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

Trillium Therapeutic (NQ: TRIL )

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 (%)
Mar 31, 2020 3.910 4.320 3.900 4.040 1,500,896 +0.11(+2.80%)
Mar 30, 2020 4.040 4.100 3.570 3.930 1,410,866 -0.06(-1.50%)
Mar 27, 2020 3.850 4.050 3.700 3.990 2,928,100 +0.04(+1.01%)
Mar 26, 2020 3.890 4.220 3.810 3.950 3,003,711 +0.09(+2.33%)
Mar 25, 2020 3.700 4.370 3.660 3.860 2,964,275 +0.23(+6.34%)
Mar 24, 2020 3.580 3.800 3.500 3.630 1,719,114 +0.22(+6.45%)
Mar 23, 2020 3.490 3.590 3.180 3.410 2,066,752 +0.07(+2.10%)
Mar 20, 2020 3.010 4.070 3.010 3.340 4,583,200 +0.35(+11.71%)
Mar 19, 2020 2.620 3.100 2.500 2.990 4,786,617 +0.39(+15.00%)
Mar 18, 2020 2.870 3.130 2.520 2.600 2,339,784 -0.30(-10.34%)
Mar 17, 2020 3.070 3.180 2.800 2.900 3,295,054 -0.04(-1.36%)
Mar 16, 2020 3.510 3.650 2.890 2.940 2,854,043 -1.25(-29.83%)
Mar 13, 2020 4.540 4.785 3.750 4.190 3,549,200 -0.18(-4.12%)
Mar 12, 2020 4.600 4.750 3.700 4.370 6,047,831 -0.82(-15.80%)
Mar 11, 2020 5.240 6.070 5.050 5.190 3,738,962 -0.28(-5.12%)
Mar 10, 2020 6.150 6.290 5.110 5.470 3,216,571 -0.23(-4.04%)
Mar 09, 2020 6.350 6.410 5.440 5.700 3,047,312 -1.52(-21.05%)
Mar 06, 2020 7.010 7.970 6.920 7.220 5,488,800 +0.00(+0.00%)
Mar 05, 2020 6.790 7.560 6.560 7.220 5,197,012 +0.22(+3.14%)
Mar 04, 2020 5.880 7.180 5.850 7.000 5,674,547 +1.20(+20.69%)
Mar 03, 2020 6.210 6.340 5.250 5.800 3,759,404 -0.58(-9.09%)
Mar 02, 2020 7.650 7.690 5.640 6.380 13,752,731 +1.33(+26.34%)
Feb 28, 2020 4.140 5.980 3.950 5.050 14,751,500 +1.95(+62.90%)
Feb 27, 2020 3.490 3.500 2.970 3.100 3,484,892 -0.52(-14.36%)
Feb 26, 2020 3.660 3.860 3.570 3.620 1,045,632 -0.08(-2.16%)
Feb 25, 2020 3.950 4.050 3.600 3.700 1,858,976 -0.22(-5.61%)
Feb 24, 2020 3.960 4.140 3.760 3.920 1,523,517 -0.26(-6.22%)
Feb 21, 2020 4.180 4.450 3.920 4.180 3,130,300 +0.02(+0.48%)
Feb 20, 2020 3.740 4.230 3.510 4.160 3,508,327 +0.42(+11.23%)
Feb 19, 2020 3.750 3.880 3.560 3.740 1,613,989 +0.06(+1.63%)
Feb 18, 2020 3.500 3.700 3.440 3.680 1,176,768 +0.24(+6.98%)
Feb 14, 2020 3.650 3.740 3.429 3.440 932,000 -0.18(-4.97%)
Feb 13, 2020 3.740 3.830 3.560 3.620 1,262,657 -0.19(-4.99%)
Feb 12, 2020 3.610 3.920 3.610 3.810 1,096,639 +0.23(+6.42%)
Feb 11, 2020 3.580 3.730 3.420 3.580 1,317,054 +0.01(+0.28%)
