Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radient Technologies Inc (TSV: RTI )

0.0050 UNCHANGED
Last Price Updated: 3:56 PM EST, Mar 7, 2023 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 (%)
Dec 29, 2017 1.760 1.760 1.760 0 -0.03(-1.68%)
Dec 28, 2017 1.850 1.880 1.710 1.790 3,277,131 +0.00(+0.00%)
Dec 27, 2017 1.580 1.840 1.570 1.790 3,389,697 +0.15(+9.15%)
Dec 22, 2017 1.510 1.650 1.470 1.640 1,957,061 +0.12(+7.89%)
Dec 21, 2017 1.550 1.550 1.490 1.520 1,163,209 -0.02(-1.30%)
Dec 20, 2017 1.640 1.640 1.520 1.540 2,437,450 -0.10(-6.10%)
Dec 19, 2017 1.650 1.690 1.630 1.640 1,209,855 -0.06(-3.53%)
Dec 18, 2017 1.720 1.740 1.660 1.700 1,199,938 -0.02(-1.16%)
Dec 15, 2017 1.700 1.730 1.670 1.720 1,648,481 +0.00(+0.00%)
Dec 14, 2017 1.690 1.770 1.690 1.720 1,732,376 +0.02(+1.18%)
Dec 13, 2017 1.760 1.780 1.670 1.700 2,457,527 -0.11(-6.08%)
Dec 12, 2017 1.880 1.890 1.780 1.810 3,092,041 -0.01(-0.55%)
Dec 11, 2017 1.870 1.900 1.810 1.820 2,665,141 +0.02(+1.11%)
Dec 08, 2017 1.770 1.830 1.740 1.800 2,181,473 +0.07(+4.05%)
Dec 07, 2017 1.750 1.770 1.680 1.730 1,690,200 +0.02(+1.17%)
Dec 06, 2017 1.830 1.830 1.710 1.710 1,744,369 -0.11(-6.04%)
Dec 05, 2017 1.850 1.850 1.750 1.820 2,136,977 -0.07(-3.70%)
Dec 04, 2017 1.850 1.930 1.840 1.890 8,032,330 +0.18(+10.53%)
Dec 01, 2017 1.730 1.750 1.600 1.710 2,865,125 +0.04(+2.40%)
Nov 30, 2017 1.390 1.720 1.350 1.670 9,099,027 +0.29(+21.01%)
Nov 29, 2017 1.440 1.640 1.350 1.380 6,004,887 -0.31(-18.34%)
Nov 28, 2017 1.840 1.840 1.570 1.690 7,970,363 -0.15(-8.15%)
Nov 27, 2017 1.620 1.850 1.610 1.840 8,622,692 +0.34(+22.67%)
Nov 24, 2017 1.420 1.500 1.410 1.500 5,032,548 +0.15(+11.11%)
Nov 23, 2017 1.220 1.350 1.180 1.350 4,746,858 +0.17(+14.41%)
Nov 22, 2017 1.170 1.180 1.140 1.180 1,429,663 +0.01(+0.85%)
Nov 21, 2017 1.170 1.190 1.150 1.170 1,861,609 -0.01(-0.85%)
Nov 20, 2017 1.180 1.190 1.130 1.180 1,784,335 +0.06(+5.36%)
Nov 17, 2017 1.050 1.200 1.000 1.120 4,098,754 +0.02(+1.82%)
Nov 16, 2017 1.240 1.240 1.040 1.100 5,342,514 -0.17(-13.39%)
Nov 15, 2017 1.250 1.370 1.200 1.270 12,086,113 +0.10(+8.55%)
Nov 14, 2017 1.160 1.240 0.9100 1.170 13,467,722 +0.13(+12.50%)
Nov 13, 2017 0.7900 1.190 0.7700 1.040 8,608,082 +0.25(+31.65%)
Nov 10, 2017 0.7500 0.7900 0.7300 0.7900 2,323,683 +0.08(+11.27%)
