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

4Front Ventures Corp (OP: )

0.2800 UNCHANGED
Last Price Updated: 9:36 AM EDT, Sep 25, 2023 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, 2019 1.585 1.610 1.476 1.500 592,308 -0.12(-7.41%)
Apr 29, 2019 1.800 1.960 1.545 1.620 1,588,068 -0.20(-11.23%)
Apr 26, 2019 1.840 1.850 1.750 1.825 236,600 +0.02(+1.39%)
Apr 25, 2019 1.830 1.850 1.780 1.800 221,481 +0.00(+0.00%)
Apr 24, 2019 1.845 1.900 1.770 1.800 194,684 -0.05(-2.70%)
Apr 23, 2019 1.745 1.950 1.745 1.850 93,465 +0.04(+2.20%)
Apr 22, 2019 1.760 1.810 1.750 1.810 204,042 +0.02(+1.12%)
Apr 18, 2019 1.870 1.950 1.760 1.790 194,200 -0.06(-3.24%)
Apr 17, 2019 1.760 1.850 1.730 1.850 78,313 +0.13(+7.56%)
Apr 16, 2019 1.700 1.780 1.700 1.720 140,302 +0.02(+1.18%)
Apr 15, 2019 1.800 1.800 1.675 1.700 93,383 -0.07(-3.95%)
Apr 12, 2019 1.750 1.800 1.750 1.770 17,600 +0.03(+1.72%)
Apr 11, 2019 1.800 1.800 1.700 1.740 93,025 -0.06(-3.33%)
Apr 10, 2019 1.790 1.860 1.760 1.800 78,728 +0.06(+3.45%)
Apr 09, 2019 1.760 1.800 1.740 1.740 30,562 -0.02(-1.14%)
Apr 08, 2019 1.810 1.810 1.750 1.760 50,416 -0.02(-1.40%)
Apr 05, 2019 1.830 1.830 1.770 1.785 56,600 -0.02(-0.83%)
Apr 04, 2019 1.820 1.820 1.780 1.800 30,724 +0.03(+1.69%)
Apr 03, 2019 1.800 1.860 1.770 1.770 129,246 -0.03(-1.66%)
Apr 02, 2019 1.900 1.900 1.760 1.800 94,157 -0.09(-4.77%)
Apr 01, 2019 1.925 1.960 1.870 1.890 174,200 -0.06(-3.08%)
Mar 29, 2019 1.990 2.000 1.920 1.950 243,600 -0.02(-1.02%)
Mar 28, 2019 1.850 1.970 1.750 1.970 190,788 +0.13(+7.07%)
Mar 27, 2019 1.815 1.900 1.740 1.840 32,568 +0.12(+6.98%)
Mar 26, 2019 1.770 1.900 1.710 1.720 110,392 -0.03(-1.71%)
Mar 25, 2019 1.700 1.800 1.690 1.750 87,888 +0.05(+2.94%)
Mar 22, 2019 1.660 1.795 1.298 1.700 475,300 +0.04(+2.42%)
Mar 21, 2019 1.690 1.700 1.650 1.660 74,954 +0.01(+0.61%)
Mar 20, 2019 1.700 1.700 1.550 1.650 50,809 +0.05(+3.12%)
Mar 19, 2019 1.640 1.700 1.470 1.600 191,607 -0.07(-4.48%)
Mar 18, 2019 1.680 1.700 1.640 1.675 84,770 -0.02(-1.47%)
Mar 15, 2019 1.720 1.850 1.700 1.700 642,600 -0.02(-1.16%)
Mar 14, 2019 1.850 1.900 1.720 1.720 742,113 -0.08(-4.44%)
Mar 13, 2019 1.670 1.900 1.420 1.800 709,096 +0.08(+4.65%)
Mar 12, 2019 2.060 2.070 1.630 1.720 1,009,725 -0.33(-16.10%)
