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

Quantum Matls Corp (OP: QTMM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0269 0.0270 0.0260 0.0265 3,063,400 -0.00(-1.85%)
Jan 30, 2020 0.0270 0.0270 0.0240 0.0270 3,760,890 +0.00(+0.00%)
Jan 29, 2020 0.0246 0.0290 0.0246 0.0270 558,682 +0.00(+3.85%)
Jan 28, 2020 0.0260 0.0289 0.0231 0.0260 619,557 +0.00(+4.00%)
Jan 27, 2020 0.0240 0.0290 0.0240 0.0250 776,764 +0.00(+0.00%)
Jan 24, 2020 0.0240 0.0265 0.0240 0.0250 28,800 +0.00(+2.04%)
Jan 23, 2020 0.0280 0.0280 0.0242 0.0245 224,695 -0.00(-2.00%)
Jan 22, 2020 0.0280 0.0280 0.0245 0.0250 251,349 -0.00(-2.34%)
Jan 21, 2020 0.0250 0.0289 0.0246 0.0256 638,650 +0.00(+2.40%)
Jan 17, 2020 0.0272 0.0272 0.0250 0.0250 741,300 -0.00(-2.34%)
Jan 16, 2020 0.0250 0.0280 0.0250 0.0256 363,268 -0.00(-7.25%)
Jan 15, 2020 0.0294 0.0294 0.0251 0.0276 86,822 -0.00(-4.83%)
Jan 14, 2020 0.0315 0.0315 0.0241 0.0290 91,733 -0.00(-3.33%)
Jan 13, 2020 0.0290 0.0310 0.0250 0.0300 245,235 +0.00(+3.45%)
Jan 10, 2020 0.0293 0.0293 0.0256 0.0290 93,100 +0.00(+0.00%)
Jan 09, 2020 0.0260 0.0291 0.0231 0.0290 1,150,259 +0.00(+20.33%)
Jan 08, 2020 0.0265 0.0280 0.0232 0.0241 3,242,497 -0.00(-9.06%)
Jan 07, 2020 0.0320 0.0320 0.0250 0.0265 1,971,087 -0.00(-3.64%)
Jan 06, 2020 0.0300 0.0320 0.0264 0.0275 2,633,768 -0.00(-6.78%)
Jan 03, 2020 0.0320 0.0320 0.0292 0.0295 135,200 +0.00(+0.68%)
Jan 02, 2020 0.0320 0.0320 0.0292 0.0293 495,786 -0.00(-8.44%)
Dec 31, 2019 0.0320 0.0320 0.0284 0.0320 293,600 +0.00(+13.48%)
Dec 30, 2019 0.0280 0.0319 0.0272 0.0282 435,432 +0.00(+0.36%)
Dec 27, 2019 0.0298 0.0300 0.0262 0.0281 194,100 -0.00(-2.43%)
Dec 26, 2019 0.0270 0.0288 0.0268 0.0288 364,971 +0.00(+14.29%)
Dec 24, 2019 0.0252 0.0275 0.0252 0.0252 179,100 +0.00(+0.00%)
Dec 23, 2019 0.0280 0.0300 0.0247 0.0252 757,792 -0.00(-11.58%)
Dec 20, 2019 0.0255 0.0300 0.0255 0.0285 321,800 +0.00(+5.56%)
Dec 19, 2019 0.0300 0.0300 0.0270 0.0270 117,900 -0.00(-10.00%)
Dec 18, 2019 0.0300 0.0300 0.0261 0.0300 523,360 +0.00(+7.14%)
Dec 17, 2019 0.0278 0.0299 0.0231 0.0280 3,392,050 +0.00(+8.11%)
Dec 16, 2019 0.0300 0.0318 0.0220 0.0259 1,664,489 -0.00(-15.36%)
Dec 13, 2019 0.0300 0.0322 0.0300 0.0306 1,681,000 -0.00(-3.77%)
Dec 12, 2019 0.0331 0.0331 0.0318 0.0318 110,702 -0.00(-2.75%)
