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

India Globalization Capital Inc (NY: IGC )

0.5150 -0.0050 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2018 0.9586 0.9600 0.8484 0.9195 914,587 +0.05(+5.69%)
Jan 30, 2018 0.8800 0.9000 0.8650 0.8700 715,452 -0.02(-2.25%)
Jan 29, 2018 0.9600 0.9600 0.8600 0.8900 826,109 -0.05(-5.32%)
Jan 26, 2018 0.9500 0.9500 0.9100 0.9400 535,090 -0.03(-2.76%)
Jan 25, 2018 1.010 1.010 0.9600 0.9667 515,304 -0.02(-2.35%)
Jan 24, 2018 1.000 1.030 0.9807 0.9900 615,958 -0.02(-1.98%)
Jan 23, 2018 1.020 1.020 0.9900 1.010 410,825 -0.02(-1.98%)
Jan 22, 2018 1.080 1.080 0.9950 1.030 876,972 +0.00(+0.04%)
Jan 19, 2018 1.000 1.030 0.9700 1.030 625,498 +0.03(+3.00%)
Jan 18, 2018 0.9901 1.020 0.9505 1.000 1,083,815 -0.02(-1.96%)
Jan 17, 2018 1.080 1.080 1.010 1.020 746,625 -0.06(-5.49%)
Jan 16, 2018 1.100 1.100 1.040 1.079 813,746 -0.00(-0.07%)
Jan 12, 2018 1.080 1.080 1.080 0 -0.01(-0.92%)
Jan 11, 2018 1.120 1.120 1.080 1.090 578,589 -0.03(-2.68%)
Jan 10, 2018 1.110 1.130 1.060 1.120 745,782 +0.02(+1.82%)
Jan 09, 2018 1.150 1.180 1.100 1.100 892,423 -0.03(-2.65%)
Jan 08, 2018 1.080 1.220 1.020 1.130 2,330,868 +0.08(+7.62%)
Jan 05, 2018 1.100 1.100 1.000 1.050 1,441,555 -0.05(-4.55%)
Jan 04, 2018 1.200 1.200 1.090 1.100 1,405,784 -0.08(-7.09%)
Jan 03, 2018 1.240 1.250 1.120 1.184 2,096,586 +0.01(+1.19%)
Jan 02, 2018 1.210 1.210 1.070 1.170 5,446,230 +0.17(+17.00%)
Dec 29, 2017 1.000 1.000 1.000 0 +0.00(+0.14%)
Dec 28, 2017 0.9600 1.000 0.8500 0.9986 3,429,116 -0.04(-3.98%)
Dec 27, 2017 1.290 1.320 1.010 1.040 5,757,873 -0.22(-17.46%)
Dec 26, 2017 1.460 1.630 1.100 1.260 19,521,586 +0.60(+90.65%)
Dec 22, 2017 0.6930 0.6930 0.6250 0.6609 629,076 -0.05(-6.92%)
Dec 21, 2017 0.7150 0.7150 0.6614 0.7100 379,841 -0.00(-0.27%)
Dec 20, 2017 0.6800 0.7400 0.6580 0.7119 439,311 +0.04(+6.25%)
Dec 19, 2017 0.7000 0.7000 0.6100 0.6700 860,382 -0.04(-5.58%)
Dec 18, 2017 0.7800 0.7900 0.7050 0.7096 553,616 -0.03(-4.12%)
Dec 15, 2017 0.7900 0.8000 0.7400 0.7401 559,962 -0.02(-2.10%)
Dec 14, 2017 0.7501 0.8000 0.7400 0.7560 790,277 +0.02(+2.30%)
Dec 13, 2017 0.7232 0.7600 0.7200 0.7390 694,028 +0.02(+2.64%)
Dec 12, 2017 0.7900 0.8000 0.6534 0.7200 1,305,973 -0.07(-8.86%)
Dec 11, 2017 0.8500 0.8600 0.7900 0.7900 881,916 +0.01(+0.64%)
