Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guided Therapeutics Inc (OP: GTHP )

0.1000 +0.0342 (+51.98%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.2301 0.4600 0.2301 0.4500 17,200 -0.01(-2.15%)
May 28, 2020 0.4200 0.4600 0.4000 0.4599 54,156 +0.04(+9.50%)
May 27, 2020 0.2550 0.4200 0.2550 0.4200 37,399 +0.06(+16.67%)
May 26, 2020 0.4550 0.4550 0.3300 0.3600 32,760 +0.04(+12.50%)
May 22, 2020 0.3400 0.3400 0.2900 0.3200 20,800 +0.05(+18.52%)
May 21, 2020 0.3000 0.3000 0.2697 0.2700 5,455 -0.02(-6.90%)
May 20, 2020 0.2007 0.4600 0.2007 0.2900 55,250 +0.04(+16.00%)
May 19, 2020 0.2238 0.2500 0.2238 0.2500 49,960 +0.02(+8.70%)
May 18, 2020 0.2011 0.2300 0.2011 0.2300 44,342 +0.01(+4.55%)
May 15, 2020 0.1968 0.2200 0.1915 0.2200 26,700 +0.02(+10.06%)
May 14, 2020 0.2000 0.2062 0.1999 0.1999 22,964 -0.00(-0.05%)
May 13, 2020 0.2000 0.2200 0.2000 0.2000 44,933 +0.03(+14.68%)
May 12, 2020 0.1525 0.2200 0.1525 0.1744 32,896 -0.00(-0.34%)
May 11, 2020 0.1513 0.2000 0.1513 0.1750 6,501 -0.01(-2.78%)
May 08, 2020 0.2000 0.2000 0.1800 0.1800 5,200 -0.02(-10.00%)
May 07, 2020 0.1800 0.2200 0.1800 0.2000 41,078 -0.02(-9.09%)
May 06, 2020 0.2000 0.2200 0.2000 0.2200 83,262 +0.04(+20.22%)
May 05, 2020 0.1800 0.1900 0.1800 0.1830 20,828 +0.00(+1.67%)
May 04, 2020 0.1800 0.1800 0.1450 0.1800 14,402 +0.01(+5.88%)
May 01, 2020 0.1700 0.1700 0.1700 0.1700 3,400 +0.00(+0.00%)
Apr 30, 2020 0.1428 0.2000 0.1428 0.1700 83,631 +0.04(+26.68%)
Apr 29, 2020 0.1281 0.1599 0.1278 0.1342 6,189 +0.00(+2.99%)
Apr 28, 2020 0.1600 0.1600 0.1256 0.1303 2,652 -0.03(-18.56%)
Apr 27, 2020 0.1600 0.1600 0.1207 0.1600 3,776 +0.00(+0.31%)
Apr 24, 2020 0.1207 0.1600 0.1207 0.1595 22,300 -0.00(-0.31%)
Apr 23, 2020 0.1305 0.1600 0.1305 0.1600 1,956 +0.01(+10.27%)
Apr 22, 2020 0.1451 0.1451 0.1451 2 +0.00(+0.00%)
Apr 21, 2020 0.1364 0.1600 0.1305 0.1451 4,695 -0.01(-9.31%)
Apr 20, 2020 0.1400 0.1600 0.1400 0.1600 32,189 +0.03(+26.98%)
Apr 17, 2020 0.1260 0.1314 0.1260 0.1260 3,400 +0.00(+0.00%)
Apr 16, 2020 0.1499 0.1499 0.1260 0.1260 6,822 +0.00(+0.00%)
Apr 15, 2020 0.1499 0.1499 0.1205 0.1260 7,559 -0.02(-14.58%)
Apr 14, 2020 0.1475 0.1475 0.1475 127 +0.00(+0.00%)