Nov 09, 2017 0.7000 0.7200 0.6800 0.7100 949,113 +0.01(+1.43%)
Nov 08, 2017 0.7400 0.7400 0.6900 0.7000 1,773,416 -0.04(-5.41%)
Nov 07, 2017 0.7600 0.7700 0.7000 0.7400 1,598,836 +0.01(+1.37%)
Nov 06, 2017 0.7100 0.7700 0.6700 0.7300 3,011,303 -0.07(-8.75%)
Nov 03, 2017 0.7900 0.8000 0.7600 0.8000 1,404,272 +0.01(+0.63%)
Nov 02, 2017 0.7900 0.8000 0.7900 0.7950 384,811 +0.02(+1.92%)
Nov 01, 2017 0.7600 0.8000 0.7600 0.7800 1,149,760 +0.02(+2.63%)
Oct 31, 2017 0.7500 0.7600 0.7400 0.7600 788,996 +0.01(+1.33%)
Oct 30, 2017 0.7300 0.7500 0.7300 0.7500 961,822 +0.02(+2.74%)
Oct 27, 2017 0.7300 0.7400 0.7100 0.7300 758,823 +0.02(+2.82%)
Oct 26, 2017 0.7200 0.7200 0.7000 0.7100 332,310 +0.00(+0.00%)
Oct 25, 2017 0.7100 0.7100 0.7000 0.7100 281,589 -0.01(-1.39%)
Oct 24, 2017 0.7100 0.7300 0.7000 0.7200 480,844 +0.00(+0.00%)
Oct 23, 2017 0.7300 0.7400 0.7000 0.7200 886,590 +0.03(+4.35%)
Oct 20, 2017 0.6600 0.7200 0.6600 0.6900 524,807 +0.03(+4.55%)
Oct 19, 2017 0.7000 0.7000 0.6600 0.6600 235,076 -0.03(-4.35%)
Oct 18, 2017 0.6700 0.7000 0.6700 0.6900 308,039 +0.00(+0.00%)
Oct 17, 2017 0.7200 0.7200 0.6600 0.6900 1,019,382 -0.04(-5.48%)
Oct 16, 2017 0.7400 0.7500 0.7200 0.7300 1,222,237 +0.01(+1.39%)
Oct 13, 2017 0.6900 0.7300 0.6800 0.7200 985,436 +0.04(+5.88%)
Oct 12, 2017 0.6800 0.7000 0.6700 0.6800 824,419 +0.01(+1.49%)
Oct 11, 2017 0.6700 0.6900 0.6600 0.6700 746,256 -0.01(-1.47%)
Oct 10, 2017 0.6400 0.6800 0.6400 0.6800 680,545 +0.03(+4.62%)
Oct 06, 2017 0.6800 0.6800 0.6300 0.6500 1,664,892 -0.01(-1.52%)
Oct 05, 2017 0.6300 0.6700 0.6300 0.6600 1,260,803 +0.02(+3.13%)
Oct 04, 2017 0.6500 0.6500 0.6300 0.6400 934,525 +0.00(+0.00%)
Oct 03, 2017 0.6300 0.6400 0.6200 0.6400 913,413 +0.03(+4.92%)
Oct 02, 2017 0.5600 0.6200 0.5600 0.6100 1,264,324 +0.05(+8.93%)
Sep 29, 2017 0.5600 0.5700 0.5500 0.5600 373,614 +0.00(+0.00%)
Sep 28, 2017 0.5500 0.5600 0.5500 0.5600 295,089 +0.00(+0.00%)
Sep 27, 2017 0.5600 0.5600 320,838 +0.00(+0.00%)
Sep 26, 2017 0.5800 0.5800 0.5600 0.5600 604,110 -0.02(-3.45%)
Sep 25, 2017 0.5600 0.6000 0.5600 0.5800 1,169,222 +0.03(+5.45%)
Sep 22, 2017 0.5500 0.5700 0.5400 0.5500 354,854 +0.01(+1.85%)
Sep 21, 2017 0.5700 0.5700 0.5400 0.5400 671,294 -0.03(-5.26%)
Sep 20, 2017 0.5800 0.6000 0.5400 0.5700 2,894,884 +0.05(+9.62%)
