Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2020 | 0.2320 | 0.2800 | 0.2280 | 0.2616 | 371,258 | +0.03(+10.85%) |
| Nov 27, 2020 | 0.2150 | 0.2360 | 0.2150 | 0.2360 | 50,900 | -0.00(-1.63%) |
| Nov 25, 2020 | 0.2400 | 0.2400 | 0.2180 | 0.2399 | 121,200 | -0.01(-2.08%) |
| Nov 24, 2020 | 0.2350 | 0.2450 | 0.2300 | 0.2450 | 19,503 | +0.02(+7.08%) |
| Nov 23, 2020 | 0.2450 | 0.2525 | 0.2160 | 0.2288 | 93,654 | -0.00(-0.52%) |
| Nov 20, 2020 | 0.2360 | 0.2500 | 0.2200 | 0.2300 | 178,700 | -0.01(-4.17%) |
| Nov 19, 2020 | 0.1901 | 0.2400 | 0.1700 | 0.2400 | 517,118 | +0.05(+26.25%) |
| Nov 18, 2020 | 0.2070 | 0.2350 | 0.1650 | 0.1901 | 700,108 | -0.02(-9.48%) |
| Nov 17, 2020 | 0.2110 | 0.2300 | 0.2100 | 0.2100 | 223,279 | -0.01(-2.33%) |
| Nov 16, 2020 | 0.2100 | 0.2150 | 0.2080 | 0.2150 | 37,920 | +0.00(+1.42%) |
| Nov 13, 2020 | 0.2181 | 0.2260 | 0.2001 | 0.2120 | 231,500 | -0.02(-7.83%) |
| Nov 12, 2020 | 0.2220 | 0.2300 | 0.2220 | 0.2300 | 11,239 | +0.01(+3.60%) |
| Nov 11, 2020 | 0.2116 | 0.2500 | 0.2116 | 0.2220 | 17,400 | -0.01(-3.18%) |
| Nov 10, 2020 | 0.2205 | 0.2293 | 0.2111 | 0.2293 | 18,405 | +0.01(+5.47%) |
| Nov 09, 2020 | 0.2050 | 0.2300 | 0.2050 | 0.2174 | 203,255 | -0.02(-9.42%) |
| Nov 06, 2020 | 0.2351 | 0.2400 | 0.2030 | 0.2400 | 61,100 | +0.00(+2.08%) |
| Nov 05, 2020 | 0.2399 | 0.2400 | 0.2351 | 0.2351 | 65,100 | -0.00(-1.01%) |
| Nov 04, 2020 | 0.2201 | 0.2375 | 0.2201 | 0.2375 | 62,751 | +0.02(+6.98%) |
| Nov 03, 2020 | 0.2391 | 0.2500 | 0.2200 | 0.2220 | 28,397 | -0.03(-10.48%) |
| Nov 02, 2020 | 0.2240 | 0.2480 | 0.2240 | 0.2480 | 12,000 | -0.00(-0.80%) |
| Oct 30, 2020 | 0.2300 | 0.2550 | 0.2300 | 0.2500 | 10,000 | +0.02(+8.70%) |
| Oct 29, 2020 | 0.2350 | 0.2550 | 0.2300 | 0.2300 | 214,821 | +0.00(+0.92%) |
| Oct 28, 2020 | 0.2400 | 0.2450 | 0.2021 | 0.2279 | 303,736 | -0.00(-0.91%) |
| Oct 27, 2020 | 0.2500 | 0.2505 | 0.2101 | 0.2300 | 379,915 | -0.01(-4.17%) |
| Oct 26, 2020 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 138,869 | -0.02(-7.69%) |
| Oct 23, 2020 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 59,700 | +0.00(+0.00%) |
| Oct 22, 2020 | 0.2699 | 0.2720 | 0.2500 | 0.2600 | 50,898 | -0.01(-3.70%) |
| Oct 21, 2020 | 0.2660 | 0.2700 | 0.2600 | 0.2700 | 45,050 | -0.01(-3.57%) |
| Oct 20, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 100 | +0.00(+0.00%) |
| Oct 19, 2020 | 0.2900 | 0.2900 | 0.2650 | 0.2800 | 52,760 | +0.00(+0.90%) |
| Oct 16, 2020 | 0.2778 | 0.2778 | 0.2650 | 0.2775 | 77,500 | -0.00(-0.11%) |
| Oct 15, 2020 | 0.2900 | 0.2900 | 0.2704 | 0.2778 | 10,150 | -0.01(-4.21%) |
| Oct 14, 2020 | 0.2760 | 0.2900 | 0.2751 | 0.2900 | 144,482 | +0.01(+4.32%) |
| Oct 13, 2020 | 0.2740 | 0.2780 | 0.2740 | 0.2780 | 5,000 | -0.00(-0.71%) |
| Oct 12, 2020 | 0.2500 | 0.2880 | 0.2500 | 0.2800 | 281,676 | +0.00(+0.00%) |
| Oct 09, 2020 | 0.2800 | 0.2880 | 0.2800 | 0.2800 | 58,600 | +0.01(+5.26%) |
| Oct 08, 2020 | 0.2999 | 0.2999 | 0.2601 | 0.2660 | 93,075 | -0.00(-1.48%) |