Apr 13, 2020 0.1599 0.1599 0.1005 0.1475 7,383 -0.01(-7.75%)
Apr 09, 2020 0.1205 0.1599 0.1205 0.1599 2,200 +0.03(+23.00%)
Apr 08, 2020 0.1290 0.1300 0.1290 0.1300 5,269 -0.02(-13.28%)
Apr 07, 2020 0.1499 0.1499 0.1499 0.1499 1,018 +0.00(+1.97%)
Apr 06, 2020 0.1201 0.1470 0.1201 0.1470 8,061 +0.02(+19.90%)
Apr 03, 2020 0.1500 0.1500 0.1226 0.1226 31,400 -0.01(-10.84%)
Apr 02, 2020 0.1400 0.1400 0.1306 0.1375 7,351 -0.01(-8.03%)
Apr 01, 2020 0.1500 0.1500 0.1250 0.1495 5,093 +0.02(+13.86%)
Mar 31, 2020 0.1450 0.1498 0.1313 0.1313 1,288 -0.01(-6.21%)
Mar 30, 2020 0.1400 0.1400 0.1400 0.1400 3,577 -0.01(-4.11%)
Mar 27, 2020 0.1400 0.1598 0.1400 0.1460 13,600 +0.00(+0.00%)
Mar 26, 2020 0.1200 0.1460 0.1146 0.1460 16,001 -0.00(-0.88%)
Mar 25, 2020 0.1211 0.1473 0.1211 0.1473 3,640 -0.00(-1.80%)
Mar 24, 2020 0.1500 0.1500 0.1212 0.1500 36,170 +0.00(+1.35%)
Mar 23, 2020 0.1500 0.1500 0.1430 0.1480 6,858 +0.01(+5.71%)
Mar 20, 2020 0.1600 0.1600 0.1400 0.1400 84,300 -0.03(-18.79%)
Mar 19, 2020 0.1600 0.1724 0.1600 0.1724 5,183 +0.01(+7.75%)
Mar 18, 2020 0.1610 0.1610 0.1600 0.1600 14,775 -0.03(-15.34%)
Mar 17, 2020 0.1610 0.1890 0.1610 0.1890 5,621 +0.03(+17.39%)
Mar 16, 2020 0.1835 0.1835 0.1610 0.1610 596 -0.02(-12.26%)
Mar 13, 2020 0.1900 0.1900 0.1835 0.1835 2,600 +0.02(+13.98%)
Mar 12, 2020 0.1950 0.1950 0.1610 0.1610 43,538 -0.01(-5.63%)
Mar 11, 2020 0.1900 0.1900 0.1706 0.1706 7,506 -0.03(-14.06%)
Mar 10, 2020 0.1900 0.2050 0.1600 0.1985 8,402 +0.01(+4.75%)
Mar 09, 2020 0.1765 0.1900 0.1600 0.1895 18,855 -0.00(-0.52%)
Mar 06, 2020 0.1863 0.1949 0.1650 0.1905 9,600 +0.00(+1.60%)
Mar 05, 2020 0.1913 0.1913 0.1875 0.1875 2,501 -0.00(-1.99%)
Mar 04, 2020 0.1913 0.1913 0.1913 1 +0.00(+0.00%)
Mar 03, 2020 0.1913 0.1913 0.1913 0.1913 811 +0.00(+0.00%)
Mar 02, 2020 0.1654 0.1913 0.1654 0.1913 6,611 +0.03(+19.56%)
Feb 28, 2020 0.1650 0.1880 0.1600 0.1600 15,900 -0.01(-5.33%)
Feb 27, 2020 0.1600 0.1690 0.1600 0.1690 15,250 -0.04(-20.66%)
Feb 26, 2020 0.1971 0.2130 0.1971 0.2130 1,113 +0.00(+0.00%)
Feb 25, 2020 0.2130 0.2130 0.2130 1 +0.00(+0.00%)
Feb 24, 2020 0.2150 0.2150 0.2000 0.2130 15,067 +0.04(+25.29%)
Feb 21, 2020 0.2140 0.2140 0.1700 0.1700 1,100 +0.00(+0.00%)