Sep 19, 2017 0.5200 0.5200 0.5100 0.5200 499,961 +0.01(+1.96%)
Sep 18, 2017 0.5100 0.5100 0.5000 0.5100 584,637 +0.00(+0.00%)
Sep 15, 2017 0.4950 0.5100 0.4950 0.5100 576,584 +0.02(+3.03%)
Sep 14, 2017 0.4900 0.4950 0.4850 0.4950 260,431 +0.00(+0.00%)
Sep 13, 2017 0.4900 0.5000 0.4900 0.4950 405,182 -0.01(-1.00%)
Sep 12, 2017 0.5000 0.5100 0.4900 0.5000 367,816 +0.01(+1.01%)
Sep 11, 2017 0.5100 0.5100 0.4850 0.4950 686,608 -0.01(-1.98%)
Sep 08, 2017 0.5100 0.5200 0.5000 0.5050 454,326 -0.01(-0.98%)
Sep 07, 2017 0.5000 0.5100 0.5000 0.5100 233,600 +0.01(+2.00%)
Sep 06, 2017 0.5100 0.5100 0.5000 0.5000 106,523 +0.00(+0.00%)
Sep 05, 2017 0.5100 0.5100 0.5000 0.5000 287,762 -0.01(-1.96%)
Sep 01, 2017 0.5200 0.5200 0.5000 0.5100 577,031 +0.00(+0.00%)
Aug 31, 2017 0.5200 0.5200 0.5000 0.5100 171,880 +0.01(+2.00%)
Aug 30, 2017 0.5000 0.5300 0.5000 0.5000 333,368 -0.01(-1.96%)
Aug 29, 2017 0.5200 0.5200 0.5000 0.5100 339,445 +0.01(+2.00%)
Aug 28, 2017 0.5200 0.5200 0.5000 0.5000 98,185 -0.01(-1.96%)
Aug 25, 2017 0.5100 0.5100 0.5000 0.5100 379,362 +0.01(+2.00%)
Aug 24, 2017 0.5300 0.5300 0.5000 0.5000 286,903 -0.02(-3.85%)
Aug 23, 2017 0.5100 0.5300 0.4900 0.5200 703,276 +0.03(+5.05%)
Aug 22, 2017 0.5000 0.5100 0.4900 0.4950 224,325 -0.02(-2.94%)
Aug 21, 2017 0.4900 0.5100 0.4850 0.5100 144,292 +0.02(+4.08%)
Aug 18, 2017 0.4800 0.4950 0.4800 0.4900 303,515 +0.01(+1.03%)
Aug 17, 2017 0.4900 0.5000 0.4800 0.4850 303,293 -0.02(-3.00%)
Aug 16, 2017 0.5100 0.5100 0.4900 0.5000 376,550 +0.00(+0.00%)
Aug 15, 2017 0.5200 0.5200 0.5000 0.5000 192,265 -0.01(-1.96%)
Aug 14, 2017 0.5000 0.5100 0.4900 0.5100 485,550 +0.00(+0.00%)
Aug 11, 2017 0.5100 0.5100 0.4900 0.5100 478,717 +0.01(+2.00%)
Aug 10, 2017 0.5200 0.5200 0.5000 0.5000 263,089 -0.02(-3.85%)
Aug 09, 2017 0.5200 0.5300 0.5100 0.5200 188,550 +0.01(+1.96%)
Aug 08, 2017 0.5400 0.5400 0.5100 0.5100 309,918 -0.03(-5.56%)
Aug 04, 2017 0.5400 0.5400 0.5100 0.5400 295,505 +0.01(+1.89%)
Aug 03, 2017 0.5400 0.5500 0.5200 0.5300 132,910 +0.00(+0.00%)
Aug 02, 2017 0.5600 0.5600 0.5300 0.5300 391,035 -0.03(-5.36%)
Aug 01, 2017 0.5600 0.5600 0.5400 0.5600 174,065 +0.00(+0.00%)
Jul 31, 2017 0.5500 0.5700 0.5400 0.5600 299,989 +0.03(+5.66%)
Jul 28, 2017 0.5500 0.5600 0.5300 0.5300 420,408 +0.00(+0.00%)
Jul 27, 2017 0.5700 0.5700 0.4900 0.5300 1,315,125 -0.04(-7.02%)