Dec 08, 2017 0.8500 0.9300 0.7522 0.7850 1,622,422 -0.01(-0.63%)
Dec 07, 2017 0.7611 0.9800 0.7008 0.7900 5,344,646 +0.03(+4.22%)
Dec 06, 2017 0.6398 0.7650 0.5700 0.7580 2,808,923 +0.16(+26.33%)
Dec 05, 2017 0.5520 0.6200 0.5520 0.6000 1,118,978 +0.06(+10.33%)
Dec 04, 2017 0.6000 0.6000 0.5300 0.5438 502,449 -0.03(-5.41%)
Dec 01, 2017 0.5850 0.5900 0.5390 0.5749 653,612 -0.00(-0.71%)
Nov 30, 2017 0.5400 0.5790 0.5100 0.5790 525,094 +0.05(+8.75%)
Nov 29, 2017 0.6000 0.6100 0.5214 0.5324 826,708 -0.05(-8.21%)
Nov 28, 2017 0.5250 0.5960 0.5119 0.5800 992,474 +0.03(+5.45%)
Nov 27, 2017 0.4823 0.5500 0.4823 0.5500 1,250,074 +0.06(+12.24%)
Nov 24, 2017 0.4900 0.4900 0.4820 0.4900 114,778 +0.01(+2.00%)
Nov 22, 2017 0.4955 0.5000 0.4802 0.4804 150,727 -0.01(-2.00%)
Nov 21, 2017 0.4800 0.4950 0.4529 0.4902 252,858 +0.01(+2.13%)
Nov 20, 2017 0.4950 0.5068 0.4501 0.4800 508,520 -0.03(-5.29%)
Nov 17, 2017 0.5100 0.5200 0.4926 0.5068 406,628 +0.00(+0.96%)
Nov 16, 2017 0.4900 0.5230 0.4700 0.5020 530,829 +0.02(+4.45%)
Nov 15, 2017 0.4800 0.4950 0.4620 0.4806 318,175 +0.02(+4.03%)
Nov 14, 2017 0.4350 0.4620 0.4230 0.4620 323,301 +0.04(+8.71%)
Nov 13, 2017 0.4500 0.4540 0.4200 0.4250 425,011 -0.03(-6.53%)
Nov 10, 2017 0.4800 0.4800 0.4470 0.4547 291,696 -0.02(-4.07%)
Nov 09, 2017 0.4860 0.4860 0.4575 0.4740 140,099 +0.01(+2.40%)
Nov 08, 2017 0.4900 0.4930 0.4500 0.4629 310,479 -0.02(-4.16%)
Nov 07, 2017 0.5080 0.5080 0.4800 0.4830 396,491 -0.03(-5.09%)
Nov 06, 2017 0.5300 0.5500 0.5000 0.5089 746,472 -0.02(-3.98%)
Nov 03, 2017 0.4800 0.5300 0.4651 0.5300 1,819,425 +0.07(+14.08%)
Nov 02, 2017 0.4500 0.4720 0.4470 0.4646 429,573 +0.02(+4.43%)
Nov 01, 2017 0.4500 0.4790 0.4338 0.4449 624,620 +0.01(+2.30%)
Oct 31, 2017 0.4200 0.4350 0.4122 0.4349 344,284 +0.02(+5.53%)
Oct 30, 2017 0.4398 0.3901 0.4121 187,066 +0.01(+3.05%)
Oct 27, 2017 0.4317 0.4350 0.3999 0.3999 200,404 -0.01(-2.76%)
Oct 26, 2017 0.4060 0.4250 0.4000 0.4113 139,325 +0.01(+1.54%)
Oct 25, 2017 0.4300 0.4300 0.4015 0.4050 189,636 -0.01(-1.60%)
Oct 24, 2017 0.4170 0.4400 0.4100 0.4116 460,281 -0.01(-1.27%)
Oct 23, 2017 0.4400 0.4500 0.4150 0.4169 494,017 -0.01(-3.05%)
Oct 20, 2017 0.4100 0.4300 0.3899 0.4300 487,227 +0.03(+7.53%)
Oct 19, 2017 0.4100 0.4199 0.3900 0.3999 165,812 -0.00(-0.03%)