Dec 11, 2019 0.0326 0.0338 0.0307 0.0327 1,490,278 +0.00(+6.17%)
Dec 10, 2019 0.0390 0.0390 0.0306 0.0308 2,376,113 -0.01(-18.95%)
Dec 09, 2019 0.0322 0.0390 0.0318 0.0380 617,800 +0.00(+8.88%)
Dec 06, 2019 0.0320 0.0349 0.0300 0.0349 388,300 +0.00(+13.68%)
Dec 05, 2019 0.0295 0.0320 0.0290 0.0307 1,828,297 +0.00(+2.33%)
Dec 04, 2019 0.0304 0.0330 0.0285 0.0300 97,427 +0.00(+0.00%)
Dec 03, 2019 0.0330 0.0330 0.0295 0.0300 1,218,457 -0.00(-10.45%)
Dec 02, 2019 0.0373 0.0375 0.0300 0.0335 2,152,512 -0.00(-9.46%)
Nov 29, 2019 0.0399 0.0399 0.0352 0.0370 223,100 -0.00(-6.09%)
Nov 27, 2019 0.0381 0.0400 0.0359 0.0394 833,600 +0.00(+5.35%)
Nov 26, 2019 0.0430 0.0430 0.0310 0.0374 3,972,953 -0.00(-4.10%)
Nov 25, 2019 0.0400 0.0408 0.0385 0.0390 199,609 -0.00(-3.47%)
Nov 22, 2019 0.0429 0.0429 0.0386 0.0404 1,098,500 -0.00(-0.25%)
Nov 21, 2019 0.0386 0.0429 0.0385 0.0405 591,853 +0.00(+4.92%)
Nov 20, 2019 0.0399 0.0400 0.0386 0.0386 1,031,365 -0.00(-2.77%)
Nov 19, 2019 0.0460 0.0478 0.0381 0.0397 1,891,856 -0.01(-14.44%)
Nov 18, 2019 0.0437 0.0470 0.0420 0.0464 1,393,434 +0.00(+7.91%)
Nov 15, 2019 0.0410 0.0440 0.0405 0.0430 495,500 +0.00(+7.50%)
Nov 14, 2019 0.0397 0.0410 0.0391 0.0400 917,696 +0.00(+2.83%)
Nov 13, 2019 0.0393 0.0398 0.0387 0.0389 223,972 +0.00(+0.52%)
Nov 12, 2019 0.0372 0.0393 0.0372 0.0387 53,475 -0.00(-0.77%)
Nov 11, 2019 0.0376 0.0390 0.0376 0.0390 138,450 +0.00(+2.36%)
Nov 08, 2019 0.0400 0.0400 0.0380 0.0381 320,000 -0.00(-4.75%)
Nov 07, 2019 0.0400 0.0400 0.0380 0.0400 155,549 +0.00(+0.25%)
Nov 06, 2019 0.0383 0.0400 0.0371 0.0399 46,026 +0.00(+2.31%)
Nov 05, 2019 0.0400 0.0400 0.0370 0.0390 161,268 +0.00(+0.00%)
Nov 04, 2019 0.0380 0.0400 0.0362 0.0390 328,875 +0.00(+0.26%)
Nov 01, 2019 0.0386 0.0400 0.0362 0.0389 263,400 +0.00(+5.42%)
Oct 31, 2019 0.0379 0.0387 0.0362 0.0369 40,429 -0.00(-2.89%)
Oct 30, 2019 0.0400 0.0400 0.0362 0.0380 420,629 -0.00(-2.56%)
Oct 29, 2019 0.0405 0.0405 0.0380 0.0390 268,892 -0.00(-1.76%)
Oct 28, 2019 0.0415 0.0415 0.0391 0.0397 538,031 +0.00(+5.31%)
Oct 25, 2019 0.0400 0.0409 0.0375 0.0377 584,800 -0.00(-5.51%)
Oct 24, 2019 0.0355 0.0400 0.0340 0.0399 1,241,748 +0.01(+17.35%)
Oct 23, 2019 0.0349 0.0350 0.0340 0.0340 448,382 +0.00(+3.03%)
Oct 22, 2019 0.0349 0.0349 0.0330 0.0330 302,713 +0.00(+3.13%)
Oct 21, 2019 0.0359 0.0359 0.0320 0.0320 414,519 -0.00(-3.32%)