Mar 11, 2019 1.900 2.250 1.860 2.050 858,404 +0.19(+10.22%)
Mar 08, 2019 1.550 1.995 1.289 1.860 913,000 +0.42(+29.17%)
Mar 07, 2019 1.723 2.170 1.286 1.440 45,636 +0.12(+9.19%)
Feb 28, 2019 1.319 1.319 1.319 0 +0.11(+8.99%)
Feb 27, 2019 1.108 1.260 1.040 1.210 747,954 +0.14(+13.08%)
Feb 26, 2019 0.9874 1.070 0.9551 1.070 315,842 +0.04(+3.39%)
Feb 25, 2019 0.9030 1.058 0.8800 1.035 447,230 +0.13(+14.59%)
Feb 22, 2019 0.8301 0.9110 0.8230 0.9031 152,300 +0.09(+11.08%)
Feb 21, 2019 0.8752 0.8752 0.7900 0.8130 181,870 -0.05(-5.47%)
Feb 20, 2019 0.9064 0.9064 0.8549 0.8600 119,618 -0.02(-2.38%)
Feb 19, 2019 0.8860 0.9017 0.8600 0.8810 224,010 -0.01(-0.62%)
Feb 15, 2019 0.9077 0.9077 0.8626 0.8865 165,600 -0.01(-0.72%)
Feb 14, 2019 0.9130 0.9307 0.8678 0.8929 259,719 -0.03(-2.95%)
Feb 13, 2019 0.8323 0.9249 0.8100 0.9200 339,713 +0.11(+13.11%)
Feb 12, 2019 0.8170 0.8293 0.8000 0.8134 30,023 -0.00(-0.43%)
Feb 11, 2019 0.8408 0.8532 0.8019 0.8169 400,916 +0.00(+0.12%)
Feb 08, 2019 0.8000 0.8255 0.8000 0.8159 86,800 +0.02(+1.99%)
Feb 07, 2019 0.8047 0.8237 0.7775 0.8000 97,125 +0.00(+0.34%)
Feb 06, 2019 0.7484 0.8049 0.7163 0.7973 131,262 +0.06(+7.74%)
Feb 05, 2019 0.8405 0.8417 0.7293 0.7400 318,402 -0.08(-9.72%)
Feb 04, 2019 0.7885 0.8197 0.7672 0.8197 333,822 +0.04(+5.09%)
Feb 01, 2019 0.7667 0.7994 0.7667 0.7800 210,200 +0.02(+2.03%)
Jan 31, 2019 0.7270 0.7650 0.7050 0.7645 354,996 +0.04(+5.45%)
Jan 30, 2019 0.7288 0.7478 0.7176 0.7250 62,753 +0.01(+1.05%)
Jan 29, 2019 0.7045 0.7201 0.6664 0.7175 114,756 +0.01(+1.95%)
Jan 28, 2019 0.6431 0.7144 0.6349 0.7038 177,589 +0.05(+7.88%)
Jan 25, 2019 0.6523 0.6620 0.6400 0.6524 110,300 +0.01(+1.94%)
Jan 24, 2019 0.6400 0.6500 0.6310 0.6400 67,031 +0.00(+0.63%)
Jan 23, 2019 0.6258 0.6400 0.6122 0.6360 127,101 +0.02(+3.41%)
Jan 22, 2019 0.6181 0.6360 0.6023 0.6150 86,005 -0.02(-3.39%)
Jan 18, 2019 0.6223 0.6383 0.6000 0.6366 107,000 +0.01(+2.35%)
Jan 17, 2019 0.6180 0.6255 0.6000 0.6220 54,997 -0.01(-1.02%)
Jan 16, 2019 0.6207 0.6307 0.6063 0.6284 30,761 +0.01(+2.18%)
Jan 15, 2019 0.6320 0.6320 0.6000 0.6150 35,881 +0.00(+0.49%)
Jan 14, 2019 0.6383 0.6383 0.6000 0.6120 71,093 +0.00(+0.33%)
Jan 11, 2019 0.6240 0.6505 0.6075 0.6100 246,300 -0.03(-4.51%)
