Skip to main content

Zelda Therapeutics Ltd (OP: ZLDAF )

0.3073 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.0370 0.0398 0.0350 0.0350 47,200 +0.00(+0.00%)
Dec 28, 2018 0.0330 0.0350 0.0330 0.0350 370,000 +0.01(+25.00%)
Dec 27, 2018 0.0280 0.0330 0.0280 0.0280 168,940 +0.00(+21.21%)
Dec 26, 2018 0.0241 0.0241 0.0213 0.0231 53,000 -0.00(-3.75%)
Dec 24, 2018 0.0250 0.0250 0.0240 0.0240 13,500 -0.00(-9.09%)
Dec 21, 2018 0.0220 0.0264 0.0213 0.0264 292,500 +0.00(+3.94%)
Dec 20, 2018 0.0290 0.0290 0.0254 0.0254 118,066 -0.00(-3.79%)
Dec 19, 2018 0.0264 0.0264 0.0264 0.0264 30,837 +0.00(+5.60%)
Dec 18, 2018 0.0260 0.0260 0.0250 0.0250 309,200 -0.00(-13.49%)
Dec 17, 2018 0.0290 0.0290 0.0270 0.0289 52,300 -0.00(-3.67%)
Dec 14, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Dec 13, 2018 0.0305 0.0305 0.0300 0.0300 66,200 -0.01(-14.29%)
Dec 12, 2018 0.0366 0.0366 0.0340 0.0350 178,050 -0.00(-7.89%)
Dec 11, 2018 0.0360 0.0393 0.0330 0.0380 381,277 +0.00(+5.56%)
Dec 10, 2018 0.0398 0.0398 0.0320 0.0360 4,002 +0.00(+12.50%)
Dec 07, 2018 0.0320 0.0320 0.0320 0.0320 12,000 +0.00(+0.00%)
Dec 06, 2018 0.0372 0.0372 0.0320 0.0320 251,800 -0.00(-8.57%)
Dec 04, 2018 0.0374 0.0380 0.0350 0.0350 193,500 -0.00(-9.33%)
Dec 03, 2018 0.0320 0.0390 0.0320 0.0386 70,055 +0.00(+4.32%)
Nov 30, 2018 0.0386 0.0386 0.0370 0.0370 12,200 -0.00(-2.63%)
Nov 29, 2018 0.0390 0.0390 0.0370 0.0380 7,874 -0.00(-2.56%)
Nov 28, 2018 0.0390 0.0390 0.0390 0.0390 12,000 +0.00(+11.75%)
Nov 27, 2018 0.0346 0.0350 0.0340 0.0349 144,440 -0.00(-0.29%)
Nov 26, 2018 0.0371 0.0390 0.0350 0.0350 67,590 -0.00(-10.26%)
Nov 23, 2018 0.0390 0.0390 0.0360 0.0390 129,800 -0.00(-2.50%)
Nov 21, 2018 0.0400 0.0400 0.0400 0 +0.01(+17.65%)
Nov 20, 2018 0.0330 0.0400 0.0319 0.0340 771,550 -0.01(-15.00%)
Nov 19, 2018 0.0396 0.0400 0.0370 0.0400 76,600 -0.00(-6.98%)
Nov 16, 2018 0.0363 0.0430 0.0363 0.0430 115,600 -0.00(-4.44%)
Nov 15, 2018 0.0449 0.0450 0.0449 0.0450 9,000 +0.00(+4.65%)
Nov 14, 2018 0.0480 0.0480 0.0430 0.0430 23,500 -0.01(-11.70%)
Nov 13, 2018 0.0481 0.0487 0.0430 0.0487 15,806 +0.00(+0.83%)
Nov 12, 2018 0.0483 0.0483 0.0483 0.0483 50,000 -0.00(-5.29%)
Nov 09, 2018 0.0461 0.0510 0.0411 0.0510 196,000 +0.00(+3.45%)
