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

Kraken Robotics Inc (OP: KRKNF )

0.7558 +0.0015 (+0.20%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 (%)
Apr 30, 2020 0.3460 0.3460 0.2950 0.3062 96,440 +0.01(+4.58%)
Apr 29, 2020 0.2850 0.2928 0.2751 0.2928 38,183 +0.01(+1.74%)
Apr 28, 2020 0.2915 0.2939 0.2878 0.2878 17,520 -0.01(-2.34%)
Apr 27, 2020 0.2888 0.2955 0.2815 0.2947 23,371 +0.00(+0.58%)
Apr 24, 2020 0.2888 0.2966 0.2807 0.2930 78,800 +0.00(+0.45%)
Apr 23, 2020 0.3110 0.3110 0.2814 0.2917 16,533 +0.00(+0.59%)
Apr 22, 2020 0.3020 0.3020 0.2829 0.2900 17,155 -0.00(-1.02%)
Apr 21, 2020 0.3000 0.3030 0.2836 0.2930 74,190 -0.00(-0.51%)
Apr 20, 2020 0.2800 0.3045 0.2798 0.2945 160,749 +0.00(+0.65%)
Apr 17, 2020 0.3050 0.3050 0.2765 0.2926 30,800 -0.01(-2.92%)
Apr 16, 2020 0.2860 0.3014 0.2727 0.3014 104,294 -0.00(-0.17%)
Apr 15, 2020 0.3050 0.3088 0.2900 0.3019 118,405 -0.01(-2.61%)
Apr 14, 2020 0.3200 0.3207 0.3065 0.3100 10,831 -0.01(-3.13%)
Apr 13, 2020 0.2906 0.3203 0.2906 0.3200 55,828 +0.02(+6.52%)
Apr 09, 2020 0.2915 0.3050 0.2808 0.3004 143,900 +0.01(+4.38%)
Apr 08, 2020 0.2977 0.2977 0.2728 0.2878 114,922 +0.00(+1.34%)
Apr 07, 2020 0.2700 0.2899 0.2700 0.2840 62,480 +0.01(+4.45%)
Apr 06, 2020 0.2775 0.2775 0.2589 0.2719 7,415 +0.01(+2.22%)
Apr 03, 2020 0.2505 0.2660 0.2450 0.2660 50,400 +0.02(+5.98%)
Apr 02, 2020 0.2635 0.2635 0.2496 0.2510 63,400 -0.01(-4.56%)
Apr 01, 2020 0.2528 0.2639 0.2450 0.2630 6,031 -0.00(-1.13%)
Mar 31, 2020 0.2670 0.2670 0.2512 0.2660 33,911 +0.00(+0.00%)
Mar 30, 2020 0.2600 0.2660 0.2385 0.2660 25,333 +0.02(+6.36%)
Mar 27, 2020 0.2850 0.2850 0.2421 0.2501 11,900 -0.02(-5.98%)
Mar 26, 2020 0.2530 0.2660 0.2376 0.2660 126,301 +0.03(+10.83%)
Mar 25, 2020 0.2469 0.2469 0.2260 0.2400 183,098 +0.01(+4.80%)
Mar 24, 2020 0.2055 0.2330 0.2055 0.2290 105,712 +0.03(+14.56%)
Mar 23, 2020 0.2075 0.2130 0.1881 0.1999 208,135 -0.02(-7.45%)
Mar 20, 2020 0.2290 0.2290 0.2100 0.2160 114,200 -0.00(-1.41%)
Mar 19, 2020 0.2056 0.2261 0.1987 0.2191 83,653 +0.01(+3.35%)
Mar 18, 2020 0.2300 0.2306 0.1990 0.2120 186,464 -0.04(-15.20%)
Mar 17, 2020 0.2300 0.2608 0.2298 0.2500 157,960 +0.02(+8.70%)
Mar 16, 2020 0.2267 0.2385 0.2100 0.2300 354,893 -0.04(-13.50%)
