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

Delmar Pharmaceuticals Inc (NQ: DMPI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 1.680 2.590 1.680 1.780 7,050,327 +0.10(+5.95%)
Jul 30, 2019 1.680 1.700 1.580 1.680 122,810 +0.06(+3.70%)
Jul 29, 2019 1.700 1.780 1.560 1.620 122,927 -0.04(-2.41%)
Jul 26, 2019 1.610 1.729 1.550 1.660 225,300 +0.07(+4.40%)
Jul 25, 2019 1.440 1.700 1.330 1.590 1,032,741 +0.08(+5.30%)
Jul 24, 2019 1.250 2.660 1.250 1.510 15,359,938 +0.26(+20.89%)
Jul 23, 2019 1.294 1.294 1.210 1.249 37,240 -0.05(-3.92%)
Jul 22, 2019 1.280 1.330 1.210 1.300 32,362 +0.02(+1.56%)
Jul 19, 2019 1.340 1.373 1.256 1.280 28,800 -0.07(-5.19%)
Jul 18, 2019 1.400 1.400 1.300 1.350 53,206 +0.01(+0.75%)
Jul 17, 2019 1.370 1.430 1.300 1.340 52,716 -0.03(-2.43%)
Jul 16, 2019 1.420 1.480 1.373 1.373 39,655 -0.07(-4.82%)
Jul 15, 2019 1.490 1.490 1.410 1.443 77,446 +0.01(+0.91%)
Jul 12, 2019 1.470 1.500 1.430 1.430 23,400 -0.05(-3.38%)
Jul 11, 2019 1.500 1.500 1.430 1.480 49,136 -0.02(-1.33%)
Jul 10, 2019 1.530 1.569 1.480 1.500 57,741 -0.01(-0.66%)
Jul 09, 2019 1.430 1.580 1.430 1.510 54,835 +0.02(+1.34%)
Jul 08, 2019 1.640 1.640 1.430 1.490 98,255 -0.04(-2.61%)
Jul 05, 2019 1.430 1.615 1.430 1.530 148,600 +0.13(+9.29%)
Jul 03, 2019 1.470 1.470 1.290 1.400 50,500 +0.04(+2.98%)
Jul 02, 2019 1.300 1.440 1.260 1.359 93,687 +0.08(+6.20%)
Jul 01, 2019 1.270 1.299 1.220 1.280 44,965 -0.01(-0.77%)
Jun 28, 2019 1.250 1.350 1.220 1.290 190,600 +0.01(+0.78%)
Jun 27, 2019 1.360 1.900 1.220 1.280 1,803,479 +0.09(+7.56%)
Jun 26, 2019 1.410 1.460 1.180 1.190 332,895 -0.23(-16.20%)
Jun 25, 2019 1.560 1.560 1.360 1.420 208,866 -0.14(-8.97%)
Jun 24, 2019 1.610 1.620 1.540 1.560 71,062 +0.02(+1.30%)
Jun 21, 2019 1.590 1.601 1.530 1.540 91,800 -0.06(-3.75%)
Jun 20, 2019 1.640 1.640 1.560 1.600 39,704 -0.04(-2.44%)
Jun 19, 2019 1.640 1.650 1.530 1.640 113,175 +0.01(+0.61%)
Jun 18, 2019 1.610 1.660 1.520 1.630 230,435 +0.03(+1.87%)
Jun 17, 2019 1.760 1.770 1.570 1.600 225,523 -0.15(-8.57%)
Jun 14, 2019 1.800 1.800 1.660 1.750 190,900 -0.05(-2.78%)
Jun 13, 2019 1.880 1.980 1.690 1.800 521,508 -0.07(-3.74%)
Jun 12, 2019 1.800 1.920 1.790 1.870 632,906 +0.06(+3.31%)
Jun 11, 2019 1.750 1.849 1.700 1.810 141,471 +0.10(+5.85%)
