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 (%)
Nov 11, 2016 0.2100 0.2100 0.2100 0 +0.01(+7.14%)
Nov 10, 2016 0.2025 0.2190 0.1890 0.1960 4,248,995 +0.00(+1.55%)
Nov 09, 2016 0.1730 0.2075 0.1620 0.1930 4,023,800 +0.01(+7.82%)
Nov 08, 2016 0.1870 0.1897 0.1750 0.1790 1,606,680 -0.01(-4.18%)
Nov 07, 2016 0.2000 0.2075 0.1830 0.1868 1,655,837 -0.00(-1.53%)
Nov 04, 2016 0.1878 0.1944 0.1800 0.1897 2,580,681 +0.01(+7.48%)
Nov 03, 2016 0.1950 0.1962 0.1750 0.1765 2,372,682 -0.01(-7.45%)
Nov 02, 2016 0.1889 0.2070 0.1850 0.1907 2,951,616 -0.00(-0.78%)
Nov 01, 2016 0.2200 0.2209 0.1711 0.1922 7,542,967 -0.04(-16.33%)
Oct 31, 2016 0.2521 0.2578 0.2250 0.2297 3,893,169 -0.02(-8.52%)
Oct 28, 2016 0.2689 0.2699 0.2500 0.2511 3,756,953 -0.02(-5.64%)
Oct 27, 2016 0.2710 0.2820 0.2600 0.2661 3,407,790 -0.01(-2.10%)
Oct 26, 2016 0.2900 0.2991 0.2700 0.2718 1,847,882 -0.02(-5.36%)
Oct 25, 2016 0.2826 0.2950 0.2700 0.2872 2,270,681 +0.01(+2.64%)
Oct 24, 2016 0.3000 0.3020 0.2750 0.2798 1,833,242 -0.00(-1.10%)
Oct 21, 2016 0.3050 0.3050 0.2803 0.2829 3,031,304 -0.03(-8.45%)
Oct 20, 2016 0.2800 0.3488 0.2797 0.3090 11,553,846 +0.04(+13.19%)
Oct 19, 2016 0.2700 0.2730 0.2655 0.2730 1,460,102 +0.00(+1.37%)
Oct 18, 2016 0.2800 0.2800 0.2668 0.2693 2,238,367 -0.01(-3.44%)
Oct 17, 2016 0.2885 0.2948 0.2754 0.2789 1,366,174 -0.00(-0.39%)
Oct 14, 2016 0.2817 0.2974 0.2800 0.2800 2,058,925 +0.00(+0.94%)
Oct 13, 2016 0.2710 0.2844 0.2630 0.2774 1,623,896 +0.00(+0.22%)
Oct 12, 2016 0.2900 0.2950 0.2624 0.2768 4,274,716 -0.01(-3.82%)
Oct 11, 2016 0.3000 0.3025 0.2810 0.2878 4,755,680 -0.01(-4.89%)
Oct 10, 2016 0.3196 0.3200 0.3000 0.3026 2,433,593 -0.01(-3.11%)
Oct 07, 2016 0.3300 0.3319 0.3100 0.3123 1,919,002 -0.01(-2.71%)
Oct 06, 2016 0.3300 0.3320 0.3200 0.3210 1,546,697 -0.01(-2.25%)
Oct 05, 2016 0.3249 0.3300 0.3200 0.3284 1,434,696 +0.01(+2.18%)
Oct 04, 2016 0.3360 0.3400 0.3200 0.3214 1,595,990 -0.01(-3.60%)
Oct 03, 2016 0.3500 0.3500 0.3280 0.3334 1,729,354 -0.02(-4.82%)
Sep 30, 2016 0.3300 0.3503 0.3230 0.3503 1,939,029 +0.02(+6.64%)
Sep 29, 2016 0.3400 0.3500 0.3250 0.3285 3,165,124 -0.02(-5.25%)
Sep 28, 2016 0.3500 0.3700 0.3362 0.3467 3,776,053 +0.01(+1.85%)
Sep 27, 2016 0.3550 0.3551 0.3360 0.3404 1,653,569 -0.00(-1.33%)
Sep 26, 2016 0.3646 0.3700 0.3450 0.3450 2,778,191 -0.02(-4.75%)
Sep 23, 2016 0.3800 0.3850 0.3615 0.3622 2,344,703 -0.01(-2.50%)
Sep 22, 2016 0.3600 0.3740 0.3550 0.3715 3,249,430 +0.02(+4.38%)
Sep 21, 2016 0.3836 0.3903 0.3435 0.3559 4,912,166 -0.03(-6.91%)
