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 (%)
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%)
Feb 01, 2019 0.0310 0.0310 0.0270 0.0300 943,700 +0.00(+0.00%)
Jan 31, 2019 0.0300 0.0310 0.0280 0.0300 972,216 +0.00(+7.14%)
Jan 30, 2019 0.0289 0.0300 0.0265 0.0280 1,371,928 +0.00(+2.19%)
Jan 29, 2019 0.0300 0.0300 0.0270 0.0274 1,117,196 -0.00(-0.36%)
Jan 28, 2019 0.0300 0.0310 0.0270 0.0275 2,981,110 -0.00(-8.64%)
Jan 25, 2019 0.0300 0.0318 0.0282 0.0301 313,000 +0.00(+6.74%)
Jan 24, 2019 0.0302 0.0305 0.0282 0.0282 1,557,968 -0.00(-9.03%)
Jan 23, 2019 0.0296 0.0339 0.0296 0.0310 1,338,796 -0.00(-8.82%)
Jan 22, 2019 0.0301 0.0340 0.0291 0.0340 1,398,465 +0.00(+9.68%)
Jan 18, 2019 0.0340 0.0340 0.0301 0.0310 1,156,100 -0.00(-8.82%)
Jan 17, 2019 0.0333 0.0370 0.0315 0.0340 1,811,819 +0.00(+4.29%)
Jan 16, 2019 0.0270 0.0370 0.0260 0.0326 3,734,555 +0.01(+23.02%)
Jan 15, 2019 0.0295 0.0295 0.0265 0.0265 1,022,293 -0.00(-8.62%)
Jan 14, 2019 0.0290 0.0300 0.0262 0.0290 1,964,520 +0.00(+3.57%)
Jan 11, 2019 0.0295 0.0295 0.0280 0.0280 350,900 -0.00(-3.45%)
Jan 10, 2019 0.0293 0.0300 0.0260 0.0290 2,043,720 -0.00(-3.33%)
Jan 09, 2019 0.0300 0.0300 0.0290 0.0300 112,300 +0.00(+0.33%)
Jan 08, 2019 0.0310 0.0330 0.0293 0.0299 488,016 -0.00(-3.86%)
Jan 07, 2019 0.0330 0.0330 0.0300 0.0311 500,165 +0.00(+3.67%)
Jan 04, 2019 0.0303 0.0325 0.0285 0.0300 534,400 +0.00(+0.67%)
Jan 03, 2019 0.0310 0.0325 0.0282 0.0298 246,531 -0.00(-8.02%)
Jan 02, 2019 0.0310 0.0325 0.0310 0.0324 115,639 +0.00(+4.52%)
Dec 31, 2018 0.0335 0.0342 0.0280 0.0310 672,400 -0.00(-9.36%)
Dec 28, 2018 0.0318 0.0342 0.0287 0.0342 401,300 +0.00(+2.09%)
Dec 27, 2018 0.0310 0.0336 0.0300 0.0335 329,100 +0.00(+8.06%)
Dec 26, 2018 0.0328 0.0330 0.0281 0.0310 1,112,321 -0.00(-1.90%)
Dec 24, 2018 0.0316 0.0341 0.0316 0.0316 59,900 +0.00(+1.94%)
Dec 21, 2018 0.0355 0.0355 0.0310 0.0310 394,100 -0.00(-5.49%)
Dec 20, 2018 0.0310 0.0400 0.0310 0.0328 1,515,495 +0.00(+5.81%)
Dec 19, 2018 0.0350 0.0350 0.0310 0.0310 588,903 -0.00(-11.43%)
Dec 18, 2018 0.0349 0.0350 0.0310 0.0350 807,491 +0.00(+2.94%)
Dec 17, 2018 0.0400 0.0400 0.0310 0.0340 474,103 +0.00(+0.00%)
Dec 14, 2018 0.0360 0.0379 0.0320 0.0340 504,600 -0.01(-14.14%)
Dec 13, 2018 0.0350 0.0396 0.0305 0.0396 1,068,333 +0.00(+12.82%)
Dec 12, 2018 0.0360 0.0390 0.0300 0.0351 1,008,239 +0.00(+7.01%)
Dec 11, 2018 0.0389 0.0390 0.0323 0.0328 1,089,187 -0.01(-15.46%)
Dec 10, 2018 0.0399 0.0399 0.0370 0.0388 290,000 -0.00(-3.00%)
Dec 07, 2018 0.0360 0.0400 0.0360 0.0400 575,000 +0.00(+8.11%)
Dec 06, 2018 0.0400 0.0430 0.0370 0.0370 1,944,059 -0.01(-12.11%)
Dec 04, 2018 0.0470 0.0470 0.0421 0.0421 495,400 -0.00(-9.46%)
Dec 03, 2018 0.0485 0.0485 0.0430 0.0465 186,458 +0.00(+6.41%)
Nov 30, 2018 0.0400 0.0474 0.0400 0.0437 410,900 +0.00(+1.63%)
Nov 29, 2018 0.0460 0.0489 0.0411 0.0430 1,394,891 -0.01(-10.42%)
Nov 28, 2018 0.0465 0.0490 0.0430 0.0480 1,600,958 +0.00(+0.42%)
Nov 27, 2018 0.0425 0.0490 0.0425 0.0478 386,508 +0.00(+1.70%)
Nov 26, 2018 0.0490 0.0490 0.0420 0.0470 630,904 +0.00(+6.82%)
Nov 23, 2018 0.0456 0.0490 0.0410 0.0440 414,300 -0.00(-7.37%)
Nov 21, 2018 0.0475 0.0475 0.0475 0 +0.01(+13.10%)
Nov 20, 2018 0.0540 0.0540 0.0401 0.0420 907,922 -0.01(-12.50%)
Nov 19, 2018 0.0429 0.0500 0.0365 0.0480 2,955,978 +0.01(+23.08%)
Nov 16, 2018 0.0379 0.0450 0.0350 0.0390 500,000 +0.00(+7.73%)
Nov 15, 2018 0.0370 0.0440 0.0361 0.0362 705,865 -0.00(-4.49%)
Nov 14, 2018 0.0361 0.0400 0.0361 0.0379 349,195 +0.00(+2.43%)
Nov 13, 2018 0.0381 0.0410 0.0370 0.0370 457,202 -0.00(-3.39%)
Nov 12, 2018 0.0440 0.0440 0.0382 0.0383 658,712 -0.00(-4.25%)
Nov 09, 2018 0.0458 0.0458 0.0360 0.0400 1,426,000 +0.00(+4.44%)
Nov 08, 2018 0.0400 0.0400 0.0350 0.0383 1,234,279 +0.00(+9.43%)
Nov 07, 2018 0.0380 0.0390 0.0340 0.0350 715,163 +0.00(+4.48%)
Nov 06, 2018 0.0350 0.0370 0.0330 0.0335 436,893 -0.00(-4.29%)
Nov 05, 2018 0.0339 0.0380 0.0301 0.0350 859,937 +0.00(+3.24%)
Nov 02, 2018 0.0370 0.0370 0.0300 0.0339 1,767,600 -0.00(-9.12%)
Nov 01, 2018 0.0349 0.0380 0.0335 0.0373 702,799 +0.01(+19.94%)
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%)
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.