Jun 10, 2019 1.830 1.879 1.650 1.710 255,195 -0.13(-7.07%)
Jun 07, 2019 1.940 1.940 1.810 1.840 121,700 -0.11(-5.64%)
Jun 06, 2019 1.940 2.030 1.800 1.950 290,332 -0.10(-4.88%)
Jun 05, 2019 1.990 2.090 1.750 2.050 814,443 +0.07(+3.54%)
Jun 04, 2019 2.040 2.170 1.870 1.980 330,140 -0.07(-3.41%)
Jun 03, 2019 2.450 2.450 1.830 2.050 1,969,041 -2.03(-49.75%)
May 31, 2019 1.700 5.750 1.700 4.080 5,402,500 +2.39(+141.42%)
May 30, 2019 1.620 1.780 1.540 1.690 20,878 +0.04(+2.42%)
May 29, 2019 1.700 1.845 1.600 1.650 71,789 -0.17(-9.34%)
May 28, 2019 2.050 2.130 1.510 1.820 31,691 -0.04(-2.15%)
May 24, 2019 2.000 2.090 1.650 1.860 168,500 -0.39(-17.33%)
May 23, 2019 2.700 2.780 2.220 2.250 209,006 -0.54(-19.35%)
May 22, 2019 2.550 2.990 2.210 2.790 409,083 +0.27(+10.71%)
May 21, 2019 2.150 2.760 2.101 2.520 248,785 +0.45(+21.74%)
May 20, 2019 2.250 2.320 1.870 2.070 108,767 -0.28(-11.91%)
May 17, 2019 2.510 2.510 2.250 2.350 33,100 -0.09(-3.69%)
May 16, 2019 2.580 2.580 2.260 2.440 93,626 +0.23(+10.41%)
May 15, 2019 2.680 2.700 2.200 2.210 134,773 -0.47(-17.54%)
May 14, 2019 2.776 2.787 2.580 2.680 30,684 +0.09(+3.47%)
May 13, 2019 2.800 2.880 2.350 2.590 285,121 -0.29(-10.07%)
May 10, 2019 3.340 3.460 2.880 2.880 124,500 -0.51(-15.04%)
May 09, 2019 3.380 3.590 3.300 3.390 249,156 +0.05(+1.50%)
May 08, 2019 3.870 3.870 3.090 3.340 358,421 +2.96(+782.66%)
May 07, 2019 0.3900 0.3900 0.3650 0.3784 515,385 +0.00(+0.80%)
May 06, 2019 0.3816 0.3949 0.3671 0.3754 119,993 +0.01(+3.27%)
May 03, 2019 0.3500 0.3800 0.3500 0.3635 143,700 +0.00(+0.97%)
May 02, 2019 0.3700 0.3750 0.3600 0.3600 96,189 -0.01(-2.70%)
May 01, 2019 0.3800 0.3947 0.3501 0.3700 355,442 -0.02(-5.13%)
Apr 30, 2019 0.3500 0.4000 0.3500 0.3900 332,413 +0.03(+7.53%)
Apr 29, 2019 0.3590 0.3649 0.3410 0.3627 128,799 +0.01(+3.51%)
Apr 26, 2019 0.3580 0.3625 0.3355 0.3504 96,300 +0.00(+0.09%)
Apr 25, 2019 0.3315 0.3700 0.3310 0.3501 150,791 +0.02(+6.09%)
Apr 24, 2019 0.3900 0.3900 0.3300 0.3300 309,680 -0.07(-17.31%)
Apr 23, 2019 0.3430 0.4200 0.3273 0.3991 641,692 +0.06(+16.46%)
Apr 22, 2019 0.3630 0.3684 0.3149 0.3427 537,623 -0.02(-6.42%)
Apr 18, 2019 0.3700 0.3720 0.3111 0.3662 372,900 +0.01(+1.78%)