Oct 18, 2019 0.0395 0.0395 0.0331 0.0331 349,300 +0.00(+1.53%)
Oct 17, 2019 0.0329 0.0399 0.0300 0.0326 1,327,570 -0.00(-4.12%)
Oct 16, 2019 0.0392 0.0424 0.0340 0.0340 1,257,135 -0.00(-8.11%)
Oct 15, 2019 0.0398 0.0400 0.0360 0.0370 881,265 -0.00(-6.09%)
Oct 14, 2019 0.0425 0.0425 0.0377 0.0394 826,577 -0.00(-7.29%)
Oct 11, 2019 0.0420 0.0447 0.0355 0.0425 2,051,100 -0.00(-5.13%)
Oct 10, 2019 0.0475 0.0480 0.0430 0.0448 568,067 -0.00(-5.68%)
Oct 09, 2019 0.0480 0.0498 0.0465 0.0475 689,139 -0.00(-1.04%)
Oct 08, 2019 0.0509 0.0537 0.0475 0.0480 526,038 -0.00(-5.51%)
Oct 07, 2019 0.0460 0.0540 0.0450 0.0508 2,599,839 +0.01(+12.89%)
Oct 04, 2019 0.0445 0.0450 0.0401 0.0450 759,200 +0.00(+10.84%)
Oct 03, 2019 0.0400 0.0420 0.0379 0.0406 315,282 +0.00(+1.75%)
Oct 02, 2019 0.0400 0.0410 0.0350 0.0399 1,699,233 +0.00(+2.31%)
Oct 01, 2019 0.0413 0.0430 0.0352 0.0390 2,086,246 -0.00(-0.51%)
Sep 30, 2019 0.0350 0.0443 0.0301 0.0392 915,018 +0.00(+12.00%)
Sep 27, 2019 0.0335 0.0350 0.0323 0.0350 877,500 +0.00(+7.69%)
Sep 26, 2019 0.0302 0.0350 0.0302 0.0325 1,244,693 +0.00(+7.62%)
Sep 25, 2019 0.0345 0.0345 0.0295 0.0302 623,439 +0.00(+3.07%)
Sep 24, 2019 0.0300 0.0300 0.0286 0.0293 303,797 -0.00(-6.69%)
Sep 23, 2019 0.0298 0.0314 0.0265 0.0314 281,193 +0.00(+5.37%)
Sep 20, 2019 0.0290 0.0300 0.0276 0.0298 1,325,900 -0.00(-0.67%)
Sep 19, 2019 0.0323 0.0323 0.0295 0.0300 106,304 +0.00(+1.35%)
Sep 18, 2019 0.0290 0.0300 0.0290 0.0296 1,993,388 +0.00(+2.07%)
Sep 17, 2019 0.0300 0.0320 0.0289 0.0290 3,269,398 +0.00(+0.00%)
Sep 16, 2019 0.0291 0.0309 0.0290 0.0290 1,006,007 -0.00(-6.15%)
Sep 13, 2019 0.0340 0.0340 0.0293 0.0309 630,200 +0.00(+3.00%)
Sep 12, 2019 0.0317 0.0317 0.0290 0.0300 871,759 -0.00(-5.06%)
Sep 11, 2019 0.0300 0.0350 0.0300 0.0316 652,500 +0.00(+5.33%)
Sep 10, 2019 0.0300 0.0340 0.0291 0.0300 585,515 +0.00(+3.09%)
Sep 09, 2019 0.0330 0.0330 0.0291 0.0291 245,475 -0.00(-2.35%)
Sep 06, 2019 0.0302 0.0302 0.0293 0.0298 550,700 -0.00(-9.42%)
Sep 05, 2019 0.0340 0.0340 0.0297 0.0329 692,852 +0.00(+1.54%)
Sep 04, 2019 0.0295 0.0326 0.0289 0.0324 476,111 +0.00(+12.11%)
Sep 03, 2019 0.0283 0.0300 0.0283 0.0289 379,746 -0.00(-0.34%)
Aug 30, 2019 0.0300 0.0300 0.0281 0.0290 198,500 +0.00(+3.20%)
Aug 29, 2019 0.0296 0.0296 0.0280 0.0281 290,100 +0.00(+1.44%)
