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 (%)
Oct 31, 2018 0.0335 0.0360 0.0311 0.0311 1,936,164 -0.00(-9.33%)
Oct 30, 2018 0.0355 0.0372 0.0341 0.0343 608,748 -0.00(-3.92%)
Oct 29, 2018 0.0364 0.0365 0.0356 0.0357 854,650 -0.00(-0.83%)
Oct 26, 2018 0.0373 0.0375 0.0355 0.0360 753,000 -0.00(-2.70%)
Oct 25, 2018 0.0355 0.0380 0.0355 0.0370 138,000 +0.00(+0.00%)
Oct 24, 2018 0.0389 0.0389 0.0350 0.0370 490,819 -0.00(-2.63%)
Oct 23, 2018 0.0350 0.0400 0.0350 0.0380 1,067,761 -0.00(-3.80%)
Oct 22, 2018 0.0400 0.0400 0.0390 0.0395 192,700 +0.00(+0.00%)
Oct 19, 2018 0.0435 0.0440 0.0390 0.0395 920,500 -0.00(-9.61%)
Oct 18, 2018 0.0437 0.0437 0.0410 0.0437 356,608 +0.00(+6.33%)
Oct 17, 2018 0.0440 0.0440 0.0410 0.0411 85,842 -0.00(-2.14%)
Oct 16, 2018 0.0435 0.0435 0.0386 0.0420 518,466 -0.00(-2.33%)
Oct 15, 2018 0.0430 0.0430 0.0410 0.0430 834,612 +0.00(+0.00%)
Oct 12, 2018 0.0401 0.0430 0.0401 0.0430 184,900 +0.00(+7.77%)
Oct 11, 2018 0.0409 0.0409 0.0386 0.0399 192,072 -0.00(-2.68%)
Oct 10, 2018 0.0439 0.0440 0.0367 0.0410 1,760,225 -0.00(-6.61%)
Oct 09, 2018 0.0440 0.0440 0.0400 0.0439 2,882,428 +0.00(+0.23%)
Oct 08, 2018 0.0440 0.0440 0.0382 0.0438 777,168 -0.00(-0.23%)
Oct 05, 2018 0.0375 0.0439 0.0375 0.0439 317,700 +0.01(+17.07%)
Oct 04, 2018 0.0395 0.0400 0.0360 0.0375 333,705 -0.00(-5.06%)
Oct 03, 2018 0.0400 0.0400 0.0370 0.0395 629,607 -0.00(-1.25%)
Oct 02, 2018 0.0350 0.0424 0.0350 0.0400 602,701 +0.00(+0.00%)
Oct 01, 2018 0.0440 0.0440 0.0380 0.0400 761,693 +0.00(+6.67%)
Sep 28, 2018 0.0392 0.0428 0.0375 0.0375 932,800 -0.00(-3.85%)
Sep 27, 2018 0.0400 0.0419 0.0377 0.0390 561,375 +0.00(+0.00%)
Sep 26, 2018 0.0400 0.0420 0.0364 0.0390 558,374 +0.00(+5.41%)
Sep 25, 2018 0.0380 0.0390 0.0360 0.0370 1,178,513 -0.00(-7.50%)
Sep 24, 2018 0.0420 0.0440 0.0360 0.0400 1,539,128 -0.00(-4.76%)
Sep 21, 2018 0.0450 0.0450 0.0413 0.0420 526,300 -0.00(-2.10%)
Sep 20, 2018 0.0440 0.0448 0.0400 0.0429 1,610,423 -0.00(-2.05%)
Sep 19, 2018 0.0460 0.0460 0.0400 0.0438 1,227,677 +0.00(+1.86%)
Sep 18, 2018 0.0420 0.0460 0.0400 0.0430 608,340 -0.00(-2.27%)
Sep 17, 2018 0.0500 0.0500 0.0393 0.0440 1,763,209 +0.00(+10.28%)
Sep 14, 2018 0.0396 0.0452 0.0395 0.0399 761,400 -0.00(-0.25%)
Sep 13, 2018 0.0395 0.0450 0.0395 0.0400 369,286 +0.00(+0.00%)