Feb 20, 2020 0.1610 0.1722 0.1600 0.1700 10,257 -0.02(-10.53%)
Feb 19, 2020 0.2050 0.2100 0.1900 0.1900 25,449 +0.00(+0.00%)
Feb 18, 2020 0.1211 0.2300 0.1211 0.1900 33,909 -0.03(-14.41%)
Feb 14, 2020 0.2220 0.2220 0.2220 0.2220 2,200 +0.06(+38.75%)
Feb 13, 2020 0.1978 0.2040 0.1600 0.1600 1,200 -0.05(-25.23%)
Feb 12, 2020 0.1722 0.2140 0.1722 0.2140 1,202 +0.01(+6.73%)
Feb 11, 2020 0.1600 0.2005 0.1600 0.2005 1,505 -0.01(-5.87%)
Feb 10, 2020 0.1650 0.2130 0.1650 0.2130 1,995 +0.01(+3.90%)
Feb 07, 2020 0.2050 0.2050 0.2050 0.2050 1,700 -0.01(-4.12%)
Feb 06, 2020 0.2075 0.2138 0.1650 0.2138 2,157 -0.00(-0.09%)
Feb 05, 2020 0.1603 0.2140 0.1603 0.2140 7,036 +0.01(+7.00%)
Feb 04, 2020 0.1998 0.2000 0.1998 0.2000 1,117 +0.00(+0.00%)
Feb 03, 2020 0.2085 0.2150 0.2000 0.2000 23,065 -0.01(-6.98%)
Jan 31, 2020 0.1550 0.2150 0.1550 0.2150 18,700 +0.04(+21.13%)
Jan 30, 2020 0.1480 0.1800 0.1480 0.1775 16,526 +0.03(+19.77%)
Jan 29, 2020 0.1775 0.1775 0.1482 0.1482 17,800 -0.00(-1.20%)
Jan 28, 2020 0.1800 0.1800 0.1500 0.1500 55,255 +0.00(+1.15%)
Jan 27, 2020 0.1483 0.1483 0.1483 16 +0.00(+0.00%)
Jan 24, 2020 0.1475 0.1795 0.1475 0.1483 4,800 -0.03(-17.38%)
Jan 23, 2020 0.1800 0.1800 0.1401 0.1795 11,916 -0.00(-0.28%)
Jan 22, 2020 0.1700 0.1800 0.1700 0.1800 11,752 +0.00(+0.00%)
Jan 21, 2020 0.1800 0.1800 0.1800 30 +0.00(+0.00%)
Jan 17, 2020 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.28%)
Jan 16, 2020 0.1550 0.1795 0.1550 0.1795 937 +0.00(+0.00%)
Jan 15, 2020 0.1700 0.1795 0.1550 0.1795 23,262 +0.00(+0.28%)
Jan 14, 2020 0.1301 0.1800 0.1301 0.1790 85,528 +0.05(+34.99%)
Jan 13, 2020 0.1745 0.1745 0.1326 0.1326 1,370 -0.04(-24.23%)
Jan 10, 2020 0.1748 0.1750 0.1301 0.1750 17,100 +0.00(+0.11%)
Jan 08, 2020 0.1748 0.1748 0.1748 0 -0.00(-0.06%)
Jan 07, 2020 0.1749 0.1749 0.1709 0.1749 15,351 +0.00(+0.00%)
Jan 06, 2020 0.1725 0.1749 0.1725 0.1749 20,508 +0.00(+0.00%)
Jan 03, 2020 0.1747 0.1749 0.1253 0.1749 6,500 +0.01(+9.31%)
Jan 02, 2020 0.1500 0.1600 0.1500 0.1600 263,226 +0.03(+20.30%)
Dec 31, 2019 0.1351 0.1974 0.1044 0.1330 145,200 -0.00(-2.42%)
Dec 30, 2019 0.1990 0.2000 0.1351 0.1363 38,296 -0.00(-2.29%)