Aug 28, 2019 0.0298 0.0299 0.0270 0.0277 142,996 +0.00(+0.36%)
Aug 27, 2019 0.0298 0.0315 0.0270 0.0276 1,172,833 -0.00(-10.97%)
Aug 26, 2019 0.0278 0.0320 0.0278 0.0310 541,287 +0.00(+10.71%)
Aug 23, 2019 0.0300 0.0340 0.0277 0.0280 1,006,300 +0.00(+0.36%)
Aug 22, 2019 0.0355 0.0355 0.0276 0.0279 730,830 -0.00(-7.00%)
Aug 21, 2019 0.0294 0.0310 0.0280 0.0300 386,032 +0.00(+8.70%)
Aug 20, 2019 0.0300 0.0320 0.0270 0.0276 587,468 -0.00(-3.16%)
Aug 19, 2019 0.0325 0.0350 0.0275 0.0285 616,298 -0.00(-1.04%)
Aug 16, 2019 0.0253 0.0300 0.0253 0.0288 44,700 +0.00(+1.05%)
Aug 15, 2019 0.0254 0.0300 0.0250 0.0285 1,122,592 +0.00(+5.95%)
Aug 14, 2019 0.0255 0.0270 0.0255 0.0269 154,514 +0.00(+7.60%)
Aug 13, 2019 0.0282 0.0284 0.0250 0.0250 435,825 -0.00(-12.28%)
Aug 12, 2019 0.0292 0.0295 0.0261 0.0285 393,212 +0.00(+9.62%)
Aug 09, 2019 0.0250 0.0292 0.0250 0.0260 454,000 -0.00(-3.70%)
Aug 08, 2019 0.0283 0.0283 0.0249 0.0270 244,774 +0.00(+0.75%)
Aug 07, 2019 0.0284 0.0284 0.0245 0.0268 1,212,513 -0.00(-1.83%)
Aug 06, 2019 0.0294 0.0294 0.0250 0.0273 328,614 -0.00(-6.51%)
Aug 05, 2019 0.0280 0.0293 0.0261 0.0292 572,177 +0.00(+8.15%)
Aug 02, 2019 0.0296 0.0296 0.0250 0.0270 1,759,200 -0.00(-6.57%)
Aug 01, 2019 0.0296 0.0296 0.0275 0.0289 710,640 -0.00(-0.34%)
Jul 31, 2019 0.0296 0.0296 0.0271 0.0290 196,478 +0.00(+0.35%)
Jul 30, 2019 0.0284 0.0295 0.0282 0.0289 291,799 +0.00(+0.70%)
Jul 29, 2019 0.0296 0.0296 0.0286 0.0287 169,700 +0.00(+0.70%)
Jul 26, 2019 0.0285 0.0295 0.0285 0.0285 318,600 -0.00(-4.36%)
Jul 25, 2019 0.0305 0.0306 0.0285 0.0298 724,094 -0.00(-0.67%)
Jul 24, 2019 0.0340 0.0340 0.0300 0.0300 362,646 -0.00(-6.25%)
Jul 23, 2019 0.0340 0.0340 0.0310 0.0320 928,886 -0.00(-2.44%)
Jul 22, 2019 0.0350 0.0350 0.0326 0.0328 384,785 -0.00(-6.29%)
Jul 19, 2019 0.0312 0.0350 0.0302 0.0350 426,000 -0.00(-5.41%)
Jul 18, 2019 0.0317 0.0370 0.0286 0.0370 601,698 +0.01(+28.92%)
Jul 17, 2019 0.0300 0.0300 0.0285 0.0287 258,500 -0.00(-4.33%)
Jul 16, 2019 0.0298 0.0300 0.0285 0.0300 190,337 +0.00(+5.26%)
Jul 15, 2019 0.0300 0.0310 0.0285 0.0285 174,707 -0.00(-1.72%)
Jul 12, 2019 0.0317 0.0318 0.0290 0.0290 400,400 -0.00(-3.65%)
Jul 11, 2019 0.0286 0.0360 0.0285 0.0301 1,411,338 +0.00(+5.61%)
Jul 10, 2019 0.0285 0.0300 0.0285 0.0285 253,755 -0.00(-1.72%)
Jul 09, 2019 0.0276 0.0310 0.0276 0.0290 484,664 -0.00(-3.33%)