Jul 26, 2017 0.5800 0.5800 0.5700 0.5700 240,941 +0.00(+0.00%)
Jul 25, 2017 0.5700 0.5800 0.5600 0.5700 196,527 +0.00(+0.00%)
Jul 24, 2017 0.5600 0.5900 0.5500 0.5700 506,714 +0.01(+1.79%)
Jul 21, 2017 0.5500 0.5600 0.5400 0.5600 498,642 +0.03(+5.66%)
Jul 20, 2017 0.5600 0.5800 0.5300 0.5300 450,570 -0.02(-3.64%)
Jul 19, 2017 0.5400 0.6000 0.5400 0.5500 2,072,244 +0.04(+7.84%)
Jul 18, 2017 0.5100 0.5200 0.4950 0.5100 477,565 -0.01(-1.92%)
Jul 17, 2017 0.5200 0.5200 0.4900 0.5200 520,645 +0.00(+0.00%)
Jul 14, 2017 0.5300 0.4550 0.5200 902,957 +0.05(+10.64%)
Jul 13, 2017 0.4750 0.4750 0.4500 0.4700 454,781 +0.00(+0.00%)
Jul 12, 2017 0.4550 0.4800 0.4350 0.4700 961,440 +0.01(+3.30%)
Jul 11, 2017 0.4700 0.4700 0.4400 0.4550 730,912 -0.01(-2.15%)
Jul 10, 2017 0.4350 0.4650 0.4300 0.4650 623,323 +0.06(+13.41%)
Jul 07, 2017 0.4100 0.4300 0.4100 0.4100 603,891 -0.03(-6.82%)
Jul 06, 2017 0.4650 0.4650 0.4050 0.4400 2,152,184 -0.02(-4.35%)
Jul 05, 2017 0.4850 0.4850 0.4550 0.4600 649,930 -0.03(-6.12%)
Jul 04, 2017 0.4900 0.4900 0.4800 0.4900 244,908 +0.00(+0.00%)
Jul 03, 2017 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 30, 2017 0.4850 0.4900 0.4800 0.4900 321,512 +0.00(+0.00%)
Jun 29, 2017 0.4900 0.4900 0.4800 0.4900 751,331 +0.00(+0.00%)
Jun 28, 2017 0.5000 0.5000 0.4850 0.4900 432,483 -0.02(-3.92%)
Jun 27, 2017 0.4900 0.5100 0.4800 0.5100 608,728 +0.01(+2.00%)
Jun 26, 2017 0.5200 0.5200 0.4950 0.5000 721,899 -0.02(-3.85%)
Jun 23, 2017 0.5300 0.5300 0.5000 0.5200 635,028 +0.00(+0.00%)
Jun 22, 2017 0.5200 0.5300 0.5100 0.5200 232,265 -0.01(-1.89%)
Jun 21, 2017 0.5300 0.5300 0.5000 0.5300 471,842 +0.00(+0.00%)
Jun 20, 2017 0.5600 0.5600 0.5100 0.5300 389,017 -0.03(-5.36%)
Jun 19, 2017 0.5600 0.5700 0.5400 0.5600 173,235 +0.00(+0.00%)
Jun 16, 2017 0.5200 0.5600 0.5200 0.5600 543,847 +0.05(+9.80%)
Jun 15, 2017 0.5200 0.5300 0.5000 0.5100 499,137 -0.01(-1.92%)
Jun 14, 2017 0.5300 0.5500 0.5200 0.5200 428,810 +0.00(+0.00%)
Jun 13, 2017 0.5700 0.5800 0.5200 0.5200 554,420 -0.04(-7.14%)
Jun 12, 2017 0.6000 0.6000 0.5600 0.5600 836,084 -0.02(-3.45%)
Jun 09, 2017 0.5700 0.6000 0.5700 0.5800 1,177,767 -0.01(-1.69%)
Jun 08, 2017 0.5700 0.5900 0.5200 0.5900 2,233,760 +0.05(+9.26%)
Jun 07, 2017 0.5300 0.5800 0.4700 0.5400 5,404,987 +0.00(+0.00%)
