Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 19,111 | +0.00(+0.03%) |
| Mar 30, 2020 | 0.3800 | 0.4017 | 0.3568 | 0.3999 | 33,735 | +0.02(+5.24%) |
| Mar 27, 2020 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 39,000 | +0.01(+2.70%) |
| Mar 26, 2020 | 0.3640 | 0.3899 | 0.3500 | 0.3700 | 39,252 | -0.01(-3.39%) |
| Mar 25, 2020 | 0.3710 | 0.3900 | 0.3575 | 0.3830 | 195,374 | +0.01(+3.23%) |
| Mar 24, 2020 | 0.3900 | 0.4000 | 0.3600 | 0.3710 | 91,521 | -0.00(-1.07%) |
| Mar 23, 2020 | 0.2400 | 0.3800 | 0.2101 | 0.3750 | 636,563 | +0.13(+54.64%) |
| Mar 20, 2020 | 0.2600 | 0.2600 | 0.2200 | 0.2425 | 61,800 | -0.03(-10.15%) |
| Mar 19, 2020 | 0.2320 | 0.2699 | 0.2101 | 0.2699 | 130,990 | -0.00(-0.04%) |
| Mar 18, 2020 | 0.2301 | 0.2815 | 0.2200 | 0.2700 | 188,829 | +0.00(+0.00%) |
| Mar 17, 2020 | 0.2620 | 0.2700 | 0.2300 | 0.2700 | 97,360 | -0.01(-3.57%) |
| Mar 16, 2020 | 0.2600 | 0.2998 | 0.2576 | 0.2800 | 62,290 | -0.02(-6.67%) |
| Mar 13, 2020 | 0.2900 | 0.3001 | 0.2800 | 0.3000 | 70,100 | -0.01(-3.07%) |
| Mar 12, 2020 | 0.2900 | 0.3300 | 0.2700 | 0.3095 | 191,245 | +0.02(+6.72%) |
| Mar 11, 2020 | 0.2952 | 0.3002 | 0.2900 | 0.2900 | 43,090 | -0.03(-9.38%) |
| Mar 10, 2020 | 0.2951 | 0.3200 | 0.2950 | 0.3200 | 28,000 | +0.03(+10.31%) |
| Mar 09, 2020 | 0.3000 | 0.3000 | 0.2901 | 0.2901 | 21,300 | -0.01(-3.33%) |
| Mar 06, 2020 | 0.3130 | 0.3130 | 0.3001 | 0.3001 | 19,800 | +0.00(+0.87%) |
| Mar 05, 2020 | 0.3000 | 0.3200 | 0.2950 | 0.2975 | 66,440 | -0.01(-1.65%) |
| Mar 04, 2020 | 0.3050 | 0.3200 | 0.2800 | 0.3025 | 154,795 | +0.00(+0.83%) |
| Mar 03, 2020 | 0.3150 | 0.3250 | 0.3000 | 0.3000 | 26,525 | -0.03(-7.69%) |
| Mar 02, 2020 | 0.3400 | 0.3600 | 0.3250 | 0.3250 | 5,500 | -0.02(-7.04%) |
| Feb 28, 2020 | 0.2850 | 0.3496 | 0.2850 | 0.3496 | 36,400 | +0.02(+7.57%) |
| Feb 27, 2020 | 0.3000 | 0.3350 | 0.2800 | 0.3250 | 24,720 | -0.01(-1.52%) |
| Feb 26, 2020 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 25,350 | +0.01(+1.54%) |
| Feb 25, 2020 | 0.3251 | 0.3251 | 0.3250 | 0.3250 | 3,542 | -0.01(-4.38%) |
| Feb 24, 2020 | 0.3196 | 0.3399 | 0.3196 | 0.3399 | 4,199 | +0.02(+6.22%) |
| Feb 21, 2020 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,000 | -0.01(-3.03%) |
| Feb 20, 2020 | 0.3400 | 0.3548 | 0.3300 | 0.3300 | 12,400 | -0.01(-2.94%) |
| Feb 19, 2020 | 0.3300 | 0.3400 | 0.2817 | 0.3400 | 40,160 | +0.00(+0.00%) |
| Feb 18, 2020 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 6,400 | +0.01(+1.49%) |
| Feb 14, 2020 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 13,900 | +0.00(+0.00%) |
| Feb 13, 2020 | 0.3300 | 0.3400 | 0.3100 | 0.3350 | 60,061 | +0.02(+4.72%) |
| Feb 12, 2020 | 0.2800 | 0.3300 | 0.2800 | 0.3199 | 48,550 | +0.01(+3.19%) |
| Feb 11, 2020 | 0.3101 | 0.3300 | 0.3100 | 0.3100 | 14,900 | -0.00(-0.03%) |
| Feb 10, 2020 | 0.3150 | 0.3150 | 0.3101 | 0.3101 | 5,000 | -0.00(-0.03%) |
| Feb 06, 2020 | 0.3102 | 0.3102 | 0.3102 | 0 | +0.00(+0.06%) | |
| Feb 05, 2020 | 0.3200 | 0.3400 | 0.3050 | 0.3100 | 219,200 | -0.02(-4.62%) |