Sep 12, 2018 0.0400 0.0400 0.0398 0.0400 103,675 +0.00(+0.00%)
Sep 11, 2018 0.0430 0.0430 0.0395 0.0400 537,253 -0.00(-4.76%)
Sep 10, 2018 0.0449 0.0450 0.0409 0.0420 81,600 +0.00(+0.00%)
Sep 07, 2018 0.0420 0.0450 0.0408 0.0420 396,100 +0.00(+0.24%)
Sep 06, 2018 0.0420 0.0420 0.0394 0.0419 153,261 -0.00(-0.24%)
Sep 05, 2018 0.0402 0.0450 0.0402 0.0420 265,875 -0.00(-2.33%)
Sep 04, 2018 0.0400 0.0430 0.0395 0.0430 418,818 +0.00(+2.38%)
Aug 31, 2018 0.0420 0.0420 0.0420 0 +0.00(+7.69%)
Aug 30, 2018 0.0350 0.0400 0.0350 0.0390 137,670 +0.00(+2.63%)
Aug 29, 2018 0.0419 0.0420 0.0380 0.0380 404,183 -0.00(-11.63%)
Aug 28, 2018 0.0400 0.0430 0.0400 0.0430 324,300 +0.00(+0.47%)
Aug 27, 2018 0.0430 0.0460 0.0400 0.0428 465,382 +0.00(+4.65%)
Aug 24, 2018 0.0480 0.0480 0.0409 0.0409 1,586,500 -0.00(-7.05%)
Aug 23, 2018 0.0447 0.0450 0.0400 0.0440 740,115 +0.00(+4.51%)
Aug 22, 2018 0.0381 0.0470 0.0379 0.0421 324,919 +0.00(+7.95%)
Aug 21, 2018 0.0489 0.0489 0.0390 0.0390 407,579 -0.01(-14.66%)
Aug 20, 2018 0.0465 0.0473 0.0358 0.0457 371,944 +0.01(+13.68%)
Aug 17, 2018 0.0432 0.0440 0.0380 0.0402 192,400 +0.00(+5.51%)
Aug 16, 2018 0.0410 0.0437 0.0361 0.0381 227,300 -0.00(-9.29%)
Aug 15, 2018 0.0399 0.0420 0.0390 0.0420 256,436 +0.00(+5.26%)
Aug 14, 2018 0.0351 0.0437 0.0351 0.0399 338,171 +0.00(+11.76%)
Aug 13, 2018 0.0351 0.0398 0.0351 0.0357 26,270 -0.00(-8.46%)
Aug 10, 2018 0.0400 0.0400 0.0390 0.0390 168,600 -0.00(-1.27%)
Aug 09, 2018 0.0370 0.0400 0.0370 0.0395 289,410 +0.00(+12.86%)
Aug 08, 2018 0.0425 0.0425 0.0349 0.0350 738,393 -0.00(-6.67%)
Aug 07, 2018 0.0378 0.0413 0.0375 0.0375 333,337 -0.00(-0.53%)
Aug 06, 2018 0.0440 0.0440 0.0377 0.0377 271,487 -0.01(-13.93%)
Aug 03, 2018 0.0400 0.0440 0.0400 0.0438 329,600 +0.00(+10.05%)
Aug 02, 2018 0.0430 0.0450 0.0398 0.0398 733,715 -0.01(-13.48%)
Aug 01, 2018 0.0448 0.0460 0.0430 0.0460 306,662 +0.00(+0.00%)
Jul 31, 2018 0.0466 0.0480 0.0450 0.0460 226,500 +0.00(+2.00%)
Jul 30, 2018 0.0451 0.0479 0.0451 0.0451 275,900 -0.00(-9.80%)
Jul 27, 2018 0.0451 0.0500 0.0451 0.0500 29,900 +0.00(+0.00%)
Jul 26, 2018 0.0452 0.0500 0.0451 0.0500 65,550 +0.00(+0.20%)
Jul 25, 2018 0.0499 0.0499 0.0487 0.0499 2,750 +0.00(+5.05%)
Jul 24, 2018 0.0461 0.0500 0.0461 0.0475 102,650 -0.00(-0.84%)
