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

Guided Therapeutics Inc (OP: GTHP )

0.0900 -0.0081 (-8.26%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 10, 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 28, 2021 0.6401 0.6420 0.5925 0.5925 26,116 -0.06(-9.54%)
May 27, 2021 0.7000 0.7000 0.6550 0.6550 1,256 -0.04(-6.43%)
May 26, 2021 0.7577 0.7577 0.6400 0.7000 46,170 -0.01(-1.42%)
May 24, 2021 0.7101 0.7101 0.7101 37 -0.06(-7.78%)
May 21, 2021 0.7000 0.7700 0.7000 0.7700 1,003 +0.03(+4.12%)
May 20, 2021 0.7754 0.7754 0.6700 0.7395 4,266 -0.02(-2.70%)
May 19, 2021 0.7600 0.7600 0.6850 0.7600 4,411 +0.01(+1.33%)
May 18, 2021 0.6600 0.7500 0.6600 0.7500 5,011 -0.01(-1.90%)
May 17, 2021 0.7649 0.7649 0.6400 0.7645 1,000 +0.07(+10.40%)
May 14, 2021 0.6600 0.7350 0.6600 0.6925 4,214 +0.05(+8.20%)
May 13, 2021 0.6405 0.6405 0.6400 0.6400 3,569 -0.00(-0.02%)
May 12, 2021 0.7000 0.7755 0.6288 0.6401 18,667 -0.06(-8.56%)
May 11, 2021 0.7295 0.7295 0.7000 0.7000 993 -0.06(-8.23%)
May 10, 2021 0.7190 0.7755 0.7039 0.7628 5,546 -0.01(-1.57%)
May 07, 2021 0.6900 0.7750 0.6900 0.7750 2,034 +0.05(+6.24%)
May 06, 2021 0.6900 0.7295 0.6900 0.7295 1,105 -0.01(-1.42%)
May 05, 2021 0.7000 0.7895 0.6900 0.7400 4,501 -0.04(-5.13%)
May 04, 2021 0.6950 0.7800 0.6902 0.7800 4,203 -0.01(-1.27%)
May 03, 2021 0.7150 0.7900 0.7150 0.7900 553 +0.00(+0.00%)
Apr 30, 2021 0.7451 0.8000 0.7451 0.7900 6,700 +0.10(+14.48%)
Apr 29, 2021 0.8000 0.8000 0.6901 0.6901 16,120 -0.11(-13.74%)
Apr 28, 2021 0.7700 0.8000 0.7500 0.8000 1,601 +0.00(+0.06%)
Apr 27, 2021 0.8000 0.8000 0.7100 0.7995 1,263 +0.01(+1.20%)
Apr 26, 2021 0.7050 0.8000 0.6950 0.7900 7,280 +0.10(+14.49%)
Apr 23, 2021 0.7999 0.8000 0.6801 0.6900 16,300 -0.08(-10.07%)
Apr 22, 2021 0.7100 0.7673 0.7100 0.7673 1,498 +0.09(+12.82%)
Apr 21, 2021 0.7191 0.7191 0.6801 0.6801 2,536 -0.04(-5.54%)
Apr 20, 2021 0.8000 0.8000 0.7000 0.7200 20,631 -0.08(-10.00%)
Apr 19, 2021 0.7000 0.8000 0.7000 0.8000 3,209 +0.02(+3.19%)
Apr 16, 2021 0.7582 0.7781 0.7269 0.7753 6,800 -0.01(-0.76%)
Apr 15, 2021 0.7825 0.7995 0.7300 0.7812 5,439 -0.02(-2.35%)
Apr 14, 2021 0.6850 0.8300 0.6850 0.8000 7,439 -0.02(-2.44%)
Apr 13, 2021 0.8000 0.8200 0.7312 0.8200 5,738 +0.01(+1.86%)
