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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1301 -0.0001 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2019 0.3291 0.3310 0.3139 0.3310 61,000 +0.00(+0.30%)
Dec 30, 2019 0.3400 0.3400 0.3100 0.3300 107,954 +0.00(+0.86%)
Dec 27, 2019 0.3272 0.3297 0.3272 0.3272 7,500 +0.00(+0.00%)
Dec 26, 2019 0.3300 0.3300 0.3100 0.3272 34,975 -0.00(-0.91%)
Dec 24, 2019 0.3356 0.3356 0.3200 0.3302 27,400 -0.00(-1.23%)
Dec 23, 2019 0.3200 0.3499 0.3200 0.3343 219,792 +0.02(+5.26%)
Dec 20, 2019 0.3160 0.3348 0.3151 0.3176 31,200 +0.00(+0.83%)
Dec 19, 2019 0.3150 0.3310 0.3150 0.3150 119,354 -0.01(-2.17%)
Dec 18, 2019 0.3260 0.3383 0.3101 0.3220 47,635 +0.00(+0.63%)
Dec 17, 2019 0.3190 0.3446 0.3190 0.3200 74,653 -0.01(-4.16%)
Dec 16, 2019 0.3370 0.3430 0.3273 0.3339 55,512 -0.00(-0.33%)
Dec 13, 2019 0.3500 0.3500 0.3122 0.3350 55,800 -0.01(-4.29%)
Dec 12, 2019 0.3490 0.3500 0.3302 0.3500 48,511 +0.00(+0.26%)
Dec 11, 2019 0.3810 0.3810 0.3460 0.3491 108,327 +0.01(+3.74%)
Dec 10, 2019 0.3800 0.3800 0.3283 0.3365 52,329 -0.04(-9.76%)
Dec 09, 2019 0.3800 0.3800 0.3601 0.3729 11,630 +0.01(+3.55%)
Dec 06, 2019 0.3588 0.3750 0.3486 0.3601 74,500 +0.01(+2.89%)
Dec 05, 2019 0.3160 0.3592 0.3000 0.3500 132,346 +0.03(+10.03%)
Dec 04, 2019 0.3091 0.3190 0.3091 0.3181 14,082 +0.01(+2.91%)
Dec 03, 2019 0.3200 0.3200 0.3072 0.3091 140,274 -0.01(-1.87%)
Dec 02, 2019 0.3400 0.3451 0.3150 0.3150 53,712 -0.03(-8.08%)
Nov 29, 2019 0.3501 0.3501 0.3302 0.3427 33,300 -0.02(-4.35%)
Nov 27, 2019 0.3524 0.3600 0.3204 0.3583 45,100 -0.00(-0.47%)
Nov 26, 2019 0.3500 0.3740 0.3201 0.3600 44,924 -0.00(-0.36%)
Nov 25, 2019 0.3950 0.3950 0.3500 0.3613 102,866 -0.02(-6.16%)
Nov 22, 2019 0.3865 0.3990 0.3701 0.3850 67,900 -0.01(-3.70%)
Nov 21, 2019 0.3850 0.3998 0.3790 0.3998 94,683 +0.02(+5.49%)
Nov 20, 2019 0.3970 0.3970 0.3779 0.3790 120,736 +0.00(+0.00%)
Nov 19, 2019 0.3550 0.3950 0.3548 0.3790 26,852 +0.01(+2.54%)
Nov 18, 2019 0.3480 0.3699 0.3440 0.3696 24,641 +0.02(+5.72%)
Nov 15, 2019 0.3600 0.3690 0.3494 0.3496 74,100 -0.04(-10.36%)
Nov 14, 2019 0.3350 0.3998 0.3291 0.3900 408,062 +0.05(+14.71%)
Nov 13, 2019 0.3500 0.3620 0.3300 0.3400 74,976 -0.01(-2.80%)
Nov 12, 2019 0.3328 0.3500 0.3000 0.3498 131,998 +0.00(+0.40%)