Dec 27, 2019 0.1403 0.1895 0.1390 0.1395 9,600 -0.04(-21.98%)
Dec 26, 2019 0.1367 0.1788 0.1367 0.1788 1,751 -0.00(-0.11%)
Dec 24, 2019 0.1367 0.1790 0.1367 0.1790 20,900 +0.00(+0.28%)
Dec 23, 2019 0.1789 0.1789 0.1500 0.1785 14,484 +0.01(+8.18%)
Dec 20, 2019 0.1603 0.1650 0.1600 0.1650 3,200 +0.01(+3.13%)
Dec 19, 2019 0.1312 0.1745 0.1312 0.1600 3,683 +0.00(+0.00%)
Dec 18, 2019 0.1600 0.1600 0.1600 1 +0.00(+0.00%)
Dec 17, 2019 0.1356 0.1770 0.1356 0.1600 10,881 +0.00(+0.00%)
Dec 16, 2019 0.1376 0.1600 0.1351 0.1600 10,988 -0.02(-10.71%)
Dec 13, 2019 0.1792 0.1792 0.1792 64 +0.00(+0.00%)
Dec 12, 2019 0.1351 0.1794 0.1351 0.1792 6,439 -0.00(-0.39%)
Dec 11, 2019 0.1799 0.1799 0.1799 36 +0.00(+0.00%)
Dec 10, 2019 0.1312 0.1799 0.1312 0.1799 15,462 +0.00(+0.17%)
Dec 09, 2019 0.1796 0.1796 0.1796 10 +0.00(+0.00%)
Dec 06, 2019 0.1799 0.1799 0.1447 0.1796 2,600 -0.00(-0.17%)
Dec 05, 2019 0.1799 0.1799 0.1799 2 +0.00(+0.00%)
Dec 04, 2019 0.1446 0.1799 0.1446 0.1799 1,427 +0.00(+0.00%)
Dec 03, 2019 0.1800 0.1800 0.1401 0.1799 6,072 +0.04(+28.41%)
Dec 02, 2019 0.1800 0.1800 0.1401 0.1401 6,695 -0.04(-22.08%)
Nov 29, 2019 0.1798 0.1798 0.1798 0.1798 100 +0.03(+19.63%)
Nov 27, 2019 0.1503 0.1503 0.1503 0.1503 2,000 +0.00(+0.20%)
Nov 26, 2019 0.1500 0.1500 0.1500 0.1500 2,016 +0.00(+0.00%)
Nov 25, 2019 0.1450 0.1500 0.1450 0.1500 1,126 -0.01(-3.23%)
Nov 22, 2019 0.1675 0.1991 0.1450 0.1550 7,400 +0.01(+6.90%)
Nov 21, 2019 0.1450 0.1450 0.1450 0.1450 128 -0.05(-27.32%)
Nov 20, 2019 0.1476 0.1995 0.1476 0.1995 675 -0.00(-0.15%)
Nov 19, 2019 0.1401 0.1998 0.1401 0.1998 1,780 +0.05(+31.02%)
Nov 18, 2019 0.1700 0.1700 0.1525 0.1525 10,393 -0.05(-23.37%)
Nov 15, 2019 0.1990 0.1990 0.1990 88 +0.00(+0.00%)
Nov 14, 2019 0.2000 0.2000 0.1401 0.1990 25,466 -0.00(-0.40%)
Nov 13, 2019 0.1550 0.1998 0.1550 0.1998 3,515 -0.00(-0.10%)
Nov 12, 2019 0.2000 0.2000 0.2000 95 +0.00(+0.00%)
Nov 11, 2019 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.25%)
Nov 08, 2019 0.1450 0.1995 0.1450 0.1995 1,300 +0.06(+42.40%)
Nov 07, 2019 0.1998 0.1998 0.1401 0.1401 1,191 -0.02(-12.44%)
Nov 06, 2019 0.1625 0.1625 0.1598 0.1600 13,516 -0.03(-15.79%)
Nov 05, 2019 0.1900 0.1900 0.1900 0.1900 2,272 -0.01(-4.86%)