Nov 08, 2018 0.0430 0.0493 0.0430 0.0493 5,600 +0.00(+2.28%)
Nov 07, 2018 0.0496 0.0500 0.0482 0.0482 124,388 -0.00(-8.88%)
Nov 06, 2018 0.0530 0.0530 0.0521 0.0529 71,000 +0.00(+4.34%)
Nov 05, 2018 0.0504 0.0510 0.0480 0.0507 31,050 +0.00(+1.40%)
Nov 02, 2018 0.0500 0.0514 0.0500 0.0500 20,000 +0.00(+0.00%)
Nov 01, 2018 0.0500 0.0500 0.0499 0.0500 8,000 +0.00(+6.38%)
Oct 31, 2018 0.0490 0.0490 0.0470 0.0470 105,224 +0.00(+2.17%)
Oct 30, 2018 0.0460 0.0460 0.0460 0.0460 200,000 +0.00(+0.00%)
Oct 29, 2018 0.0489 0.0489 0.0460 0.0460 222,118 -0.00(-6.12%)
Oct 26, 2018 0.0440 0.0490 0.0440 0.0490 95,300 -0.00(-7.37%)
Oct 25, 2018 0.0487 0.0529 0.0445 0.0529 19,999 +0.01(+13.76%)
Oct 24, 2018 0.0500 0.0500 0.0465 0.0465 44,200 -0.00(-7.00%)
Oct 23, 2018 0.0503 0.0503 0.0465 0.0500 69,000 -0.00(-7.41%)
Oct 22, 2018 0.0545 0.0545 0.0450 0.0540 184,915 -0.00(-0.74%)
Oct 19, 2018 0.0544 0.0545 0.0544 0.0544 26,000 +0.01(+13.33%)
Oct 18, 2018 0.0530 0.0530 0.0480 0.0480 82,000 -0.00(-9.43%)
Oct 17, 2018 0.0490 0.0530 0.0450 0.0530 102,847 +0.01(+17.78%)
Oct 16, 2018 0.0515 0.0550 0.0450 0.0450 57,610 -0.01(-13.46%)
Oct 15, 2018 0.0500 0.0520 0.0457 0.0520 33,075 +0.01(+15.56%)
Oct 12, 2018 0.0504 0.0578 0.0450 0.0450 137,000 +0.00(+0.00%)
Oct 11, 2018 0.0497 0.0500 0.0450 0.0450 85,000 -0.01(-14.77%)
Oct 10, 2018 0.0528 0.0528 0.0517 0.0528 15,925 +0.00(+2.72%)
Oct 09, 2018 0.0440 0.0519 0.0440 0.0514 158,115 +0.00(+5.98%)
Oct 08, 2018 0.0500 0.0510 0.0450 0.0485 471,000 -0.00(-2.61%)
Oct 05, 2018 0.0500 0.0500 0.0450 0.0498 84,300 -0.00(-0.40%)
Oct 04, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 03, 2018 0.0475 0.0500 0.0470 0.0500 58,679 +0.00(+4.17%)
Oct 02, 2018 0.0499 0.0500 0.0480 0.0480 308,857 -0.00(-6.61%)
Oct 01, 2018 0.0550 0.0550 0.0500 0.0514 262,950 -0.00(-6.55%)
Sep 28, 2018 0.0589 0.0589 0.0535 0.0550 28,100 +0.00(+10.00%)
Sep 27, 2018 0.0500 0.0550 0.0500 0.0500 314,875 -0.00(-9.09%)
Sep 26, 2018 0.0550 0.0610 0.0500 0.0550 202,639 -0.00(-1.79%)
Sep 25, 2018 0.0500 0.0580 0.0500 0.0560 297,750 +0.00(+7.69%)
Sep 24, 2018 0.0550 0.0564 0.0500 0.0520 163,222 -0.00(-5.45%)
Sep 21, 2018 0.0548 0.0550 0.0530 0.0550 73,700 +0.00(+5.77%)
Sep 20, 2018 0.0530 0.0550 0.0520 0.0520 471,658 -0.00(-0.95%)