Jul 23, 2018 0.0488 0.0498 0.0479 0.0479 274,417 -0.00(-4.01%)
Jul 20, 2018 0.0499 0.0499 0.0479 0.0499 39,127 +0.00(+3.96%)
Jul 19, 2018 0.0499 0.0499 0.0479 0.0480 23,600 -0.00(-3.81%)
Jul 18, 2018 0.0466 0.0499 0.0452 0.0499 145,100 +0.00(+8.48%)
Jul 17, 2018 0.0461 0.0499 0.0453 0.0460 276,785 -0.00(-2.13%)
Jul 16, 2018 0.0495 0.0495 0.0470 0.0470 21,225 -0.00(-1.05%)
Jul 13, 2018 0.0500 0.0500 0.0475 0.0475 90,320 +0.00(+4.17%)
Jul 12, 2018 0.0512 0.0512 0.0456 0.0456 39,983 -0.00(-4.90%)
Jul 11, 2018 0.0512 0.0512 0.0479 0.0479 109,560 -0.00(-3.33%)
Jul 10, 2018 0.0454 0.0496 0.0452 0.0496 14,985 +0.00(+3.77%)
Jul 09, 2018 0.0488 0.0454 0.0478 350,200 +0.00(+5.29%)
Jul 06, 2018 0.0451 0.0525 0.0451 0.0454 360,415 -0.00(-9.20%)
Jul 05, 2018 0.0475 0.0500 0.0425 0.0500 976,624 +0.00(+0.00%)
Jul 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2018 0.0540 0.0540 0.0475 0.0500 45,100 +0.00(+5.26%)
Jun 29, 2018 0.0540 0.0475 0.0475 136,999 -0.00(-5.00%)
Jun 28, 2018 0.0475 0.0500 0.0475 0.0500 300 +0.00(+0.00%)
Jun 27, 2018 0.0540 0.0540 0.0479 0.0500 206,556 -0.00(-6.73%)
Jun 26, 2018 0.0485 0.0540 0.0485 0.0536 26,138 +0.01(+12.86%)
Jun 25, 2018 0.0500 0.0548 0.0475 0.0475 138,342 +0.00(+0.00%)
Jun 22, 2018 0.0475 0.0548 0.0475 0.0475 113,409 +0.00(+0.00%)
Jun 21, 2018 0.0472 0.0500 0.0471 0.0475 141,633 +0.00(+0.00%)
Jun 20, 2018 0.0500 0.0500 0.0470 0.0475 244,024 -0.00(-1.45%)
Jun 19, 2018 0.0490 0.0500 0.0480 0.0482 176,197 -0.00(-1.63%)
Jun 18, 2018 0.0548 0.0548 0.0490 0.0490 159,140 -0.00(-5.95%)
Jun 15, 2018 0.0521 0.0521 0.0521 66,840 +0.00(+0.00%)
Jun 14, 2018 0.0558 0.0558 0.0521 0.0521 2,508 -0.00(-2.62%)
Jun 13, 2018 0.0527 0.0535 0.0527 0.0535 9,703 +0.00(+1.71%)
Jun 12, 2018 0.0481 0.0600 0.0481 0.0526 300,831 -0.00(-8.52%)
Jun 11, 2018 0.0550 0.0580 0.0521 0.0575 247,285 +0.00(+7.48%)
Jun 08, 2018 0.0570 0.0570 0.0535 0.0535 135,528 -0.00(-6.14%)
Jun 07, 2018 0.0525 0.0570 0.0462 0.0570 276,668 +0.00(+1.79%)
Jun 06, 2018 0.0490 0.0560 0.0490 0.0560 106,046 +0.00(+7.49%)
Jun 05, 2018 0.0520 0.0590 0.0520 0.0521 310,477 -0.00(-3.52%)
Jun 04, 2018 0.0500 0.0550 0.0481 0.0540 437,616 +0.00(+8.00%)
Jun 01, 2018 0.0485 0.0500 0.0470 0.0500 21,376 +0.00(+9.53%)
May 31, 2018 0.0457 0.0457 0.0457 0.0457 10,000 -0.00(-0.98%)