Nov 04, 2019 0.1401 0.2000 0.1401 0.1997 29,157 +0.01(+2.67%)
Nov 01, 2019 0.1945 0.1945 0.1945 1 +0.00(+0.00%)
Oct 31, 2019 0.1945 0.1945 0.1945 65 +0.00(+0.00%)
Oct 29, 2019 0.1945 0.1945 0.1945 0 +0.01(+5.42%)
Oct 28, 2019 0.1895 0.1895 0.1328 0.1845 9,346 -0.01(-2.64%)
Oct 25, 2019 0.1340 0.1895 0.1340 0.1895 1,000 +0.00(+0.00%)
Oct 24, 2019 0.1301 0.1895 0.1301 0.1895 5,685 +0.01(+5.28%)
Oct 23, 2019 0.1800 0.1800 0.1800 2 +0.00(+0.00%)
Oct 22, 2019 0.1301 0.1800 0.1301 0.1800 288 -0.01(-7.64%)
Oct 21, 2019 0.1303 0.1949 0.1302 0.1949 3,505 -0.01(-2.55%)
Oct 18, 2019 0.2000 0.2000 0.2000 5 +0.00(+0.00%)
Oct 17, 2019 0.1303 0.2000 0.1303 0.2000 1,430 +0.01(+5.26%)
Oct 16, 2019 0.1900 0.1900 0.1900 39 +0.00(+0.00%)
Oct 15, 2019 0.1900 0.1900 0.1900 0.1900 727 -0.01(-2.56%)
Oct 14, 2019 0.1203 0.2022 0.1203 0.1950 8,960 +0.04(+25.81%)
Oct 11, 2019 0.1995 0.2098 0.1082 0.1550 28,800 -0.04(-22.31%)
Oct 10, 2019 0.1255 0.1997 0.1255 0.1995 3,988 +0.02(+10.83%)
Oct 09, 2019 0.1403 0.1800 0.1400 0.1800 15,329 +0.02(+12.50%)
Oct 08, 2019 0.1600 0.1600 0.1600 5 +0.00(+0.00%)
Oct 07, 2019 0.1500 0.2000 0.1500 0.1600 3,497 -0.02(-11.11%)
Oct 04, 2019 0.2050 0.2050 0.1800 0.1800 1,500 -0.03(-14.20%)
Oct 03, 2019 0.1700 0.2098 0.1650 0.2098 3,257 +0.05(+31.12%)
Oct 02, 2019 0.1721 0.1724 0.1600 0.1600 19,500 -0.01(-7.08%)
Oct 01, 2019 0.1905 0.1905 0.1722 0.1722 4,002 -0.04(-19.87%)
Sep 30, 2019 0.2149 0.2149 0.1905 0.2149 1,080 +0.02(+12.93%)
Sep 27, 2019 0.2150 0.2150 0.1785 0.1903 9,400 +0.02(+11.94%)
Sep 26, 2019 0.1906 0.2105 0.1700 0.1700 1,597 -0.05(-22.62%)
Sep 25, 2019 0.2197 0.2197 0.2197 52 +0.00(+0.00%)
Sep 24, 2019 0.1950 0.2197 0.1950 0.2197 1,240 +0.00(+0.05%)
Sep 23, 2019 0.1908 0.2196 0.1907 0.2196 3,313 -0.00(-0.05%)
Sep 20, 2019 0.2198 0.2198 0.2016 0.2197 2,700 +0.00(+0.69%)
Sep 19, 2019 0.2182 0.2182 0.2182 0.2182 501 +0.02(+9.10%)
Sep 18, 2019 0.2178 0.2178 0.2000 0.2000 1,503 +0.00(+0.00%)
Sep 17, 2019 0.1953 0.2187 0.1953 0.2000 4,227 +0.01(+3.63%)
Sep 16, 2019 0.1930 0.1950 0.1908 0.1930 2,581 -0.03(-11.91%)
Sep 13, 2019 0.1953 0.2191 0.1952 0.2191 6,500 +0.02(+12.36%)
Sep 12, 2019 0.2100 0.2195 0.1950 0.1950 25,877 -0.01(-2.50%)