Sep 19, 2018 0.0520 0.0570 0.0520 0.0525 149,596 +0.00(+0.96%)
Sep 18, 2018 0.0490 0.0600 0.0490 0.0520 69,275 -0.00(-7.96%)
Sep 17, 2018 0.0480 0.0565 0.0480 0.0565 8,755 -0.00(-3.42%)
Sep 14, 2018 0.0590 0.0590 0.0520 0.0585 234,800 +0.00(+6.36%)
Sep 13, 2018 0.0550 0.0610 0.0550 0.0550 91,000 -0.00(-1.08%)
Sep 12, 2018 0.0590 0.0590 0.0550 0.0556 186,552 -0.00(-5.76%)
Sep 11, 2018 0.0590 0.0590 0.0520 0.0590 54,000 +0.00(+5.36%)
Sep 10, 2018 0.0590 0.0590 0.0550 0.0560 156,499 +0.01(+12.00%)
Sep 07, 2018 0.0610 0.0610 0.0500 0.0500 36,600 -0.01(-16.67%)
Sep 06, 2018 0.0580 0.0610 0.0570 0.0600 133,422 -0.00(-1.64%)
Sep 05, 2018 0.0520 0.0610 0.0520 0.0610 107,500 +0.01(+15.09%)
Sep 04, 2018 0.0600 0.0610 0.0530 0.0530 70,550 -0.01(-10.17%)
Aug 31, 2018 0.0590 0.0590 0.0590 0 +0.00(+3.51%)
Aug 30, 2018 0.0574 0.0575 0.0500 0.0570 80,455 +0.00(+3.64%)
Aug 29, 2018 0.0575 0.0575 0.0525 0.0550 64,605 +0.00(+10.00%)
Aug 28, 2018 0.0550 0.0550 0.0500 0.0500 94,195 -0.00(-7.41%)
Aug 27, 2018 0.0550 0.0560 0.0500 0.0540 624,863 -0.00(-1.82%)
Aug 24, 2018 0.0520 0.0550 0.0500 0.0550 197,000 +0.00(+0.00%)
Aug 23, 2018 0.0550 0.0550 0.0530 0.0550 187,000 +0.00(+7.84%)
Aug 22, 2018 0.0590 0.0590 0.0510 0.0510 6,220 -0.01(-14.29%)
Aug 21, 2018 0.0548 0.0595 0.0500 0.0595 27,005 +0.00(+0.00%)
Aug 20, 2018 0.0548 0.0595 0.0548 0.0595 40,855 +0.00(+6.25%)
Aug 17, 2018 0.0560 0.0560 0.0525 0.0560 33,200 +0.00(+5.66%)
Aug 16, 2018 0.0440 0.0530 0.0440 0.0530 141,774 +0.00(+6.00%)
Aug 15, 2018 0.0500 0.0500 0.0500 0.0500 25,888 -0.01(-10.71%)
Aug 14, 2018 0.0500 0.0560 0.0500 0.0560 21,950 +0.01(+12.00%)
Aug 13, 2018 0.0545 0.0545 0.0500 0.0500 10,000 -0.00(-6.37%)
Aug 10, 2018 0.0570 0.0570 0.0500 0.0534 348,900 +0.00(+2.69%)
Aug 09, 2018 0.0610 0.0610 0.0510 0.0520 230,748 -0.00(-7.14%)
Aug 08, 2018 0.0560 0.0560 0.0510 0.0560 188,520 -0.00(-8.20%)
Aug 07, 2018 0.0510 0.0610 0.0510 0.0610 28,700 +0.00(+0.00%)
Aug 06, 2018 0.0620 0.0620 0.0610 0.0610 69,000 +0.00(+3.39%)
Aug 03, 2018 0.0518 0.0590 0.0510 0.0590 312,300 -0.00(-4.68%)
Aug 02, 2018 0.0620 0.0620 0.0619 0.0619 11,000 +0.00(+3.17%)
Jul 31, 2018 0.0600 0.0600 0.0600 0 -0.00(-4.76%)
Jul 30, 2018 0.0630 0.0680 0.0630 0.0630 12,000 -0.01(-8.70%)