Jun 06, 2017 0.6400 0.6400 0.5000 0.5400 3,824,558 -0.08(-12.90%)
Jun 05, 2017 0.7500 0.7900 0.6000 0.6200 3,936,748 -0.11(-15.07%)
Jun 02, 2017 0.7300 0.7500 0.7200 0.7300 1,038,844 -0.01(-1.35%)
Jun 01, 2017 0.7300 0.7700 0.7200 0.7400 802,284 +0.02(+2.78%)
May 31, 2017 0.7100 0.7600 0.6900 0.7200 1,641,564 -0.06(-7.69%)
May 30, 2017 0.7900 0.8000 0.7200 0.7800 2,102,040 -0.04(-4.88%)
May 29, 2017 0.8000 0.8200 0.7900 0.8200 2,127,000 +0.07(+9.33%)
May 26, 2017 0.7100 0.7600 0.6700 0.7500 784,253 +0.04(+5.63%)
May 25, 2017 0.6800 0.7300 0.6200 0.7100 1,834,779 +0.02(+2.90%)
May 24, 2017 0.7600 0.7700 0.6700 0.6900 2,023,204 -0.09(-11.54%)
May 23, 2017 0.7700 0.8000 0.7600 0.7800 2,176,839 +0.03(+4.00%)
May 19, 2017 0.6900 0.7600 0.6800 0.7500 2,636,225 +0.09(+13.64%)
May 18, 2017 0.6100 0.6900 0.6000 0.6600 2,093,109 +0.07(+11.86%)
May 17, 2017 0.6100 0.6100 0.5900 0.5900 1,359,140 -0.03(-4.84%)
May 16, 2017 0.6300 0.6300 0.5700 0.6200 1,739,467 +0.06(+10.71%)
May 15, 2017 0.5000 0.5800 0.4950 0.5600 3,659,410 +0.08(+16.67%)
May 12, 2017 0.4850 0.4850 0.4700 0.4800 539,510 +0.01(+1.05%)
May 11, 2017 0.4750 0.4800 0.4600 0.4750 741,223 +0.01(+1.06%)
May 10, 2017 0.4900 0.4900 0.4700 0.4700 549,215 -0.03(-5.05%)
May 09, 2017 0.5000 0.5000 0.4800 0.4950 489,006 -0.01(-1.00%)
May 08, 2017 0.4900 0.5100 0.4900 0.5000 443,171 +0.01(+2.04%)
May 05, 2017 0.5100 0.5100 0.4850 0.4900 702,135 -0.01(-2.00%)
May 04, 2017 0.5100 0.5200 0.5000 0.5000 641,944 -0.01(-1.96%)
May 03, 2017 0.5000 0.5200 0.5000 0.5100 430,434 -0.01(-1.92%)
May 02, 2017 0.4950 0.5300 0.4950 0.5200 868,369 +0.02(+4.00%)
May 01, 2017 0.5100 0.5200 0.4800 0.5000 1,056,206 -0.01(-1.96%)
Apr 28, 2017 0.4700 0.5200 0.4650 0.5100 1,264,548 +0.03(+6.25%)
Apr 27, 2017 0.4900 0.5000 0.4750 0.4800 996,850 -0.03(-5.88%)
Apr 26, 2017 0.5100 0.5100 0.4750 0.5100 2,141,313 +0.01(+2.00%)
Apr 25, 2017 0.5500 0.5500 0.4900 0.5000 2,258,244 -0.05(-9.09%)
Apr 24, 2017 0.5500 0.5600 0.5200 0.5500 2,172,832 -0.03(-5.17%)
Apr 21, 2017 0.5500 0.5900 0.5100 0.5800 1,621,988 +0.03(+5.45%)
Apr 20, 2017 0.5400 0.5900 0.5300 0.5500 2,052,040 +0.02(+3.77%)
Apr 19, 2017 0.5300 0.5400 0.4650 0.5300 4,289,866 -0.02(-3.64%)
Apr 18, 2017 0.5800 0.5800 0.5300 0.5500 944,807 -0.03(-5.17%)
Apr 17, 2017 0.6100 0.6200 0.5800 0.5800 834,794 -0.03(-4.92%)