Mar 13, 2020 0.2660 0.2660 0.2470 0.2659 159,800 +0.01(+3.62%)
Mar 12, 2020 0.2493 0.2840 0.2400 0.2566 185,684 -0.04(-13.92%)
Mar 11, 2020 0.3183 0.3309 0.2859 0.2981 268,440 -0.04(-12.40%)
Mar 10, 2020 0.3490 0.3600 0.3194 0.3403 95,391 +0.01(+4.13%)
Mar 09, 2020 0.3190 0.3400 0.3116 0.3268 176,764 -0.05(-12.15%)
Mar 06, 2020 0.3566 0.3720 0.3566 0.3720 90,500 -0.00(-0.21%)
Mar 05, 2020 0.3927 0.3927 0.3620 0.3728 24,411 -0.02(-4.41%)
Mar 04, 2020 0.3900 0.3900 0.3747 0.3900 21,324 +0.01(+1.72%)
Mar 03, 2020 0.3685 0.3835 0.3685 0.3834 29,530 -0.01(-1.69%)
Mar 02, 2020 0.3581 0.3900 0.3498 0.3900 47,814 +0.03(+8.33%)
Feb 28, 2020 0.3600 0.3756 0.3140 0.3600 273,300 -0.03(-7.67%)
Feb 27, 2020 0.3631 0.3899 0.3577 0.3899 76,725 -0.02(-4.01%)
Feb 26, 2020 0.3746 0.4074 0.3746 0.4062 47,255 +0.00(+0.57%)
Feb 25, 2020 0.3944 0.4040 0.3650 0.4039 261,859 -0.02(-4.52%)
Feb 24, 2020 0.3950 0.4231 0.3940 0.4230 81,796 +0.02(+4.63%)
Feb 21, 2020 0.4257 0.4290 0.4043 0.4043 46,800 -0.03(-6.54%)
Feb 20, 2020 0.4470 0.4470 0.4200 0.4326 23,325 +0.01(+3.00%)
Feb 19, 2020 0.4270 0.4270 0.4080 0.4200 55,175 +0.00(+0.60%)
Feb 18, 2020 0.4360 0.4360 0.4050 0.4175 148,837 -0.02(-3.76%)
Feb 14, 2020 0.4481 0.4481 0.4124 0.4338 137,800 -0.01(-3.32%)
Feb 13, 2020 0.4606 0.4660 0.4379 0.4487 42,240 -0.02(-3.28%)
Feb 12, 2020 0.4542 0.4700 0.4500 0.4639 40,550 +0.00(+0.85%)
Feb 11, 2020 0.4584 0.4600 0.4550 0.4600 51,834 +0.01(+2.22%)
Feb 10, 2020 0.4374 0.4600 0.4331 0.4500 47,925 -0.00(-1.06%)
Feb 07, 2020 0.4268 0.4548 0.4200 0.4548 42,300 +0.03(+8.03%)
Feb 06, 2020 0.4215 0.4308 0.4150 0.4210 95,200 -0.00(-0.94%)
Feb 05, 2020 0.4150 0.4313 0.4028 0.4250 134,454 +0.02(+3.66%)
Feb 04, 2020 0.4346 0.4346 0.4100 0.4100 43,510 -0.01(-3.51%)
Feb 03, 2020 0.4400 0.4400 0.4100 0.4249 88,016 -0.01(-2.43%)
Jan 31, 2020 0.4407 0.4422 0.4160 0.4355 66,200 +0.00(+0.11%)
Jan 30, 2020 0.4314 0.4369 0.4277 0.4350 11,238 -0.01(-1.52%)
Jan 29, 2020 0.4360 0.4417 0.4248 0.4417 10,480 +0.00(+1.10%)
Jan 28, 2020 0.4200 0.4369 0.4095 0.4369 102,978 +0.01(+1.98%)
Jan 27, 2020 0.4507 0.4507 0.4196 0.4284 98,700 -0.04(-8.83%)
Jan 24, 2020 0.4510 0.4699 0.4291 0.4699 167,700 -0.01(-1.28%)
Jan 23, 2020 0.4769 0.4800 0.4450 0.4760 107,720 +0.02(+3.64%)
Jan 22, 2020 0.4864 0.4864 0.4502 0.4593 15,082 -0.02(-4.31%)