Apr 12, 2021 0.8200 0.8400 0.7450 0.8050 45,223 +0.06(+7.33%)
Apr 09, 2021 0.6950 0.8390 0.6950 0.7500 1,500 -0.03(-4.40%)
Apr 08, 2021 0.8600 0.8600 0.7301 0.7845 3,712 -0.01(-0.70%)
Apr 07, 2021 0.8000 0.8050 0.7450 0.7900 1,851 +0.04(+5.33%)
Apr 06, 2021 0.7320 0.7500 0.7300 0.7500 10,089 +0.00(+0.00%)
Apr 05, 2021 0.7500 0.7500 0.7500 0.7500 1,850 -0.02(-2.60%)
Apr 01, 2021 0.8000 0.8000 0.7700 0.7700 4,200 -0.06(-7.56%)
Mar 31, 2021 0.7510 0.8330 0.6710 0.8330 17,142 +0.06(+8.20%)
Mar 30, 2021 0.7499 0.7699 0.7499 0.7699 601 +0.04(+5.47%)
Mar 29, 2021 0.7800 0.7800 0.6501 0.7300 32,480 -0.03(-3.63%)
Mar 26, 2021 0.7403 0.7575 0.7400 0.7575 21,700 +0.02(+2.36%)
Mar 25, 2021 0.7900 0.7900 0.7400 0.7400 8,464 -0.02(-2.63%)
Mar 24, 2021 0.7400 0.7800 0.7400 0.7600 4,643 +0.02(+2.01%)
Mar 23, 2021 0.7625 0.7800 0.7400 0.7450 6,871 -0.05(-5.70%)
Mar 22, 2021 0.7619 0.7900 0.7619 0.7900 1,122 +0.00(+0.00%)
Mar 19, 2021 0.8650 0.8650 0.7550 0.7900 5,200 +0.02(+2.28%)
Mar 18, 2021 0.7899 0.7900 0.7520 0.7724 2,630 -0.02(-2.23%)
Mar 17, 2021 0.8500 0.8500 0.7800 0.7900 1,750 -0.01(-1.24%)
Mar 16, 2021 0.9000 0.9000 0.7520 0.7999 18,453 +0.03(+3.63%)
Mar 15, 2021 0.8300 0.8300 0.7521 0.7719 3,601 +0.02(+2.92%)
Mar 12, 2021 0.7300 0.9000 0.7203 0.7500 1,500 -0.05(-6.25%)
Mar 11, 2021 0.8800 0.8800 0.6460 0.8000 34,724 -0.04(-4.76%)
Mar 10, 2021 0.8200 0.8400 0.7300 0.8400 1,151 +0.00(+0.00%)
Mar 09, 2021 0.7150 0.9000 0.7100 0.8400 8,006 -0.04(-4.55%)
Mar 08, 2021 0.8541 0.9000 0.7600 0.8800 14,817 +0.17(+23.94%)
Mar 05, 2021 0.7900 0.8500 0.7000 0.7100 18,700 -0.14(-16.47%)
Mar 04, 2021 0.8600 0.9000 0.7800 0.8500 33,796 +0.00(+0.00%)
Mar 03, 2021 0.8700 0.9050 0.8500 0.8500 4,170 +0.03(+3.66%)
Mar 02, 2021 0.8800 0.9000 0.8000 0.8200 27,134 -0.08(-8.89%)
Mar 01, 2021 0.9000 1.000 0.8500 0.9000 34,934 +0.11(+13.90%)
Feb 26, 2021 0.8950 0.9000 0.7802 0.7902 27,700 -0.03(-3.63%)
Feb 25, 2021 0.9000 0.9000 0.8000 0.8200 24,169 -0.07(-7.87%)
Feb 24, 2021 0.9000 0.9100 0.8000 0.8900 37,727 +0.09(+11.25%)
Feb 23, 2021 0.8000 0.9000 0.7700 0.8000 33,174 -0.09(-10.61%)
Feb 22, 2021 0.9050 0.9100 0.8100 0.8950 40,394 -0.02(-1.65%)
Feb 19, 2021 0.9000 0.9100 0.6250 0.9100 100,500 +0.16(+21.33%)