Apr 13, 2017 0.6100 0.6100 0.5600 0.6100 1,567,987 -0.01(-1.61%)
Apr 12, 2017 0.6200 0.6300 0.6100 0.6200 715,104 -0.01(-1.59%)
Apr 11, 2017 0.6500 0.6500 0.6100 0.6300 1,067,301 +0.00(+0.00%)
Apr 10, 2017 0.6300 0.6500 0.6200 0.6300 955,902 +0.01(+1.61%)
Apr 07, 2017 0.6200 0.6300 0.6100 0.6200 571,477 +0.00(+0.00%)
Apr 06, 2017 0.6100 0.6400 0.6000 0.6200 978,141 -0.01(-1.59%)
Apr 05, 2017 0.6400 0.6400 0.5900 0.6300 1,651,281 -0.02(-3.08%)
Apr 04, 2017 0.6500 0.6500 0.6300 0.6500 580,239 +0.00(+0.00%)
Apr 03, 2017 0.6700 0.6800 0.6500 0.6500 473,653 -0.01(-1.52%)
Mar 31, 2017 0.6600 0.6800 0.6500 0.6600 382,204 +0.01(+1.54%)
Mar 30, 2017 0.6800 0.6900 0.6500 0.6500 266,011 -0.02(-2.99%)
Mar 29, 2017 0.7100 0.7100 0.6700 0.6700 364,850 -0.02(-2.90%)
Mar 28, 2017 0.7300 0.7400 0.6900 0.6900 471,984 -0.03(-4.17%)
Mar 27, 2017 0.7000 0.7300 0.6800 0.7200 371,048 +0.04(+5.88%)
Mar 24, 2017 0.6400 0.6800 0.6300 0.6800 246,855 +0.04(+6.25%)
Mar 23, 2017 0.6600 0.6600 0.6300 0.6400 153,494 +0.00(+0.00%)
Mar 22, 2017 0.5900 0.6600 0.5600 0.6400 728,449 +0.04(+6.67%)
Mar 21, 2017 0.6800 0.6800 0.6000 0.6000 484,282 -0.07(-10.45%)
Mar 20, 2017 0.7200 0.7200 0.6600 0.6700 557,999 -0.06(-8.22%)
Mar 17, 2017 0.7000 0.7300 0.6800 0.7300 296,098 +0.03(+4.29%)
Mar 16, 2017 0.7200 0.7400 0.7000 0.7000 253,818 -0.01(-1.41%)
Mar 15, 2017 0.7400 0.7400 0.7100 0.7100 289,821 -0.04(-5.33%)
Mar 14, 2017 0.7600 0.7600 0.7100 0.7500 261,944 -0.01(-1.32%)
Mar 13, 2017 0.7700 0.7700 0.7200 0.7600 264,475 +0.02(+2.70%)
Mar 10, 2017 0.7200 0.7400 0.6900 0.7400 646,621 +0.03(+4.23%)
Mar 09, 2017 0.7700 0.7700 0.7000 0.7100 544,845 -0.06(-7.79%)
Mar 08, 2017 0.7300 0.7800 0.6200 0.7700 2,792,306 +0.04(+5.48%)
Mar 07, 2017 0.8000 0.8000 0.7200 0.7300 458,992 -0.05(-6.41%)
Mar 06, 2017 0.8200 0.8200 0.7700 0.7800 403,387 -0.05(-6.02%)
Mar 03, 2017 0.8100 0.8300 0.7800 0.8300 504,328 +0.03(+3.75%)
Mar 02, 2017 0.7900 0.8300 0.7700 0.8000 822,726 +0.05(+6.67%)
Mar 01, 2017 0.8500 0.8600 0.7500 0.7500 1,102,527 -0.08(-9.64%)
Feb 28, 2017 0.8700 0.8800 0.8300 0.8300 356,708 -0.03(-3.49%)
Feb 27, 2017 0.8600 0.8700 0.8300 0.8600 413,426 -0.01(-1.15%)
Feb 24, 2017 0.8200 0.8700 0.7800 0.8700 1,287,058 +0.03(+3.57%)
Feb 23, 2017 0.8500 0.8800 0.8200 0.8400 1,170,517 -0.04(-4.55%)