Jan 21, 2020 0.4635 0.4846 0.4635 0.4800 55,503 +0.02(+4.08%)
Jan 17, 2020 0.4580 0.4631 0.4525 0.4612 16,200 -0.00(-0.50%)
Jan 16, 2020 0.4635 0.4647 0.4423 0.4635 58,000 -0.02(-4.43%)
Jan 15, 2020 0.4720 0.4871 0.4640 0.4850 84,524 +0.02(+4.08%)
Jan 14, 2020 0.4420 0.4663 0.4420 0.4660 13,400 +0.01(+2.01%)
Jan 13, 2020 0.4490 0.4620 0.4405 0.4568 43,802 +0.00(+0.62%)
Jan 10, 2020 0.4468 0.4540 0.4453 0.4540 6,100 +0.01(+1.43%)
Jan 09, 2020 0.4430 0.4476 0.4430 0.4476 8,870 +0.00(+0.88%)
Jan 08, 2020 0.4487 0.4487 0.4324 0.4437 25,837 +0.00(+0.29%)
Jan 07, 2020 0.4513 0.4513 0.4357 0.4424 40,893 -0.01(-1.65%)
Jan 06, 2020 0.4710 0.4710 0.4394 0.4498 33,778 -0.01(-1.42%)
Jan 03, 2020 0.4520 0.4579 0.4487 0.4563 12,600 +0.01(+1.40%)
Jan 02, 2020 0.4600 0.4649 0.4351 0.4500 1,750 -0.02(-3.33%)
Dec 31, 2019 0.4355 0.4656 0.4280 0.4655 44,200 +0.03(+5.80%)
Dec 30, 2019 0.4248 0.4400 0.4248 0.4400 15,443 +0.01(+2.33%)
Dec 27, 2019 0.4500 0.4500 0.4244 0.4300 21,000 -0.03(-6.50%)
Dec 26, 2019 0.4580 0.4600 0.4150 0.4599 48,724 +0.02(+4.81%)
Dec 24, 2019 0.4390 0.4390 0.4274 0.4388 128,800 -0.01(-3.11%)
Dec 23, 2019 0.4420 0.4530 0.4400 0.4529 18,443 +0.00(+0.53%)
Dec 20, 2019 0.4520 0.4520 0.4319 0.4505 62,700 -0.01(-2.02%)
Dec 19, 2019 0.4489 0.4600 0.4281 0.4598 122,706 -0.00(-0.26%)
Dec 18, 2019 0.4500 0.4610 0.4500 0.4610 68,933 -0.00(-0.22%)
Dec 17, 2019 0.4500 0.4670 0.4446 0.4620 45,829 +0.00(+0.74%)
Dec 16, 2019 0.4700 0.4800 0.4550 0.4586 61,522 -0.02(-3.21%)
Dec 13, 2019 0.4801 0.4840 0.4573 0.4738 19,200 -0.00(-0.84%)
Dec 12, 2019 0.4909 0.4909 0.4678 0.4778 11,424 -0.01(-2.49%)
Dec 11, 2019 0.4712 0.4900 0.4700 0.4900 7,401 -0.00(-0.97%)
Dec 09, 2019 0.4948 0.4948 0.4948 0 +0.02(+5.28%)
Dec 06, 2019 0.4835 0.4896 0.4700 0.4700 6,300 -0.02(-4.26%)
Dec 05, 2019 0.4735 0.5070 0.4700 0.4909 4,169 -0.01(-2.66%)
Dec 04, 2019 0.4980 0.5043 0.4790 0.5043 42,577 +0.01(+1.18%)
Dec 03, 2019 0.4901 0.4999 0.4900 0.4984 37,849 -0.01(-2.06%)
Dec 02, 2019 0.5144 0.5144 0.5000 0.5089 11,000 +0.01(+2.44%)
Nov 29, 2019 0.4956 0.5147 0.4956 0.4968 56,400 -0.00(-0.36%)
Nov 27, 2019 0.4934 0.5087 0.4853 0.4986 36,200 +0.02(+3.88%)
Nov 26, 2019 0.5135 0.5135 0.4700 0.4800 181,819 -0.02(-4.00%)