Apr 17, 2019 0.3645 0.3770 0.3511 0.3598 148,857 -0.01(-1.96%)
Apr 16, 2019 0.3600 0.3670 0.3501 0.3670 167,633 +0.02(+5.61%)
Apr 15, 2019 0.3640 0.3720 0.3400 0.3475 463,633 -0.00(-0.71%)
Apr 12, 2019 0.3675 0.3796 0.3400 0.3500 73,100 +0.00(+0.00%)
Apr 11, 2019 0.3700 0.3700 0.3400 0.3500 44,228 -0.00(-0.03%)
Apr 10, 2019 0.3500 0.3675 0.3310 0.3501 224,157 -0.02(-4.55%)
Apr 09, 2019 0.4000 0.4198 0.3275 0.3668 509,997 -0.03(-8.32%)
Apr 08, 2019 0.4250 0.4250 0.3903 0.4001 70,990 -0.03(-6.04%)
Apr 05, 2019 0.4200 0.4446 0.4101 0.4258 73,000 +0.01(+2.60%)
Apr 04, 2019 0.4500 0.4500 0.4100 0.4150 214,367 -0.04(-7.78%)
Apr 03, 2019 0.4000 0.4507 0.3900 0.4500 383,308 +0.02(+3.69%)
Apr 02, 2019 0.4700 0.4700 0.3600 0.4340 948,340 -0.06(-11.43%)
Apr 01, 2019 0.5000 0.5000 0.4500 0.4900 283,259 +0.00(+0.00%)
Mar 29, 2019 0.4600 0.5000 0.4598 0.4900 147,500 +0.03(+6.52%)
Mar 28, 2019 0.4700 0.4900 0.4500 0.4600 194,369 -0.01(-2.13%)
Mar 27, 2019 0.5700 0.6300 0.4400 0.4700 2,426,065 -0.08(-14.55%)
Mar 26, 2019 0.5200 0.5700 0.5100 0.5500 1,189,039 +0.03(+5.87%)
Mar 25, 2019 0.5000 0.5300 0.4911 0.5195 162,394 +0.02(+4.34%)
Mar 22, 2019 0.5051 0.5051 0.4601 0.4979 267,800 -0.00(-0.42%)
Mar 21, 2019 0.4900 0.5100 0.4200 0.5000 367,154 +0.01(+1.05%)
Mar 20, 2019 0.5192 0.5500 0.4801 0.4948 1,258,825 +0.02(+5.28%)
Mar 19, 2019 0.3700 0.5100 0.3500 0.4700 1,384,473 +0.11(+30.56%)
Mar 18, 2019 0.3200 0.3700 0.3200 0.3600 405,935 +0.02(+6.19%)
Mar 15, 2019 0.3300 0.3390 0.3200 0.3390 157,600 +0.01(+3.04%)
Mar 14, 2019 0.3520 0.3530 0.3200 0.3290 64,885 -0.00(-0.30%)
Mar 13, 2019 0.3100 0.3400 0.3003 0.3300 387,051 +0.01(+3.13%)
Mar 12, 2019 0.3200 0.3400 0.3100 0.3200 171,947 +0.00(+0.00%)
Mar 11, 2019 0.3520 0.3520 0.3040 0.3200 190,556 -0.00(-0.47%)
Mar 08, 2019 0.2940 0.3215 0.2832 0.3215 193,600 +0.03(+10.86%)
Mar 07, 2019 0.3150 0.3150 0.2810 0.2900 114,764 -0.01(-4.35%)
Mar 06, 2019 0.3150 0.3150 0.3000 0.3032 144,301 -0.00(-1.33%)
Mar 05, 2019 0.3200 0.3200 0.3063 0.3073 56,531 +0.00(+0.72%)
Mar 04, 2019 0.3208 0.3349 0.3000 0.3051 312,568 -0.02(-7.26%)
Mar 01, 2019 0.3210 0.3350 0.3200 0.3290 65,500 +0.00(+1.45%)
Feb 28, 2019 0.3300 0.3350 0.3120 0.3243 113,757 -0.01(-1.73%)
Feb 27, 2019 0.3100 0.3400 0.3100 0.3300 420,658 +0.01(+3.45%)