Feb 18, 2021 0.9480 0.9480 0.6550 0.7500 87,513 +0.14(+23.86%)
Feb 17, 2021 0.5595 0.6055 0.5595 0.6055 36,391 +0.05(+8.22%)
Feb 16, 2021 0.5800 0.5800 0.5000 0.5595 38,088 +0.03(+5.57%)
Feb 12, 2021 0.5200 0.5400 0.4800 0.5300 7,700 +0.01(+1.90%)
Feb 11, 2021 0.4800 0.5500 0.4600 0.5201 15,910 +0.02(+4.02%)
Feb 10, 2021 0.5005 0.5375 0.4801 0.5000 9,256 +0.00(+0.00%)
Feb 09, 2021 0.4950 0.5370 0.4850 0.5000 22,494 -0.01(-1.96%)
Feb 08, 2021 0.4200 0.5100 0.4200 0.5100 26,694 +0.01(+2.00%)
Feb 05, 2021 0.5000 0.5000 0.4200 0.5000 7,000 +0.02(+4.17%)
Feb 04, 2021 0.4461 0.4800 0.4200 0.4800 17,567 -0.01(-2.77%)
Feb 03, 2021 0.4200 0.5000 0.3320 0.4937 14,109 +0.01(+2.85%)
Feb 02, 2021 0.4200 0.5000 0.4200 0.4800 966 -0.02(-4.00%)
Feb 01, 2021 0.4501 0.5395 0.4200 0.5000 32,803 +0.02(+4.17%)
Jan 29, 2021 0.4200 0.5640 0.3950 0.4800 23,800 +0.06(+14.29%)
Jan 28, 2021 0.5000 0.5000 0.4200 0.4200 10,110 -0.00(-0.12%)
Jan 27, 2021 0.4400 0.5000 0.4205 0.4205 2,999 -0.08(-15.90%)
Jan 26, 2021 0.5375 0.5375 0.3100 0.5000 63,024 +0.02(+4.17%)
Jan 25, 2021 0.5025 0.5050 0.4450 0.4800 16,774 +0.06(+13.31%)
Jan 22, 2021 0.4800 0.5000 0.4236 0.4236 20,400 +0.00(+0.86%)
Jan 21, 2021 0.5000 0.5000 0.4200 0.4200 14,876 -0.07(-14.29%)
Jan 20, 2021 0.5000 0.5250 0.4200 0.4900 20,993 +0.05(+10.61%)
Jan 19, 2021 0.5000 0.5000 0.4200 0.4430 16,680 -0.06(-11.40%)
Jan 15, 2021 0.3810 0.5000 0.3601 0.5000 19,100 +0.10(+24.69%)
Jan 14, 2021 0.3800 0.4010 0.3320 0.4010 11,973 +0.00(+0.00%)
Jan 13, 2021 0.3950 0.4752 0.3330 0.4010 28,820 +0.01(+2.82%)
Jan 12, 2021 0.3405 0.3900 0.3320 0.3900 28,032 +0.07(+21.12%)
Jan 11, 2021 0.3101 0.3780 0.3101 0.3220 6,210 -0.03(-8.68%)
Jan 08, 2021 0.3700 0.3713 0.3350 0.3526 2,400 +0.02(+7.50%)
Jan 07, 2021 0.2340 0.3900 0.2340 0.3280 8,338 -0.06(-15.90%)
Jan 06, 2021 0.3375 0.3900 0.3375 0.3900 19,199 +0.08(+24.20%)
Jan 05, 2021 0.2555 0.3770 0.2555 0.3140 7,459 +0.02(+8.31%)
Jan 04, 2021 0.2999 0.2999 0.2899 0.2899 5,801 -0.01(-3.33%)
Dec 31, 2020 0.2999 0.2999 0.2999 2,175 -0.03(-8.84%)
Dec 30, 2020 0.2805 0.3700 0.2805 0.3290 2,175 -0.03(-8.10%)
Dec 29, 2020 0.3400 0.3600 0.2650 0.3580 6,694 -0.03(-6.89%)
Dec 28, 2020 0.3825 0.3850 0.2600 0.3845 5,635 +0.01(+1.45%)