Jul 08, 2019 0.0262 0.0310 0.0262 0.0300 350,667 +0.00(+0.00%)
Jul 05, 2019 0.0300 0.0339 0.0262 0.0300 528,600 +0.00(+0.00%)
Jul 03, 2019 0.0300 0.0309 0.0300 0.0300 110,100 -0.00(-2.91%)
Jul 02, 2019 0.0305 0.0325 0.0287 0.0309 1,022,555 +0.00(+1.31%)
Jul 01, 2019 0.0300 0.0310 0.0268 0.0305 590,272 +0.00(+1.67%)
Jun 28, 2019 0.0297 0.0300 0.0281 0.0300 602,900 +0.00(+3.81%)
Jun 27, 2019 0.0297 0.0297 0.0255 0.0289 1,009,904 -0.00(-2.69%)
Jun 26, 2019 0.0300 0.0300 0.0255 0.0297 291,355 +0.00(+8.79%)
Jun 25, 2019 0.0320 0.0320 0.0264 0.0273 822,080 -0.00(-9.00%)
Jun 24, 2019 0.0305 0.0305 0.0258 0.0300 681,433 -0.00(-6.25%)
Jun 21, 2019 0.0297 0.0340 0.0270 0.0320 2,026,700 +0.00(+13.88%)
Jun 20, 2019 0.0311 0.0317 0.0281 0.0281 1,425,329 -0.00(-12.19%)
Jun 19, 2019 0.0307 0.0324 0.0307 0.0320 235,539 +0.00(+0.00%)
Jun 18, 2019 0.0330 0.0345 0.0307 0.0320 1,185,725 -0.00(-2.74%)
Jun 17, 2019 0.0322 0.0350 0.0319 0.0329 827,495 -0.00(-0.30%)
Jun 14, 2019 0.0400 0.0400 0.0306 0.0330 1,528,400 -0.00(-5.71%)
Jun 13, 2019 0.0359 0.0385 0.0303 0.0350 2,877,972 +0.00(+9.38%)
Jun 12, 2019 0.0367 0.0367 0.0312 0.0320 353,197 +0.00(+1.59%)
Jun 11, 2019 0.0320 0.0334 0.0315 0.0315 731,767 -0.00(-4.26%)
Jun 10, 2019 0.0340 0.0340 0.0322 0.0329 70,296 -0.00(-2.66%)
Jun 07, 2019 0.0308 0.0339 0.0307 0.0338 402,200 +0.00(+9.03%)
Jun 06, 2019 0.0340 0.0379 0.0309 0.0310 1,668,549 -0.00(-8.82%)
Jun 05, 2019 0.0318 0.0340 0.0316 0.0340 610,388 +0.00(+7.26%)
Jun 04, 2019 0.0369 0.0369 0.0317 0.0317 1,835,294 -0.01(-14.32%)
Jun 03, 2019 0.0450 0.0450 0.0346 0.0370 201,650 +0.00(+5.71%)
May 31, 2019 0.0360 0.0379 0.0326 0.0350 199,800 -0.00(-2.78%)
May 30, 2019 0.0350 0.0378 0.0348 0.0360 253,638 +0.00(+0.56%)
May 29, 2019 0.0375 0.0375 0.0350 0.0358 452,139 -0.00(-4.53%)
May 28, 2019 0.0370 0.0380 0.0347 0.0375 570,220 +0.00(+8.70%)
May 24, 2019 0.0375 0.0383 0.0325 0.0345 436,500 +0.00(+1.77%)
May 23, 2019 0.0380 0.0380 0.0316 0.0339 714,781 -0.00(-10.79%)
May 22, 2019 0.0363 0.0380 0.0345 0.0380 392,130 -0.00(-2.31%)
May 21, 2019 0.0365 0.0389 0.0357 0.0389 434,228 +0.00(+6.58%)
May 20, 2019 0.0389 0.0389 0.0328 0.0365 399,990 -0.00(-1.35%)
May 17, 2019 0.0400 0.0400 0.0370 0.0370 76,900 +0.00(+2.21%)
May 16, 2019 0.0375 0.0389 0.0350 0.0362 1,286,989 -0.00(-3.47%)