Nov 25, 2019 0.5055 0.5055 0.4885 0.5000 20,248 +0.01(+1.01%)
Nov 22, 2019 0.4719 0.4950 0.4711 0.4950 56,000 -0.00(-0.78%)
Nov 21, 2019 0.5100 0.5100 0.4700 0.4989 22,166 -0.01(-1.60%)
Nov 20, 2019 0.4978 0.5070 0.4786 0.5070 2,200 -0.00(-0.59%)
Nov 19, 2019 0.5149 0.5150 0.4865 0.5100 7,308 -0.01(-1.07%)
Nov 18, 2019 0.5010 0.5171 0.4989 0.5155 6,620 +0.04(+7.40%)
Nov 15, 2019 0.4950 0.4950 0.4750 0.4800 17,400 -0.01(-1.34%)
Nov 14, 2019 0.4992 0.4992 0.4750 0.4865 6,170 -0.01(-1.64%)
Nov 13, 2019 0.4900 0.5174 0.4850 0.4946 49,682 -0.02(-2.98%)
Nov 12, 2019 0.5040 0.5098 0.4920 0.5098 6,570 -0.00(-0.31%)
Nov 11, 2019 0.4980 0.5266 0.4980 0.5114 9,102 -0.01(-1.08%)
Nov 08, 2019 0.5288 0.5337 0.4941 0.5170 33,000 -0.01(-2.16%)
Nov 07, 2019 0.5396 0.5419 0.5110 0.5284 12,266 -0.01(-1.22%)
Nov 06, 2019 0.5349 0.5349 0.5349 0.5349 985 -0.00(-0.26%)
Nov 05, 2019 0.5194 0.5363 0.5118 0.5363 128,042 -0.00(-0.11%)
Nov 04, 2019 0.5443 0.5560 0.5280 0.5369 29,485 +0.00(+0.47%)
Nov 01, 2019 0.5445 0.5450 0.5304 0.5344 24,100 -0.00(-0.45%)
Oct 31, 2019 0.5200 0.5370 0.5200 0.5368 47,025 +0.00(+0.09%)
Oct 30, 2019 0.5282 0.5366 0.5251 0.5363 15,250 -0.00(-0.67%)
Oct 29, 2019 0.5125 0.5486 0.5125 0.5399 12,341 -0.00(-0.13%)
Oct 28, 2019 0.5510 0.5510 0.5163 0.5406 53,446 +0.01(+2.00%)
Oct 25, 2019 0.5270 0.5334 0.5190 0.5300 40,500 +0.00(+0.00%)
Oct 24, 2019 0.5100 0.5301 0.5100 0.5300 48,730 -0.01(-2.73%)
Oct 23, 2019 0.5223 0.5461 0.5150 0.5449 88,621 +0.01(+1.32%)
Oct 22, 2019 0.5541 0.5545 0.5300 0.5378 29,677 -0.01(-1.32%)
Oct 21, 2019 0.5457 0.5540 0.5292 0.5450 22,136 +0.01(+2.25%)
Oct 18, 2019 0.5570 0.5570 0.5300 0.5330 130,000 -0.01(-2.02%)
Oct 17, 2019 0.5290 0.5450 0.5290 0.5440 31,541 +0.01(+1.78%)
Oct 16, 2019 0.5347 0.5423 0.5200 0.5345 26,243 +0.01(+1.81%)
Oct 15, 2019 0.5380 0.5380 0.5184 0.5250 26,633 -0.05(-9.42%)
Oct 14, 2019 0.4675 0.5799 0.4675 0.5796 77,007 +0.05(+9.36%)
Oct 11, 2019 0.5000 0.5335 0.5000 0.5300 22,000 +0.03(+6.32%)
Oct 10, 2019 0.5159 0.5216 0.4950 0.4985 16,448 -0.01(-2.25%)
Oct 09, 2019 0.5190 0.5190 0.4994 0.5100 4,820 -0.00(-0.49%)
Oct 08, 2019 0.4994 0.5160 0.4951 0.5125 26,150 +0.01(+2.50%)
Oct 07, 2019 0.5100 0.5226 0.4984 0.5000 162,260 -0.01(-2.72%)
Oct 04, 2019 0.5220 0.5220 0.5000 0.5140 23,100 -0.01(-2.10%)