Nov 11, 2019 0.3270 0.3490 0.3270 0.3484 27,703 +0.01(+1.57%)
Nov 08, 2019 0.3380 0.3600 0.3200 0.3430 59,100 +0.02(+4.89%)
Nov 07, 2019 0.3800 0.3800 0.3270 0.3270 153,821 -0.00(-0.91%)
Nov 06, 2019 0.3400 0.3800 0.3251 0.3300 123,718 +0.01(+1.54%)
Nov 05, 2019 0.4000 0.4000 0.3100 0.3250 400,809 -0.01(-2.99%)
Nov 04, 2019 0.3255 0.3436 0.2970 0.3350 42,097 +0.03(+8.06%)
Nov 01, 2019 0.2981 0.3352 0.2981 0.3100 81,000 +0.01(+3.33%)
Oct 31, 2019 0.3100 0.3100 0.3000 0.3000 35,055 +0.00(+1.15%)
Oct 30, 2019 0.2866 0.3015 0.2860 0.2966 17,779 -0.00(-1.10%)
Oct 29, 2019 0.2900 0.2999 0.2821 0.2999 20,341 -0.00(-0.03%)
Oct 28, 2019 0.3100 0.3100 0.2500 0.3000 268,101 -0.02(-5.48%)
Oct 25, 2019 0.3088 0.3225 0.3050 0.3174 34,700 +0.01(+3.32%)
Oct 24, 2019 0.3280 0.3280 0.3072 0.3072 21,204 -0.02(-6.68%)
Oct 23, 2019 0.3150 0.3320 0.3150 0.3292 24,839 +0.01(+4.51%)
Oct 22, 2019 0.3300 0.3300 0.3150 0.3150 25,141 -0.01(-3.05%)
Oct 21, 2019 0.3323 0.3450 0.3249 0.3249 45,571 -0.01(-3.93%)
Oct 18, 2019 0.3400 0.3496 0.3350 0.3382 21,300 -0.01(-2.79%)
Oct 17, 2019 0.3186 0.3499 0.3186 0.3479 39,615 +0.02(+4.66%)
Oct 16, 2019 0.3400 0.3588 0.3100 0.3324 79,666 -0.01(-2.52%)
Oct 15, 2019 0.3500 0.3558 0.3400 0.3410 24,714 -0.01(-1.73%)
Oct 14, 2019 0.3485 0.3799 0.3470 0.3470 79,011 -0.00(-0.37%)
Oct 11, 2019 0.3700 0.4000 0.3325 0.3483 139,900 -0.01(-3.09%)
Oct 10, 2019 0.3460 0.4000 0.3403 0.3594 127,724 +0.03(+7.83%)
Oct 09, 2019 0.3900 0.3900 0.3202 0.3333 76,263 +0.01(+3.77%)
Oct 08, 2019 0.3600 0.3600 0.3100 0.3212 128,111 +0.01(+1.90%)
Oct 07, 2019 0.3100 0.3273 0.3100 0.3152 50,613 +0.00(+0.03%)
Oct 04, 2019 0.3900 0.3900 0.3100 0.3151 65,100 -0.01(-2.08%)
Oct 03, 2019 0.3250 0.3340 0.3116 0.3218 62,062 +0.00(+0.50%)
Oct 02, 2019 0.3200 0.3500 0.3051 0.3202 108,578 -0.01(-3.09%)
Oct 01, 2019 0.3760 0.3778 0.3200 0.3304 87,879 -0.04(-11.14%)
Sep 30, 2019 0.4000 0.4100 0.3640 0.3718 43,695 +0.00(+1.17%)
Sep 27, 2019 0.3850 0.4100 0.3618 0.3675 114,400 +0.01(+1.58%)
Sep 26, 2019 0.4200 0.4361 0.3618 0.3618 80,541 -0.03(-7.85%)
Sep 25, 2019 0.4010 0.4010 0.3500 0.3926 180,899 +0.04(+10.90%)
Sep 24, 2019 0.4000 0.4140 0.3500 0.3540 106,088 -0.02(-4.45%)
Sep 23, 2019 0.3880 0.3884 0.3705 0.3705 35,222 -0.02(-4.61%)