May 15, 2019 0.0384 0.0384 0.0346 0.0375 1,997,270 -0.00(-1.06%)
May 14, 2019 0.0350 0.0400 0.0330 0.0379 2,512,860 -0.00(-2.82%)
May 13, 2019 0.0390 0.0420 0.0390 0.0390 1,129,771 -0.01(-12.16%)
May 10, 2019 0.0470 0.0470 0.0421 0.0444 761,700 -0.00(-5.53%)
May 09, 2019 0.0425 0.0470 0.0425 0.0470 176,142 +0.00(+3.30%)
May 08, 2019 0.0480 0.0480 0.0450 0.0455 368,935 -0.00(-4.21%)
May 07, 2019 0.0508 0.0508 0.0457 0.0475 584,723 +0.00(+0.64%)
May 06, 2019 0.0458 0.0508 0.0458 0.0472 349,561 -0.00(-0.63%)
May 03, 2019 0.0500 0.0506 0.0456 0.0475 1,565,600 -0.00(-1.66%)
May 02, 2019 0.0500 0.0510 0.0482 0.0483 841,501 -0.00(-2.42%)
May 01, 2019 0.0505 0.0528 0.0466 0.0495 1,712,496 -0.00(-1.00%)
Apr 30, 2019 0.0505 0.0520 0.0479 0.0500 2,228,479 +0.00(+4.38%)
Apr 29, 2019 0.0490 0.0530 0.0446 0.0479 4,005,871 +0.01(+20.05%)
Apr 26, 2019 0.0425 0.0434 0.0350 0.0399 1,323,100 +0.00(+14.00%)
Apr 25, 2019 0.0455 0.0455 0.0350 0.0350 643,978 -0.00(-12.28%)
Apr 24, 2019 0.0460 0.0460 0.0391 0.0399 837,278 -0.00(-5.00%)
Apr 23, 2019 0.0488 0.0488 0.0410 0.0420 803,245 -0.00(-5.62%)
Apr 22, 2019 0.0490 0.0505 0.0440 0.0445 307,445 -0.00(-9.18%)
Apr 18, 2019 0.0418 0.0497 0.0410 0.0490 1,520,600 -0.00(-2.00%)
Apr 17, 2019 0.0540 0.0540 0.0415 0.0500 1,049,775 -0.00(-4.58%)
Apr 16, 2019 0.0538 0.0538 0.0510 0.0524 1,389,343 -0.00(-2.60%)
Apr 15, 2019 0.0536 0.0538 0.0510 0.0538 688,924 +0.00(+0.00%)
Apr 12, 2019 0.0490 0.0539 0.0490 0.0538 791,000 +0.01(+10.93%)
Apr 11, 2019 0.0520 0.0530 0.0480 0.0485 2,882,749 -0.00(-8.14%)
Apr 10, 2019 0.0548 0.0549 0.0513 0.0528 1,972,627 -0.00(-1.31%)
Apr 09, 2019 0.0545 0.0547 0.0504 0.0535 1,516,144 -0.00(-2.73%)
Apr 08, 2019 0.0464 0.0550 0.0462 0.0550 3,477,019 +0.01(+19.05%)
Apr 05, 2019 0.0450 0.0540 0.0420 0.0462 3,143,100 +0.00(+2.67%)
Apr 04, 2019 0.0400 0.0500 0.0399 0.0450 3,982,483 +0.01(+12.78%)
Apr 03, 2019 0.0383 0.0400 0.0383 0.0399 899,619 +0.00(+4.72%)
Apr 02, 2019 0.0353 0.0381 0.0336 0.0381 444,343 +0.00(+10.43%)
Apr 01, 2019 0.0374 0.0380 0.0330 0.0345 511,328 -0.00(-6.76%)
Mar 29, 2019 0.0350 0.0384 0.0330 0.0370 964,300 +0.00(+5.71%)
Mar 28, 2019 0.0386 0.0400 0.0350 0.0350 1,188,350 -0.00(-10.26%)
Mar 27, 2019 0.0390 0.0400 0.0380 0.0390 987,486 +0.00(+4.00%)
Mar 26, 2019 0.0400 0.0400 0.0370 0.0375 1,285,412 -0.00(-6.25%)