Feb 10, 2020 3.850 3.850 3.500 3.570 1,387,935 -0.28(-7.27%)
Feb 07, 2020 3.640 4.135 3.640 3.850 1,905,600 +0.13(+3.49%)
Feb 06, 2020 3.870 3.900 3.630 3.720 1,111,821 -0.17(-4.37%)
Feb 05, 2020 4.000 4.100 3.800 3.890 872,574 -0.08(-2.02%)
Feb 04, 2020 4.230 4.250 3.900 3.970 1,619,372 -0.12(-2.93%)
Feb 03, 2020 3.760 4.250 3.750 4.090 1,952,882 +0.25(+6.51%)
Jan 31, 2020 4.130 4.140 3.750 3.840 2,351,000 -0.27(-6.57%)
Jan 30, 2020 4.490 4.500 4.090 4.110 992,422 -0.32(-7.22%)
Jan 29, 2020 4.300 4.490 4.030 4.430 2,042,445 +0.12(+2.78%)
Jan 28, 2020 4.550 4.800 4.260 4.310 2,885,397 -0.25(-5.48%)
Jan 27, 2020 4.280 4.780 4.150 4.560 4,038,998 +0.05(+1.22%)
Jan 24, 2020 4.140 4.860 3.910 4.505 11,446,600 +0.29(+6.75%)
Jan 23, 2020 3.590 4.450 3.320 4.220 18,870,342 +0.95(+29.05%)
Jan 22, 2020 2.970 3.900 2.950 3.270 17,631,228 +0.50(+18.05%)
Jan 21, 2020 2.730 2.930 2.670 2.770 2,118,444 +0.10(+3.75%)
Jan 17, 2020 2.800 2.960 2.510 2.670 3,038,400 -0.16(-5.65%)
Jan 16, 2020 2.510 2.880 2.300 2.830 4,647,465 +0.34(+13.65%)
Jan 15, 2020 2.490 2.560 2.260 2.490 3,161,574 -0.17(-6.39%)
Jan 14, 2020 2.930 2.930 2.540 2.660 2,261,139 -0.03(-1.12%)
Jan 13, 2020 2.830 3.320 2.410 2.690 7,416,165 -0.06(-2.18%)
Jan 10, 2020 3.220 3.900 2.690 2.750 30,035,500 -0.14(-4.84%)
Jan 09, 2020 1.600 3.430 1.570 2.890 54,117,260 +1.40(+93.96%)
Jan 08, 2020 1.180 1.530 1.180 1.490 4,795,121 +0.30(+25.21%)
Jan 07, 2020 1.300 1.500 1.080 1.190 5,591,483 +0.05(+4.39%)
Jan 06, 2020 1.150 1.240 1.050 1.140 2,640,213 -0.12(-9.52%)
Jan 03, 2020 1.360 1.400 1.210 1.260 3,484,600 -0.23(-15.44%)
Jan 02, 2020 1.170 1.740 1.130 1.490 14,566,154 +0.46(+44.66%)
Dec 31, 2019 0.8400 1.080 0.8301 1.030 1,755,700 +0.16(+18.39%)
Dec 30, 2019 0.8800 0.9400 0.8300 0.8700 974,228 -0.04(-4.40%)
Dec 27, 2019 0.9700 1.003 0.7400 0.9100 1,873,500 -0.12(-11.65%)
Dec 26, 2019 0.9500 1.170 0.9200 1.030 2,454,748 +0.10(+10.92%)
Dec 24, 2019 0.8600 0.9800 0.8599 0.9286 1,542,700 +0.07(+7.93%)
Dec 23, 2019 0.7200 1.020 0.7000 0.8604 5,740,925 +0.15(+21.63%)
Dec 20, 2019 0.6399 0.7380 0.6000 0.7074 2,343,600 +0.11(+17.90%)
Dec 19, 2019 0.5600 0.6000 0.5300 0.6000 939,863 +0.07(+13.21%)
Dec 18, 2019 0.5300 0.5500 0.5100 0.5300 479,096 -0.01(-1.67%)
Dec 17, 2019 0.5500 0.5600 0.4300 0.5390 2,143,010 -0.04(-7.07%)