Feb 26, 2019 0.3190 0.3400 0.3120 0.3190 90,277 +0.00(+0.00%)
Feb 25, 2019 0.3403 0.3403 0.3110 0.3190 195,912 -0.01(-3.33%)
Feb 22, 2019 0.3500 0.3500 0.3200 0.3300 266,100 -0.00(-0.60%)
Feb 21, 2019 0.3546 0.3549 0.3220 0.3320 208,615 -0.01(-1.95%)
Feb 20, 2019 0.4000 0.4000 0.3330 0.3386 357,804 -0.05(-13.62%)
Feb 19, 2019 0.3845 0.4200 0.3840 0.3920 77,948 -0.01(-2.00%)
Feb 15, 2019 0.3900 0.4000 0.3800 0.4000 52,600 +0.01(+2.56%)
Feb 14, 2019 0.3803 0.3997 0.3803 0.3900 71,901 +0.00(+1.11%)
Feb 13, 2019 0.3800 0.3997 0.3731 0.3857 63,420 -0.00(-1.10%)
Feb 12, 2019 0.4000 0.4000 0.3652 0.3900 42,902 +0.01(+1.96%)
Feb 11, 2019 0.3980 0.4129 0.3726 0.3825 84,838 -0.03(-6.71%)
Feb 08, 2019 0.4000 0.4200 0.3700 0.4100 100,900 +0.00(+0.71%)
Feb 07, 2019 0.4013 0.4200 0.4000 0.4071 41,070 -0.00(-0.71%)
Feb 06, 2019 0.4000 0.4200 0.3500 0.4100 37,394 +0.01(+2.50%)
Feb 05, 2019 0.3900 0.4100 0.3800 0.4000 80,719 +0.02(+5.26%)
Feb 04, 2019 0.3500 0.3800 0.3500 0.3800 43,595 +0.04(+11.76%)
Feb 01, 2019 0.3700 0.3800 0.3300 0.3400 129,100 -0.02(-5.92%)
Jan 31, 2019 0.3591 0.3840 0.3580 0.3614 79,466 +0.02(+5.67%)
Jan 30, 2019 0.3500 0.3799 0.3400 0.3420 71,324 -0.01(-2.26%)
Jan 29, 2019 0.3900 0.4000 0.3300 0.3499 303,694 -0.05(-11.44%)
Jan 28, 2019 0.4000 0.4080 0.3900 0.3951 13,134 -0.00(-1.23%)
Jan 25, 2019 0.4100 0.4400 0.3800 0.4000 156,900 -0.01(-3.38%)
Jan 24, 2019 0.4100 0.4399 0.3900 0.4140 41,869 +0.00(+0.98%)
Jan 23, 2019 0.4400 0.4450 0.4100 0.4100 49,682 -0.02(-4.23%)
Jan 22, 2019 0.4120 0.4491 0.4101 0.4281 56,662 +0.01(+1.93%)
Jan 18, 2019 0.4400 0.4600 0.4100 0.4200 100,700 +0.01(+1.45%)
Jan 17, 2019 0.4300 0.4480 0.4100 0.4140 30,271 -0.02(-3.72%)
Jan 16, 2019 0.4100 0.4380 0.4000 0.4300 19,088 +0.02(+4.88%)
Jan 15, 2019 0.4472 0.4472 0.3800 0.4100 17,216 -0.02(-4.65%)
Jan 14, 2019 0.4432 0.4432 0.4200 0.4300 23,520 +0.01(+1.42%)
Jan 11, 2019 0.4120 0.4650 0.3700 0.4240 79,900 +0.03(+8.05%)
Jan 10, 2019 0.4200 0.4700 0.3510 0.3924 130,190 -0.06(-12.80%)
Jan 09, 2019 0.4800 0.4800 0.4200 0.4500 94,991 -0.01(-2.15%)
Jan 08, 2019 0.4800 0.4800 0.4000 0.4599 110,501 +0.05(+12.17%)
Jan 07, 2019 0.3600 0.4680 0.3551 0.4100 112,880 +0.05(+13.89%)