Dec 24, 2020 0.2400 0.3880 0.2400 0.3790 1,800 +0.01(+2.43%)
Dec 23, 2020 0.3720 0.3720 0.2601 0.3700 1,497 -0.01(-2.12%)
Dec 22, 2020 0.4100 0.4100 0.3500 0.3780 11,174 +0.02(+5.29%)
Dec 21, 2020 0.2405 0.3750 0.2400 0.3590 33,949 +0.12(+49.58%)
Dec 18, 2020 0.2400 0.2400 0.2400 0.2400 500 -0.02(-5.88%)
Dec 17, 2020 0.2800 0.2800 0.2105 0.2550 16,291 +0.01(+2.04%)
Dec 16, 2020 0.2499 0.2499 0.2499 2 +0.00(+0.00%)
Dec 15, 2020 0.2025 0.2499 0.2025 0.2499 83,298 +0.07(+38.07%)
Dec 14, 2020 0.2050 0.2050 0.1810 0.1810 8,377 -0.02(-9.50%)
Dec 11, 2020 0.1830 0.2200 0.1730 0.2000 11,900 +0.03(+15.94%)
Dec 10, 2020 0.2097 0.2097 0.1725 0.1725 30,920 -0.04(-17.74%)
Dec 09, 2020 0.2097 0.2098 0.1650 0.2097 8,080 -0.01(-4.33%)
Dec 08, 2020 0.2191 0.2192 0.2191 0.2192 1,000 -0.00(-0.09%)
Dec 07, 2020 0.1650 0.2195 0.1650 0.2194 2,459 -0.00(-0.05%)
Dec 04, 2020 0.1841 0.2195 0.1650 0.2195 1,400 +0.00(+0.00%)
Dec 03, 2020 0.1900 0.2199 0.1650 0.2195 59,307 +0.06(+35.49%)
Dec 02, 2020 0.1910 0.2580 0.1580 0.1620 173,147 -0.07(-30.17%)
Dec 01, 2020 0.2580 0.2776 0.2200 0.2320 25,651 -0.03(-10.08%)
Nov 30, 2020 0.2949 0.2949 0.2002 0.2580 4,000 +0.07(+35.79%)
Nov 27, 2020 0.2500 0.2600 0.1900 0.1900 31,500 -0.03(-13.64%)
Nov 25, 2020 0.3300 0.3300 0.2200 0.2200 111,100 -0.05(-17.01%)
Nov 24, 2020 0.2950 0.3200 0.2500 0.2651 77,163 -0.06(-19.67%)
Nov 23, 2020 0.4150 0.4150 0.2500 0.3300 21,690 +0.03(+10.00%)
Nov 20, 2020 0.2700 0.3000 0.2700 0.3000 1,700 +0.04(+15.38%)
Nov 19, 2020 0.2501 0.2601 0.2501 0.2600 10,093 -0.06(-18.75%)
Nov 18, 2020 0.2585 0.3200 0.2500 0.3200 33,627 +0.05(+20.75%)
Nov 17, 2020 0.2575 0.2800 0.2575 0.2650 9,627 +0.01(+5.87%)
Nov 16, 2020 0.2600 0.4900 0.2500 0.2503 64,269 -0.03(-10.93%)
Nov 13, 2020 0.2810 0.2810 0.2810 2 +0.00(+0.00%)
Nov 12, 2020 0.3000 0.3005 0.2600 0.2810 45,769 +0.00(+0.36%)
Nov 11, 2020 0.3000 0.3000 0.2800 0.2800 1,343 -0.00(-1.75%)
Nov 10, 2020 0.2850 0.2850 0.2850 1 +0.00(+0.00%)
Nov 09, 2020 0.3200 0.3200 0.2850 0.2850 37,616 -0.02(-6.56%)
Nov 06, 2020 0.3250 0.3380 0.3050 0.3050 19,200 +0.01(+1.67%)
Nov 05, 2020 0.3000 0.3000 0.2600 0.3000 51,481 +0.00(+0.00%)
Nov 04, 2020 0.3000 0.3000 0.2800 0.3000 8,810 +0.00(+0.00%)
Nov 03, 2020 0.3100 0.3300 0.3000 0.3000 21,721 +0.02(+7.14%)
