Nanophase Technologies Corp (OP: NANX )

1.880 +0.580 (+44.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.4500 0.4500 0.4400 0.4400 7,990 -0.01(-2.22%)
Aug 28, 2020 0.4500 0.4500 0.4500 8 +0.00(+0.00%)
Aug 26, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 25, 2020 0.4500 0.4500 0.4500 0.4500 1,000 -0.02(-3.23%)
Aug 24, 2020 0.4500 0.4650 0.4500 0.4650 7,053 +0.02(+3.33%)
Aug 21, 2020 0.4500 0.4500 0.4500 30 +0.00(+0.00%)
Aug 20, 2020 0.4500 0.4695 0.4500 0.4500 2,500 +0.00(+0.00%)
Aug 19, 2020 0.4800 0.4800 0.4500 0.4500 758 -0.01(-2.17%)
Aug 18, 2020 0.4220 0.4600 0.4220 0.4600 1,970 +0.01(+2.22%)
Aug 17, 2020 0.4500 0.4501 0.4500 0.4500 2,060 -0.02(-4.26%)
Aug 14, 2020 0.4500 0.4700 0.4500 0.4700 1,500 -0.03(-6.00%)
Aug 13, 2020 0.4700 0.5000 0.4700 0.5000 6,223 +0.01(+1.01%)
Aug 12, 2020 0.4550 0.5075 0.4300 0.4950 37,917 +0.05(+11.86%)
Aug 11, 2020 0.4300 0.4425 0.4300 0.4425 6,266 -0.00(-0.56%)
Aug 10, 2020 0.5100 0.5100 0.4450 0.4450 43,900 +0.03(+5.95%)
Aug 07, 2020 0.4550 0.4550 0.4200 0.4200 28,100 -0.04(-8.70%)
Aug 06, 2020 0.4750 0.5325 0.4360 0.4600 82,110 +0.14(+43.71%)
Aug 05, 2020 0.4000 0.4000 0.3201 0.3201 1,100 -0.02(-5.85%)
Aug 04, 2020 0.4000 0.4000 0.3400 0.3400 8,122 -0.03(-8.11%)
Aug 03, 2020 0.3800 0.3800 0.3600 0.3700 6,333 +0.01(+2.49%)
Jul 31, 2020 0.4000 0.4000 0.3400 0.3610 2,100 +0.02(+6.18%)
Jul 30, 2020 0.3400 0.3400 0.3400 0.3400 1,001 -0.01(-2.86%)
Jul 29, 2020 0.3750 0.3800 0.3500 0.3500 2,101 -0.05(-12.50%)
Jul 28, 2020 0.4000 0.4000 0.4000 0.4000 4,200 +0.03(+8.08%)
Jul 24, 2020 0.3701 0.3701 0.3701 0 -0.03(-7.48%)
Jul 22, 2020 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Jul 21, 2020 0.3801 0.4400 0.3801 0.4250 9,316 +0.07(+21.39%)
Jul 20, 2020 0.4500 0.4500 0.3501 0.3501 310 -0.05(-12.47%)
Jul 17, 2020 0.4500 0.4500 0.3600 0.4000 13,100 -0.01(-1.36%)
Jul 16, 2020 0.3201 0.4055 0.3201 0.4055 1,116 +0.00(+0.00%)
Jul 15, 2020 0.3610 0.4055 0.3610 0.4055 3,254 +0.04(+12.33%)
Jul 14, 2020 0.3610 0.3610 0.3610 0.3610 185 +0.00(+0.00%)
Jul 13, 2020 0.3201 0.4055 0.3201 0.3610 10,393 +0.02(+6.18%)
Jul 10, 2020 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.00%)
Jul 09, 2020 0.4595 0.4595 0.3201 0.3400 10,992 -0.03(-8.11%)
Jul 08, 2020 0.3700 0.3700 0.3700 0.3700 4,301 +0.00(+0.00%)
Jul 07, 2020 0.3700 0.3700 0.3700 0.3700 982 +0.00(+0.00%)
Jul 06, 2020 0.4750 0.4750 0.3700 0.3700 12,536 -0.05(-11.90%)
Jul 02, 2020 0.4200 0.4200 0.4200 0.4200 1,400 +0.02(+5.00%)