Jan 04, 2019 0.3400 0.3600 0.3400 0.3600 39,900 +0.02(+7.46%)
Jan 03, 2019 0.3500 0.3524 0.3350 0.3350 55,656 -0.02(-4.59%)
Jan 02, 2019 0.3589 0.3589 0.3317 0.3511 16,127 +0.01(+3.26%)
Dec 31, 2018 0.3200 0.3600 0.3200 0.3400 156,800 -0.03(-7.10%)
Dec 28, 2018 0.3450 0.3660 0.3210 0.3660 159,500 +0.02(+4.57%)
Dec 27, 2018 0.3450 0.3660 0.3201 0.3500 222,575 +0.01(+2.91%)
Dec 26, 2018 0.3340 0.3450 0.3201 0.3401 156,966 +0.02(+6.28%)
Dec 24, 2018 0.3300 0.3300 0.3100 0.3200 102,900 +0.00(+0.00%)
Dec 21, 2018 0.3300 0.3300 0.3100 0.3200 229,500 -0.01(-3.99%)
Dec 20, 2018 0.3600 0.3880 0.3310 0.3333 157,982 -0.02(-6.11%)
Dec 19, 2018 0.3700 0.4159 0.3501 0.3550 95,757 -0.04(-9.02%)
Dec 18, 2018 0.4001 0.4300 0.3901 0.3902 32,272 -0.00(-0.03%)
Dec 17, 2018 0.4611 0.4750 0.3801 0.3903 159,947 -0.06(-13.27%)
Dec 14, 2018 0.5000 0.5000 0.4500 0.4500 179,100 -0.01(-2.81%)
Dec 13, 2018 0.4601 0.5100 0.4500 0.4630 33,854 +0.00(+0.63%)
Dec 12, 2018 0.4999 0.4999 0.4600 0.4601 112,948 -0.03(-6.98%)
Dec 11, 2018 0.4847 0.5000 0.4823 0.4946 56,187 +0.01(+2.36%)
Dec 10, 2018 0.5100 0.5100 0.4824 0.4832 57,991 -0.04(-7.08%)
Dec 07, 2018 0.5100 0.5200 0.5000 0.5200 39,900 +0.02(+4.61%)
Dec 06, 2018 0.5200 0.5200 0.4827 0.4971 74,217 -0.00(-0.58%)
Dec 04, 2018 0.5100 0.5200 0.5000 0.5000 16,900 +0.00(+0.64%)
Dec 03, 2018 0.5082 0.5180 0.4852 0.4968 51,727 +0.02(+3.50%)
Nov 30, 2018 0.4900 0.5400 0.4800 0.4800 204,800 +0.01(+2.11%)
Nov 29, 2018 0.4700 0.5000 0.4601 0.4701 182,715 -0.01(-2.08%)
Nov 28, 2018 0.5010 0.5100 0.4801 0.4801 33,921 -0.02(-3.98%)
Nov 27, 2018 0.5100 0.5400 0.4400 0.5000 188,330 -0.03(-5.14%)
Nov 26, 2018 0.5600 0.5980 0.5101 0.5271 371,621 -0.03(-5.03%)
Nov 23, 2018 0.5520 0.5680 0.5300 0.5550 34,800 +0.00(+0.45%)
Nov 21, 2018 0.5525 0.5525 0.5525 0 -0.05(-7.93%)
Nov 20, 2018 0.5901 0.6800 0.5901 0.6001 465,214 -0.01(-1.62%)
Nov 19, 2018 0.6000 0.6500 0.5800 0.6100 107,518 -0.02(-3.17%)
Nov 16, 2018 0.6000 0.6300 0.6000 0.6300 37,500 +0.03(+5.00%)
Nov 15, 2018 0.6300 0.6400 0.6000 0.6000 25,703 -0.01(-1.64%)
Nov 14, 2018 0.6400 0.6400 0.5800 0.6100 71,259 -0.01(-1.61%)
Nov 13, 2018 0.6000 0.6400 0.5802 0.6200 57,356 +0.02(+3.33%)
Nov 12, 2018 0.5602 0.6061 0.5602 0.6000 12,314 +0.02(+3.45%)