Sep 20, 2016 0.3390 0.4079 0.3300 0.3823 15,240,885 +0.06(+18.69%)
Sep 19, 2016 0.3170 0.3388 0.3170 0.3221 2,459,382 +0.00(+0.69%)
Sep 16, 2016 0.3300 0.3300 0.3170 0.3199 4,092,274 -0.01(-3.85%)
Sep 15, 2016 0.3288 0.3419 0.3149 0.3327 4,225,001 +0.00(+0.76%)
Sep 14, 2016 0.3576 0.3600 0.3222 0.3302 4,776,376 -0.02(-5.95%)
Sep 13, 2016 0.3500 0.3790 0.3415 0.3511 4,329,528 -0.00(-0.68%)
Sep 12, 2016 0.3700 0.3739 0.3400 0.3535 7,050,405 -0.03(-6.97%)
Sep 09, 2016 0.4000 0.4070 0.3800 0.3800 3,737,721 -0.02(-4.06%)
Sep 08, 2016 0.4100 0.4120 0.3950 0.3961 2,306,788 -0.01(-2.44%)
Sep 07, 2016 0.4000 0.4100 0.3950 0.4060 2,008,270 +0.01(+1.45%)
Sep 06, 2016 0.4000 0.4099 0.3915 0.4002 2,296,151 -0.00(-0.77%)
Sep 02, 2016 0.4000 0.4033 0.4033 0.4033 2,584,400 +0.01(+2.05%)
Sep 01, 2016 0.4007 0.4051 0.3900 0.3952 3,669,907 -0.01(-2.25%)
Aug 31, 2016 0.4100 0.4130 0.4000 0.4043 2,816,582 -0.01(-1.75%)
Aug 30, 2016 0.4200 0.4300 0.4107 0.4115 1,998,195 -0.01(-3.47%)
Aug 29, 2016 0.4300 0.4400 0.4207 0.4263 1,663,054 +0.01(+1.45%)
Aug 26, 2016 0.4220 0.4500 0.4155 0.4202 3,215,753 +0.01(+1.30%)
Aug 25, 2016 0.4240 0.4361 0.4100 0.4148 2,480,020 -0.01(-2.08%)
Aug 24, 2016 0.4500 0.4536 0.4110 0.4236 3,964,166 -0.03(-5.80%)
Aug 23, 2016 0.4400 0.4552 0.4320 0.4497 4,675,098 +0.01(+3.12%)
Aug 22, 2016 0.4300 0.4397 0.4150 0.4361 2,728,756 +0.01(+1.32%)
Aug 19, 2016 0.4031 0.4496 0.4000 0.4304 6,748,003 +0.03(+6.80%)
Aug 18, 2016 0.4082 0.4100 0.3920 0.4030 2,076,155 +0.00(+0.37%)
Aug 17, 2016 0.4100 0.4200 0.4000 0.4015 2,620,348 -0.01(-2.81%)
Aug 16, 2016 0.4225 0.4267 0.4050 0.4131 2,460,983 -0.00(-0.94%)
Aug 15, 2016 0.4340 0.4340 0.4103 0.4170 3,263,890 -0.01(-1.18%)
Aug 12, 2016 0.4000 0.4354 0.3920 0.4220 4,496,589 +0.02(+4.20%)
Aug 11, 2016 0.4400 0.4449 0.4000 0.4050 5,497,350 -0.03(-6.12%)
Aug 10, 2016 0.4500 0.4600 0.4200 0.4314 7,348,541 -0.03(-6.66%)
Aug 09, 2016 0.4950 0.5000 0.4591 0.4622 3,676,095 -0.02(-4.90%)
Aug 08, 2016 0.4860 0.5100 0.4740 0.4860 3,883,097 +0.01(+1.17%)
Aug 05, 2016 0.4600 0.4900 0.4562 0.4804 4,927,945 +0.03(+5.56%)
Aug 04, 2016 0.4700 0.4700 0.4500 0.4551 2,030,224 -0.01(-1.71%)
Aug 03, 2016 0.4300 0.4748 0.4202 0.4630 4,577,088 +0.03(+7.08%)
Aug 02, 2016 0.4500 0.4500 0.4300 0.4324 3,143,125 -0.02(-3.87%)
Aug 01, 2016 0.4550 0.4700 0.4412 0.4498 2,277,251 +0.01(+1.17%)
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%)
May 02, 2016 1.370 1.380 1.270 1.350 1,283,840 -0.03(-2.17%)
Apr 29, 2016 1.460 1.460 1.380 1.380 1,320,625 -0.05(-3.50%)
Apr 28, 2016 1.390 1.450 1.360 1.430 1,247,608 +0.04(+2.88%)