Jan 10, 2019 0.6456 0.6550 0.6248 0.6388 61,679 +0.00(+0.20%)
Jan 09, 2019 0.6600 0.6716 0.6250 0.6375 41,161 -0.01(-1.86%)
Jan 08, 2019 0.6465 0.6500 0.6130 0.6496 80,779 +0.03(+4.98%)
Jan 07, 2019 0.7017 0.7188 0.6180 0.6188 425,145 -0.07(-10.49%)
Jan 04, 2019 0.6971 0.7136 0.6900 0.6913 36,700 -0.00(-0.30%)
Jan 03, 2019 0.7101 0.7101 0.6700 0.6934 21,269 -0.01(-1.08%)
Jan 02, 2019 0.6771 0.7400 0.6710 0.7010 107,129 +0.02(+3.65%)
Dec 31, 2018 0.6650 0.6993 0.6500 0.6763 71,100 +0.01(+1.70%)
Dec 28, 2018 0.6500 0.6701 0.6500 0.6650 13,500 -0.01(-0.88%)
Dec 27, 2018 0.6613 0.6750 0.6470 0.6709 28,070 +0.00(+0.13%)
Dec 26, 2018 0.6659 0.7320 0.6240 0.6700 35,664 +0.01(+0.90%)
Dec 24, 2018 0.5696 0.7100 0.5490 0.6640 243,600 +0.12(+21.54%)
Dec 21, 2018 0.6040 0.6323 0.5463 0.5463 90,200 -0.06(-10.44%)
Dec 20, 2018 0.6400 0.6551 0.6100 0.6100 77,181 -0.03(-4.69%)
Dec 19, 2018 0.6712 0.6877 0.6400 0.6400 37,052 -0.03(-4.48%)
Dec 18, 2018 0.6540 0.6798 0.6433 0.6700 118,995 +0.03(+3.94%)
Dec 17, 2018 0.6524 0.7062 0.6429 0.6446 108,725 -0.01(-1.33%)
Dec 14, 2018 0.6450 0.7080 0.6450 0.6533 75,200 -0.01(-1.02%)
Dec 13, 2018 0.7355 0.7400 0.6600 0.6600 130,499 -0.08(-10.69%)
Dec 12, 2018 0.7356 0.7839 0.7070 0.7390 151,021 +0.03(+4.57%)
Dec 11, 2018 0.6830 0.7107 0.6756 0.7067 63,607 +0.05(+8.19%)
Dec 10, 2018 0.6402 0.6540 0.6100 0.6532 39,785 +0.05(+8.87%)
Dec 07, 2018 0.5695 0.6490 0.5695 0.6000 38,800 +0.07(+13.53%)
Dec 06, 2018 0.5783 0.6028 0.5285 0.5285 120,317 -0.05(-8.33%)
Dec 04, 2018 0.6165 0.6851 0.5620 0.5765 88,400 -0.05(-8.49%)
Dec 03, 2018 0.7006 0.7174 0.6180 0.6300 73,821 -0.05(-7.35%)
Nov 30, 2018 0.7175 0.7381 0.6730 0.6800 123,900 -0.04(-5.56%)
Nov 29, 2018 0.7335 0.7800 0.7000 0.7200 330,622 -0.02(-2.70%)
Nov 28, 2018 0.6500 0.7560 0.6500 0.7400 256,338 +0.14(+22.86%)
Nov 27, 2018 0.6726 0.6834 0.5800 0.6023 88,286 -0.08(-12.07%)
Nov 26, 2018 0.8482 0.8482 0.6767 0.6850 199,775 -0.13(-16.05%)
Nov 23, 2018 0.7350 0.8540 0.7300 0.8160 136,300 +0.17(+26.02%)
Nov 21, 2018 0.6475 0.6475 0.6475 0 +0.02(+3.60%)
Nov 20, 2018 0.6602 0.6676 0.6200 0.6250 54,944 -0.05(-6.73%)
Nov 19, 2018 0.6419 0.6800 0.5939 0.6701 68,346 +0.03(+4.61%)
Nov 16, 2018 0.5808 0.6406 0.5808 0.6406 40,200 +0.02(+3.47%)