Nov 09, 2018 0.6200 0.6200 0.5600 0.5800 18,900 -0.03(-4.92%)
Nov 08, 2018 0.6100 0.6200 0.5600 0.6100 82,569 -0.02(-3.17%)
Nov 07, 2018 0.6400 0.6500 0.6000 0.6300 78,344 +0.00(+0.78%)
Nov 06, 2018 0.6400 0.6780 0.5601 0.6251 40,072 +0.01(+0.82%)
Nov 05, 2018 0.6200 0.6200 0.5620 0.6200 27,557 +0.04(+6.90%)
Nov 02, 2018 0.5700 0.6000 0.5600 0.5800 23,700 -0.01(-1.68%)
Nov 01, 2018 0.6000 0.6355 0.5722 0.5899 56,439 +0.03(+4.44%)
Oct 31, 2018 0.5880 0.6000 0.5600 0.5648 36,229 +0.00(+0.86%)
Oct 30, 2018 0.5600 0.6000 0.5600 0.5600 19,163 +0.00(+0.00%)
Oct 29, 2018 0.6200 0.6200 0.5500 0.5600 73,736 -0.05(-8.79%)
Oct 26, 2018 0.6150 0.6400 0.5600 0.6140 41,000 -0.00(-0.16%)
Oct 25, 2018 0.6166 0.6500 0.6150 0.6150 37,538 -0.02(-2.38%)
Oct 24, 2018 0.6900 0.6900 0.6100 0.6300 53,457 -0.05(-7.35%)
Oct 23, 2018 0.6900 0.7000 0.6025 0.6800 47,116 +0.00(+0.00%)
Oct 22, 2018 0.6600 0.6800 0.6300 0.6800 45,333 +0.01(+1.49%)
Oct 19, 2018 0.6700 0.6700 0.6200 0.6700 57,500 +0.02(+3.08%)
Oct 18, 2018 0.5900 0.6500 0.5813 0.6500 88,643 +0.02(+2.36%)
Oct 17, 2018 0.6500 0.6500 0.5903 0.6350 29,706 -0.02(-2.31%)
Oct 16, 2018 0.6072 0.6500 0.6032 0.6500 10,210 +0.05(+7.76%)
Oct 15, 2018 0.6200 0.6336 0.6001 0.6032 58,748 -0.05(-7.20%)
Oct 12, 2018 0.6800 0.6800 0.5900 0.6500 33,300 +0.00(+0.31%)
Oct 11, 2018 0.6900 0.6900 0.6000 0.6480 60,287 +0.04(+6.23%)
Oct 10, 2018 0.6800 0.6900 0.5400 0.6100 74,574 -0.04(-6.15%)
Oct 09, 2018 0.6700 0.7000 0.6500 0.6500 92,454 -0.05(-7.14%)
Oct 08, 2018 0.7000 0.7200 0.6606 0.7000 39,351 -0.01(-1.41%)
Oct 05, 2018 0.7200 0.7200 0.6900 0.7100 76,700 -0.01(-1.13%)
Oct 04, 2018 0.6910 0.7400 0.6910 0.7181 53,741 -0.00(-0.28%)
Oct 03, 2018 0.7501 0.7680 0.6901 0.7201 123,037 -0.01(-1.36%)
Oct 02, 2018 0.7200 0.7800 0.7200 0.7300 35,783 -0.02(-2.67%)
Oct 01, 2018 0.7500 0.7700 0.7221 0.7500 29,134 +0.02(+2.74%)
Sep 28, 2018 0.7800 0.8000 0.7200 0.7300 79,400 -0.02(-2.93%)
Sep 27, 2018 0.7360 0.7900 0.7360 0.7520 29,631 -0.00(-0.40%)
Sep 26, 2018 0.8082 0.8082 0.7300 0.7550 65,082 -0.04(-5.03%)
Sep 25, 2018 0.8200 0.8223 0.7300 0.7950 172,734 -0.02(-3.05%)
Sep 24, 2018 0.8200 0.8500 0.7600 0.8200 245,860 +0.02(+2.50%)
Sep 21, 2018 0.7800 0.8200 0.7600 0.8000 338,700 +0.02(+3.08%)