Sep 20, 2019 0.4158 0.4410 0.3871 0.3884 117,200 -0.02(-4.57%)
Sep 19, 2019 0.4000 0.4200 0.4000 0.4070 22,360 +0.00(+0.00%)
Sep 18, 2019 0.4400 0.4439 0.4070 0.4070 74,071 -0.01(-1.21%)
Sep 17, 2019 0.4500 0.4500 0.4000 0.4120 62,631 -0.01(-2.04%)
Sep 16, 2019 0.4350 0.4590 0.4000 0.4206 137,825 -0.01(-3.31%)
Sep 13, 2019 0.4500 0.4600 0.4350 0.4350 62,500 -0.02(-3.33%)
Sep 12, 2019 0.4350 0.4500 0.4250 0.4500 57,657 +0.00(+1.10%)
Sep 11, 2019 0.3982 0.4600 0.3982 0.4451 162,189 +0.07(+17.35%)
Sep 10, 2019 0.4400 0.4400 0.3793 0.3793 139,809 -0.05(-12.66%)
Sep 09, 2019 0.4300 0.4600 0.4153 0.4343 123,737 +0.01(+3.38%)
Sep 06, 2019 0.4290 0.4550 0.4120 0.4201 119,200 +0.01(+1.97%)
Sep 05, 2019 0.4300 0.4900 0.4050 0.4120 342,451 +0.02(+4.97%)
Sep 04, 2019 0.3902 0.4000 0.3802 0.3925 85,186 +0.02(+4.22%)
Sep 03, 2019 0.3900 0.4000 0.3567 0.3766 169,898 +0.01(+2.39%)
Aug 30, 2019 0.3357 0.3800 0.3300 0.3678 38,800 +0.02(+5.00%)
Aug 29, 2019 0.3406 0.3618 0.3406 0.3503 30,877 +0.02(+6.15%)
Aug 28, 2019 0.3570 0.3570 0.3300 0.3300 95,816 -0.01(-2.94%)
Aug 27, 2019 0.3400 0.3600 0.3300 0.3400 38,435 -0.02(-5.56%)
Aug 26, 2019 0.3540 0.3679 0.3000 0.3600 328,440 +0.01(+2.13%)
Aug 23, 2019 0.3690 0.4200 0.3500 0.3525 793,300 -0.02(-4.73%)
Aug 22, 2019 0.3200 0.3700 0.3201 0.3700 318,672 +0.06(+19.90%)
Aug 21, 2019 0.3000 0.3450 0.2940 0.3086 402,413 +0.02(+6.38%)
Aug 20, 2019 0.2800 0.2940 0.2790 0.2901 285,062 +0.03(+9.84%)
Aug 19, 2019 0.3000 0.3000 0.2550 0.2641 89,239 +0.01(+2.72%)
Aug 16, 2019 0.2610 0.2788 0.2550 0.2571 118,400 -0.01(-2.32%)
Aug 15, 2019 0.2635 0.2830 0.2510 0.2632 106,484 +0.01(+4.86%)
Aug 14, 2019 0.2500 0.2600 0.2500 0.2510 43,071 +0.00(+0.40%)
Aug 13, 2019 0.2500 0.2506 0.2500 0.2500 15,610 +0.00(+0.00%)
Aug 12, 2019 0.2500 0.2500 0.2500 0.2500 116,873 +0.00(+0.00%)
Aug 09, 2019 0.2500 0.2509 0.2496 0.2500 44,100 +0.00(+0.00%)
Aug 08, 2019 0.2500 0.2509 0.2500 0.2500 109,134 +0.00(+0.00%)
Aug 07, 2019 0.2600 0.2600 0.2500 0.2500 56,361 -0.00(-0.04%)
Aug 06, 2019 0.2640 0.2640 0.2500 0.2501 80,663 +0.00(+0.04%)
Aug 05, 2019 0.2700 0.2700 0.2500 0.2500 450,613 -0.01(-4.65%)
Aug 02, 2019 0.2610 0.2700 0.2500 0.2622 240,600 +0.00(+0.77%)
Aug 01, 2019 0.2500 0.2671 0.2500 0.2602 49,559 +0.00(+0.00%)