Sep 11, 2019 0.1951 0.2001 0.1951 0.2000 11,658 +0.00(+2.51%)
Sep 10, 2019 0.1975 0.1975 0.1950 0.1951 4,011 +0.00(+2.36%)
Sep 09, 2019 0.2420 0.2420 0.1906 0.1906 4,864 -0.04(-17.06%)
Sep 06, 2019 0.1904 0.2348 0.1901 0.2298 6,300 +0.04(+20.69%)
Sep 05, 2019 0.2375 0.2375 0.1902 0.1904 2,388 -0.00(-0.37%)
Sep 04, 2019 0.2007 0.2007 0.1911 0.1911 12,589 -0.01(-4.78%)
Sep 03, 2019 0.2214 0.2400 0.2007 0.2007 2,013 -0.03(-13.79%)
Aug 30, 2019 0.2330 0.2330 0.2000 0.2328 3,900 +0.01(+5.82%)
Aug 29, 2019 0.2200 0.2200 0.2200 0.2200 1,051 -0.02(-7.87%)
Aug 28, 2019 0.1901 0.2400 0.1901 0.2388 8,574 -0.00(-0.29%)
Aug 27, 2019 0.2400 0.2400 0.1913 0.2395 5,845 +0.04(+19.69%)
Aug 26, 2019 0.1912 0.2001 0.1912 0.2001 469 -0.04(-15.75%)
Aug 23, 2019 0.2375 0.2375 0.2375 13 +0.00(+0.00%)
Aug 22, 2019 0.2375 0.2375 0.2375 0.2375 502 +0.02(+7.95%)
Aug 21, 2019 0.2390 0.2390 0.2000 0.2200 10,506 -0.02(-8.33%)
Aug 20, 2019 0.2390 0.2400 0.1914 0.2400 2,592 +0.00(+0.42%)
Aug 19, 2019 0.2458 0.2458 0.2030 0.2390 11,758 +0.00(+0.50%)
Aug 16, 2019 0.2100 0.2378 0.2100 0.2378 13,300 +0.03(+13.24%)
Aug 15, 2019 0.1902 0.2375 0.1902 0.2100 7,565 -0.02(-10.26%)
Aug 14, 2019 0.2000 0.2380 0.1903 0.2340 17,042 +0.00(+1.83%)
Aug 13, 2019 0.2298 0.2298 0.2298 0.2298 503 -0.00(-0.95%)
Aug 12, 2019 0.2318 0.2320 0.2318 0.2320 1,769 +0.01(+5.45%)
Aug 09, 2019 0.2200 0.2318 0.2200 0.2200 4,500 +0.02(+9.95%)
Aug 08, 2019 0.2318 0.2320 0.2000 0.2001 7,421 +0.00(+0.05%)
Aug 07, 2019 0.2318 0.2318 0.2000 0.2000 26,894 +0.00(+0.00%)
Aug 06, 2019 0.2197 0.2197 0.1900 0.2000 15,630 -0.03(-13.23%)
Aug 05, 2019 0.1900 0.2305 0.1900 0.2305 1,708 +0.04(+21.06%)
Aug 02, 2019 0.1877 0.2320 0.1877 0.1904 13,400 -0.01(-4.75%)
Aug 01, 2019 0.2000 0.2001 0.1999 0.1999 29,026 -0.04(-17.33%)
Jul 31, 2019 0.2003 0.2418 0.2003 0.2418 2,251 -0.01(-3.28%)
Jul 30, 2019 0.2525 0.2550 0.1802 0.2500 3,372 -0.00(-0.99%)
Jul 29, 2019 0.1811 0.2525 0.1811 0.2525 2,449 -0.00(-0.90%)
Jul 26, 2019 0.2548 0.2548 0.2548 0.2548 700 +0.01(+5.59%)
Jul 25, 2019 0.2550 0.2550 0.2413 0.2413 2,106 -0.01(-2.54%)
Jul 24, 2019 0.2513 0.2513 0.2476 0.2476 1,174 -0.00(-1.94%)