May 30, 2018 0.0502 0.0550 0.0461 0.0461 251,306 -0.00(-5.92%)
May 29, 2018 0.0487 0.0540 0.0487 0.0490 388,274 -0.00(-5.77%)
May 25, 2018 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
May 24, 2018 0.0476 0.0500 0.0452 0.0500 206,726 +0.00(+0.00%)
May 23, 2018 0.0500 0.0500 0.0476 0.0500 54,950 +0.00(+4.28%)
May 22, 2018 0.0416 0.0500 0.0416 0.0479 56,924 +0.00(+6.32%)
May 21, 2018 0.0480 0.0499 0.0451 0.0451 35,803 -0.00(-2.91%)
May 18, 2018 0.0500 0.0500 0.0450 0.0464 160,762 -0.00(-6.91%)
May 17, 2018 0.0495 0.0499 0.0470 0.0499 206,458 +0.00(+0.81%)
May 16, 2018 0.0545 0.0545 0.0492 0.0495 27,250 -0.00(-2.94%)
May 15, 2018 0.0495 0.0540 0.0453 0.0510 130,100 +0.00(+6.25%)
May 14, 2018 0.0500 0.0500 0.0462 0.0480 196,963 -0.00(-5.97%)
May 11, 2018 0.0540 0.0540 0.0496 0.0510 102,718 -0.00(-1.83%)
May 10, 2018 0.0500 0.0540 0.0500 0.0520 41,322 +0.00(+4.00%)
May 09, 2018 0.0521 0.0540 0.0500 0.0500 103,694 +0.00(+2.88%)
May 08, 2018 0.0485 0.0510 0.0485 0.0486 163,000 -0.00(-0.82%)
May 07, 2018 0.0480 0.0500 0.0480 0.0490 234,470 -0.00(-2.00%)
May 04, 2018 0.0495 0.0507 0.0480 0.0500 76,279 +0.00(+5.26%)
May 03, 2018 0.0500 0.0520 0.0450 0.0475 428,147 -0.01(-13.57%)
May 02, 2018 0.0510 0.0550 0.0510 0.0550 97,700 +0.00(+9.92%)
May 01, 2018 0.0481 0.0550 0.0481 0.0500 169,733 +0.00(+0.00%)
Apr 30, 2018 0.0535 0.0550 0.0476 0.0500 216,777 +0.00(+0.20%)
Apr 27, 2018 0.0491 0.0550 0.0452 0.0499 260,454 +0.00(+0.00%)
Apr 26, 2018 0.0570 0.0570 0.0460 0.0499 182,601 -0.00(-4.04%)
Apr 25, 2018 0.0563 0.0563 0.0520 0.0520 107,000 -0.00(-0.19%)
Apr 24, 2018 0.0570 0.0570 0.0521 0.0521 74,085 +0.00(+0.19%)
Apr 23, 2018 0.0570 0.0570 0.0520 0.0520 268,484 -0.00(-8.61%)
Apr 20, 2018 0.0540 0.0570 0.0520 0.0569 152,750 +0.00(+7.36%)
Apr 19, 2018 0.0595 0.0600 0.0520 0.0530 445,482 -0.01(-10.92%)
Apr 18, 2018 0.0580 0.0595 0.0545 0.0595 123,290 +0.00(+4.39%)
Apr 17, 2018 0.0560 0.0570 0.0520 0.0570 128,034 -0.00(-5.00%)
Apr 16, 2018 0.0570 0.0630 0.0561 0.0600 703,449 +0.00(+5.26%)
Apr 13, 2018 0.0500 0.0570 0.0500 0.0570 177,920 +0.01(+14.00%)
Apr 12, 2018 0.0495 0.0500 0.0459 0.0500 458,385 +0.00(+1.01%)
Apr 11, 2018 0.0495 0.0495 0.0455 0.0495 263,358 +0.00(+0.61%)
Apr 10, 2018 0.0500 0.0500 0.0454 0.0492 370,399 +0.00(+2.50%)