Mar 25, 2019 0.0400 0.0400 0.0360 0.0400 1,707,605 +0.00(+5.26%)
Mar 22, 2019 0.0428 0.0430 0.0360 0.0380 2,347,100 -0.00(-11.63%)
Mar 21, 2019 0.0368 0.0520 0.0368 0.0430 5,849,475 +0.01(+23.21%)
Mar 20, 2019 0.0260 0.0349 0.0230 0.0349 7,541,109 +0.01(+45.42%)
Mar 19, 2019 0.0207 0.0244 0.0202 0.0240 7,394,046 +0.00(+20.00%)
Mar 18, 2019 0.0188 0.0205 0.0175 0.0200 483,399 +0.00(+0.00%)
Mar 15, 2019 0.0200 0.0200 0.0191 0.0200 869,100 +0.00(+0.00%)
Mar 14, 2019 0.0198 0.0200 0.0191 0.0200 250,630 +0.00(+2.56%)
Mar 13, 2019 0.0200 0.0200 0.0190 0.0195 321,609 -0.00(-2.50%)
Mar 12, 2019 0.0195 0.0205 0.0195 0.0200 656,431 -0.00(-1.96%)
Mar 11, 2019 0.0200 0.0210 0.0195 0.0204 875,945 +0.00(+4.62%)
Mar 08, 2019 0.0219 0.0219 0.0195 0.0195 3,941,600 -0.00(-11.36%)
Mar 07, 2019 0.0245 0.0245 0.0195 0.0220 862,562 -0.00(-2.22%)
Mar 06, 2019 0.0222 0.0230 0.0205 0.0225 285,307 +0.00(+7.14%)
Mar 05, 2019 0.0245 0.0255 0.0201 0.0210 1,017,498 -0.00(-8.30%)
Mar 04, 2019 0.0250 0.0255 0.0200 0.0229 996,916 -0.00(-4.58%)
Mar 01, 2019 0.0240 0.0240 0.0211 0.0240 1,457,300 +0.00(+0.00%)
Feb 28, 2019 0.0240 0.0260 0.0190 0.0240 1,224,588 +0.00(+9.09%)
Feb 27, 2019 0.0230 0.0245 0.0215 0.0220 686,000 +0.00(+2.33%)
Feb 26, 2019 0.0190 0.0220 0.0190 0.0215 518,475 +0.00(+10.26%)
Feb 25, 2019 0.0202 0.0215 0.0193 0.0195 1,263,064 -0.00(-2.99%)
Feb 22, 2019 0.0250 0.0250 0.0201 0.0201 397,500 -0.00(-12.23%)
Feb 21, 2019 0.0249 0.0250 0.0201 0.0229 832,933 -0.00(-8.40%)
Feb 20, 2019 0.0222 0.0250 0.0221 0.0250 623,189 +0.00(+12.61%)
Feb 19, 2019 0.0275 0.0275 0.0200 0.0222 3,078,193 -0.00(-14.29%)
Feb 15, 2019 0.0275 0.0290 0.0212 0.0259 1,064,500 +0.00(+0.00%)
Feb 14, 2019 0.0250 0.0300 0.0240 0.0259 1,885,804 +0.00(+10.21%)
Feb 13, 2019 0.0250 0.0270 0.0230 0.0235 1,575,459 -0.00(-6.00%)
Feb 12, 2019 0.0270 0.0270 0.0236 0.0250 478,554 -0.00(-5.66%)
Feb 11, 2019 0.0270 0.0270 0.0250 0.0265 887,600 +0.00(+6.00%)
Feb 08, 2019 0.0265 0.0279 0.0250 0.0250 1,335,900 -0.00(-5.66%)
Feb 07, 2019 0.0290 0.0290 0.0250 0.0265 1,058,484 +0.00(+2.71%)
Feb 06, 2019 0.0280 0.0280 0.0201 0.0258 3,023,490 -0.00(-4.44%)
Feb 05, 2019 0.0299 0.0299 0.0210 0.0270 1,038,443 -0.00(-1.82%)
Feb 04, 2019 0.0300 0.0305 0.0250 0.0275 1,952,693 -0.00(-8.33%)
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.