Nov 02, 2020 0.3200 0.3200 0.2800 0.2800 6,412 -0.06(-17.65%)
Oct 30, 2020 0.3850 0.3850 0.2900 0.3400 19,300 -0.02(-6.34%)
Oct 29, 2020 0.3251 0.4200 0.3251 0.3630 13,890 -0.06(-13.57%)
Oct 28, 2020 0.3876 0.4200 0.3876 0.4200 4,281 +0.02(+5.00%)
Oct 27, 2020 0.4700 0.4770 0.4000 0.4000 11,674 -0.08(-16.67%)
Oct 26, 2020 0.4180 0.4800 0.4150 0.4800 7,698 +0.12(+33.33%)
Oct 23, 2020 0.5100 0.5100 0.3600 0.3600 1,800 -0.09(-20.00%)
Oct 22, 2020 0.3700 0.4500 0.2956 0.4500 1,944 +0.05(+11.80%)
Oct 21, 2020 0.4050 0.4050 0.3950 0.4025 17,700 -0.00(-0.62%)
Oct 20, 2020 0.3400 0.4050 0.3400 0.4050 957 +0.01(+1.25%)
Oct 19, 2020 0.3380 0.4100 0.3380 0.4000 872 -0.01(-2.44%)
Oct 16, 2020 0.3200 0.4100 0.3200 0.4100 9,100 +0.00(+0.00%)
Oct 15, 2020 0.3102 0.4100 0.3102 0.4100 404 +0.10(+32.17%)
Oct 14, 2020 0.2846 0.4500 0.2846 0.3102 7,986 -0.09(-22.45%)
Oct 13, 2020 0.4000 0.4500 0.2977 0.4000 7,212 +0.12(+44.40%)
Oct 12, 2020 0.3950 0.4350 0.2770 0.2770 3,381 -0.08(-23.06%)
Oct 09, 2020 0.3600 0.3700 0.3600 0.3600 4,600 +0.02(+4.35%)
Oct 08, 2020 0.3750 0.4000 0.2707 0.3450 4,031 -0.01(-1.43%)
Oct 07, 2020 0.3500 0.3500 0.3500 0.3500 422 +0.02(+7.69%)
Oct 06, 2020 0.3250 0.3250 0.3250 1 +0.00(+0.00%)
Oct 05, 2020 0.2707 0.3980 0.2707 0.3250 4,183 +0.05(+19.49%)
Oct 02, 2020 0.2820 0.2820 0.2720 0.2720 1,000 +0.00(+0.52%)
Oct 01, 2020 0.3980 0.3980 0.2706 0.2706 2,402 -0.10(-26.86%)
Sep 30, 2020 0.3700 0.3700 0.3700 2 +0.00(+0.00%)
Sep 29, 2020 0.4000 0.4000 0.3700 0.3700 1,204 +0.00(+0.00%)
Sep 28, 2020 0.3700 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Sep 25, 2020 0.4100 0.4100 0.2861 0.3700 1,600 +0.02(+5.71%)
Sep 24, 2020 0.2851 0.3500 0.2851 0.3500 325 -0.01(-2.10%)
Sep 23, 2020 0.3700 0.3700 0.3575 0.3575 2,553 -0.01(-3.38%)
Sep 22, 2020 0.3799 0.3800 0.3600 0.3700 4,251 +0.11(+42.31%)
Sep 21, 2020 0.2619 0.3800 0.2600 0.2600 8,445 -0.12(-31.58%)
Sep 18, 2020 0.3500 0.3800 0.3500 0.3800 500 +0.02(+4.11%)
Sep 17, 2020 0.3650 0.3650 0.3650 0.3650 1,002 +0.02(+4.29%)
Sep 16, 2020 0.3050 0.3500 0.3050 0.3500 11,540 +0.02(+6.06%)
Sep 15, 2020 0.3350 0.3425 0.2909 0.3300 20,935 +0.00(+0.00%)
Sep 14, 2020 0.2501 0.3500 0.2501 0.3300 10,833 -0.02(-5.71%)