Jul 01, 2020 0.3700 0.4000 0.3700 0.4000 2,200 -0.07(-15.79%)
Jun 30, 2020 0.4750 0.4750 0.4250 0.4750 1,866 +0.00(+0.00%)
Jun 29, 2020 0.4225 0.4750 0.4225 0.4750 4,397 +0.01(+3.26%)
Jun 26, 2020 0.4500 0.4750 0.3120 0.4600 12,300 +0.01(+1.66%)
Jun 25, 2020 0.4300 0.4525 0.4300 0.4525 6,645 +0.02(+5.23%)
Jun 24, 2020 0.4300 0.4400 0.4300 0.4300 2,429 -0.01(-2.25%)
Jun 23, 2020 0.4745 0.4745 0.4200 0.4399 10,250 -0.01(-2.24%)
Jun 22, 2020 0.4550 0.4650 0.4190 0.4500 54,210 +0.00(+0.00%)
Jun 19, 2020 0.4500 0.4500 0.4500 0.4500 1,200 +0.00(+0.00%)
Jun 18, 2020 0.4500 0.4500 0.4500 0.4500 1,038 +0.00(+0.00%)
Jun 17, 2020 0.4155 0.4500 0.3813 0.4500 2,929 +0.03(+8.30%)
Jun 16, 2020 0.4105 0.4500 0.4105 0.4155 5,867 -0.03(-7.67%)
Jun 15, 2020 0.4500 0.4500 0.4500 0.4500 930 +0.00(+0.00%)
Jun 12, 2020 0.3810 0.4500 0.3810 0.4500 2,000 +0.01(+2.27%)
Jun 11, 2020 0.4400 0.4400 0.4400 0.4400 1,130 -0.01(-2.18%)
Jun 10, 2020 0.3810 0.4498 0.3810 0.4498 11,784 -0.00(-0.04%)
Jun 09, 2020 0.4100 0.4500 0.4100 0.4500 1,579 +0.00(+0.00%)
Jun 08, 2020 0.4300 0.4500 0.4100 0.4500 1,600 +0.02(+4.65%)
Jun 05, 2020 0.4100 0.4300 0.4100 0.4300 2,100 -0.02(-4.44%)
Jun 04, 2020 0.4192 0.4500 0.4192 0.4500 215 -0.04(-8.16%)
Jun 03, 2020 0.4900 0.4900 0.4900 0.4900 501 +0.00(+0.00%)
Jun 02, 2020 0.4900 0.4900 0.4900 0.4900 1,101 +0.03(+6.52%)
Jun 01, 2020 0.5200 0.5200 0.3810 0.4600 8,365 +0.01(+2.22%)
May 29, 2020 0.4500 0.4500 0.4500 50 +0.00(+0.00%)
May 28, 2020 0.4200 0.4500 0.4005 0.4500 11,749 +0.00(+0.00%)
May 27, 2020 0.4500 0.4500 0.4500 0.4500 4,662 -0.02(-4.26%)
May 26, 2020 0.3810 0.4700 0.3810 0.4700 211 +0.09(+23.36%)
May 22, 2020 0.5199 0.5199 0.3810 0.3810 6,300 -0.08(-17.17%)
May 21, 2020 0.4500 0.4700 0.4050 0.4600 14,688 +0.08(+21.05%)
May 20, 2020 0.3500 0.3900 0.3500 0.3800 35,337 -0.03(-7.32%)
May 19, 2020 0.4100 0.4100 0.4100 58 +0.00(+0.00%)
May 18, 2020 0.3700 0.4100 0.3150 0.4100 2,473 +0.04(+10.81%)
May 15, 2020 0.4600 0.4600 0.3700 0.3700 2,000 -0.03(-7.50%)
May 14, 2020 0.4100 0.4600 0.4000 0.4000 42,024 -0.01(-2.44%)
May 13, 2020 0.4900 0.5200 0.4100 0.4100 17,342 -0.02(-4.65%)
May 12, 2020 0.4300 0.4500 0.4300 0.4300 3,385 -0.02(-4.02%)
May 11, 2020 0.2700 0.5500 0.2700 0.4480 27,215 +0.13(+40.00%)
May 08, 2020 0.3140 0.3200 0.2900 0.3200 500 -0.02(-5.88%)
May 07, 2020 0.2600 0.3499 0.2600 0.3400 23,566 +0.02(+7.09%)
May 06, 2020 0.4100 0.4700 0.1901 0.3175 82,590 -0.17(-35.20%)