Oct 18, 2017 0.4100 0.4800 0.3835 0.4000 1,161,465 +0.03(+7.41%)
Oct 17, 2017 0.3725 0.3879 0.3722 0.3724 96,721 -0.01(-3.32%)
Oct 16, 2017 0.3900 0.3981 0.3722 0.3852 223,180 +0.01(+1.58%)
Oct 13, 2017 0.4050 0.4086 0.3758 0.3792 238,145 -0.02(-5.20%)
Oct 12, 2017 0.4200 0.4200 0.4060 0.4000 179,154 -0.01(-1.89%)
Oct 11, 2017 0.4100 0.4150 0.4000 0.4077 226,604 +0.01(+3.01%)
Oct 10, 2017 0.3930 0.4151 0.3899 0.3958 186,704 -0.00(-1.03%)
Oct 09, 2017 0.4198 0.4250 0.3908 0.3999 233,094 -0.02(-4.76%)
Oct 06, 2017 0.4250 0.4400 0.4150 0.4199 164,830 -0.00(-0.73%)
Oct 05, 2017 0.4300 0.4448 0.4022 0.4230 452,167 +0.01(+1.95%)
Oct 04, 2017 0.4100 0.4700 0.4050 0.4149 1,101,920 +0.03(+6.47%)
Oct 03, 2017 0.3802 0.4000 0.3801 0.3897 187,890 +0.00(+0.70%)
Oct 02, 2017 0.3746 0.3900 0.3569 0.3870 228,203 +0.03(+8.46%)
Sep 29, 2017 0.3630 0.3696 0.3500 0.3568 127,146 -0.00(-1.25%)
Sep 28, 2017 0.3620 0.3790 0.3600 0.3613 139,910 -0.01(-2.40%)
Sep 27, 2017 0.3700 0.3761 0.3610 0.3702 116,481 +0.00(+0.05%)
Sep 26, 2017 0.3883 0.3899 0.3550 0.3700 207,314 -0.02(-4.71%)
Sep 25, 2017 0.3953 0.3953 0.3765 0.3883 136,328 +0.01(+3.13%)
Sep 22, 2017 0.4042 0.4042 0.3650 0.3765 117,957 -0.01(-2.21%)
Sep 21, 2017 0.4000 0.4001 0.3550 0.3850 361,137 -0.02(-4.23%)
Sep 20, 2017 0.3990 0.4350 0.3622 0.4020 1,229,324 +0.01(+3.08%)
Sep 19, 2017 0.3500 0.4000 0.3400 0.3900 842,240 +0.05(+15.45%)
Sep 18, 2017 0.3433 0.3500 0.3230 0.3378 188,637 +0.01(+3.30%)
Sep 15, 2017 0.3244 0.3460 0.3203 0.3270 95,951 -0.01(-2.10%)
Sep 14, 2017 0.3500 0.3500 0.3201 0.3340 98,203 -0.00(-1.42%)
Sep 13, 2017 0.3640 0.3700 0.3201 0.3388 250,483 -0.02(-5.42%)
Sep 12, 2017 0.3700 0.3700 0.3400 0.3582 324,842 +0.02(+5.38%)
Sep 11, 2017 0.3170 0.3700 0.3170 0.3399 420,858 +0.02(+7.36%)
Sep 08, 2017 0.3240 0.3240 0.3159 0.3166 98,096 +0.00(+0.22%)
Sep 07, 2017 0.3070 0.3165 0.3070 0.3159 75,616 +0.01(+3.54%)
Sep 06, 2017 0.3051 0.3189 0.3051 0.3051 140,923 -0.01(-3.14%)
Sep 05, 2017 0.3300 0.3300 0.3100 0.3150 108,660 +0.00(+0.00%)
Sep 01, 2017 0.3200 0.3300 0.3130 0.3150 147,509 +0.01(+1.61%)
Aug 31, 2017 0.3310 0.3310 0.3100 0.3100 105,811 -0.02(-5.78%)
Aug 30, 2017 0.3100 0.3350 0.3100 0.3290 105,100 +0.01(+3.33%)
Aug 29, 2017 0.3400 0.3400 0.3000 0.3184 242,146 -0.01(-2.03%)