Oct 03, 2019 0.5268 0.5410 0.5059 0.5250 167,678 +0.03(+5.00%)
Oct 02, 2019 0.4680 0.5125 0.4680 0.5000 391,270 +0.03(+6.84%)
Oct 01, 2019 0.4465 0.4680 0.4465 0.4680 5,300 +0.01(+2.21%)
Sep 30, 2019 0.4200 0.4579 0.4200 0.4579 77,418 +0.01(+2.42%)
Sep 27, 2019 0.4400 0.4500 0.4400 0.4471 113,400 +0.01(+2.24%)
Sep 26, 2019 0.4240 0.4463 0.4111 0.4373 33,209 -0.01(-2.06%)
Sep 25, 2019 0.4300 0.4531 0.4250 0.4465 10,234 +0.01(+2.81%)
Sep 24, 2019 0.4474 0.4474 0.4203 0.4343 12,687 -0.01(-1.30%)
Sep 23, 2019 0.4320 0.4497 0.4320 0.4400 14,531 +0.01(+3.04%)
Sep 20, 2019 0.4227 0.4408 0.4155 0.4270 44,700 -0.03(-5.97%)
Sep 19, 2019 0.4496 0.4703 0.4206 0.4541 44,525 -0.01(-2.01%)
Sep 18, 2019 0.4640 0.4705 0.4411 0.4634 13,766 -0.01(-1.40%)
Sep 17, 2019 0.4300 0.4749 0.4300 0.4700 116,325 -0.01(-2.08%)
Sep 16, 2019 0.4752 0.4805 0.4554 0.4800 20,650 -0.00(-0.10%)
Sep 13, 2019 0.4627 0.4835 0.4400 0.4805 30,400 +0.02(+4.68%)
Sep 12, 2019 0.4820 0.5000 0.4556 0.4590 26,066 -0.01(-2.75%)
Sep 11, 2019 0.4210 0.4732 0.4210 0.4720 37,014 +0.01(+2.61%)
Sep 10, 2019 0.4400 0.4600 0.4293 0.4600 26,100 +0.01(+2.22%)
Sep 09, 2019 0.3701 0.4611 0.3701 0.4500 83,123 +0.05(+12.50%)
Sep 06, 2019 0.3841 0.4000 0.3763 0.4000 18,200 +0.00(+0.08%)
Sep 05, 2019 0.3825 0.4008 0.3730 0.3997 7,927 +0.02(+4.77%)
Sep 04, 2019 0.4030 0.4050 0.3780 0.3815 53,412 -0.02(-5.83%)
Sep 03, 2019 0.4259 0.4259 0.3900 0.4051 21,792 -0.02(-4.53%)
Aug 30, 2019 0.3800 0.4243 0.3706 0.4243 185,700 +0.04(+9.95%)
Aug 29, 2019 0.3654 0.3859 0.3514 0.3859 134,366 +0.01(+3.85%)
Aug 28, 2019 0.3688 0.3717 0.3571 0.3716 13,690 +0.01(+1.42%)
Aug 27, 2019 0.3540 0.3744 0.3540 0.3664 56,735 -0.01(-2.37%)
Aug 26, 2019 0.3774 0.3810 0.3600 0.3753 13,339 -0.00(-0.74%)
Aug 23, 2019 0.3920 0.3920 0.3650 0.3781 18,500 -0.00(-0.79%)
Aug 22, 2019 0.3746 0.3820 0.3638 0.3811 4,500 +0.00(+1.09%)
Aug 21, 2019 0.3639 0.3794 0.3639 0.3770 36,100 +0.02(+4.72%)
Aug 20, 2019 0.3860 0.3860 0.3568 0.3600 55,760 -0.02(-4.96%)
Aug 19, 2019 0.3890 0.3890 0.3663 0.3788 23,464 -0.01(-2.35%)
Aug 16, 2019 0.3890 0.3890 0.3707 0.3879 41,400 +0.00(+0.41%)
Aug 15, 2019 0.3800 0.3884 0.3776 0.3863 155,115 +0.01(+3.40%)
Aug 14, 2019 0.3940 0.4000 0.3736 0.3736 112,160 -0.04(-9.01%)