Dec 16, 2019 0.5650 0.6200 0.5539 0.5800 1,865,005 +0.03(+4.71%)
Dec 13, 2019 0.5000 0.5799 0.5000 0.5539 3,323,400 +0.07(+15.40%)
Dec 12, 2019 0.3800 0.5900 0.3800 0.4800 6,650,902 +0.10(+26.32%)
Dec 11, 2019 0.3200 0.3900 0.3100 0.3800 1,478,651 +0.06(+18.75%)
Dec 10, 2019 0.3100 0.3200 0.3000 0.3200 316,978 +0.00(+1.17%)
Dec 09, 2019 0.2900 0.3250 0.2900 0.3163 725,202 +0.02(+5.82%)
Dec 06, 2019 0.3159 0.3159 0.2902 0.2989 402,400 -0.01(-3.58%)
Dec 05, 2019 0.3200 0.3200 0.3100 0.3100 228,489 -0.01(-2.64%)
Dec 04, 2019 0.3200 0.3249 0.3100 0.3184 253,886 -0.00(-0.50%)
Dec 03, 2019 0.3101 0.3290 0.3056 0.3200 275,649 +0.00(+1.07%)
Dec 02, 2019 0.3371 0.3498 0.3055 0.3166 319,737 -0.01(-4.18%)
Nov 29, 2019 0.3390 0.3390 0.3095 0.3304 479,100 -0.01(-1.67%)
Nov 27, 2019 0.3200 0.3500 0.3000 0.3360 1,084,700 +0.03(+9.84%)
Nov 26, 2019 0.3100 0.3100 0.2953 0.3059 174,276 +0.00(+1.12%)
Nov 25, 2019 0.3100 0.3300 0.3000 0.3025 157,235 +0.00(+0.80%)
Nov 22, 2019 0.3077 0.3316 0.2900 0.3001 237,200 -0.01(-3.19%)
Nov 21, 2019 0.3100 0.3300 0.3100 0.3100 552,489 -0.02(-6.00%)
Nov 20, 2019 0.2941 0.3390 0.2688 0.3298 1,257,752 +0.05(+17.74%)
Nov 19, 2019 0.3000 0.3000 0.2650 0.2801 585,417 +0.02(+6.91%)
Nov 18, 2019 0.2742 0.2781 0.2539 0.2620 117,532 -0.02(-5.79%)
Nov 15, 2019 0.2750 0.2800 0.2550 0.2781 128,800 +0.00(+1.13%)
Nov 14, 2019 0.2800 0.2800 0.2530 0.2750 207,454 +0.00(+0.44%)
Nov 13, 2019 0.2730 0.2750 0.2630 0.2738 124,990 +0.01(+2.36%)
Nov 12, 2019 0.2700 0.2750 0.2600 0.2675 138,922 -0.00(-1.80%)
Nov 11, 2019 0.2702 0.2749 0.2594 0.2724 178,088 +0.00(+0.89%)
Nov 08, 2019 0.2700 0.2800 0.2593 0.2700 285,400 -0.00(-0.22%)
Nov 07, 2019 0.2700 0.2799 0.2645 0.2706 111,220 -0.01(-3.36%)
Nov 06, 2019 0.2800 0.2900 0.2700 0.2800 460,831 +0.01(+4.83%)
Nov 05, 2019 0.2749 0.2749 0.2501 0.2671 174,303 -0.01(-2.84%)
Nov 04, 2019 0.2750 0.2750 0.2650 0.2749 142,488 +0.01(+2.08%)
Nov 01, 2019 0.2597 0.2750 0.2521 0.2693 148,800 +0.02(+7.81%)
Oct 31, 2019 0.2637 0.2750 0.2405 0.2498 425,895 -0.02(-7.41%)
Oct 30, 2019 0.2700 0.2750 0.2623 0.2698 57,759 -0.00(-0.07%)
Oct 29, 2019 0.2600 0.2700 0.2600 0.2700 58,154 +0.00(+0.11%)
Oct 28, 2019 0.2799 0.2799 0.2630 0.2697 141,938 +0.00(+0.11%)
Oct 25, 2019 0.2700 0.2820 0.2650 0.2694 124,700 -0.01(-1.82%)