Apr 09, 2018 0.0534 0.0534 0.0480 0.0480 325,390 -0.00(-1.64%)
Apr 06, 2018 0.0519 0.0520 0.0480 0.0488 460,318 -0.00(-6.08%)
Apr 05, 2018 0.0520 0.0520 0.0461 0.0520 16,689 +0.01(+13.47%)
Apr 04, 2018 0.0481 0.0500 0.0431 0.0458 382,869 -0.01(-11.94%)
Apr 03, 2018 0.0490 0.0520 0.0370 0.0520 498,207 +0.01(+21.78%)
Apr 02, 2018 0.0540 0.0540 0.0380 0.0427 1,271,255 -0.01(-15.28%)
Mar 29, 2018 0.0504 0.0504 0.0504 0 -0.00(-3.08%)
Mar 28, 2018 0.0550 0.0580 0.0500 0.0520 515,146 -0.00(-5.45%)
Mar 27, 2018 0.0535 0.0580 0.0535 0.0550 75,561 -0.00(-5.17%)
Mar 26, 2018 0.0597 0.0597 0.0550 0.0580 418,645 +0.00(+0.87%)
Mar 23, 2018 0.0560 0.0595 0.0521 0.0575 73,936 +0.00(+0.88%)
Mar 22, 2018 0.0587 0.0587 0.0570 0.0570 41,177 -0.00(-1.72%)
Mar 21, 2018 0.0597 0.0597 0.0580 0.0580 215,083 -0.00(-2.52%)
Mar 20, 2018 0.0597 0.0597 0.0525 0.0595 67,772 +0.00(+8.18%)
Mar 19, 2018 0.0580 0.0580 0.0550 0.0550 327,717 -0.00(-2.65%)
Mar 16, 2018 0.0600 0.0609 0.0565 0.0565 326,557 -0.00(-2.42%)
Mar 15, 2018 0.0520 0.0579 0.0510 0.0579 314,418 +0.00(+5.27%)
Mar 14, 2018 0.0580 0.0580 0.0550 0.0550 468,374 -0.00(-5.17%)
Mar 13, 2018 0.0541 0.0580 0.0541 0.0580 90,868 +0.00(+5.45%)
Mar 12, 2018 0.0481 0.0580 0.0481 0.0550 584,028 +0.00(+0.00%)
Mar 09, 2018 0.0570 0.0590 0.0523 0.0550 282,158 -0.00(-8.33%)
Mar 08, 2018 0.0560 0.0605 0.0536 0.0600 215,825 +0.00(+0.00%)
Mar 07, 2018 0.0619 0.0619 0.0508 0.0600 499,937 -0.00(-3.07%)
Mar 06, 2018 0.0607 0.0619 0.0551 0.0619 317,586 +0.00(+0.73%)
Mar 05, 2018 0.0635 0.0635 0.0600 0.0614 23,900 -0.00(-2.46%)
Mar 02, 2018 0.0638 0.0638 0.0630 0.0630 41,423 -0.00(-0.63%)
Mar 01, 2018 0.0610 0.0640 0.0600 0.0634 48,950 +0.00(+5.67%)
Feb 28, 2018 0.0650 0.0650 0.0590 0.0600 123,363 +0.00(+0.00%)
Feb 27, 2018 0.0650 0.0650 0.0600 0.0600 196,922 -0.01(-7.69%)
Feb 26, 2018 0.0640 0.0650 0.0600 0.0650 169,325 +0.00(+1.56%)
Feb 23, 2018 0.0617 0.0640 0.0581 0.0640 110,774 +0.00(+6.67%)
Feb 22, 2018 0.0640 0.0640 0.0590 0.0600 116,349 -0.00(-6.25%)
Feb 21, 2018 0.0590 0.0640 0.0590 0.0640 79,956 +0.00(+6.67%)
Feb 20, 2018 0.0600 0.0640 0.0590 0.0600 107,080 +0.00(+0.00%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 -0.00(-6.25%)
Feb 15, 2018 0.0619 0.0659 0.0410 0.0640 1,497,311 +0.00(+6.67%)