Aug 28, 2017 0.3460 0.3460 0.3201 0.3250 228,258 -0.00(-1.40%)
Aug 25, 2017 0.3500 0.3500 0.3250 0.3296 214,387 -0.00(-1.23%)
Aug 24, 2017 0.3400 0.3400 0.3300 0.3337 198,117 -0.01(-2.11%)
Aug 23, 2017 0.3650 0.3650 0.3200 0.3409 317,818 -0.01(-2.88%)
Aug 22, 2017 0.3579 0.3800 0.3502 0.3510 240,845 +0.00(+0.23%)
Aug 21, 2017 0.3850 0.4428 0.3500 0.3502 509,068 -0.03(-8.40%)
Aug 18, 2017 0.4000 0.4000 0.3740 0.3823 253,103 +0.01(+1.95%)
Aug 17, 2017 0.3601 0.3859 0.3590 0.3750 168,153 +0.01(+3.16%)
Aug 16, 2017 0.3740 0.3744 0.3400 0.3635 347,866 -0.01(-2.73%)
Aug 15, 2017 0.3735 0.3898 0.3700 0.3737 61,314 -0.01(-1.66%)
Aug 14, 2017 0.3920 0.3920 0.3720 0.3800 218,097 +0.00(+0.00%)
Aug 11, 2017 0.3879 0.3918 0.3700 0.3800 273,567 -0.01(-2.04%)
Aug 10, 2017 0.3920 0.3920 0.3700 0.3879 230,948 -0.00(-0.28%)
Aug 09, 2017 0.3917 0.4017 0.3851 0.3890 273,553 -0.01(-3.16%)
Aug 08, 2017 0.4100 0.4160 0.4000 0.4017 276,886 -0.01(-2.10%)
Aug 07, 2017 0.4150 0.4198 0.4100 0.4103 126,859 +0.00(+0.07%)
Aug 04, 2017 0.4300 0.4300 0.4000 0.4100 169,772 -0.01(-1.20%)
Aug 03, 2017 0.4120 0.4210 0.4074 0.4150 111,092 -0.00(-0.19%)
Aug 02, 2017 0.4366 0.4375 0.4100 0.4158 150,700 -0.02(-4.39%)
Aug 01, 2017 0.4300 0.4399 0.4060 0.4349 188,957 +0.01(+3.30%)
Jul 31, 2017 0.4400 0.4474 0.4030 0.4210 428,413 -0.01(-2.97%)
Jul 28, 2017 0.4300 0.4600 0.4120 0.4339 861,575 +0.02(+4.30%)
Jul 27, 2017 0.4200 0.4287 0.3965 0.4160 389,340 +0.01(+1.46%)
Jul 26, 2017 0.4500 0.4540 0.4000 0.4100 1,262,098 -0.03(-6.37%)
Jul 25, 2017 0.3700 0.4400 0.3600 0.4379 2,176,212 +0.08(+24.05%)
Jul 24, 2017 0.3780 0.3780 0.3509 0.3530 142,902 -0.01(-1.94%)
Jul 21, 2017 0.3764 0.3764 0.3480 0.3600 206,331 +0.00(+0.42%)
Jul 20, 2017 0.3600 0.3600 0.3500 0.3585 61,118 -0.00(-0.42%)
Jul 19, 2017 0.3678 0.3678 0.3514 0.3600 101,564 -0.01(-1.37%)
Jul 18, 2017 0.3600 0.3700 0.3525 0.3650 244,373 +0.01(+1.56%)
Jul 17, 2017 0.3800 0.3882 0.3515 0.3594 284,226 -0.01(-3.78%)
Jul 14, 2017 0.3750 0.3900 0.3600 0.3735 210,588 +0.01(+1.49%)
Jul 13, 2017 0.3800 0.3925 0.3601 0.3680 313,657 -0.01(-3.69%)
Jul 12, 2017 0.3950 0.3950 0.3750 0.3821 178,383 -0.01(-3.27%)
Jul 11, 2017 0.4200 0.4200 0.3800 0.3950 532,243 -0.01(-2.97%)
Jul 10, 2017 0.4166 0.4169 0.4011 0.4071 360,161 +0.00(+0.52%)