Oct 24, 2019 0.2800 0.2849 0.2653 0.2744 206,145 -0.01(-2.87%)
Oct 23, 2019 0.2800 0.2825 0.2700 0.2825 83,397 +0.00(+0.89%)
Oct 22, 2019 0.2900 0.3100 0.2700 0.2800 327,532 -0.01(-3.25%)
Oct 21, 2019 0.2999 0.3021 0.2804 0.2894 190,674 -0.01(-1.87%)
Oct 18, 2019 0.3000 0.3100 0.2803 0.2949 331,800 +0.01(+1.90%)
Oct 17, 2019 0.2873 0.2900 0.2780 0.2894 277,383 +0.00(+1.54%)
Oct 16, 2019 0.2731 0.2976 0.2731 0.2850 134,269 +0.00(+1.79%)
Oct 15, 2019 0.2710 0.2870 0.2710 0.2800 65,746 +0.00(+0.00%)
Oct 14, 2019 0.2800 0.2890 0.2700 0.2800 73,671 +0.01(+2.34%)
Oct 11, 2019 0.2781 0.2850 0.2610 0.2736 291,200 -0.02(-5.33%)
Oct 10, 2019 0.2900 0.2900 0.2701 0.2890 136,492 -0.00(-1.67%)
Oct 09, 2019 0.3100 0.3100 0.2700 0.2939 337,204 +0.00(+0.48%)
Oct 08, 2019 0.3000 0.3070 0.2850 0.2925 81,385 +0.01(+2.63%)
Oct 07, 2019 0.2850 0.3100 0.2800 0.2850 58,392 -0.01(-3.32%)
Oct 04, 2019 0.3112 0.3190 0.2850 0.2948 79,200 -0.01(-4.19%)
Oct 03, 2019 0.3135 0.3280 0.2800 0.3077 102,876 +0.01(+3.05%)
Oct 02, 2019 0.3180 0.3180 0.2910 0.2986 66,177 -0.01(-3.18%)
Oct 01, 2019 0.3020 0.3400 0.2900 0.3084 411,176 +0.00(+0.23%)
Sep 30, 2019 0.3100 0.3200 0.3000 0.3077 96,674 -0.01(-3.48%)
Sep 27, 2019 0.3200 0.3200 0.3050 0.3188 138,100 -0.00(-0.06%)
Sep 26, 2019 0.3600 0.3600 0.3030 0.3190 632,834 -0.04(-11.54%)
Sep 25, 2019 0.3503 0.3895 0.3500 0.3606 147,542 -0.03(-6.77%)
Sep 24, 2019 0.4000 0.4000 0.3700 0.3868 136,883 +0.00(+0.49%)
Sep 23, 2019 0.3900 0.4000 0.3801 0.3849 59,409 -0.01(-1.31%)
Sep 20, 2019 0.3819 0.3970 0.3757 0.3900 78,900 +0.01(+3.31%)
Sep 19, 2019 0.4000 0.4000 0.3701 0.3775 106,319 -0.03(-7.93%)
Sep 18, 2019 0.4300 0.4300 0.3800 0.4100 164,440 +0.00(+0.00%)
Sep 17, 2019 0.3900 0.4200 0.3700 0.4100 251,253 +0.02(+5.13%)
Sep 16, 2019 0.3700 0.3900 0.3700 0.3900 171,149 +0.02(+5.41%)
Sep 13, 2019 0.3800 0.3899 0.3600 0.3700 127,700 +0.00(+0.71%)
Sep 12, 2019 0.3670 0.3700 0.3430 0.3674 129,324 +0.01(+2.48%)
Sep 11, 2019 0.3903 0.4000 0.3385 0.3585 481,875 -0.03(-7.12%)
Sep 10, 2019 0.3599 0.3900 0.3453 0.3860 326,311 +0.04(+10.89%)
Sep 09, 2019 0.4200 0.4200 0.3450 0.3481 475,195 -0.04(-10.77%)
Sep 06, 2019 0.3800 0.4300 0.3600 0.3901 728,600 +0.04(+9.89%)
Sep 05, 2019 0.3000 0.3700 0.3000 0.3550 862,154 +0.06(+21.28%)
