 0.2286 2,577,338 -0.00(-0.17%)
Jan 31, 2020 0.2500 0.2528 0.2250 0.2290 2,899,900 -0.02(-9.41%)
Jan 30, 2020 0.2605 0.2650 0.2505 0.2528 1,130,140 -0.01(-2.77%)
Jan 29, 2020 0.2700 0.2800 0.2600 0.2600 1,570,655 -0.01(-4.55%)
Jan 28, 2020 0.2900 0.2949 0.2602 0.2724 1,842,348 -0.01(-3.16%)
Jan 27, 2020 0.3000 0.3001 0.2800 0.2813 1,582,346 -0.02(-6.92%)
Jan 24, 2020 0.3101 0.3200 0.3000 0.3022 1,305,200 -0.01(-3.64%)
Jan 23, 2020 0.3118 0.3200 0.3115 0.3136 906,627 +0.00(+0.67%)
Jan 22, 2020 0.3225 0.3279 0.3100 0.3115 1,213,801 -0.01(-3.32%)
Jan 21, 2020 0.3299 0.3368 0.3221 0.3222 940,110 -0.00(-0.83%)
Jan 17, 2020 0.3400 0.3444 0.3249 0.3249 1,205,400 -0.02(-4.44%)
Jan 16, 2020 0.3200 0.3500 0.3200 0.3400 1,394,475 +0.02(+4.87%)
Jan 15, 2020 0.3299 0.3299 0.3153 0.3242 1,069,959 -0.00(-0.67%)
Jan 14, 2020 0.3200 0.3320 0.3160 0.3264 1,368,041 +0.01(+3.10%)
Jan 13, 2020 0.3220 0.3250 0.3100 0.3166 1,119,756 -0.01(-2.58%)
Jan 10, 2020 0.3312 0.3448 0.3201 0.3250 1,312,200 -0.02(-5.82%)
Jan 09, 2020 0.3525 0.3544 0.3300 0.3451 1,091,307 -0.00(-1.40%)
Jan 08, 2020 0.4000 0.4000 0.3400 0.3500 2,800,288 -0.04(-10.55%)
Jan 07, 2020 0.4199 0.4200 0.3757 0.3913 2,033,367 -0.01(-2.18%)
Jan 06, 2020 0.4000 0.4100 0.3800 0.4000 4,300,059 +0.04(+10.13%)
Jan 03, 2020 0.3900 0.3900 0.3500 0.3632 2,462,900 +0.01(+4.04%)
Jan 02, 2020 0.3698 0.3700 0.3461 0.3491 1,579,095 -0.00(-0.57%)
Dec 31, 2019 0.3400 0.3698 0.3400 0.3511 2,076,600 +0.01(+3.78%)
Dec 30, 2019 0.3750 0.3899 0.3001 0.3383 2,993,728 -0.05(-11.90%)
Dec 27, 2019 0.3917 0.3999 0.3755 0.3840 1,383,900 -0.00(-1.23%)
Dec 26, 2019 0.4000 0.4060 0.3803 0.3888 1,316,699 -0.00(-0.41%)
Dec 24, 2019 0.4100 0.4138 0.3800 0.3904 1,396,600 -0.02(-4.45%)
Dec 23, 2019 0.4364 0.4370 0.3900 0.4086 3,161,976 -0.03(-6.69%)
Dec 20, 2019 0.4300 0.4790 0.4200 0.4379 6,089,500 +0.02(+4.21%)
Dec 19, 2019 0.3483 0.4500 0.3301 0.4202 5,356,266 +0.07(+20.68%)
Dec 18, 2019 0.3700 0.3799 0.3390 0.3482 3,027,119 -0.03(-8.37%)
Dec 17, 2019 0.3300 0.3800 0.3100 0.3800 5,225,888 +0.07(+23.70%)
Dec 16, 2019 0.2700 0.3175 0.2700 0.3072 3,851,021 +0.04(+14.80%)
Dec 13, 2019 0.2520 0.2759 0.2485 0.2676 2,668,700 +0.02(+7.90%)
Dec 12, 2019 0.2496 0.2590 0.2462 0.2480 1,568,713 -0.00(-0.60%)
Dec 11, 2019 0.2600 0.2620 0.2451 0.2495 1,651,284 -0.00(-0.04%)
Dec 10, 2019 0.2560 0.2600 0.2460 0.2496 958,736 -0.00(-1.38%)
Dec 09, 2019 0.2500 0.2594 0.2402 0.2531 768,242 +0.00(+1.61%)
Dec 06, 2019 0.2600 0.2700 0.2481 0.2491 1,084,800 -0.00(-1.66%)
Dec 05, 2019 0.2680 0.2680 0.2500 0.2533 1,387,504 -0.01(-2.58%)
Dec 04, 2019 0.2401 0.2650 0.2401 0.2600 1,535,707 +0.02(+8.06%)
Dec 03, 2019 0.2490 0.2589 0.2368 0.2406 1,299,342 -0.00(-0.74%)
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.