Five Oaks Investment Corp. Common Stock (NY: OAKS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	4.120	4.120	4.060	4.060	73,805	-0.03(-0.73%)
Nov 29, 2017	4.140	4.200	4.090	4.090	188,847	-0.02(-0.49%)
Nov 28, 2017	4.090	4.140	4.090	4.110	115,253	+0.01(+0.24%)
Nov 27, 2017	4.110	4.180	4.090	4.100	118,552	-0.01(-0.24%)
Nov 24, 2017	4.100	4.110	4.083	4.110	28,343	+0.01(+0.24%)
Nov 22, 2017	4.070	4.120	4.040	4.100	149,206	+0.02(+0.49%)
Nov 21, 2017	4.100	4.198	4.050	4.080	129,229	-0.04(-0.97%)
Nov 20, 2017	4.110	4.140	4.050	4.120	76,238	-0.02(-0.48%)
Nov 17, 2017	4.090	4.170	4.080	4.140	73,128	+0.05(+1.22%)
Nov 16, 2017	4.100	4.111	4.030	4.090	150,509	+0.02(+0.49%)
Nov 15, 2017	4.020	4.080	3.990	4.070	86,580	+0.03(+0.74%)
Nov 14, 2017	4.090	4.101	4.030	4.040	117,522	-0.13(-3.12%)
Nov 13, 2017	4.200	4.200	4.140	4.170	157,797	+0.01(+0.24%)
Nov 10, 2017	4.170	4.190	4.111	4.160	92,374	+0.00(+0.00%)
Nov 09, 2017	4.170	4.290	4.110	4.160	194,690	-0.02(-0.48%)
Nov 08, 2017	4.180	4.200	4.090	4.180	100,043	+0.01(+0.24%)
Nov 07, 2017	4.030	4.290	4.010	4.170	186,758	+0.11(+2.71%)
Nov 06, 2017	4.040	4.088	4.020	4.060	92,134	+0.02(+0.50%)
Nov 03, 2017	4.040	4.070	4.040	4.040	106,906	-0.03(-0.74%)
Nov 02, 2017	4.140	4.140	4.040	4.070	85,214	-0.07(-1.69%)
Nov 01, 2017	4.070	4.180	4.060	4.140	65,852	+0.07(+1.72%)
Oct 31, 2017	4.190	4.190	4.070	4.070	97,159	-0.08(-1.93%)
Oct 30, 2017	4.190	4.379	4.110	4.150	213,425	-0.01(-0.24%)
Oct 27, 2017	4.050	4.179	4.030	4.160	145,906	+0.09(+2.21%)
Oct 26, 2017	4.160	4.190	4.041	4.070	146,816	-0.09(-2.14%)
Oct 25, 2017	4.230	4.260	4.030	4.159	222,069	-0.06(-1.44%)
Oct 24, 2017	4.240	4.390	4.200	4.220	139,186	+0.02(+0.47%)
Oct 23, 2017	4.350	4.350	4.200	4.200	316,014	-0.14(-3.22%)
Oct 20, 2017	4.340	4.367	4.330	4.340	47,703	-0.01(-0.23%)
Oct 19, 2017	4.350	4.399	4.330	4.350	84,378	+0.02(+0.46%)
Oct 18, 2017	4.470	4.479	4.290	4.330	308,663	-0.14(-3.13%)
Oct 17, 2017	4.500	4.520	4.460	4.470	95,919	-0.03(-0.67%)
Oct 16, 2017	4.550	4.560	4.490	4.500	204,379	-0.07(-1.53%)
Oct 13, 2017	4.590	4.590	4.550	4.570	137,181	-0.07(-1.51%)
Oct 12, 2017	4.620	4.650	4.580	4.640	260,606	+0.01(+0.22%)
Oct 11, 2017	4.670	4.670	4.610	4.630	161,124	-0.05(-1.07%)
Oct 10, 2017	4.690	4.700	4.640	4.680	196,703	+0.01(+0.21%)
Oct 09, 2017	4.630	4.690	4.600	4.670	182,039	+0.09(+1.97%)
Oct 06, 2017	4.590	4.590	4.550	4.580	76,080	+0.01(+0.22%)
Oct 05, 2017	4.550	4.570	4.535	4.570	77,051	+0.04(+0.88%)
Oct 04, 2017	4.540	4.570	4.500	4.530	128,148	-0.01(-0.22%)
Oct 03, 2017	4.510	4.550	4.480	4.540	196,773	+0.03(+0.67%)
Oct 02, 2017	4.510	4.520	4.460	4.510	116,227	+0.05(+1.12%)
Sep 29, 2017	4.420	4.490	4.420	4.460	90,294	+0.07(+1.59%)
Sep 28, 2017	4.420	4.424	4.300	4.390	74,370	-0.01(-0.23%)
Sep 27, 2017	4.360	4.420	4.260	4.400	102,951	+0.01(+0.23%)
Sep 26, 2017	4.370	4.489	4.360	4.390	76,461	+0.02(+0.46%)
Sep 25, 2017	4.270	4.370	4.220	4.370	108,257	+0.10(+2.34%)
Sep 22, 2017	4.200	4.370	4.190	4.270	89,801	+0.06(+1.43%)
Sep 21, 2017	4.230	4.290	4.170	4.210	106,231	-0.03(-0.71%)
Sep 20, 2017	4.280	4.300	4.230	4.240	117,350	-0.02(-0.47%)
Sep 19, 2017	4.320	4.320	4.260	4.260	74,216	-0.02(-0.47%)
Sep 18, 2017	4.170	4.350	4.170	4.280	198,263	+0.07(+1.66%)
Sep 15, 2017	4.220	4.220	4.176	4.210	107,752	-0.01(-0.24%)
Sep 14, 2017	4.290	4.290	4.200	4.220	86,403	-0.09(-2.09%)
Sep 13, 2017	4.340	4.350	4.280	4.310	141,977	+0.01(+0.23%)
Sep 12, 2017	4.240	4.370	4.210	4.300	160,629	+0.07(+1.65%)
Sep 11, 2017	4.250	4.271	4.190	4.230	97,095	+0.04(+0.95%)
Sep 08, 2017	4.280	4.326	4.170	4.190	105,698	-0.04(-0.95%)
Sep 07, 2017	4.170	4.250	4.160	4.230	112,078	+0.07(+1.68%)
Sep 06, 2017	4.230	4.300	4.150	4.160	109,980	-0.03(-0.72%)
Sep 05, 2017	4.280	4.280	4.150	4.190	104,554	-0.07(-1.64%)

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.