Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 01, 2020 | 0.3500 | 0.3600 | 0.3426 | 0.3600 | 37,324 | +0.03(+9.09%) |
| Aug 31, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,075 | -0.01(-1.49%) |
| Aug 28, 2020 | 0.3200 | 0.3350 | 0.3150 | 0.3350 | 87,600 | +0.02(+4.69%) |
| Aug 27, 2020 | 0.3350 | 0.3500 | 0.3200 | 0.3200 | 22,720 | -0.04(-11.11%) |
| Aug 26, 2020 | 0.3775 | 0.3775 | 0.3200 | 0.3600 | 99,227 | -0.02(-4.00%) |
| Aug 25, 2020 | 0.3596 | 0.3750 | 0.3401 | 0.3750 | 151,880 | +0.03(+7.14%) |
| Aug 24, 2020 | 0.3300 | 0.3600 | 0.3300 | 0.3500 | 37,751 | +0.02(+6.06%) |
| Aug 21, 2020 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 9,200 | -0.02(-5.71%) |
| Aug 20, 2020 | 0.3500 | 0.3500 | 0.3204 | 0.3500 | 60,287 | +0.01(+2.94%) |
| Aug 19, 2020 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 1,170 | -0.01(-2.86%) |
| Aug 18, 2020 | 0.3500 | 0.3600 | 0.3150 | 0.3500 | 84,292 | -0.01(-2.78%) |
| Aug 17, 2020 | 0.3250 | 0.3600 | 0.3250 | 0.3600 | 37,090 | +0.02(+5.88%) |
| Aug 14, 2020 | 0.3400 | 0.3400 | 0.3100 | 0.3400 | 182,100 | -0.01(-2.86%) |
| Aug 13, 2020 | 0.3900 | 0.3900 | 0.3420 | 0.3500 | 3,947 | -0.04(-10.03%) |
| Aug 12, 2020 | 0.3650 | 0.3890 | 0.3400 | 0.3890 | 11,500 | +0.02(+6.72%) |
| Aug 11, 2020 | 0.3675 | 0.3900 | 0.3400 | 0.3645 | 21,750 | -0.00(-0.68%) |
| Aug 10, 2020 | 0.3201 | 0.3670 | 0.3201 | 0.3670 | 19,400 | -0.02(-5.66%) |
| Aug 07, 2020 | 0.3675 | 0.3890 | 0.3650 | 0.3890 | 31,800 | -0.00(-0.26%) |
| Aug 06, 2020 | 0.3890 | 0.3900 | 0.3575 | 0.3900 | 57,581 | +0.03(+6.85%) |
| Aug 05, 2020 | 0.3890 | 0.3890 | 0.3650 | 0.3650 | 4,100 | +0.02(+4.29%) |
| Aug 04, 2020 | 0.3530 | 0.3530 | 0.3500 | 0.3500 | 25,740 | +0.00(+0.29%) |
| Aug 03, 2020 | 0.3710 | 0.3900 | 0.3200 | 0.3490 | 50,250 | -0.01(-3.06%) |
| Jul 31, 2020 | 0.3825 | 0.3850 | 0.3600 | 0.3600 | 12,900 | -0.02(-4.00%) |
| Jul 30, 2020 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 34,849 | +0.00(+0.00%) |
| Jul 29, 2020 | 0.3800 | 0.3813 | 0.3720 | 0.3750 | 36,727 | +0.01(+2.52%) |
| Jul 28, 2020 | 0.3635 | 0.3850 | 0.3635 | 0.3658 | 9,942 | -0.01(-2.45%) |
| Jul 27, 2020 | 0.3700 | 0.3750 | 0.3600 | 0.3750 | 60,840 | +0.01(+1.35%) |
| Jul 24, 2020 | 0.3900 | 0.3900 | 0.3627 | 0.3700 | 39,100 | -0.01(-2.55%) |
| Jul 23, 2020 | 0.3650 | 0.3797 | 0.3400 | 0.3797 | 2,142 | +0.04(+11.68%) |
| Jul 22, 2020 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 1,695 | -0.05(-12.82%) |
| Jul 21, 2020 | 0.3900 | 0.3994 | 0.3458 | 0.3900 | 25,893 | +0.04(+12.78%) |
| Jul 20, 2020 | 0.3663 | 0.3900 | 0.3458 | 0.3458 | 17,500 | -0.03(-7.17%) |
| Jul 17, 2020 | 0.3015 | 0.3725 | 0.3015 | 0.3725 | 23,600 | +0.04(+12.88%) |
| Jul 16, 2020 | 0.3300 | 0.3300 | 0.3082 | 0.3300 | 18,589 | -0.01(-1.49%) |
| Jul 15, 2020 | 0.3100 | 0.3350 | 0.3100 | 0.3350 | 60,972 | +0.02(+4.69%) |
| Jul 14, 2020 | 0.3070 | 0.3200 | 0.3005 | 0.3200 | 26,656 | +0.00(+1.27%) |
| Jul 13, 2020 | 0.3000 | 0.3160 | 0.3000 | 0.3160 | 6,545 | -0.00(-1.25%) |
| Jul 10, 2020 | 0.3200 | 0.3399 | 0.3103 | 0.3200 | 629,900 | -0.02(-5.88%) |
| Jul 09, 2020 | 0.3100 | 0.3450 | 0.3100 | 0.3400 | 13,000 | +0.04(+13.33%) |
| Jul 08, 2020 | 0.3700 | 0.3700 | 0.3000 | 0.3000 | 115,783 | -0.04(-11.76%) |
| Jul 07, 2020 | 0.3761 | 0.3899 | 0.3400 | 0.3400 | 19,802 | -0.04(-11.69%) |
| Jul 06, 2020 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 20,686 | +0.01(+3.97%) |
| Jul 02, 2020 | 0.3500 | 0.3900 | 0.3500 | 0.3703 | 48,200 | -0.01(-2.55%) |
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
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight
- RH, MSC Industrial fall; Adobe, Progressive rise, Friday, 6/14/2024
- How major US stock indexes fared Friday, 6/14/2024
- Stock market today: Wall Street hangs around its records after European stocks slump
- Moschino shreds fashion rules and Dsquared2 turns up the heat on the first day of Milan Fashion Week
- The Latest | Group of Seven summit turns to migration after promising tens of billions to Ukraine
- FAA investigating how titanium parts with falsified records wound up in Boeing and Airbus planes
- Google CEO testifies at trial of collapsed startup Ozy Media and founder Carlos Watson
- Trump once defied the NRA to ban bump stocks. He now says he 'did nothing' to restrict guns
- G7 leaders agree to lend Ukraine billions backed by Russia's frozen assets. Here's how it will work
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
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight • 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.