Jul 31, 2019 0.2570 0.2700 0.2503 0.2602 134,981 -0.00(-0.76%)
Jul 30, 2019 0.2550 0.2700 0.2500 0.2622 187,741 +0.01(+2.82%)
Jul 29, 2019 0.2500 0.2580 0.2500 0.2550 56,052 +0.00(+1.96%)
Jul 26, 2019 0.2600 0.2600 0.2500 0.2501 87,900 -0.01(-2.53%)
Jul 25, 2019 0.2500 0.2900 0.2500 0.2566 613,127 +0.01(+2.52%)
Jul 24, 2019 0.2500 0.2590 0.2500 0.2503 29,227 +0.00(+0.12%)
Jul 23, 2019 0.2500 0.2600 0.2500 0.2500 69,115 +0.00(+0.00%)
Jul 22, 2019 0.2500 0.2714 0.2500 0.2500 273,060 +0.00(+0.00%)
Jul 19, 2019 0.2511 0.2570 0.2500 0.2500 168,100 +0.00(+0.00%)
Jul 18, 2019 0.2540 0.2580 0.2500 0.2500 42,713 +0.00(+0.00%)
Jul 17, 2019 0.2500 0.2779 0.2500 0.2500 100,440 -0.00(-0.83%)
Jul 16, 2019 0.2580 0.2596 0.2500 0.2521 31,866 +0.00(+0.84%)
Jul 15, 2019 0.2600 0.2800 0.2500 0.2500 177,408 -0.00(-1.38%)
Jul 12, 2019 0.2560 0.2656 0.2531 0.2535 99,800 +0.00(+0.20%)
Jul 11, 2019 0.2500 0.2800 0.2500 0.2530 159,742 +0.00(+1.20%)
Jul 10, 2019 0.2570 0.2570 0.2500 0.2500 107,914 +0.00(+0.00%)
Jul 09, 2019 0.2500 0.2570 0.2500 0.2500 181,552 -0.00(-0.16%)
Jul 08, 2019 0.2500 0.2625 0.2405 0.2504 70,498 +0.00(+0.16%)
Jul 05, 2019 0.2600 0.2605 0.2451 0.2500 474,200 -0.00(-1.57%)
Jul 03, 2019 0.2200 0.2800 0.2150 0.2540 1,191,000 +0.03(+13.90%)
Jul 02, 2019 0.2150 0.2298 0.2140 0.2230 506,735 +0.01(+5.59%)
Jul 01, 2019 0.2416 0.2416 0.2112 0.2112 187,586 -0.02(-8.21%)
Jun 28, 2019 0.2380 0.2701 0.2100 0.2301 3,814,400 -0.00(-2.09%)
Jun 27, 2019 0.2500 0.2598 0.2200 0.2350 342,193 -0.02(-6.00%)
Jun 26, 2019 0.2410 0.2750 0.2410 0.2500 241,354 +0.01(+2.04%)
Jun 25, 2019 0.2380 0.2750 0.2002 0.2450 540,392 +0.01(+6.43%)
Jun 24, 2019 0.2349 0.2490 0.2265 0.2302 214,255 -0.02(-7.66%)
Jun 21, 2019 0.2300 0.2550 0.2300 0.2493 285,900 +0.00(+1.30%)
Jun 20, 2019 0.2460 0.2640 0.2400 0.2461 287,259 -0.01(-5.35%)
Jun 19, 2019 0.2690 0.2724 0.2400 0.2600 195,745 +0.00(+0.00%)
Jun 18, 2019 0.2400 0.2840 0.2351 0.2600 425,700 +0.02(+9.47%)
Jun 17, 2019 0.2500 0.2525 0.2300 0.2375 372,782 -0.02(-5.94%)
Jun 14, 2019 0.2600 0.2800 0.2500 0.2525 835,600 -0.02(-6.48%)
Jun 13, 2019 0.2600 0.4200 0.2600 0.2700 5,996,938 +0.02(+8.00%)
Jun 12, 2019 0.2800 0.3000 0.2000 0.2500 230,180 -0.03(-11.32%)
Jun 11, 2019 0.2915 0.2980 0.2800 0.2819 68,450 -0.02(-6.03%)