Jul 27, 2018 0.0690 0.0690 0.0600 0.0690 102,700 +0.01(+14.05%)
Jul 26, 2018 0.0572 0.0612 0.0572 0.0605 66,304 -0.01(-12.32%)
Jul 25, 2018 0.0610 0.0690 0.0610 0.0690 3,100 +0.01(+13.11%)
Jul 24, 2018 0.0690 0.0690 0.0605 0.0610 73,500 -0.01(-13.90%)
Jul 23, 2018 0.0605 0.0708 0.0605 0.0708 48,796 +0.01(+18.08%)
Jul 20, 2018 0.0570 0.0720 0.0570 0.0600 75,500 -0.00(-6.98%)
Jul 19, 2018 0.0645 0.0645 0.0645 0.0645 1,048 +0.00(+4.03%)
Jul 18, 2018 0.0650 0.0660 0.0620 0.0620 42,500 +0.00(+3.33%)
Jul 17, 2018 0.0680 0.0680 0.0570 0.0600 31,000 -0.01(-7.69%)
Jul 16, 2018 0.0650 0.0720 0.0650 0.0650 165,100 +0.00(+0.00%)
Jul 13, 2018 0.0630 0.0720 0.0630 0.0650 38,765 -0.01(-9.72%)
Jul 12, 2018 0.0680 0.0720 0.0680 0.0720 91,893 -0.00(-1.37%)
Jul 11, 2018 0.0698 0.0730 0.0630 0.0730 185,482 +0.00(+4.29%)
Jul 10, 2018 0.0730 0.0730 0.0680 0.0700 91,801 -0.00(-6.67%)
Jul 09, 2018 0.0680 0.0750 0.0680 0.0750 53,000 -0.00(-4.94%)
Jul 06, 2018 0.0800 0.0800 0.0553 0.0789 47,703 +0.01(+17.76%)
Jul 05, 2018 0.0670 0.0714 0.0670 0.0670 15,598 +0.00(+0.00%)
Jul 03, 2018 0.0670 0.0670 0.0670 0 -0.00(-0.56%)
Jul 02, 2018 0.0653 0.0700 0.0605 0.0674 92,769 -0.00(-6.42%)
Jun 29, 2018 0.0682 0.0730 0.0641 0.0720 35,802 +0.00(+5.88%)
Jun 28, 2018 0.0680 0.0601 0.0635 0.0680 87,900 +0.01(+13.14%)
Jun 27, 2018 0.0700 0.0700 0.0601 0.0601 70,702 -0.01(-14.39%)
Jun 26, 2018 0.0710 0.0720 0.0700 0.0702 383,497 -0.01(-7.63%)
Jun 25, 2018 0.0798 0.0798 0.0692 0.0760 146,800 +0.00(+0.13%)
Jun 22, 2018 0.0755 0.0759 0.0700 0.0759 81,407 +0.00(+0.00%)
Jun 21, 2018 0.0700 0.0760 0.0700 0.0759 46,635 +0.00(+3.97%)
Jun 20, 2018 0.0731 0.0731 0.0700 0.0730 298,742 -0.01(-8.75%)
Jun 19, 2018 0.0720 0.0830 0.0710 0.0800 54,799 -0.00(-2.44%)
Jun 18, 2018 0.0710 0.0820 0.0710 0.0820 38,160 -0.01(-8.89%)
Jun 15, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 14, 2018 0.0820 0.0900 0.0820 0.0900 51,514 +0.01(+12.50%)
Jun 13, 2018 0.0900 0.0900 0.0800 0.0800 21,700 -0.00(-1.23%)
Jun 12, 2018 0.0810 0.0880 0.0810 0.0810 63,750 -0.01(-6.14%)
Jun 11, 2018 0.0940 0.0940 0.0800 0.0863 86,163 +0.01(+6.41%)
Jun 08, 2018 0.0900 0.0900 0.0811 0.0811 14,300 +0.00(+0.00%)
Jun 07, 2018 0.0886 0.0886 0.0811 0.0811 100,000 +0.00(+0.12%)