Aug 13, 2019 0.4119 0.4187 0.4000 0.4106 35,960 -0.01(-3.41%)
Aug 12, 2019 0.4300 0.4300 0.4020 0.4251 6,350 +0.01(+1.82%)
Aug 09, 2019 0.4240 0.4260 0.4042 0.4175 25,700 -0.01(-2.20%)
Aug 08, 2019 0.4500 0.4500 0.4078 0.4269 14,045 -0.01(-2.69%)
Aug 07, 2019 0.4539 0.4539 0.4110 0.4387 31,100 -0.00(-0.20%)
Aug 06, 2019 0.4478 0.4478 0.4174 0.4396 33,622 -0.05(-10.99%)
Aug 05, 2019 0.4450 0.4939 0.4400 0.4939 12,750 +0.04(+7.84%)
Aug 02, 2019 0.4400 0.4644 0.4400 0.4580 16,600 +0.02(+4.09%)
Aug 01, 2019 0.4692 0.4778 0.4400 0.4400 6,890 -0.03(-7.07%)
Jul 31, 2019 0.4800 0.4902 0.4536 0.4735 26,876 -0.00(-0.78%)
Jul 30, 2019 0.4442 0.4772 0.4364 0.4772 52,814 +0.04(+8.09%)
Jul 29, 2019 0.4240 0.4415 0.4170 0.4415 2,336 +0.01(+1.22%)
Jul 26, 2019 0.4155 0.4362 0.4000 0.4362 14,000 +0.02(+5.69%)
Jul 25, 2019 0.4490 0.4490 0.4000 0.4127 120,600 -0.01(-1.74%)
Jul 24, 2019 0.4290 0.4393 0.4200 0.4200 34,546 -0.02(-4.98%)
Jul 23, 2019 0.4300 0.4420 0.4220 0.4420 47,190 -0.01(-2.43%)
Jul 22, 2019 0.4551 0.4551 0.4350 0.4530 90,285 -0.00(-0.31%)
Jul 19, 2019 0.4808 0.4808 0.4300 0.4544 74,000 -0.02(-3.52%)
Jul 18, 2019 0.4560 0.4769 0.4455 0.4710 15,828 +0.00(+0.11%)
Jul 17, 2019 0.4802 0.5025 0.4390 0.4705 110,176 -0.03(-6.33%)
Jul 16, 2019 0.5043 0.5093 0.4900 0.5023 23,517 +0.00(+0.66%)
Jul 15, 2019 0.5042 0.5042 0.4871 0.4990 41,920 -0.00(-0.20%)
Jul 12, 2019 0.5000 0.5100 0.4888 0.5000 28,800 +0.00(+0.00%)
Jul 11, 2019 0.5208 0.5208 0.4860 0.5000 22,010 -0.01(-1.54%)
Jul 10, 2019 0.5008 0.5079 0.4900 0.5078 24,943 +0.02(+3.87%)
Jul 09, 2019 0.5260 0.5340 0.4757 0.4889 84,400 -0.04(-7.95%)
Jul 08, 2019 0.5520 0.5520 0.5140 0.5311 24,090 -0.02(-2.76%)
Jul 05, 2019 0.5500 0.5500 0.5004 0.5462 5,300 -0.01(-1.73%)
Jul 03, 2019 0.5332 0.5558 0.5332 0.5558 700 -0.02(-3.82%)
Jul 02, 2019 0.5970 0.5970 0.5365 0.5779 85,548 -0.06(-8.83%)
Jul 01, 2019 0.6360 0.6360 0.5030 0.6339 49,763 +0.06(+9.79%)
Jun 28, 2019 0.6000 0.6000 0.5370 0.5774 80,000 +0.03(+4.98%)
Jun 27, 2019 0.4950 0.5500 0.4950 0.5500 7,645 +0.03(+5.08%)
Jun 26, 2019 0.5417 0.5523 0.5076 0.5234 18,730 -0.03(-4.78%)
Jun 25, 2019 0.5135 0.5497 0.5135 0.5497 14,820 +0.03(+5.73%)
Jun 24, 2019 0.5200 0.5491 0.5181 0.5199 94,737 +0.00(+0.19%)
Jun 21, 2019 0.5080 0.5347 0.4900 0.5189 26,300 +0.00(+0.06%)