Jun 10, 2019 0.2960 0.3025 0.2800 0.3000 120,017 +0.02(+6.57%)
Jun 07, 2019 0.2984 0.3125 0.2783 0.2815 84,600 -0.01(-1.92%)
Jun 06, 2019 0.2959 0.3225 0.2796 0.2870 252,437 -0.01(-4.11%)
Jun 05, 2019 0.3300 0.3415 0.2910 0.2993 43,853 -0.01(-3.30%)
Jun 04, 2019 0.2960 0.3150 0.2694 0.3095 87,293 +0.02(+5.38%)
Jun 03, 2019 0.2950 0.3145 0.2650 0.2937 126,055 -0.00(-0.58%)
May 31, 2019 0.3200 0.3200 0.2890 0.2954 55,900 -0.01(-3.15%)
May 30, 2019 0.2920 0.3160 0.2920 0.3050 84,577 +0.00(+1.33%)
May 29, 2019 0.2984 0.3290 0.2760 0.3010 247,709 +0.00(+0.33%)
May 28, 2019 0.3000 0.3025 0.2900 0.3000 142,102 +0.00(+1.66%)
May 24, 2019 0.2650 0.3000 0.2550 0.2951 132,800 +0.03(+11.27%)
May 23, 2019 0.2992 0.3008 0.2650 0.2652 82,304 -0.04(-11.84%)
May 22, 2019 0.2810 0.3095 0.2770 0.3008 223,327 -0.00(-1.38%)
May 21, 2019 0.2659 0.3095 0.2655 0.3050 237,323 +0.03(+12.96%)
May 20, 2019 0.2751 0.2823 0.2600 0.2700 65,668 -0.01(-1.85%)
May 17, 2019 0.2785 0.2843 0.2705 0.2751 88,200 -0.01(-5.14%)
May 16, 2019 0.3000 0.2970 0.2750 0.2900 79,340 +0.01(+1.75%)
May 15, 2019 0.3070 0.3090 0.2805 0.2850 135,593 -0.02(-7.77%)
May 14, 2019 0.3010 0.3090 0.3000 0.3090 220,461 +0.01(+3.00%)
May 13, 2019 0.3400 0.3389 0.2955 0.3000 197,693 -0.03(-8.17%)
May 10, 2019 0.3000 0.3300 0.2855 0.3267 407,700 +0.02(+6.69%)
May 09, 2019 0.3183 0.3268 0.3000 0.3062 202,374 -0.01(-3.41%)
May 08, 2019 0.3301 0.3395 0.3100 0.3170 384,355 -0.00(-1.46%)
May 07, 2019 0.3382 0.3410 0.3205 0.3217 76,868 -0.02(-5.38%)
May 06, 2019 0.3395 0.3435 0.3251 0.3400 222,120 -0.00(-1.02%)
May 03, 2019 0.3540 0.3698 0.3328 0.3435 67,000 -0.00(-0.12%)
May 02, 2019 0.3840 0.3840 0.3310 0.3439 266,713 -0.04(-11.39%)
May 01, 2019 0.4300 0.4300 0.3640 0.3881 540,571 -0.03(-7.71%)
Apr 30, 2019 0.3417 0.4500 0.3302 0.4205 1,507,403 +0.07(+20.87%)
Apr 29, 2019 0.3330 0.3500 0.3005 0.3479 261,790 +0.02(+5.42%)
Apr 26, 2019 0.3400 0.3490 0.3200 0.3300 53,400 -0.00(-0.90%)
Apr 25, 2019 0.3570 0.3570 0.3320 0.3330 80,150 -0.03(-7.76%)
Apr 24, 2019 0.3434 0.3610 0.3350 0.3610 113,473 -0.01(-2.43%)
Apr 23, 2019 0.3600 0.3700 0.3300 0.3700 204,330 +0.01(+2.01%)
Apr 22, 2019 0.3317 0.3689 0.3210 0.3627 311,011 +0.02(+6.68%)
Apr 18, 2019 0.3120 0.3505 0.3120 0.3400 237,100 +0.03(+9.11%)