May 05, 2020 0.5000 0.5000 0.3500 0.4900 5,273 -0.02(-3.92%)
May 04, 2020 0.3800 0.5600 0.3800 0.5100 73,636 +0.13(+34.21%)
May 01, 2020 0.3600 0.3800 0.3300 0.3800 22,600 +0.04(+11.60%)
Apr 30, 2020 0.3800 0.3800 0.3405 0.3405 51,539 -0.04(-10.39%)
Apr 29, 2020 0.2500 0.3900 0.1720 0.3800 120,113 +0.17(+80.95%)
Apr 28, 2020 0.2100 0.2100 0.2100 0.2100 115 +0.01(+5.00%)
Apr 27, 2020 0.2000 0.2000 0.2000 0.2000 1,160 +0.02(+8.11%)
Apr 24, 2020 0.2250 0.2250 0.1850 0.1850 5,000 -0.07(-26.00%)
Apr 23, 2020 0.2200 0.2500 0.2000 0.2500 30,518 +0.03(+13.64%)
Apr 22, 2020 0.1975 0.2200 0.1975 0.2200 2,761 +0.01(+3.53%)
Apr 21, 2020 0.2500 0.2500 0.2125 0.2125 2,412 +0.04(+25.00%)
Apr 20, 2020 0.2300 0.2300 0.1700 0.1700 1,629 -0.05(-22.73%)
Apr 17, 2020 0.2889 0.2889 0.1800 0.2200 2,300 -0.03(-11.61%)
Apr 16, 2020 0.2000 0.2489 0.2000 0.2489 3,559 -0.00(-0.44%)
Apr 14, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 09, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Apr 08, 2020 0.2700 0.2700 0.2700 0.2700 461 -0.02(-6.54%)
Apr 07, 2020 0.2500 0.2889 0.1900 0.2889 2,400 +0.05(+20.38%)
Apr 06, 2020 0.2020 0.2400 0.2020 0.2400 202 -0.01(-4.00%)
Apr 03, 2020 0.2000 0.2500 0.1800 0.2500 28,200 -0.04(-13.76%)
Apr 02, 2020 0.2420 0.2899 0.2101 0.2899 2,478 +0.08(+38.05%)
Apr 01, 2020 0.2100 0.2100 0.2100 0.2100 5,900 +0.00(+0.00%)
Mar 31, 2020 0.2200 0.2500 0.2100 0.2100 3,800 +0.00(+0.00%)
Mar 30, 2020 0.2100 0.2100 0.2100 40 +0.00(+0.00%)
Mar 27, 2020 0.2100 0.2100 0.2100 0.2100 2,500 -0.09(-29.98%)
Mar 26, 2020 0.2551 0.2999 0.2100 0.2999 7,108 -0.00(-0.03%)
Mar 25, 2020 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Mar 24, 2020 0.2900 0.3000 0.2500 0.3000 2,524 +0.05(+20.00%)
Mar 23, 2020 0.2900 0.2900 0.2500 0.2500 8,572 -0.01(-4.21%)
Mar 20, 2020 0.2500 0.2700 0.2500 0.2610 15,900 +0.01(+4.40%)
Mar 19, 2020 0.2500 0.2500 0.2500 0.2500 1,250 -0.02(-7.41%)
Mar 18, 2020 0.2800 0.2800 0.2700 0.2700 8,140 -0.03(-9.09%)
Mar 17, 2020 0.2970 0.2970 0.2970 0.2970 1,500 +0.02(+6.07%)
Mar 16, 2020 0.2700 0.2800 0.2700 0.2800 2,401 +0.02(+5.66%)
Mar 13, 2020 0.2650 0.2650 0.2650 0.2650 300 +0.00(+0.00%)
Mar 12, 2020 0.2800 0.2800 0.2650 0.2650 13,812 -0.02(-5.36%)
Mar 10, 2020 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
Mar 09, 2020 0.2700 0.3300 0.2700 0.3300 2,286 +0.05(+17.86%)
Mar 06, 2020 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Mar 05, 2020 0.2800 0.2800 0.2755 0.2800 9,984 +0.00(+0.00%)