Jun 06, 2018 0.0950 0.0950 0.0810 0.0810 26,450 +0.00(+1.25%)
Jun 05, 2018 0.0920 0.0920 0.0800 0.0800 40,665 -0.01(-11.31%)
Jun 04, 2018 0.0850 0.0902 0.0780 0.0902 90,410 +0.00(+2.50%)
Jun 01, 2018 0.0761 0.0890 0.0761 0.0880 323,439 -0.00(-1.40%)
May 31, 2018 0.0892 0.0915 0.0892 0.0892 2,411 -0.00(-0.83%)
May 30, 2018 0.0920 0.0920 0.0865 0.0900 9,450 -0.00(-2.17%)
May 29, 2018 0.0884 0.0920 0.0880 0.0920 27,250 +0.00(+0.00%)
May 25, 2018 0.0920 0.0920 0.0920 0 +0.01(+6.36%)
May 24, 2018 0.0990 0.0990 0.0865 0.0865 46,750 -0.01(-13.50%)
May 23, 2018 0.0874 0.1000 0.0860 0.1000 6,762 +0.01(+11.61%)
May 22, 2018 0.0900 0.0900 0.0860 0.0896 80,134 -0.00(-0.44%)
May 21, 2018 0.0897 0.0975 0.0860 0.0900 214,450 +0.00(+3.45%)
May 18, 2018 0.0950 0.0950 0.0865 0.0870 74,119 -0.01(-13.00%)
May 16, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 15, 2018 0.0950 0.0950 0.0860 0.0950 53,247 +0.01(+9.20%)
May 14, 2018 0.0810 0.0940 0.0810 0.0870 34,950 -0.01(-7.45%)
May 11, 2018 0.0868 0.0940 0.0840 0.0940 40,034 +0.00(+0.00%)
May 10, 2018 0.0940 0.0940 0.0880 0.0940 24,775 +0.01(+10.59%)
May 09, 2018 0.0949 0.0960 0.0850 0.0850 26,236 -0.01(-14.14%)
May 08, 2018 0.0990 0.1000 0.0900 0.0990 121,210 -0.00(-1.00%)
May 07, 2018 0.0910 0.1000 0.0850 0.1000 100,500 +0.00(+0.00%)
May 04, 2018 0.0850 0.1000 0.0850 0.1000 5,300 +0.01(+11.11%)
May 03, 2018 0.0895 0.1000 0.0800 0.0900 135,100 -0.01(-5.26%)
May 02, 2018 0.0950 0.1000 0.0950 0.0950 139,155 +0.00(+0.00%)
May 01, 2018 0.0907 0.0999 0.0907 0.0950 19,719 +0.00(+5.44%)
Apr 30, 2018 0.0793 0.1000 0.0793 0.0901 391,477 +0.01(+11.23%)
Apr 27, 2018 0.0899 0.0899 0.0810 0.0810 32,750 -0.02(-18.67%)
Apr 26, 2018 0.1000 0.1000 0.0850 0.0996 51,971 +0.01(+9.45%)
Apr 25, 2018 0.0850 0.0910 0.0850 0.0910 162,900 +0.01(+5.83%)
Apr 24, 2018 0.0820 0.0990 0.0820 0.0860 349,679 -0.00(-2.28%)
Apr 23, 2018 0.0860 0.0920 0.0820 0.0880 132,466 +0.01(+7.32%)
Apr 20, 2018 0.0780 0.0900 0.0780 0.0820 466,350 -0.00(-3.53%)
Apr 19, 2018 0.0805 0.0850 0.0800 0.0850 50,500 -0.00(-5.56%)
Apr 18, 2018 0.0910 0.0910 0.0820 0.0900 24,300 +0.01(+9.76%)
Apr 17, 2018 0.0868 0.0910 0.0820 0.0820 41,004 -0.00(-5.75%)
Apr 16, 2018 0.0900 0.0910 0.0845 0.0870 138,147 +0.00(+5.84%)