Apr 17, 2019 0.3301 0.3500 0.3060 0.3116 212,145 -0.02(-5.60%)
Apr 16, 2019 0.3270 0.3380 0.3200 0.3301 146,117 +0.01(+3.16%)
Apr 15, 2019 0.3500 0.3600 0.3100 0.3200 277,939 -0.03(-7.81%)
Apr 12, 2019 0.3300 0.3700 0.3155 0.3471 753,300 +0.03(+10.02%)
Apr 11, 2019 0.3300 0.3300 0.3100 0.3155 65,894 -0.01(-4.39%)
Apr 10, 2019 0.3288 0.3300 0.3212 0.3300 177,390 +0.01(+3.13%)
Apr 09, 2019 0.3440 0.3440 0.3150 0.3200 109,832 -0.01(-3.03%)
Apr 08, 2019 0.3600 0.3760 0.3300 0.3300 233,399 -0.02(-6.22%)
Apr 05, 2019 0.2967 0.3800 0.2967 0.3519 513,200 +0.06(+18.60%)
Apr 04, 2019 0.3216 0.3216 0.2801 0.2967 187,010 -0.02(-6.67%)
Apr 03, 2019 0.2980 0.3220 0.2970 0.3179 145,074 +0.02(+7.04%)
Apr 02, 2019 0.3192 0.3240 0.2831 0.2970 375,722 -0.02(-6.49%)
Apr 01, 2019 0.3500 0.3500 0.3072 0.3176 154,686 -0.03(-9.26%)
Mar 29, 2019 0.3300 0.3500 0.3089 0.3500 307,600 +0.02(+4.79%)
Mar 28, 2019 0.3190 0.3390 0.3000 0.3340 394,521 +0.02(+7.74%)
Mar 27, 2019 0.3400 0.3650 0.2994 0.3100 1,017,212 -0.01(-3.13%)
Mar 26, 2019 0.4000 0.4098 0.3200 0.3200 1,284,922 -0.25(-43.82%)
Mar 25, 2019 0.6500 0.6700 0.4960 0.5696 98,167 -0.08(-12.38%)
Mar 22, 2019 0.6265 0.7250 0.6265 0.6501 65,000 +0.01(+1.17%)
Mar 21, 2019 0.7100 0.7257 0.6400 0.6426 88,006 -0.08(-10.75%)
Mar 20, 2019 0.7800 0.8300 0.6500 0.7200 143,619 -0.00(-0.28%)
Mar 19, 2019 0.8060 0.8200 0.7220 0.7220 54,375 -0.06(-7.44%)
Mar 18, 2019 0.7900 0.8500 0.7800 0.7800 45,215 -0.01(-0.65%)
Mar 15, 2019 0.7700 0.8830 0.7700 0.7851 247,700 -0.03(-3.09%)
Mar 14, 2019 0.8725 0.9400 0.7037 0.8101 129,699 -0.06(-6.90%)
Mar 13, 2019 0.8800 0.9432 0.8701 0.8701 52,159 -0.01(-1.35%)
Mar 12, 2019 0.8695 0.8820 0.8695 0.8820 42,558 +0.01(+1.44%)
Mar 11, 2019 0.8500 0.8908 0.8210 0.8695 64,597 +0.03(+3.77%)
Mar 08, 2019 0.8200 0.8800 0.8040 0.8379 17,500 +0.02(+2.18%)
Mar 07, 2019 0.8800 0.9000 0.7500 0.8200 53,138 -0.10(-10.87%)
Mar 06, 2019 1.030 1.050 0.8900 0.9200 327,281 -0.09(-8.91%)
Mar 05, 2019 0.9400 1.030 0.8650 1.010 118,418 +0.06(+6.32%)
Mar 04, 2019 1.010 1.030 0.9400 0.9500 29,469 -0.07(-6.86%)
Mar 01, 2019 1.030 1.030 0.9400 1.020 38,400 -0.01(-0.97%)
Feb 28, 2019 1.010 1.030 0.9362 1.030 31,397 +0.01(+0.98%)
Feb 27, 2019 0.9100 1.040 0.8300 1.020 134,231 +0.06(+6.25%)