Mar 04, 2020 0.2800 0.2800 0.2800 0.2800 5,265 +0.02(+5.66%)
Mar 03, 2020 0.2650 0.2650 0.2650 0.2650 2,528 +0.00(+0.00%)
Mar 02, 2020 0.3225 0.3600 0.2650 0.2650 25,423 -0.08(-23.28%)
Feb 28, 2020 0.3150 0.3454 0.3150 0.3454 4,200 +0.03(+7.94%)
Feb 27, 2020 0.3500 0.3500 0.3200 0.3200 2,364 -0.01(-3.03%)
Feb 26, 2020 0.3500 0.3500 0.3300 0.3300 4,077 +0.00(+0.00%)
Feb 25, 2020 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Feb 24, 2020 0.3300 0.3300 0.3300 61 +0.00(+0.00%)
Feb 21, 2020 0.3630 0.3630 0.3300 0.3300 1,100 +0.00(+0.00%)
Feb 20, 2020 0.3175 0.3570 0.3175 0.3300 1,685 +0.00(+0.00%)
Feb 19, 2020 0.3300 0.3300 0.3300 0.3300 1,140 +0.00(+0.00%)
Feb 18, 2020 0.3300 0.3300 0.3300 0.3300 3,426 +0.01(+3.13%)
Feb 14, 2020 0.3700 0.3700 0.3200 0.3200 2,100 -0.01(-3.03%)
Feb 13, 2020 0.4000 0.4000 0.3050 0.3300 3,580 -0.07(-17.50%)
Feb 12, 2020 0.3800 0.4000 0.3800 0.4000 1,205 +0.06(+19.05%)
Feb 11, 2020 0.3560 0.3560 0.3360 0.3360 311 -0.04(-11.58%)
Feb 10, 2020 0.3000 0.3800 0.3000 0.3800 526 +0.00(+0.03%)
Feb 07, 2020 0.3626 0.4598 0.3400 0.3799 12,400 +0.00(+1.31%)
Feb 06, 2020 0.3450 0.3750 0.3450 0.3750 261 +0.05(+15.38%)
Feb 05, 2020 0.4075 0.4900 0.3250 0.3250 3,600 -0.02(-7.14%)
Feb 04, 2020 0.2950 0.4900 0.2950 0.3500 1,360 +0.00(+0.57%)
Feb 03, 2020 0.3480 0.3480 0.3433 0.3480 2,000 +0.02(+5.45%)
Jan 31, 2020 0.3400 0.3498 0.3250 0.3300 27,300 +0.01(+3.13%)
Jan 30, 2020 0.3145 0.3200 0.2929 0.3200 19,007 +0.00(+0.31%)
Jan 29, 2020 0.3190 0.3190 0.3190 0.3190 126 +0.00(+0.00%)
Jan 27, 2020 0.3190 0.3190 0.3190 0 +0.00(+0.00%)
Jan 23, 2020 0.3190 0.3190 0.3190 0 +0.03(+8.95%)
Jan 22, 2020 0.2706 0.2928 0.2700 0.2928 4,306 -0.03(-8.21%)
Jan 21, 2020 0.3199 0.3199 0.2706 0.3190 11,114 +0.02(+6.33%)
Jan 17, 2020 0.2805 0.3005 0.2805 0.3000 14,200 +0.03(+10.86%)
Jan 15, 2020 0.2706 0.2706 0.2706 0 -0.02(-8.27%)
Jan 14, 2020 0.2903 0.3200 0.2650 0.2950 1,763 -0.03(-7.81%)
Jan 13, 2020 0.2903 0.3200 0.2606 0.3200 1,318 +0.05(+18.52%)
Jan 10, 2020 0.2800 0.3195 0.2700 0.2700 13,700 -0.05(-15.49%)
Jan 09, 2020 0.3000 0.3195 0.3000 0.3195 1,963 +0.04(+14.11%)
Jan 08, 2020 0.3068 0.3068 0.2800 0.2800 2,881 -0.03(-8.74%)
Jan 07, 2020 0.3000 0.3068 0.3000 0.3068 4,824 +0.00(+0.59%)
Jan 06, 2020 0.2606 0.3050 0.2606 0.3050 1,447 +0.02(+8.93%)
Jan 03, 2020 0.2800 0.2800 0.2800 31 +0.00(+0.00%)
Jan 02, 2020 0.2800 0.2800 0.2800 75 +0.00(+0.00%)
Dec 31, 2019 0.3450 0.3450 0.2700 0.2800 27,800 -0.01(-3.45%)
Dec 30, 2019 0.3190 0.3190 0.2900 0.2900 5,665 +0.02(+7.41%)