Sep 04, 2019 0.2999 0.3178 0.2900 0.2927 85,863 -0.01(-2.04%)
Sep 03, 2019 0.3200 0.3284 0.2800 0.2988 105,305 -0.01(-4.05%)
Aug 30, 2019 0.3200 0.3200 0.3100 0.3114 80,900 +0.00(+0.45%)
Aug 29, 2019 0.2900 0.3100 0.2900 0.3100 153,327 +0.02(+6.90%)
Aug 28, 2019 0.3000 0.3200 0.2900 0.2900 80,731 -0.01(-4.23%)
Aug 27, 2019 0.3270 0.3270 0.2899 0.3028 73,983 -0.01(-3.87%)
Aug 26, 2019 0.3200 0.3243 0.2899 0.3150 124,708 -0.00(-1.22%)
Aug 23, 2019 0.3375 0.3375 0.3100 0.3189 306,800 -0.02(-4.83%)
Aug 22, 2019 0.2750 0.3375 0.2750 0.3351 298,979 +0.05(+17.58%)
Aug 21, 2019 0.2829 0.2900 0.2829 0.2850 64,730 +0.00(+1.79%)
Aug 20, 2019 0.2900 0.3000 0.2800 0.2800 92,412 -0.01(-2.10%)
Aug 19, 2019 0.2998 0.2998 0.2708 0.2860 115,178 +0.01(+2.36%)
Aug 16, 2019 0.2800 0.2850 0.2600 0.2794 222,400 +0.02(+7.50%)
Aug 15, 2019 0.2700 0.2825 0.2550 0.2599 197,306 +0.01(+5.39%)
Aug 14, 2019 0.2882 0.2886 0.2440 0.2466 464,016 -0.04(-14.43%)
Aug 13, 2019 0.3100 0.3305 0.2829 0.2882 370,663 -0.02(-7.00%)
Aug 12, 2019 0.3180 0.3290 0.3020 0.3099 260,552 -0.02(-6.09%)
Aug 09, 2019 0.3410 0.3449 0.3088 0.3300 57,700 +0.01(+1.60%)
Aug 08, 2019 0.3201 0.3455 0.3020 0.3248 229,330 +0.00(+1.50%)
Aug 07, 2019 0.3200 0.3380 0.3125 0.3200 233,575 -0.01(-2.14%)
Aug 06, 2019 0.3300 0.3393 0.3200 0.3270 74,290 +0.01(+2.19%)
Aug 05, 2019 0.3300 0.3400 0.3149 0.3200 143,310 -0.02(-4.76%)
Aug 02, 2019 0.3450 0.3599 0.3300 0.3360 191,900 -0.01(-4.00%)
Aug 01, 2019 0.3400 0.3542 0.3300 0.3500 140,738 +0.00(+0.29%)
Jul 31, 2019 0.3581 0.3600 0.3400 0.3490 69,918 -0.01(-2.54%)
Jul 30, 2019 0.3350 0.3601 0.3350 0.3581 108,000 +0.02(+5.01%)
Jul 29, 2019 0.3381 0.3599 0.3372 0.3410 109,742 -0.00(-0.87%)
Jul 26, 2019 0.3580 0.3700 0.3372 0.3440 147,500 -0.00(-0.69%)
Jul 25, 2019 0.3550 0.3550 0.3350 0.3464 93,934 -0.01(-2.42%)
Jul 24, 2019 0.3800 0.3800 0.3500 0.3550 501,255 +0.01(+1.63%)
Jul 23, 2019 0.3455 0.3550 0.3450 0.3493 55,457 +0.01(+1.66%)
Jul 22, 2019 0.3512 0.3660 0.3420 0.3436 98,086 -0.01(-2.16%)
Jul 19, 2019 0.3438 0.3640 0.3350 0.3512 72,500 +0.00(+0.95%)
Jul 18, 2019 0.3520 0.3699 0.3420 0.3479 62,616 -0.02(-4.68%)
Jul 17, 2019 0.3670 0.3696 0.3500 0.3650 82,636 -0.00(-0.84%)
Jul 16, 2019 0.3500 0.3700 0.3500 0.3681 146,573 +0.02(+5.17%)
Jul 15, 2019 0.3631 0.3698 0.3500 0.3500 167,281 -0.01(-3.61%)