Apr 13, 2018 0.0850 0.0880 0.0822 0.0822 283,600 -0.00(-4.42%)
Apr 12, 2018 0.0927 0.0935 0.0850 0.0860 666,000 +0.01(+7.50%)
Apr 11, 2018 0.0867 0.0867 0.0800 0.0800 18,598 +0.00(+0.00%)
Apr 10, 2018 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Apr 09, 2018 0.0860 0.0860 0.0800 0.0800 14,875 -0.00(-4.76%)
Apr 06, 2018 0.0840 0.0840 0.0760 0.0840 25,912 -0.01(-7.49%)
Apr 05, 2018 0.0780 0.0909 0.0780 0.0908 11,650 +0.01(+14.94%)
Apr 04, 2018 0.0840 0.0840 0.0760 0.0790 197,789 -0.00(-1.25%)
Apr 03, 2018 0.0835 0.0835 0.0750 0.0800 57,004 -0.01(-5.88%)
Apr 02, 2018 0.0760 0.0860 0.0760 0.0850 175,950 -0.00(-2.30%)
Mar 29, 2018 0.0870 0.0870 0.0870 0 +0.00(+6.10%)
Mar 28, 2018 0.0872 0.0880 0.0810 0.0820 252,011 -0.00(-4.65%)
Mar 27, 2018 0.0900 0.0900 0.0750 0.0860 83,794 +0.00(+1.18%)
Mar 26, 2018 0.0902 0.0912 0.0810 0.0850 293,193 -0.00(-5.56%)
Mar 23, 2018 0.0885 0.0920 0.0851 0.0900 136,064 -0.01(-10.00%)
Mar 22, 2018 0.0950 0.1000 0.0850 0.1000 51,500 +0.00(+0.00%)
Mar 21, 2018 0.0950 0.1000 0.0900 0.1000 18,350 +0.01(+11.11%)
Mar 20, 2018 0.0954 0.0954 0.0875 0.0900 225,600 -0.01(-10.00%)
Mar 19, 2018 0.1000 0.1050 0.0900 0.1000 120,350 -0.00(-1.96%)
Mar 16, 2018 0.1000 0.1024 0.0940 0.1020 176,333 +0.00(+1.49%)
Mar 15, 2018 0.1000 0.1170 0.1000 0.1005 18,753 +0.00(+0.50%)
Mar 14, 2018 0.1185 0.1185 0.1000 0.1000 137,872 -0.01(-13.04%)
Mar 13, 2018 0.1000 0.1200 0.1000 0.1150 84,274 +0.01(+5.46%)
Mar 12, 2018 0.1100 0.1100 0.1000 0.1090 25,602 +0.01(+9.05%)
Mar 09, 2018 0.1090 0.1100 0.1000 0.1000 40,329 -0.00(-4.76%)
Mar 08, 2018 0.1000 0.1070 0.1000 0.1050 121,032 -0.00(-1.87%)
Mar 07, 2018 0.1000 0.1212 0.1000 0.1070 155,745 +0.00(+1.90%)
Mar 06, 2018 0.1100 0.1100 0.1010 0.1050 132,507 -0.00(-3.49%)
Mar 05, 2018 0.1087 0.1120 0.1000 0.1088 102,207 +0.01(+7.72%)
Mar 02, 2018 0.1100 0.1197 0.1010 0.1010 188,346 -0.00(-4.36%)
Mar 01, 2018 0.1000 0.1100 0.1000 0.1056 285,119 +0.00(+0.57%)
Feb 28, 2018 0.1100 0.1100 0.1000 0.1050 109,937 -0.01(-4.55%)
Feb 27, 2018 0.1100 0.1120 0.1000 0.1100 105,100 +0.00(+0.00%)
Feb 26, 2018 0.1100 0.1100 0.1000 0.1100 97,021 -0.00(-0.03%)
Feb 23, 2018 0.1089 0.1120 0.1089 0.1100 38,644 -0.00(-1.76%)