Dec 27, 2019 0.2610 0.2700 0.2610 0.2700 1,100 -0.04(-14.26%)
Dec 26, 2019 0.2606 0.3350 0.2606 0.3149 2,650 -0.03(-9.51%)
Dec 24, 2019 0.3490 0.3490 0.2610 0.3480 5,300 -0.00(-0.29%)
Dec 23, 2019 0.3047 0.3490 0.2606 0.3490 20,314 +0.03(+10.69%)
Dec 20, 2019 0.2610 0.3153 0.2602 0.3153 20,500 +0.02(+6.45%)
Dec 19, 2019 0.2710 0.2962 0.2710 0.2962 478 -0.03(-8.61%)
Dec 18, 2019 0.2950 0.3241 0.2610 0.3241 20,981 +0.02(+6.09%)
Dec 17, 2019 0.2701 0.3300 0.2601 0.3055 13,030 +0.01(+1.83%)
Dec 16, 2019 0.2905 0.3000 0.2905 0.3000 220 +0.00(+0.00%)
Dec 13, 2019 0.2740 0.3000 0.2540 0.3000 1,900 -0.00(-1.12%)
Dec 12, 2019 0.2871 0.3200 0.2502 0.3034 16,573 -0.05(-13.07%)
Dec 11, 2019 0.2871 0.3490 0.2871 0.3490 1,294 +0.02(+6.66%)
Dec 10, 2019 0.2911 0.3272 0.2910 0.3272 8,823 +0.00(+0.06%)
Dec 09, 2019 0.2911 0.3270 0.2910 0.3270 3,455 +0.01(+4.54%)
Dec 06, 2019 0.2900 0.3200 0.2900 0.3128 2,900 +0.01(+4.27%)
Dec 05, 2019 0.3000 0.3000 0.3000 0.3000 150 +0.01(+2.39%)
Dec 04, 2019 0.3388 0.3400 0.2930 0.2930 11,119 -0.05(-13.52%)
Dec 03, 2019 0.2900 0.3388 0.2900 0.3388 1,958 +0.00(+0.00%)
Dec 02, 2019 0.3388 0.3388 0.3388 0.3388 500 +0.01(+4.57%)
Nov 29, 2019 0.3380 0.3380 0.3145 0.3240 2,500 +0.01(+3.18%)
Nov 27, 2019 0.3145 0.3145 0.2900 0.3140 500 +0.02(+8.28%)
Nov 26, 2019 0.3115 0.3115 0.2900 0.2900 15,709 -0.00(-1.02%)
Nov 25, 2019 0.3300 0.3300 0.2930 0.2930 30,580 -0.04(-11.21%)
Nov 22, 2019 0.3105 0.3300 0.3050 0.3300 5,400 +0.02(+6.45%)
Nov 21, 2019 0.3100 0.3500 0.3000 0.3100 25,560 -0.01(-3.13%)
Nov 20, 2019 0.3000 0.3200 0.3000 0.3200 3,025 +0.01(+3.23%)
Nov 19, 2019 0.3000 0.3150 0.3000 0.3100 4,600 -0.01(-3.13%)
Nov 18, 2019 0.3200 0.3350 0.2930 0.3200 21,779 -0.02(-4.48%)
Nov 15, 2019 0.3300 0.3500 0.3000 0.3350 19,700 -0.03(-9.46%)
Nov 14, 2019 0.3700 0.3700 0.3700 0.3700 1,800 +0.01(+2.78%)
Nov 13, 2019 0.3600 0.3600 0.3600 0.3600 15,000 -0.04(-10.00%)
Nov 12, 2019 0.3200 0.4000 0.3200 0.4000 200 +0.02(+5.26%)
Nov 11, 2019 0.3600 0.4000 0.3600 0.3800 8,777 +0.04(+11.76%)
Nov 08, 2019 0.3400 0.4480 0.3400 0.3400 700 -0.02(-5.56%)
Nov 07, 2019 0.3301 0.3600 0.3301 0.3600 3,030 +0.03(+9.06%)
Nov 06, 2019 0.3567 0.3567 0.3301 0.3301 2,200 +0.00(+0.00%)
Nov 05, 2019 0.3600 0.4000 0.3301 0.3301 11,985 -0.07(-17.48%)
Nov 04, 2019 0.3200 0.4000 0.3200 0.4000 1,480 +0.04(+11.89%)
Nov 01, 2019 0.3744 0.3744 0.3575 0.3575 2,200 +0.04(+11.72%)
Oct 31, 2019 0.3200 0.3200 0.3200 0.3200 250 -0.08(-20.00%)