Jul 12, 2019 0.3427 0.3900 0.3400 0.3631 778,700 +0.02(+4.97%)
Jul 11, 2019 0.3500 0.3600 0.3030 0.3459 218,909 +0.00(+0.49%)
Jul 10, 2019 0.3500 0.3500 0.3339 0.3442 146,207 -0.01(-1.63%)
Jul 09, 2019 0.3522 0.3630 0.3421 0.3499 140,837 -0.00(-0.48%)
Jul 08, 2019 0.3499 0.3688 0.3369 0.3516 393,176 +0.00(+0.49%)
Jul 05, 2019 0.3418 0.3502 0.3310 0.3499 185,900 +0.02(+5.49%)
Jul 03, 2019 0.3227 0.3349 0.3227 0.3317 77,800 -0.01(-1.51%)
Jul 02, 2019 0.3400 0.3500 0.3270 0.3368 239,285 +0.00(+0.42%)
Jul 01, 2019 0.3333 0.3600 0.3290 0.3354 287,014 +0.01(+1.95%)
Jun 28, 2019 0.3389 0.3400 0.3200 0.3290 152,500 +0.01(+1.92%)
Jun 27, 2019 0.3200 0.3325 0.3110 0.3228 211,869 +0.00(+0.47%)
Jun 26, 2019 0.3100 0.3379 0.3100 0.3213 687,982 +0.01(+1.90%)
Jun 25, 2019 0.3430 0.3451 0.3003 0.3153 931,432 -0.02(-7.26%)
Jun 24, 2019 0.3759 0.3759 0.3300 0.3400 668,865 -0.03(-7.91%)
Jun 21, 2019 0.3800 0.3801 0.3622 0.3692 81,600 -0.01(-3.22%)
Jun 20, 2019 0.3610 0.3815 0.3500 0.3815 360,579 +0.02(+5.97%)
Jun 19, 2019 0.3700 0.3700 0.3600 0.3600 107,826 -0.01(-1.85%)
Jun 18, 2019 0.3638 0.3757 0.3575 0.3668 97,118 +0.01(+1.86%)
Jun 17, 2019 0.3620 0.3750 0.3520 0.3601 169,724 -0.01(-2.60%)
Jun 14, 2019 0.3800 0.3951 0.3620 0.3697 393,500 -0.02(-4.00%)
Jun 13, 2019 0.4050 0.4076 0.3801 0.3851 395,576 -0.02(-4.96%)
Jun 12, 2019 0.3780 0.4151 0.3700 0.4052 1,126,457 +0.03(+7.31%)
Jun 11, 2019 0.3800 0.3950 0.3700 0.3776 252,569 -0.00(-0.11%)
Jun 10, 2019 0.3900 0.4101 0.3700 0.3780 697,169 -0.02(-5.50%)
Jun 07, 2019 0.3800 0.4156 0.3663 0.4000 1,697,200 +0.03(+7.96%)
Jun 06, 2019 0.3627 0.3748 0.3550 0.3705 205,323 +0.02(+4.34%)
Jun 05, 2019 0.3700 0.3701 0.3470 0.3551 685,045 -0.01(-4.03%)
Jun 04, 2019 0.3521 0.3990 0.3500 0.3700 1,123,162 +0.02(+6.47%)
Jun 03, 2019 0.3880 0.3880 0.3475 0.3475 480,263 -0.04(-9.17%)
May 31, 2019 0.3925 0.4000 0.3500 0.3826 1,291,700 -0.01(-2.92%)
May 30, 2019 0.4110 0.4126 0.3925 0.3941 125,000 -0.01(-1.48%)
May 29, 2019 0.4100 0.4150 0.3920 0.4000 459,824 -0.01(-3.61%)
May 28, 2019 0.4090 0.4323 0.4090 0.4150 332,101 +0.01(+1.22%)
May 24, 2019 0.4000 0.4200 0.3861 0.4100 1,094,800 -0.00(-0.07%)
May 23, 2019 0.4500 0.4500 0.4000 0.4103 987,611 -0.02(-5.68%)
May 22, 2019 0.5002 0.5267 0.4000 0.4350 2,189,064 -0.07(-13.00%)