Jul 07, 2017 0.4050 0.4200 0.3960 0.4050 222,568 -0.00(-1.22%)
Jul 06, 2017 0.4200 0.4200 0.4000 0.4100 285,616 +0.01(+2.50%)
Jul 05, 2017 0.4015 0.4389 0.4000 0.4000 315,522 -0.01(-2.30%)
Jul 03, 2017 0.4201 0.4400 0.4000 0.4094 190,886 -0.00(-0.15%)
Jun 30, 2017 0.4500 0.4600 0.3930 0.4100 539,070 -0.02(-4.65%)
Jun 29, 2017 0.4595 0.4600 0.4250 0.4300 314,488 -0.03(-6.50%)
Jun 28, 2017 0.4570 0.4850 0.4500 0.4599 424,552 -0.01(-2.38%)
Jun 27, 2017 0.5800 0.5880 0.4600 0.4711 890,751 -0.08(-15.12%)
Jun 26, 2017 0.4600 0.5600 0.4500 0.5550 1,860,553 +0.15(+37.04%)
Jun 23, 2017 0.4000 0.4199 0.3909 0.4050 179,717 +0.01(+1.25%)
Jun 22, 2017 0.4000 0.4096 0.3950 0.4000 94,609 +0.00(+0.28%)
Jun 21, 2017 0.4100 0.4137 0.3801 0.3989 317,653 -0.01(-1.99%)
Jun 20, 2017 0.4200 0.4200 0.4000 0.4070 127,759 -0.01(-2.28%)
Jun 19, 2017 0.4299 0.4299 0.4026 0.4165 220,209 +0.01(+1.59%)
Jun 16, 2017 0.4500 0.4500 0.4100 0.4100 224,039 -0.03(-6.61%)
Jun 15, 2017 0.4395 0.4497 0.4210 0.4390 167,787 +0.01(+2.09%)
Jun 14, 2017 0.4301 0.4400 0.4200 0.4300 244,661 -0.01(-2.27%)
Jun 13, 2017 0.4395 0.4400 0.4247 0.4400 125,615 +0.02(+3.53%)
Jun 12, 2017 0.4501 0.4695 0.4115 0.4250 289,777 +0.01(+1.19%)
Jun 09, 2017 0.4289 0.4289 0.4011 0.4200 80,174 +0.01(+1.25%)
Jun 08, 2017 0.4400 0.4590 0.4100 0.4148 192,656 -0.01(-3.08%)
Jun 07, 2017 0.4300 0.4600 0.4112 0.4280 239,507 -0.00(-0.47%)
Jun 06, 2017 0.4500 0.4500 0.4000 0.4300 212,634 -0.02(-4.44%)
Jun 05, 2017 0.4495 0.4700 0.4300 0.4500 160,272 +0.01(+2.04%)
Jun 02, 2017 0.4350 0.4490 0.4201 0.4410 190,733 +0.01(+2.56%)
Jun 01, 2017 0.4300 0.4300 0.4152 0.4300 84,102 +0.00(+1.06%)
May 31, 2017 0.4200 0.4700 0.4028 0.4255 456,251 +0.01(+2.53%)
May 30, 2017 0.4200 0.4300 0.4000 0.4150 301,423 +0.00(+0.24%)
May 26, 2017 0.4075 0.4149 0.4000 0.4140 98,722 +0.01(+2.96%)
May 25, 2017 0.4001 0.4100 0.3913 0.4021 67,725 -0.01(-1.33%)
May 24, 2017 0.4192 0.4300 0.3980 0.4075 108,555 -0.01(-2.79%)
May 23, 2017 0.4200 0.4300 0.4100 0.4192 112,429 +0.00(+1.01%)
May 22, 2017 0.4500 0.4500 0.4000 0.4150 153,194 +0.01(+1.32%)
May 19, 2017 0.3990 0.4200 0.3921 0.4096 147,251 +0.02(+4.52%)
May 18, 2017 0.4000 0.4299 0.3720 0.3919 82,331 +0.00(+0.49%)
May 17, 2017 0.3800 0.3900 0.3700 0.3900 95,030 +0.02(+5.41%)