Feb 26, 2019 1.020 1.020 0.9000 0.9600 40,793 -0.04(-4.00%)
Feb 25, 2019 0.8800 1.230 0.8800 1.000 214,757 +0.13(+14.94%)
Feb 22, 2019 0.7000 0.8900 0.6200 0.8700 107,200 +0.17(+24.29%)
Feb 21, 2019 0.6200 0.7000 0.6000 0.7000 44,620 +0.10(+16.67%)
Feb 20, 2019 0.6400 0.7000 0.6000 0.6000 43,217 -0.02(-2.69%)
Feb 19, 2019 0.6790 0.7220 0.5918 0.6166 64,640 -0.06(-9.32%)
Feb 15, 2019 0.6500 0.7300 0.6500 0.6800 45,200 +0.03(+4.21%)
Feb 14, 2019 0.7300 0.7300 0.6501 0.6525 107,719 -0.10(-12.77%)
Feb 13, 2019 0.7500 0.7500 0.7000 0.7480 69,402 +0.01(+1.05%)
Feb 12, 2019 0.7200 0.7488 0.6700 0.7402 92,520 +0.01(+1.40%)
Feb 11, 2019 0.7500 0.8000 0.7300 0.7300 71,440 -0.04(-5.19%)
Feb 08, 2019 0.8300 0.8500 0.7700 0.7700 38,700 -0.06(-7.22%)
Feb 07, 2019 0.8170 0.8500 0.8000 0.8299 42,164 +0.01(+1.19%)
Feb 06, 2019 0.7830 0.8900 0.7830 0.8201 37,914 +0.02(+2.54%)
Feb 05, 2019 0.8290 0.8500 0.7937 0.7998 43,003 +0.00(+0.53%)
Feb 04, 2019 0.7200 0.8490 0.7200 0.7956 108,109 +0.07(+8.99%)
Feb 01, 2019 0.7800 0.7800 0.7200 0.7300 62,400 -0.07(-8.73%)
Jan 31, 2019 0.8171 0.8301 0.7200 0.7998 98,011 -0.06(-7.37%)
Jan 30, 2019 0.9400 0.9854 0.7894 0.8634 151,765 -0.09(-9.13%)
Jan 29, 2019 1.000 1.000 0.9266 0.9501 30,673 +0.05(+5.54%)
Jan 28, 2019 1.070 1.100 0.9001 0.9002 88,601 -0.17(-15.87%)
Jan 25, 2019 1.090 1.140 1.050 1.070 47,600 -0.02(-1.83%)
Jan 24, 2019 1.200 1.200 1.050 1.090 37,545 -0.15(-12.10%)
Jan 23, 2019 1.070 1.250 0.8166 1.240 84,339 +0.16(+14.81%)
Jan 22, 2019 1.040 1.250 1.040 1.080 55,184 +0.05(+4.85%)
Jan 18, 2019 1.170 1.270 0.9100 1.030 145,500 -0.19(-15.57%)
Jan 17, 2019 1.150 1.220 1.110 1.220 142,840 +0.05(+4.27%)
Jan 16, 2019 1.220 1.220 1.100 1.170 17,544 -0.01(-0.85%)
Jan 15, 2019 1.190 1.210 1.150 1.180 40,906 +0.06(+5.36%)
Jan 14, 2019 1.210 1.220 1.120 1.120 28,797 -0.09(-7.44%)
Jan 11, 2019 1.210 1.240 1.170 1.210 8,900 -0.02(-1.63%)
Jan 10, 2019 1.230 1.250 1.186 1.230 33,769 -0.02(-1.60%)
Jan 09, 2019 1.250 1.250 1.220 1.250 10,784 +0.00(+0.00%)
Jan 08, 2019 1.210 1.250 1.190 1.250 38,098 +0.00(+0.00%)
Jan 07, 2019 1.220 1.250 1.180 1.250 13,104 +0.01(+0.81%)
Jan 04, 2019 1.180 1.250 1.180 1.240 35,500 +0.08(+6.90%)
Jan 03, 2019 1.230 1.230 1.160 1.160 9,031 -0.09(-7.20%)
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.