Feb 22, 2018 0.1120 0.1120 0.1080 0.1120 109,479 +0.00(+0.71%)
Feb 21, 2018 0.1250 0.1250 0.1108 0.1112 57,864 +0.00(+1.10%)
Feb 20, 2018 0.1180 0.1180 0.1085 0.1100 188,696 +0.00(+0.00%)
Feb 16, 2018 0.1100 0.1100 0.1100 0 -0.01(-5.98%)
Feb 15, 2018 0.1184 0.1218 0.1100 0.1170 139,703 +0.01(+6.36%)
Feb 14, 2018 0.1220 0.1220 0.1100 0.1100 150,503 -0.01(-4.35%)
Feb 13, 2018 0.1200 0.1250 0.1150 0.1150 247,231 -0.00(-4.17%)
Feb 12, 2018 0.1020 0.1243 0.0950 0.1200 1,754,885 +0.02(+20.00%)
Feb 09, 2018 0.1019 0.1019 0.0930 0.1000 98,941 +0.00(+0.00%)
Feb 08, 2018 0.0930 0.1002 0.0930 0.1000 234,753 +0.01(+13.40%)
Feb 07, 2018 0.0955 0.1000 0.0882 0.0882 182,080 -0.00(-3.10%)
Feb 06, 2018 0.0900 0.0930 0.0850 0.0910 213,215 +0.00(+1.11%)
Feb 05, 2018 0.0810 0.0952 0.0810 0.0900 374,276 +0.00(+0.00%)
Feb 02, 2018 0.0811 0.0960 0.0811 0.0900 538,253 -0.01(-9.09%)
Feb 01, 2018 0.1100 0.1100 0.0900 0.0990 751,950 -0.00(-1.98%)
Jan 31, 2018 0.1078 0.1078 0.1000 0.1010 336,140 -0.01(-6.05%)
Jan 30, 2018 0.1100 0.1100 0.1100 0.1075 610,546 +0.01(+5.47%)
Jan 29, 2018 0.1138 0.1138 0.1010 0.1019 425,265 -0.00(-2.93%)
Jan 26, 2018 0.1150 0.1200 0.1000 0.1050 788,041 -0.01(-8.62%)
Jan 25, 2018 0.1200 0.1200 0.1080 0.1149 306,093 +0.01(+4.55%)
Jan 24, 2018 0.0950 0.1225 0.0950 0.1099 1,197,329 -0.01(-9.17%)
Jan 23, 2018 0.1160 0.1280 0.1160 0.1210 2,004,392 +0.01(+12.04%)
Jan 22, 2018 0.0988 0.1080 0.0988 0.1080 1,934,936 +0.01(+13.68%)
Jan 19, 2018 0.0950 0.1020 0.0950 0.0950 78,909 -0.01(-6.86%)
Jan 18, 2018 0.0920 0.1020 0.0920 0.1020 600,175 +0.00(+3.03%)
Jan 17, 2018 0.1020 0.1020 0.0990 0.0990 467,638 -0.01(-5.71%)
Jan 16, 2018 0.1020 0.1095 0.0960 0.1050 895,003 +0.01(+8.25%)
Jan 12, 2018 0.0970 0.0970 0.0970 0 +0.01(+6.59%)
Jan 11, 2018 0.0900 0.0910 0.0870 0.0910 519,128 +0.00(+1.68%)
Jan 10, 2018 0.0920 0.1010 0.0850 0.0895 514,372 -0.01(-11.39%)
Jan 09, 2018 0.1035 0.1050 0.0900 0.1010 675,862 -0.00(-0.98%)
Jan 08, 2018 0.1045 0.1140 0.1000 0.1020 1,456,189 -0.01(-7.19%)
Jan 05, 2018 0.1183 0.1410 0.1060 0.1099 4,725,894 +0.01(+5.77%)
Jan 04, 2018 0.0920 0.1040 0.0918 0.1039 1,658,785 +0.02(+20.81%)
Jan 03, 2018 0.0888 0.0888 0.0800 0.0860 282,323 -0.00(-4.44%)
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.