May 16, 2017 0.3890 0.3899 0.3500 0.3700 141,376 -0.03(-7.50%)
May 15, 2017 0.4095 0.4100 0.3800 0.4000 93,259 +0.01(+2.56%)
May 12, 2017 0.3950 0.4100 0.3850 0.3900 55,578 -0.02(-4.88%)
May 11, 2017 0.3900 0.4100 0.3612 0.4100 120,067 +0.02(+5.81%)
May 10, 2017 0.3900 0.3900 0.3300 0.3875 167,025 -0.00(-0.46%)
May 09, 2017 0.3900 0.3900 0.3700 0.3893 192,831 -0.02(-3.92%)
May 08, 2017 0.4100 0.4200 0.3412 0.4052 192,110 -0.02(-5.77%)
May 05, 2017 0.4300 0.4383 0.4150 0.4300 177,635 -0.01(-2.27%)
May 04, 2017 0.4450 0.4491 0.4300 0.4400 74,547 -0.01(-2.22%)
May 03, 2017 0.4420 0.4700 0.4322 0.4500 82,787 -0.02(-4.26%)
May 02, 2017 0.4420 0.4700 0.4300 0.4700 93,000 +0.01(+2.84%)
May 01, 2017 0.4550 0.4680 0.4250 0.4570 186,175 -0.00(-0.61%)
Apr 28, 2017 0.4700 0.4900 0.4405 0.4598 125,810 -0.01(-2.56%)
Apr 27, 2017 0.4600 0.4800 0.4501 0.4719 79,107 -0.00(-0.02%)
Apr 26, 2017 0.4710 0.4750 0.4400 0.4720 171,785 -0.01(-1.67%)
Apr 25, 2017 0.5000 0.5000 0.4600 0.4800 173,745 -0.02(-4.00%)
Apr 24, 2017 0.5000 0.5195 0.4775 0.5000 378,546 +0.01(+2.88%)
Apr 21, 2017 0.4400 0.5101 0.4225 0.4860 279,993 +0.06(+13.02%)
Apr 20, 2017 0.4200 0.4400 0.4130 0.4300 262,349 -0.00(-0.32%)
Apr 19, 2017 0.4630 0.4800 0.4300 0.4314 160,368 -0.03(-7.23%)
Apr 18, 2017 0.4900 0.5028 0.4500 0.4650 171,783 -0.02(-5.06%)
Apr 17, 2017 0.5300 0.5300 0.4700 0.4898 248,216 -0.04(-7.58%)
Apr 13, 2017 0.5200 0.5300 0.4500 0.5300 322,991 +0.02(+3.92%)
Apr 12, 2017 0.5350 0.5350 0.5000 0.5100 158,278 -0.01(-1.87%)
Apr 11, 2017 0.5670 0.5777 0.5130 0.5197 225,031 -0.02(-3.76%)
Apr 10, 2017 0.5400 0.5814 0.5300 0.5400 426,334 +0.04(+7.12%)
Apr 07, 2017 0.5204 0.5490 0.5030 0.5041 236,058 -0.02(-3.06%)
Apr 06, 2017 0.5300 0.5300 0.4500 0.5200 1,102,951 -0.02(-3.04%)
Apr 05, 2017 0.5700 0.6385 0.5200 0.5363 975,394 -0.04(-6.16%)
Apr 04, 2017 0.6200 0.8000 0.5300 0.5715 4,035,935 -0.03(-4.80%)
Apr 03, 2017 0.4975 0.6963 0.4827 0.6003 2,217,155 +0.13(+27.72%)
Mar 31, 2017 0.4330 0.5185 0.4276 0.4700 934,931 +0.05(+12.39%)
Mar 30, 2017 0.4171 0.4300 0.3940 0.4182 157,970 +0.01(+1.38%)
Mar 29, 2017 0.4190 0.4500 0.4000 0.4125 941,216 -0.00(-0.48%)
Mar 28, 2017 0.3997 0.4398 0.3950 0.4145 337,360 +0.01(+3.70%)
Mar 27, 2017 0.4000 0.4100 0.3854 0.3997 126,218 +0.00(+1.19%)