Jul 23, 2019 0.2475 0.2550 0.1786 0.2525 6,340 +0.00(+1.81%)
Jul 22, 2019 0.2440 0.2480 0.1800 0.2480 27,249 +0.01(+3.42%)
Jul 19, 2019 0.1995 0.2398 0.1995 0.2398 35,900 +0.02(+9.30%)
Jul 18, 2019 0.1740 0.2250 0.1740 0.2194 12,798 +0.02(+9.70%)
Jul 17, 2019 0.2250 0.2250 0.1704 0.2000 9,403 -0.01(-4.76%)
Jul 16, 2019 0.2100 0.2100 0.2100 0.2100 3,056 +0.04(+23.24%)
Jul 15, 2019 0.2100 0.2400 0.1704 0.1704 22,808 -0.03(-16.27%)
Jul 12, 2019 0.1625 0.2350 0.1625 0.2035 31,100 +0.03(+16.29%)
Jul 11, 2019 0.1753 0.1753 0.1750 0.1750 1,167 +0.01(+6.84%)
Jul 10, 2019 0.1950 0.2025 0.1638 0.1638 13,450 -0.04(-18.10%)
Jul 09, 2019 0.2000 0.2000 0.2000 0.2000 12,159 +0.01(+5.26%)
Jul 08, 2019 0.1900 0.1900 0.1900 1 +0.00(+0.00%)
Jul 05, 2019 0.1900 0.1900 0.1900 0.1900 100 -0.01(-5.00%)
Jul 03, 2019 0.1638 0.2050 0.1638 0.2000 30,200 +0.04(+24.22%)
Jul 02, 2019 0.1751 0.1900 0.1610 0.1610 19,813 -0.01(-3.59%)
Jul 01, 2019 0.1995 0.1995 0.1670 0.1670 16,718 -0.03(-16.29%)
Jun 28, 2019 0.1580 0.1995 0.1510 0.1995 11,000 -0.00(-0.25%)
Jun 27, 2019 0.1650 0.2000 0.1650 0.2000 3,672 +0.04(+25.39%)
Jun 26, 2019 0.2048 0.2048 0.1595 0.1595 9,954 -0.04(-19.77%)
Jun 25, 2019 0.1725 0.1988 0.1725 0.1988 6,989 +0.04(+21.74%)
Jun 24, 2019 0.2075 0.2075 0.1610 0.1633 21,897 -0.04(-20.34%)
Jun 21, 2019 0.1939 0.2050 0.1500 0.2050 13,100 +0.01(+7.89%)
Jun 20, 2019 0.1900 0.1900 0.1900 242 +0.00(+0.00%)
Jun 19, 2019 0.1715 0.1900 0.1600 0.1900 64,417 +0.00(+0.11%)
Jun 18, 2019 0.1895 0.1898 0.1895 0.1898 8,445 +0.02(+13.25%)
Jun 17, 2019 0.1725 0.1975 0.1676 0.1676 30,300 +0.00(+2.89%)
Jun 14, 2019 0.1650 0.1945 0.1579 0.1629 3,300 -0.03(-16.25%)
Jun 13, 2019 0.1945 0.1945 0.1650 0.1945 11,465 -0.00(-0.26%)
Jun 12, 2019 0.1925 0.1950 0.1504 0.1950 11,253 -0.00(-2.01%)
Jun 11, 2019 0.2000 0.2000 0.1650 0.1990 52,138 +0.03(+16.37%)
Jun 10, 2019 0.1800 0.2000 0.1706 0.1710 11,736 -0.03(-14.41%)
Jun 07, 2019 0.2000 0.2000 0.1998 0.1998 1,500 +0.00(+0.00%)
Jun 06, 2019 0.2000 0.2000 0.1700 0.1998 11,795 +0.02(+11.00%)
Jun 05, 2019 0.1900 0.2100 0.1655 0.1800 41,552 -0.01(-5.01%)
Jun 04, 2019 0.1654 0.1900 0.1654 0.1895 22,400 -0.00(-0.26%)
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.