Feb 14, 2018 0.0660 0.0660 0.0580 0.0600 565,938 -0.01(-9.09%)
Feb 13, 2018 0.0666 0.0670 0.0630 0.0660 245,798 +0.01(+10.00%)
Feb 12, 2018 0.0640 0.0680 0.0600 0.0600 579,112 -0.01(-11.76%)
Feb 09, 2018 0.0649 0.0680 0.0600 0.0680 1,667,987 +0.01(+8.80%)
Feb 08, 2018 0.0660 0.0660 0.0590 0.0625 190,872 +0.00(+0.00%)
Feb 07, 2018 0.0610 0.0660 0.0610 0.0625 478,271 +0.00(+2.46%)
Feb 06, 2018 0.0600 0.0610 0.0590 0.0610 190,085 +0.00(+0.00%)
Feb 05, 2018 0.0610 0.0660 0.0600 0.0610 473,916 -0.00(-2.40%)
Feb 02, 2018 0.0640 0.0668 0.0610 0.0625 209,839 -0.00(-3.55%)
Feb 01, 2018 0.0610 0.0649 0.0610 0.0648 382,732 +0.00(+0.62%)
Jan 31, 2018 0.0617 0.0699 0.0600 0.0644 762,338 -0.01(-8.00%)
Jan 30, 2018 0.0660 0.0700 0.0630 0.0700 217,809 +0.00(+6.06%)
Jan 29, 2018 0.0680 0.0720 0.0610 0.0660 837,152 -0.00(-5.71%)
Jan 26, 2018 0.0700 0.0700 0.0575 0.0700 820,471 +0.00(+3.55%)
Jan 25, 2018 0.0670 0.0700 0.0651 0.0676 246,704 -0.00(-3.43%)
Jan 24, 2018 0.0700 0.0700 0.0650 0.0700 525,406 +0.00(+2.94%)
Jan 23, 2018 0.0688 0.0722 0.0675 0.0680 425,593 -0.00(-1.45%)
Jan 22, 2018 0.0727 0.0727 0.0680 0.0690 300,820 +0.00(+1.47%)
Jan 19, 2018 0.0680 0.0739 0.0651 0.0680 418,471 -0.01(-7.73%)
Jan 18, 2018 0.0746 0.0750 0.0670 0.0737 646,738 -0.00(-1.16%)
Jan 17, 2018 0.0759 0.0759 0.0700 0.0746 204,356 +0.00(+5.02%)
Jan 16, 2018 0.0733 0.0767 0.0700 0.0710 168,949 -0.00(-4.05%)
Jan 12, 2018 0.0740 0.0740 0.0740 0 -0.00(-3.52%)
Jan 11, 2018 0.0725 0.0800 0.0725 0.0767 239,180 +0.00(+5.79%)
Jan 10, 2018 0.0770 0.0800 0.0710 0.0725 401,457 -0.00(-5.84%)
Jan 09, 2018 0.0790 0.0790 0.0750 0.0770 140,339 +0.00(+2.67%)
Jan 08, 2018 0.0705 0.0790 0.0665 0.0750 361,356 +0.00(+3.45%)
Jan 05, 2018 0.0712 0.0760 0.0650 0.0725 718,981 -0.00(-3.33%)
Jan 04, 2018 0.0700 0.0760 0.0700 0.0750 355,350 -0.00(-1.24%)
Jan 03, 2018 0.0769 0.0769 0.0700 0.0759 334,924 +0.00(+6.96%)
Jan 02, 2018 0.0713 0.0769 0.0710 0.0710 387,026 +0.00(+1.87%)
Dec 29, 2017 0.0697 0.0697 0.0697 0 -0.00(-5.81%)
Dec 28, 2017 0.0745 0.0789 0.0714 0.0740 225,570 -0.00(-3.93%)
Dec 27, 2017 0.0720 0.0777 0.0696 0.0770 121,592 +0.01(+10.04%)
Dec 26, 2017 0.0745 0.0750 0.0680 0.0700 186,140 -0.00(-6.67%)
Dec 22, 2017 0.0720 0.0790 0.0690 0.0750 514,319 +0.00(+4.17%)