| Oct 07, 2020 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 79,332 | -0.00(-1.46%) |
| Oct 06, 2020 | 0.2600 | 0.2740 | 0.2600 | 0.2740 | 600 | +0.01(+5.38%) |
| Oct 05, 2020 | 0.2675 | 0.2675 | 0.2600 | 0.2600 | 11,376 | -0.00(-0.12%) |
| Oct 02, 2020 | 0.2603 | 0.2700 | 0.2603 | 0.2603 | 7,000 | -0.01(-3.23%) |
| Sep 30, 2020 | 0.2690 | 0.2690 | 0.2690 | 0 | -0.02(-7.24%) | |
| Sep 29, 2020 | 0.2950 | 0.2950 | 0.2700 | 0.2900 | 42,830 | +0.01(+3.57%) |
| Sep 28, 2020 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 86,001 | +0.02(+7.69%) |
| Sep 25, 2020 | 0.2660 | 0.2700 | 0.2600 | 0.2600 | 51,800 | +0.00(+0.00%) |
| Sep 24, 2020 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 84,448 | +0.00(+0.00%) |
| Sep 23, 2020 | 0.2501 | 0.2750 | 0.2501 | 0.2600 | 55,900 | +0.00(+0.00%) |
| Sep 22, 2020 | 0.2610 | 0.2690 | 0.2600 | 0.2600 | 78,995 | -0.01(-3.70%) |
| Sep 21, 2020 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 11,625 | -0.01(-3.57%) |
| Sep 18, 2020 | 0.2850 | 0.2850 | 0.2600 | 0.2800 | 17,600 | +0.01(+3.70%) |
| Sep 17, 2020 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 18,915 | -0.00(-0.04%) |
| Sep 16, 2020 | 0.2650 | 0.2780 | 0.2450 | 0.2701 | 177,680 | +0.00(+0.07%) |
| Sep 15, 2020 | 0.2720 | 0.2772 | 0.2402 | 0.2699 | 183,790 | -0.00(-0.07%) |
| Sep 14, 2020 | 0.2400 | 0.3000 | 0.2400 | 0.2701 | 119,870 | -0.01(-3.47%) |
| Sep 11, 2020 | 0.2800 | 0.3000 | 0.2400 | 0.2798 | 241,200 | -0.01(-4.34%) |
| Sep 10, 2020 | 0.3000 | 0.3090 | 0.2500 | 0.2925 | 68,505 | +0.01(+2.67%) |
| Sep 09, 2020 | 0.2600 | 0.2849 | 0.2400 | 0.2849 | 167,605 | -0.01(-1.76%) |
| Sep 08, 2020 | 0.3100 | 0.3100 | 0.2500 | 0.2900 | 152,812 | -0.03(-9.38%) |
| Sep 04, 2020 | 0.3200 | 0.3200 | 0.2750 | 0.3200 | 179,700 | -0.02(-5.88%) |
| Sep 03, 2020 | 0.3450 | 0.3550 | 0.2900 | 0.3400 | 306,307 | -0.01(-4.23%) |
| Sep 02, 2020 | 0.3700 | 0.3700 | 0.3450 | 0.3550 | 13,374 | -0.01(-1.39%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Judge dismisses lawsuit challenging federal rules to accommodate abortions for workers
- Nigeria bets on a new $2.25B World Bank loan to support reforms that have resulted in hardship
- A Southwest Airlines plane that did a 'Dutch roll' suffered structural damage, investigators say
- The fizz is gone: Atlanta's former Coca-Cola museum demolished for parking lot
- Lynn Conway, microchip pioneer who overcame transgender discrimination, dies at 86
- A week of disorder in Cleveland, as City Hall remains closed after ransomware attack
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight
- Stock market today: Wall Street hangs around its records after European stocks slump
- RH, MSC Industrial fall; Adobe, Progressive rise, Friday, 6/14/2024
- How major US stock indexes fared Friday, 6/14/2024
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
- Minneapolis plant-based food company Wicked Kitchen acquired as industry consolidates and slows • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.