Sep 11, 2020 0.3300 0.3500 0.2501 0.3500 5,800 +0.00(+0.00%)
Sep 10, 2020 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
Sep 09, 2020 0.3550 0.3800 0.2600 0.3500 3,190 +0.00(+0.00%)
Sep 08, 2020 0.3520 0.3525 0.3300 0.3500 9,581 +0.01(+4.48%)
Sep 04, 2020 0.3000 0.3350 0.2500 0.3350 9,200 +0.04(+11.67%)
Sep 03, 2020 0.3700 0.3900 0.2560 0.3000 7,019 +0.02(+6.19%)
Sep 02, 2020 0.2850 0.3200 0.2501 0.2825 5,516 +0.02(+8.45%)
Sep 01, 2020 0.3200 0.3200 0.2605 0.2605 10,507 -0.03(-11.84%)
Aug 31, 2020 0.2310 0.4000 0.2310 0.2955 30,817 -0.09(-24.23%)
Aug 28, 2020 0.3150 0.4000 0.3025 0.3900 16,500 +0.08(+26.01%)
Aug 27, 2020 0.2825 0.3150 0.2310 0.3095 20,813 -0.00(-0.16%)
Aug 26, 2020 0.3145 0.3145 0.2600 0.3100 33,327 -0.00(-0.42%)
Aug 25, 2020 0.3600 0.3600 0.3113 0.3113 41,628 -0.03(-8.44%)
Aug 24, 2020 0.3800 0.3800 0.3200 0.3400 33,711 -0.04(-10.53%)
Aug 21, 2020 0.4203 0.4203 0.3800 0.3800 16,600 -0.03(-7.54%)
Aug 20, 2020 0.3910 0.4110 0.3910 0.4110 1,511 +0.02(+5.12%)
Aug 19, 2020 0.3910 0.3910 0.3910 0.3910 1,002 -0.03(-6.90%)
Aug 18, 2020 0.4625 0.5000 0.3910 0.4200 26,031 -0.00(-0.12%)
Aug 17, 2020 0.5000 0.5000 0.4000 0.4205 24,029 -0.06(-12.40%)
Aug 14, 2020 0.4800 0.4800 0.3910 0.4800 19,000 +0.00(+0.00%)
Aug 13, 2020 0.4200 0.4800 0.4200 0.4800 7,472 +0.08(+20.00%)
Aug 12, 2020 0.4500 0.5200 0.3910 0.4000 11,574 -0.05(-11.11%)
Aug 11, 2020 0.4550 0.4550 0.3560 0.4500 2,442 +0.00(+0.00%)
Aug 10, 2020 0.5000 0.5000 0.3501 0.4500 11,900 +0.00(+0.00%)
Aug 07, 2020 0.4800 0.4800 0.4300 0.4500 23,500 +0.01(+2.04%)
Aug 06, 2020 0.4410 0.4410 0.4410 50 +0.00(+0.00%)
Aug 05, 2020 0.3500 0.4850 0.3500 0.4410 7,951 +0.00(+0.23%)
Aug 04, 2020 0.4200 0.4800 0.3950 0.4400 12,121 +0.02(+4.76%)
Aug 03, 2020 0.4150 0.4200 0.3706 0.4200 10,692 +0.03(+7.69%)
Jul 31, 2020 0.3985 0.4200 0.3550 0.3900 14,400 +0.05(+14.04%)
Jul 30, 2020 0.2920 0.4340 0.2920 0.3420 14,607 -0.07(-17.09%)
Jul 29, 2020 0.3200 0.4800 0.3200 0.4125 19,439 +0.09(+28.91%)
Jul 28, 2020 0.3500 0.4000 0.3200 0.3200 42,838 -0.06(-16.34%)
Jul 27, 2020 0.3500 0.4000 0.3200 0.3825 61,260 -0.12(-23.50%)
Jul 24, 2020 0.4200 0.5000 0.4199 0.5000 37,300 +0.01(+2.04%)
Jul 23, 2020 0.5200 0.5200 0.4200 0.4900 5,176 -0.03(-5.77%)