Oct 30, 2019 0.3600 0.4000 0.3200 0.4000 1,600 +0.05(+15.74%)
Oct 29, 2019 0.3456 0.3456 0.3456 0.3456 134 -0.02(-6.59%)
Oct 28, 2019 0.2920 0.4960 0.2900 0.3700 11,419 +0.08(+26.71%)
Oct 25, 2019 0.2920 0.2920 0.2920 0.2920 5,600 -0.10(-26.08%)
Oct 24, 2019 0.3950 0.3950 0.3950 0.3950 150 -0.10(-20.68%)
Oct 22, 2019 0.4980 0.4980 0.4980 0 +0.18(+58.10%)
Oct 21, 2019 0.2500 0.3430 0.2500 0.3150 13,963 +0.03(+10.64%)
Oct 18, 2019 0.2522 0.2847 0.2522 0.2847 2,000 -0.02(-5.10%)
Oct 17, 2019 0.3010 0.3010 0.2700 0.3000 18,767 -0.00(-0.33%)
Oct 16, 2019 0.2800 0.3010 0.2800 0.3010 2,503 -0.04(-12.75%)
Oct 15, 2019 0.3010 0.3450 0.3010 0.3450 5,008 +0.04(+14.62%)
Oct 14, 2019 0.2700 0.3505 0.2700 0.3010 7,400 -0.01(-1.63%)
Oct 11, 2019 0.3010 0.3060 0.3010 0.3060 1,100 +0.01(+1.66%)
Oct 10, 2019 0.3010 0.3010 0.3010 0.3010 1,000 -0.03(-9.53%)
Oct 09, 2019 0.2700 0.3327 0.2700 0.3327 3,290 +0.03(+10.53%)
Oct 08, 2019 0.3300 0.3300 0.2720 0.3010 6,038 +0.00(+0.33%)
Oct 07, 2019 0.2522 0.3980 0.2522 0.3000 2,200 -0.05(-14.04%)
Oct 04, 2019 0.3000 0.3680 0.3000 0.3490 13,700 -0.03(-8.16%)
Oct 03, 2019 0.5900 0.5900 0.3000 0.3800 16,489 +0.02(+5.56%)
Oct 02, 2019 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Oct 01, 2019 0.3600 0.3600 0.3600 0.3600 450 -0.10(-21.96%)
Sep 30, 2019 0.5140 0.5140 0.3677 0.4613 500 +0.11(+31.80%)
Sep 26, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Sep 25, 2019 0.3160 0.4000 0.3031 0.3400 19,300 -0.13(-27.66%)
Sep 24, 2019 0.3001 0.4700 0.3001 0.4700 11,151 +0.10(+27.03%)
Sep 23, 2019 0.3800 0.3800 0.3500 0.3700 9,628 +0.01(+2.78%)
Sep 20, 2019 0.3500 0.3600 0.3500 0.3600 2,900 -0.01(-2.70%)
Sep 19, 2019 0.3700 0.3700 0.3700 0.3700 367 -0.01(-2.63%)
Sep 18, 2019 0.3800 0.3800 0.3700 0.3800 11,219 -0.02(-5.00%)
Sep 17, 2019 0.3725 0.4000 0.3725 0.4000 1,120 +0.00(+0.13%)
Sep 16, 2019 0.4250 0.4250 0.3500 0.3995 7,757 -0.04(-8.60%)
Sep 13, 2019 0.4371 0.4371 0.4371 0.4371 1,000 +0.09(+24.89%)
Sep 12, 2019 0.3950 0.3950 0.3500 0.3500 500 -0.05(-12.50%)
Sep 11, 2019 0.3999 0.4200 0.3999 0.4000 7,700 +0.01(+1.27%)
Sep 10, 2019 0.4198 0.4198 0.3950 0.3950 6,100 +0.01(+1.28%)
Sep 09, 2019 0.3700 0.4000 0.2602 0.3900 88,367 -0.03(-7.14%)
Sep 06, 2019 0.4200 0.4200 0.4000 0.4200 30,900 -0.02(-4.55%)
Sep 05, 2019 0.4215 0.4500 0.4200 0.4400 8,548 +0.00(+0.00%)
Sep 04, 2019 0.4310 0.4400 0.4200 0.4400 25,944 +0.01(+3.09%)
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.