Feb 22, 2017 0.7800 0.9200 0.7600 0.8800 2,635,260 +0.10(+12.82%)
Feb 21, 2017 0.7400 0.8200 0.7200 0.7800 1,812,095 +0.06(+8.33%)
Feb 17, 2017 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Feb 16, 2017 0.7000 0.7300 0.6800 0.6900 806,086 -0.01(-1.43%)
Feb 15, 2017 0.6700 0.7100 0.6200 0.7000 2,315,491 +0.02(+2.94%)
Feb 14, 2017 0.7700 0.7700 0.6700 0.6800 2,882,204 -0.11(-13.92%)
Feb 13, 2017 0.6300 0.7900 0.6300 0.7900 3,749,810 +0.18(+29.51%)
Feb 10, 2017 0.6000 0.6200 0.5900 0.6100 1,021,629 +0.03(+5.17%)
Feb 09, 2017 0.5800 0.5900 0.5600 0.5800 549,192 +0.02(+3.57%)
Feb 08, 2017 0.5700 0.5700 0.5500 0.5600 194,109 +0.00(+0.00%)
Feb 07, 2017 0.5800 0.5800 0.5600 0.5600 304,657 -0.01(-1.75%)
Feb 06, 2017 0.5600 0.5700 0.5400 0.5700 351,629 +0.03(+5.56%)
Feb 03, 2017 0.5700 0.5700 0.5400 0.5400 187,572 -0.03(-5.26%)
Feb 02, 2017 0.5600 0.5700 0.5500 0.5700 211,858 +0.02(+3.64%)
Feb 01, 2017 0.5700 0.5700 0.5500 0.5500 209,992 -0.01(-1.79%)
Jan 31, 2017 0.5500 0.5600 0.5500 0.5600 281,191 -0.01(-1.75%)
Jan 30, 2017 0.5800 0.5800 0.5500 0.5700 262,366 +0.00(+0.00%)
Jan 27, 2017 0.5800 0.5900 0.5300 0.5700 658,503 -0.02(-3.39%)
Jan 26, 2017 0.5700 0.5900 0.5600 0.5900 346,271 +0.03(+5.36%)
Jan 25, 2017 0.5700 0.5900 0.5500 0.5600 688,847 -0.02(-3.45%)
Jan 24, 2017 0.5900 0.6100 0.5800 0.5800 896,388 -0.02(-3.33%)
Jan 23, 2017 0.6000 0.6100 0.5800 0.6000 688,494 +0.03(+5.26%)
Jan 20, 2017 0.5500 0.5700 0.5300 0.5700 165,924 +0.02(+3.64%)
Jan 19, 2017 0.5500 0.5700 0.5200 0.5500 490,385 -0.02(-3.51%)
Jan 18, 2017 0.5900 0.5900 0.5300 0.5700 550,866 -0.01(-1.72%)
Jan 17, 2017 0.6000 0.6100 0.5800 0.5800 641,102 -0.02(-3.33%)
Jan 16, 2017 0.5700 0.6100 0.5700 0.6000 2,260,298 +0.04(+7.14%)
Jan 13, 2017 0.5500 0.5800 0.5300 0.5600 824,681 +0.01(+1.82%)
Jan 12, 2017 0.5500 0.5500 0.5300 0.5500 481,649 -0.01(-1.79%)
Jan 11, 2017 0.5600 0.5600 0.5300 0.5600 975,052 +0.01(+1.82%)
Jan 10, 2017 0.5500 0.5800 0.5200 0.5500 2,435,704 -0.06(-9.84%)
Jan 09, 2017 0.4500 0.6200 0.4500 0.6100 2,772,735 +0.16(+37.08%)
Jan 06, 2017 0.4450 0.4700 0.4300 0.4450 708,000 -0.01(-1.11%)
Jan 05, 2017 0.4400 0.4500 0.4200 0.4500 884,112 -0.01(-1.10%)
Jan 04, 2017 0.4800 0.4800 0.4450 0.4550 1,136,051 -0.02(-4.21%)
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.