Jul 22, 2020 0.3360 0.5200 0.3360 0.5200 2,422 +0.02(+4.00%)
Jul 21, 2020 0.5200 0.5200 0.4200 0.5000 11,017 +0.00(+0.00%)
Jul 20, 2020 0.5000 0.5000 0.5000 0.5000 2,500 +0.08(+17.65%)
Jul 17, 2020 0.4750 0.5200 0.2920 0.4250 18,500 -0.10(-18.27%)
Jul 16, 2020 0.4900 0.5200 0.4900 0.5200 9,111 +0.03(+6.12%)
Jul 15, 2020 0.4900 0.5100 0.4900 0.4900 1,996 +0.00(+0.00%)
Jul 14, 2020 0.5000 0.5500 0.4900 0.4900 15,955 -0.01(-2.00%)
Jul 13, 2020 0.5500 0.5500 0.5000 0.5000 3,524 -0.03(-6.10%)
Jul 10, 2020 0.5000 0.5325 0.4950 0.5325 9,200 +0.01(+1.43%)
Jul 09, 2020 0.5500 0.5500 0.5250 0.5250 5,939 +0.02(+2.94%)
Jul 08, 2020 0.5500 0.5500 0.4700 0.5100 8,343 +0.01(+0.99%)
Jul 07, 2020 0.5500 0.5500 0.4800 0.5050 3,926 +0.04(+9.78%)
Jul 06, 2020 0.4600 0.4600 0.4600 0.4600 902 -0.02(-4.17%)
Jul 02, 2020 0.5500 0.5500 0.4600 0.4800 5,000 +0.00(+0.00%)
Jul 01, 2020 0.4550 0.5500 0.4550 0.4800 38,599 -0.02(-4.00%)
Jun 30, 2020 0.5400 0.5500 0.4550 0.5000 10,161 -0.02(-2.91%)
Jun 29, 2020 0.5200 0.5400 0.4900 0.5150 6,381 +0.04(+7.29%)
Jun 26, 2020 0.4120 0.5000 0.4000 0.4800 14,800 +0.01(+2.13%)
Jun 25, 2020 0.4700 0.4700 0.4700 19 +0.00(+0.00%)
Jun 24, 2020 0.4900 0.4900 0.4700 0.4700 15,554 -0.02(-4.08%)
Jun 23, 2020 0.3700 0.4900 0.3700 0.4900 2,199 +0.00(+0.00%)
Jun 22, 2020 0.4400 0.4900 0.3700 0.4900 5,984 +0.00(+0.00%)
Jun 19, 2020 0.5100 0.5100 0.3500 0.4900 9,300 +0.00(+0.00%)
Jun 18, 2020 0.4000 0.5000 0.4000 0.4900 7,744 -0.02(-2.97%)
Jun 17, 2020 0.5050 0.5050 0.2700 0.5050 6,160 -0.01(-0.98%)
Jun 16, 2020 0.3820 0.5100 0.3500 0.5100 9,320 +0.07(+16.70%)
Jun 15, 2020 0.5000 0.5000 0.3740 0.4370 2,025 -0.06(-12.60%)
Jun 12, 2020 0.2831 0.5200 0.2831 0.5000 27,000 -0.05(-9.09%)
Jun 11, 2020 0.4550 0.5500 0.4300 0.5500 1,573 +0.23(+71.88%)
Jun 10, 2020 0.2825 0.3200 0.2825 0.3200 21,816 +0.00(+0.03%)
Jun 09, 2020 0.3195 0.3200 0.2800 0.3199 22,656 -0.00(-0.03%)
Jun 08, 2020 0.3682 0.3682 0.2650 0.3200 17,529 -0.06(-15.79%)
Jun 05, 2020 0.5200 0.5200 0.3800 0.3800 45,400 -0.14(-26.92%)
Jun 04, 2020 0.4500 0.5500 0.4200 0.5200 22,420 +0.02(+4.00%)
Jun 03, 2020 0.5454 0.5800 0.5000 0.5000 35,384 -0.05(-9.09%)
Jun 02, 2020 0.5600 0.5600 0.4600 0.5500 18,437 -0.01(-1.79%)
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.