Mar 24, 2017 0.4100 0.4300 0.3800 0.3950 113,790 -0.02(-5.00%)
Mar 23, 2017 0.4200 0.4200 0.3795 0.4158 106,430 -0.00(-1.00%)
Mar 22, 2017 0.4300 0.4332 0.3900 0.4200 174,517 +0.00(+0.10%)
Mar 21, 2017 0.4062 0.4292 0.3600 0.4196 342,824 +0.03(+8.45%)
Mar 20, 2017 0.4490 0.4490 0.3595 0.3869 372,368 -0.06(-12.84%)
Mar 17, 2017 0.4300 0.4795 0.4300 0.4439 911,690 +0.03(+7.43%)
Mar 16, 2017 0.3400 0.4400 0.3210 0.4132 421,727 +0.07(+21.53%)
Mar 15, 2017 0.3300 0.3400 0.3160 0.3400 142,777 +0.02(+4.62%)
Mar 14, 2017 0.3100 0.3250 0.3010 0.3250 114,547 +0.01(+4.17%)
Mar 13, 2017 0.3000 0.3139 0.2900 0.3120 98,651 +0.02(+5.87%)
Mar 10, 2017 0.3045 0.3050 0.2801 0.2947 95,528 +0.00(+1.62%)
Mar 09, 2017 0.3000 0.3050 0.2900 0.2900 80,007 -0.01(-1.73%)
Mar 08, 2017 0.3150 0.3150 0.2905 0.2951 61,169 -0.02(-6.32%)
Mar 07, 2017 0.3147 0.3150 0.2950 0.3150 79,035 +0.01(+1.78%)
Mar 06, 2017 0.2995 0.3140 0.2910 0.3095 113,524 +0.02(+6.10%)
Mar 03, 2017 0.3190 0.3192 0.2901 0.2917 182,992 -0.03(-8.10%)
Mar 02, 2017 0.3325 0.3400 0.3031 0.3174 194,144 -0.01(-3.79%)
Mar 01, 2017 0.3200 0.3500 0.3101 0.3299 150,833 +0.01(+2.26%)
Feb 28, 2017 0.3696 0.3699 0.3100 0.3226 234,411 -0.04(-11.62%)
Feb 27, 2017 0.3800 0.3800 0.3511 0.3650 159,918 -0.00(-1.08%)
Feb 24, 2017 0.3500 0.3699 0.3110 0.3690 421,540 +0.02(+5.43%)
Feb 23, 2017 0.3976 0.4774 0.3200 0.3500 1,532,190 -0.04(-10.26%)
Feb 22, 2017 0.3200 0.4400 0.3000 0.3900 1,883,291 +0.06(+18.18%)
Feb 21, 2017 0.2590 0.3400 0.2520 0.3300 1,621,494 +0.07(+26.97%)
Feb 17, 2017 0.2599 0.2599 0.2599 0 +0.00(+1.92%)
Feb 16, 2017 0.2575 0.2669 0.2401 0.2550 78,618 -0.01(-4.49%)
Feb 15, 2017 0.2710 0.2710 0.2665 0.2670 22,737 -0.00(-0.15%)
Feb 14, 2017 0.2790 0.2799 0.2600 0.2674 66,988 -0.00(-0.93%)
Feb 13, 2017 0.2750 0.2830 0.2630 0.2699 92,466 -0.01(-1.85%)
Feb 10, 2017 0.2600 0.2745 0.2600 0.2750 50,176 -0.01(-4.84%)
Feb 09, 2017 0.2796 0.2890 0.2660 0.2890 41,107 +0.01(+5.47%)
Feb 08, 2017 0.2755 0.2799 0.2600 0.2740 55,167 +0.00(+1.52%)
Feb 07, 2017 0.2782 0.2800 0.2650 0.2699 44,538 +0.00(+1.85%)
Feb 06, 2017 0.2800 0.2800 0.2600 0.2650 21,631 -0.02(-5.36%)
Feb 03, 2017 0.2730 0.2800 0.2600 0.2800 61,013 +0.02(+7.69%)
Feb 02, 2017 0.2800 0.2800 0.2600 0.2600 38,165 -0.02(-7.14%)
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.