| Feb 04, 2020 | 0.3211 | 0.3250 | 0.3200 | 0.3250 | 13,545 | +0.01(+4.00%) |
| Feb 03, 2020 | 0.3150 | 0.3155 | 0.2800 | 0.3125 | 36,900 | -0.03(-8.09%) |
| Jan 31, 2020 | 0.3498 | 0.3498 | 0.3300 | 0.3400 | 44,400 | +0.05(+17.24%) |
| Jan 30, 2020 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 98,515 | +0.03(+10.48%) |
| Jan 29, 2020 | 0.3150 | 0.3200 | 0.2625 | 0.2625 | 194,750 | -0.06(-17.97%) |
| Jan 28, 2020 | 0.3275 | 0.3275 | 0.3200 | 0.3200 | 11,780 | +0.01(+4.07%) |
| Jan 27, 2020 | 0.2950 | 0.3100 | 0.2950 | 0.3075 | 23,687 | +0.01(+4.24%) |
| Jan 24, 2020 | 0.3300 | 0.3300 | 0.2900 | 0.2950 | 127,900 | -0.04(-10.61%) |
| Jan 23, 2020 | 0.3450 | 0.3590 | 0.3300 | 0.3300 | 34,243 | -0.03(-8.33%) |
| Jan 22, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,272 | -0.01(-2.70%) |
| Jan 21, 2020 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 7,160 | +0.03(+8.82%) |
| Jan 17, 2020 | 0.3900 | 0.3900 | 0.3400 | 0.3400 | 59,400 | -0.03(-8.11%) |
| Jan 16, 2020 | 0.3700 | 0.3700 | 0.3561 | 0.3700 | 37,300 | +0.01(+4.20%) |
| Jan 15, 2020 | 0.3699 | 0.3700 | 0.3350 | 0.3551 | 70,810 | -0.01(-3.37%) |
| Jan 14, 2020 | 0.3700 | 0.3700 | 0.3650 | 0.3675 | 100,210 | -0.00(-0.68%) |
| Jan 13, 2020 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 24,320 | +0.00(+0.00%) |
| Jan 10, 2020 | 0.3701 | 0.3701 | 0.3700 | 0.3700 | 12,900 | +0.00(+0.00%) |
| Jan 09, 2020 | 0.3900 | 0.4100 | 0.3700 | 0.3700 | 63,030 | -0.02(-5.13%) |
| Jan 08, 2020 | 0.3950 | 0.3950 | 0.3700 | 0.3900 | 77,229 | +0.02(+4.00%) |
| Jan 07, 2020 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 2,020 | -0.01(-1.32%) |
| Jan 06, 2020 | 0.3800 | 0.3900 | 0.3799 | 0.3800 | 213,674 | +0.00(+0.03%) |
| Jan 03, 2020 | 0.3600 | 0.3800 | 0.3600 | 0.3799 | 24,700 | +0.01(+2.98%) |
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
- Minority Business Development Agency's acting head on what's next for the 55-year-old agency
- GameStop leaps in premarket as Roaring Kitty may hold large position
- Egypt's prime minister is reappointed to form a new government
- Nigeria loses electricity and major airports close as unions seek higher wages amid record inflation
- CEOs got hefty pay raises in 2023, widening the gap with the workers they oversee
- CEOs got hefty pay raises in 2023, widening the gap with the workers they oversee
- Toyota apologizes for cheating on vehicle testing and halts production of three models
- How AP and Equilar calculated CEO pay
- German tour operator FTI is filing for insolvency and canceling future trips
- More women made the list of top paid CEOs in 2023, but their numbers are still small compared to men
Most Read
- 'At the end of the day, DEI is about innovation,' says U.S. Bank executive • Business
- Have a say in how your 401(k) account is invested • Business
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Days at office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Millions more egg-laying hens lost to bird flu in Minnesota and Iowa • 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.