May 21, 2019 0.6200 0.6340 0.4800 0.5000 4,338,596 -0.11(-18.03%)
May 20, 2019 0.6300 0.6400 0.6000 0.6100 558,972 -0.02(-3.17%)
May 17, 2019 0.6600 0.6750 0.6250 0.6300 1,557,600 -0.03(-4.55%)
May 16, 2019 0.6000 0.6600 0.6000 0.6600 2,130,230 +0.06(+9.09%)
May 15, 2019 0.5800 0.6085 0.5650 0.6050 519,299 +0.02(+3.72%)
May 14, 2019 0.5800 0.5960 0.5501 0.5833 752,533 -0.01(-1.14%)
May 13, 2019 0.6000 0.6400 0.5700 0.5900 2,135,139 -0.00(-0.03%)
May 10, 2019 0.5880 0.6095 0.5770 0.5902 415,100 +0.02(+2.64%)
May 09, 2019 0.5754 0.5876 0.5602 0.5750 335,423 +0.00(+0.16%)
May 08, 2019 0.5939 0.6084 0.5601 0.5741 474,176 -0.01(-1.54%)
May 07, 2019 0.5930 0.6050 0.5709 0.5831 283,254 -0.02(-2.82%)
May 06, 2019 0.5800 0.6050 0.5551 0.6000 335,414 +0.02(+3.45%)
May 03, 2019 0.5700 0.5930 0.5550 0.5800 946,300 +0.01(+1.99%)
May 02, 2019 0.5778 0.5898 0.5600 0.5687 471,706 -0.00(-0.23%)
May 01, 2019 0.6200 0.6200 0.5400 0.5700 1,169,826 -0.04(-6.56%)
Apr 30, 2019 0.6300 0.6539 0.6065 0.6100 1,685,948 -0.06(-8.30%)
Apr 29, 2019 0.6900 0.7000 0.6601 0.6652 688,168 -0.02(-2.89%)
Apr 26, 2019 0.6975 0.6975 0.6500 0.6850 1,200,400 +0.02(+3.40%)
Apr 25, 2019 0.6474 0.6693 0.6177 0.6625 750,304 +0.03(+5.16%)
Apr 24, 2019 0.6100 0.6500 0.6100 0.6300 616,700 +0.01(+1.61%)
Apr 23, 2019 0.5900 0.6500 0.5800 0.6200 1,107,493 +0.03(+5.08%)
Apr 22, 2019 0.6000 0.6200 0.5800 0.5900 582,096 -0.01(-2.07%)
Apr 18, 2019 0.5700 0.6200 0.5640 0.6025 1,133,700 +0.03(+5.70%)
Apr 17, 2019 0.6000 0.6000 0.5100 0.5700 1,703,745 -0.04(-6.56%)
Apr 16, 2019 0.6600 0.6700 0.5800 0.6100 1,492,668 -0.04(-6.08%)
Apr 15, 2019 0.6547 0.6799 0.6320 0.6495 675,496 -0.02(-2.97%)
Apr 12, 2019 0.6600 0.6900 0.6300 0.6694 1,132,200 +0.03(+3.98%)
Apr 11, 2019 0.6500 0.6709 0.6300 0.6438 1,454,156 -0.03(-4.52%)
Apr 10, 2019 0.7100 0.7100 0.6529 0.6743 1,143,293 -0.01(-2.13%)
Apr 09, 2019 0.6600 0.7200 0.6500 0.6890 1,763,349 +0.04(+5.46%)
Apr 08, 2019 0.6800 0.6800 0.6450 0.6533 916,291 -0.01(-1.77%)
Apr 05, 2019 0.6510 0.6700 0.6350 0.6651 1,088,300 +0.02(+2.43%)
Apr 04, 2019 0.6750 0.6750 0.6353 0.6493 1,181,440 -0.01(-1.62%)
Apr 03, 2019 0.6800 0.7000 0.6400 0.6600 2,010,389 -0.02(-2.94%)
Apr 02, 2019 0.6970 0.7000 0.6340 0.6800 1,639,328 -0.02(-2.72%)
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.