Jun 20, 2019 0.5100 0.5186 0.4933 0.5186 29,440 +0.02(+3.47%)
Jun 19, 2019 0.5138 0.5138 0.4900 0.5012 19,320 -0.01(-2.30%)
Jun 18, 2019 0.5080 0.5130 0.4867 0.5130 39,590 +0.02(+5.08%)
Jun 17, 2019 0.4600 0.4889 0.4480 0.4882 35,064 +0.05(+10.30%)
Jun 14, 2019 0.4225 0.4489 0.4200 0.4426 40,900 -0.01(-2.60%)
Jun 13, 2019 0.4880 0.4990 0.4312 0.4544 66,250 -0.02(-3.24%)
Jun 12, 2019 0.4810 0.4810 0.4540 0.4696 57,283 -0.01(-1.76%)
Jun 11, 2019 0.4734 0.4924 0.4450 0.4780 63,035 +0.00(+0.02%)
Jun 10, 2019 0.4323 0.4796 0.4323 0.4779 34,850 +0.03(+6.79%)
Jun 07, 2019 0.4242 0.4476 0.4104 0.4475 10,600 +0.02(+4.24%)
Jun 06, 2019 0.3976 0.4293 0.3780 0.4293 92,586 +0.07(+18.23%)
Jun 05, 2019 0.4400 0.4400 0.3630 0.3631 54,810 -0.07(-15.68%)
Jun 04, 2019 0.4508 0.4508 0.4154 0.4306 63,394 -0.01(-2.56%)
Jun 03, 2019 0.4646 0.4646 0.4400 0.4419 6,400 -0.01(-1.47%)
May 31, 2019 0.4290 0.4568 0.4258 0.4485 46,900 +0.01(+2.05%)
May 30, 2019 0.4329 0.4403 0.4172 0.4395 48,678 +0.01(+1.71%)
May 29, 2019 0.4390 0.4488 0.4036 0.4321 239,861 -0.03(-6.57%)
May 28, 2019 0.4850 0.4900 0.4480 0.4625 107,775 -0.02(-3.65%)
May 24, 2019 0.4900 0.4900 0.4631 0.4800 110,500 -0.01(-1.09%)
May 23, 2019 0.4917 0.4970 0.4700 0.4853 45,543 -0.01(-1.30%)
May 22, 2019 0.4995 0.5162 0.4790 0.4917 91,995 -0.01(-2.03%)
May 21, 2019 0.4995 0.5049 0.4739 0.5019 124,742 +0.01(+2.43%)
May 20, 2019 0.4870 0.5060 0.4580 0.4900 17,243 +0.02(+4.26%)
May 17, 2019 0.4928 0.4940 0.4483 0.4700 182,100 +0.00(+0.02%)
May 16, 2019 0.4861 0.5663 0.4430 0.4699 528,847 -0.13(-21.68%)
May 15, 2019 0.6000 0.6000 0.6000 0.6000 18,259 +0.00(+0.02%)
May 14, 2019 0.5500 0.6100 0.5500 0.5999 14,560 -0.01(-1.66%)
May 13, 2019 0.5500 0.6480 0.5500 0.6100 69,552 +0.01(+1.33%)
May 10, 2019 0.5400 0.6480 0.4500 0.6020 75,200 +0.05(+9.45%)
May 09, 2019 0.5500 0.5500 0.5000 0.5500 12,131 +0.00(+0.02%)
May 08, 2019 0.5500 0.5500 0.4500 0.5499 20,593 +0.05(+10.31%)
May 07, 2019 0.5000 0.5800 0.3200 0.4985 159,164 -0.01(-1.29%)
May 06, 2019 0.5075 0.5300 0.5000 0.5050 47,812 -0.03(-5.34%)
May 03, 2019 0.5374 0.5388 0.5200 0.5335 10,500 +0.03(+6.23%)
May 02, 2019 0.5100 0.5209 0.5000 0.5022 73,101 -0.02(-2.96%)
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.