FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.4522 0.4700 0.4446 0.4446 5,000,110 -0.03(-5.40%)
Jul 28, 2016 0.4650 0.4800 0.4520 0.4700 2,830,976 +0.01(+1.60%)
Jul 27, 2016 0.4420 0.5030 0.4401 0.4626 6,954,622 +0.02(+4.90%)
Jul 26, 2016 0.4530 0.4600 0.4401 0.4410 2,960,750 -0.01(-2.52%)
Jul 25, 2016 0.4650 0.4700 0.4306 0.4524 3,606,429 +0.00(+0.53%)
Jul 22, 2016 0.4887 0.4900 0.4300 0.4500 6,009,849 -0.02(-4.26%)
Jul 21, 2016 0.5400 0.5588 0.4533 0.4700 21,959,374 -0.02(-3.19%)
Jul 20, 2016 0.3800 0.4900 0.3800 0.4855 21,379,061 +0.10(+27.39%)
Jul 19, 2016 0.4032 0.4100 0.3800 0.3811 4,251,371 -0.02(-5.36%)
Jul 18, 2016 0.4100 0.4150 0.4000 0.4027 2,314,038 -0.00(-0.54%)
Jul 15, 2016 0.4100 0.4200 0.4003 0.4049 3,859,497 -0.00(-0.95%)
Jul 14, 2016 0.4050 0.4300 0.3900 0.4088 6,408,189 -0.00(-0.27%)
Jul 13, 2016 0.4233 0.4233 0.3900 0.4099 7,871,910 -0.02(-3.78%)
Jul 12, 2016 0.4720 0.4720 0.4100 0.4260 7,954,437 -0.03(-6.60%)
Jul 11, 2016 0.4652 0.4750 0.4550 0.4561 12,299,351 +0.00(+0.15%)
Jul 08, 2016 0.4700 0.4800 0.5146 0.4554 20,641,235 -0.06(-11.50%)
Jul 07, 2016 0.5800 0.5820 0.5100 0.5146 9,126,185 -0.15(-22.03%)
Jul 05, 2016 0.7020 0.7734 0.6120 0.6600 30,475,996 +0.04(+6.88%)
Jul 01, 2016 0.5000 0.6175 0.6175 0.6175 53,280,800 +0.15(+32.48%)
Jun 30, 2016 0.3450 0.5000 0.3450 0.4661 50,510,474 +0.12(+33.17%)
Jun 29, 2016 0.3632 0.4000 0.2750 0.3500 79,913,678 -1.68(-82.76%)
Jun 28, 2016 2.050 2.120 2.010 2.030 1,956,600 +0.02(+1.00%)
Jun 27, 2016 2.100 2.130 1.970 2.010 3,112,851 -0.09(-4.29%)
Jun 24, 2016 1.980 2.120 1.960 2.100 3,288,830 -0.05(-2.33%)
Jun 23, 2016 2.300 2.310 1.930 2.150 5,193,353 -0.12(-5.29%)
Jun 22, 2016 2.270 2.350 2.250 2.270 2,006,665 +0.02(+0.89%)
Jun 21, 2016 2.300 2.450 2.220 2.250 3,343,288 -0.02(-0.88%)
Jun 20, 2016 2.340 2.490 2.250 2.270 6,156,234 +0.05(+2.25%)
Jun 17, 2016 2.150 2.300 2.140 2.220 4,749,907 +0.07(+3.26%)
Jun 16, 2016 2.050 2.150 2.050 2.150 1,460,891 +0.06(+2.87%)
Jun 15, 2016 2.100 2.150 2.070 2.090 1,883,194 +0.02(+0.97%)
Jun 14, 2016 2.110 2.150 2.030 2.070 1,895,921 -0.05(-2.36%)
Jun 13, 2016 2.150 2.200 2.080 2.120 3,447,828 +0.04(+1.92%)
Jun 10, 2016 2.050 2.110 1.970 2.080 4,608,868 +0.10(+5.05%)
Jun 09, 2016 2.090 2.090 1.980 1.980 1,822,844 -0.07(-3.41%)
Jun 08, 2016 2.020 2.080 1.940 2.050 2,820,348 +0.03(+1.49%)
Jun 07, 2016 2.050 2.070 1.920 2.020 4,323,587 -0.09(-4.27%)
Jun 06, 2016 2.190 2.190 2.090 2.110 2,953,895 -0.01(-0.47%)
Jun 03, 2016 2.050 2.180 2.010 2.120 3,152,950 +0.03(+1.44%)
Jun 02, 2016 2.200 2.209 1.970 2.090 7,486,177 -0.07(-3.24%)
Jun 01, 2016 2.060 2.290 2.040 2.160 27,773,129 +0.35(+19.34%)
May 31, 2016 1.770 1.820 1.750 1.810 2,860,672 +0.08(+4.62%)
May 27, 2016 1.750 1.730 1.730 1.730 979,000 +0.03(+1.76%)
May 26, 2016 1.720 1.730 1.610 1.700 2,255,382 -0.02(-1.16%)
May 25, 2016 1.740 1.775 1.650 1.720 3,071,655 -0.02(-1.15%)
May 24, 2016 1.750 1.770 1.660 1.740 3,709,510 +0.07(+4.19%)
May 23, 2016 1.560 1.690 1.531 1.670 3,342,680 +0.15(+9.87%)
May 20, 2016 1.460 1.540 1.440 1.520 2,213,962 +0.09(+6.29%)
May 19, 2016 1.470 1.550 1.360 1.430 2,743,706 -0.05(-3.38%)
May 18, 2016 1.320 1.490 1.270 1.480 2,685,725 +0.17(+12.98%)
May 17, 2016 1.320 1.380 1.300 1.310 2,024,703 +0.00(+0.00%)
May 16, 2016 1.300 1.310 1.250 1.310 1,072,167 +0.02(+1.55%)
May 13, 2016 1.210 1.320 1.180 1.290 1,585,839 +0.07(+5.74%)
May 12, 2016 1.290 1.290 1.160 1.220 1,727,319 -0.06(-4.69%)
May 11, 2016 1.230 1.350 1.220 1.280 1,259,220 -0.10(-7.25%)
May 10, 2016 1.360 1.400 1.330 1.380 1,473,977 +0.06(+4.55%)
May 09, 2016 1.230 1.330 1.200 1.320 1,052,811 +0.07(+5.60%)
May 06, 2016 1.220 1.260 1.220 1.250 602,990 +0.03(+2.46%)
May 05, 2016 1.230 1.260 1.160 1.220 1,139,488 +0.00(+0.00%)
May 04, 2016 1.300 1.310 1.210 1.220 1,653,877 -0.10(-7.58%)
May 03, 2016 1.320 1.370 1.315 1.320 516,844 -0.03(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.