Dec 21, 2017 0.0675 0.0735 0.0670 0.0720 555,663 +0.00(+4.35%)
Dec 20, 2017 0.0650 0.0695 0.0650 0.0690 306,122 +0.00(+6.15%)
Dec 19, 2017 0.0650 0.0700 0.0620 0.0650 772,279 +0.00(+3.67%)
Dec 18, 2017 0.0670 0.0750 0.0620 0.0627 700,134 -0.01(-15.27%)
Dec 15, 2017 0.0690 0.0750 0.0670 0.0740 629,457 +0.01(+9.71%)
Dec 14, 2017 0.0625 0.0720 0.0625 0.0674 520,774 +0.00(+7.92%)
Dec 13, 2017 0.0630 0.0680 0.0602 0.0625 926,945 -0.00(-0.79%)
Dec 12, 2017 0.0635 0.0719 0.0630 0.0630 1,260,314 +0.00(+0.00%)
Dec 11, 2017 0.0625 0.0650 0.0606 0.0630 786,300 -0.00(-1.56%)
Dec 08, 2017 0.0660 0.0660 0.0630 0.0640 233,666 -0.00(-3.03%)
Dec 07, 2017 0.0630 0.0680 0.0625 0.0660 379,220 +0.00(+3.13%)
Dec 06, 2017 0.0650 0.0680 0.0626 0.0640 232,352 -0.00(-4.48%)
Dec 05, 2017 0.0690 0.0700 0.0635 0.0670 517,146 -0.00(-2.90%)
Dec 04, 2017 0.0695 0.0710 0.0670 0.0690 210,814 +0.00(+0.00%)
Dec 01, 2017 0.0700 0.0720 0.0698 0.0690 290,530 -0.00(-1.43%)
Nov 30, 2017 0.0709 0.0715 0.0698 0.0700 543,197 +0.00(+0.00%)
Nov 29, 2017 0.0705 0.0730 0.0700 0.0700 209,929 -0.00(-2.57%)
Nov 28, 2017 0.0720 0.0760 0.0700 0.0718 720,276 -0.00(-0.21%)
Nov 27, 2017 0.0715 0.0760 0.0700 0.0720 771,225 +0.00(+0.70%)
Nov 24, 2017 0.0767 0.0767 0.0701 0.0715 317,550 -0.00(-5.80%)
Nov 22, 2017 0.0750 0.0779 0.0700 0.0759 301,500 +0.00(+1.88%)
Nov 21, 2017 0.0748 0.0780 0.0700 0.0745 765,050 -0.00(-0.47%)
Nov 20, 2017 0.0825 0.0850 0.0711 0.0748 599,062 -0.01(-8.72%)
Nov 17, 2017 0.0780 0.0824 0.0755 0.0820 148,216 +0.00(+5.06%)
Nov 16, 2017 0.0788 0.0825 0.0750 0.0780 98,477 -0.00(-2.44%)
Nov 15, 2017 0.0805 0.0850 0.0717 0.0800 227,642 -0.00(-1.23%)
Nov 14, 2017 0.0900 0.0900 0.0702 0.0810 515,621 -0.00(-4.71%)
Nov 13, 2017 0.0775 0.0900 0.0775 0.0850 1,067,049 +0.01(+16.44%)
Nov 10, 2017 0.0688 0.0766 0.0688 0.0730 287,685 +0.00(+4.89%)
Nov 09, 2017 0.0671 0.0720 0.0671 0.0696 168,904 +0.00(+3.73%)
Nov 08, 2017 0.0715 0.0800 0.0670 0.0671 519,230 -0.00(-2.04%)
Nov 07, 2017 0.0700 0.0700 0.0650 0.0685 428,816 +0.00(+5.38%)
Nov 06, 2017 0.0610 0.0695 0.0610 0.0650 832,122 +0.00(+0.15%)
Nov 03, 2017 0.0649 0.0650 0.0600 0.0649 673,210 -0.00(-0.15%)
Nov 02, 2017 0.0670 0.0690 0.0570 0.0650 349,051 -0.01(-7.14%)
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.