Sep 20, 2018 0.7500 0.7800 0.7401 0.7761 175,600 +0.04(+4.88%)
Sep 19, 2018 0.7000 0.7800 0.6600 0.7400 172,328 +0.04(+5.71%)
Sep 18, 2018 0.7000 0.7000 0.6500 0.7000 106,607 -0.03(-4.11%)
Sep 17, 2018 0.7500 0.7500 0.7000 0.7300 71,769 -0.02(-2.67%)
Sep 14, 2018 0.7500 0.7500 0.6600 0.7500 175,500 +0.02(+2.74%)
Sep 13, 2018 0.7348 0.7348 0.6700 0.7300 143,812 +0.03(+4.30%)
Sep 12, 2018 0.6600 0.7100 0.6600 0.6999 166,234 +0.04(+6.05%)
Sep 11, 2018 0.5900 0.7400 0.5900 0.6600 351,736 +0.07(+12.04%)
Sep 10, 2018 0.5600 0.5891 0.5350 0.5891 40,150 +0.03(+5.20%)
Sep 07, 2018 0.5370 0.5600 0.5250 0.5600 151,600 +0.02(+3.68%)
Sep 06, 2018 0.5650 0.5650 0.5301 0.5401 25,587 -0.02(-3.03%)
Sep 05, 2018 0.5251 0.5600 0.5251 0.5570 151,978 +0.03(+5.07%)
Sep 04, 2018 0.5745 0.5852 0.5235 0.5301 81,947 -0.02(-3.13%)
Aug 31, 2018 0.5472 0.5472 0.5472 0 +0.01(+1.33%)
Aug 30, 2018 0.5400 0.5487 0.5306 0.5400 116,163 -0.01(-0.92%)
Aug 29, 2018 0.5390 0.5500 0.5331 0.5450 136,505 +0.01(+1.13%)
Aug 28, 2018 0.5400 0.5400 0.5313 0.5389 89,771 -0.00(-0.17%)
Aug 27, 2018 0.5500 0.5500 0.5200 0.5398 211,534 +0.02(+3.81%)
Aug 24, 2018 0.5300 0.5400 0.5100 0.5200 145,300 -0.01(-0.95%)
Aug 23, 2018 0.5400 0.5451 0.5127 0.5250 142,914 +0.01(+0.96%)
Aug 22, 2018 0.5500 0.5600 0.5200 0.5200 107,527 -0.04(-6.71%)
Aug 21, 2018 0.5400 0.5575 0.5050 0.5574 97,286 +0.04(+7.19%)
Aug 20, 2018 0.5200 0.5200 0.4900 0.5200 105,587 +0.02(+4.00%)
Aug 17, 2018 0.5000 0.5200 0.4700 0.5000 143,700 +0.01(+1.48%)
Aug 16, 2018 0.4450 0.5300 0.4450 0.4927 128,734 +0.04(+9.73%)
Aug 15, 2018 0.4500 0.4500 0.4201 0.4490 70,391 +0.01(+2.02%)
Aug 14, 2018 0.4600 0.4600 0.4001 0.4401 157,252 -0.01(-1.65%)
Aug 13, 2018 0.5101 0.5287 0.3257 0.4475 459,715 -0.07(-13.11%)
Aug 10, 2018 0.5200 0.5300 0.5080 0.5150 79,900 -0.02(-2.89%)
Aug 09, 2018 0.5572 0.5631 0.5303 0.5303 60,740 -0.02(-3.58%)
Aug 08, 2018 0.5721 0.5721 0.5132 0.5500 40,591 -0.01(-2.62%)
Aug 07, 2018 0.5500 0.5871 0.5500 0.5648 52,347 +0.00(+0.82%)
Aug 06, 2018 0.6075 0.6075 0.5602 0.5602 95,134 -0.04(-6.63%)
Aug 03, 2018 0.5800 0.6100 0.5600 0.6000 149,500 +0.04(+7.14%)
Aug 02, 2018 0.5500 0.5700 0.5400 0.5600 70,949 +0.01(+1.84%)
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.