Apr 27, 2016 1.400 1.410 1.360 1.390 801,385 +0.00(+0.00%)
Apr 26, 2016 1.410 1.430 1.360 1.390 1,235,376 -0.01(-0.71%)
Apr 25, 2016 1.400 1.470 1.380 1.400 1,559,892 -0.02(-1.41%)
Apr 22, 2016 1.390 1.440 1.350 1.420 1,042,627 +0.03(+2.16%)
Apr 21, 2016 1.350 1.440 1.310 1.390 2,431,064 +0.02(+1.46%)
Apr 20, 2016 1.450 1.462 1.360 1.370 2,786,703 -0.10(-6.80%)
Apr 19, 2016 1.510 1.540 1.460 1.470 1,294,780 -0.03(-2.00%)
Apr 18, 2016 1.550 1.550 1.490 1.500 1,711,277 -0.04(-2.60%)
Apr 15, 2016 1.540 1.560 1.530 1.540 1,038,521 -0.01(-0.65%)
Apr 14, 2016 1.580 1.590 1.530 1.550 1,289,236 -0.01(-0.64%)
Apr 13, 2016 1.550 1.580 1.500 1.560 1,427,145 +0.02(+1.30%)
Apr 12, 2016 1.590 1.600 1.480 1.540 1,748,583 -0.02(-1.28%)
Apr 11, 2016 1.500 1.610 1.500 1.560 2,464,978 +0.08(+5.41%)
Apr 08, 2016 1.450 1.500 1.380 1.480 2,106,263 +0.03(+2.07%)
Apr 07, 2016 1.560 1.580 1.410 1.450 2,375,318 -0.06(-3.97%)
Apr 06, 2016 1.620 1.680 1.410 1.510 6,808,215 -0.15(-9.04%)
Apr 05, 2016 1.890 1.900 1.600 1.660 6,347,244 -0.09(-5.14%)
Apr 04, 2016 1.580 1.850 1.550 1.750 8,254,167 +0.26(+17.45%)
Apr 01, 2016 1.370 1.550 1.340 1.490 6,185,586 +0.13(+9.56%)
Mar 31, 2016 1.400 1.400 1.300 1.360 3,382,642 -0.02(-1.45%)
Mar 30, 2016 1.260 1.400 1.220 1.380 5,330,795 +0.16(+13.11%)
Mar 29, 2016 1.180 1.220 1.070 1.220 4,416,379 +0.16(+15.09%)
Mar 28, 2016 1.060 1.070 0.9900 1.060 1,825,126 +0.00(+0.00%)
Mar 24, 2016 1.180 1.060 1.060 1.060 3,444,400 -0.09(-7.83%)
Mar 23, 2016 1.070 1.240 1.060 1.150 5,462,698 +0.10(+9.52%)
Mar 22, 2016 0.9400 1.100 0.9303 1.050 3,636,564 +0.11(+11.73%)
Mar 21, 2016 0.8800 0.9450 0.8500 0.9398 1,035,416 +0.06(+6.80%)
Mar 18, 2016 0.8657 0.8800 0.8200 0.8800 1,260,475 +0.05(+6.04%)
Mar 17, 2016 0.8200 0.8413 0.8018 0.8299 463,570 +0.01(+1.19%)
Mar 16, 2016 0.8189 0.8300 0.7975 0.8201 590,254 +0.02(+2.85%)
Mar 15, 2016 0.8700 0.8799 0.7804 0.7974 1,397,790 -0.08(-8.68%)
Mar 14, 2016 0.8790 0.8800 0.8300 0.8732 878,960 +0.01(+1.35%)
Mar 11, 2016 0.8800 0.9300 0.7800 0.8616 3,950,624 -0.02(-2.78%)
Mar 10, 2016 0.9400 0.9600 0.8749 0.8862 1,490,423 -0.06(-6.76%)
Mar 09, 2016 1.000 1.000 0.9500 0.9504 529,061 -0.02(-2.03%)
Mar 08, 2016 1.000 1.010 0.9700 0.9701 910,902 -0.02(-2.01%)
Mar 07, 2016 1.000 1.030 0.9666 0.9900 1,904,394 +0.01(+0.87%)
Mar 04, 2016 0.9900 1.010 0.9415 0.9815 1,426,842 +0.03(+3.32%)
Mar 03, 2016 0.9950 1.040 0.9497 0.9500 2,616,636 +0.01(+1.17%)
Mar 02, 2016 0.8150 0.9460 0.8150 0.9390 1,619,176 +0.12(+15.21%)
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.