Nov 15, 2018 0.5251 0.6243 0.5200 0.6191 159,239 +0.12(+23.82%)
Nov 14, 2018 0.6400 0.6450 0.5000 0.5000 253,246 -0.15(-22.50%)
Nov 13, 2018 0.6456 0.6480 0.5837 0.6452 33,328 +0.00(+0.14%)
Nov 12, 2018 0.6383 0.6464 0.6192 0.6443 138,190 +0.01(+0.83%)
Nov 09, 2018 0.6093 0.6403 0.5860 0.6390 304,400 +0.03(+5.62%)
Nov 08, 2018 0.6279 0.6360 0.5901 0.6050 75,746 -0.02(-2.51%)
Nov 07, 2018 0.5927 0.6536 0.5748 0.6206 260,388 +0.03(+5.17%)
Nov 06, 2018 0.5537 0.5910 0.5432 0.5901 44,537 +0.04(+6.42%)
Nov 05, 2018 0.5163 0.5545 0.4818 0.5545 92,323 +0.06(+13.05%)
Nov 02, 2018 0.4526 0.4905 0.4526 0.4905 128,100 +0.04(+8.23%)
Nov 01, 2018 0.4565 0.4685 0.4400 0.4532 21,345 -0.00(-1.03%)
Oct 31, 2018 0.4470 0.4579 0.4050 0.4579 107,480 +0.03(+6.74%)
Oct 30, 2018 0.4320 0.4618 0.4168 0.4290 23,313 -0.02(-4.88%)
Oct 29, 2018 0.5019 0.5063 0.4468 0.4510 63,397 -0.04(-8.20%)
Oct 26, 2018 0.4757 0.4940 0.4302 0.4913 21,900 +0.02(+4.53%)
Oct 25, 2018 0.4840 0.5093 0.4643 0.4700 58,460 -0.03(-5.98%)
Oct 24, 2018 0.4622 0.5401 0.4552 0.4999 78,335 +0.01(+1.81%)
Oct 23, 2018 0.3864 0.5170 0.3789 0.4910 134,808 +0.02(+4.71%)
Oct 22, 2018 0.5518 0.5520 0.4444 0.4689 120,315 -0.06(-11.53%)
Oct 19, 2018 0.5852 0.6007 0.5300 0.5300 75,900 -0.06(-10.37%)
Oct 18, 2018 0.5084 0.5913 0.4959 0.5913 127,427 +0.11(+22.17%)
Oct 17, 2018 0.4677 0.5044 0.4427 0.4840 168,177 +0.03(+5.79%)
Oct 16, 2018 0.7000 0.7000 0.4111 0.4575 295,732 -0.04(-8.94%)
Oct 15, 2018 0.5699 0.5799 0.4672 0.5024 193,923 -0.07(-11.89%)
Oct 12, 2018 0.6110 0.6245 0.5547 0.5702 187,200 -0.05(-7.66%)
Oct 11, 2018 0.6308 0.6418 0.6100 0.6175 58,834 +0.01(+1.23%)
Oct 10, 2018 0.6129 0.6356 0.6100 0.6100 45,536 -0.00(-0.75%)
Oct 09, 2018 0.6487 0.6645 0.6146 0.6146 123,652 -0.09(-12.20%)
Oct 08, 2018 0.6850 0.7000 0.6450 0.7000 40,161 +0.05(+8.26%)
Oct 05, 2018 0.6398 0.6524 0.6135 0.6466 68,700 -0.01(-1.96%)
Oct 04, 2018 0.6700 0.6730 0.6500 0.6595 39,218 +0.01(+1.48%)
Oct 03, 2018 0.6840 0.6898 0.6300 0.6499 43,691 -0.03(-3.86%)
Oct 02, 2018 0.6810 0.6997 0.6600 0.6760 86,546 -0.02(-3.46%)
Oct 01, 2018 0.7125 0.7125 0.6800 0.7002 54,071 +0.02(+2.97%)
Sep 28, 2018 0.6605 0.6921 0.6605 0.6800 34,600 +0.01(+1.36%)
Sep 27, 2018 0.6710 0.6914 0.6600 0.6709 41,296 +0.02(+3.22%)
Sep 26, 2018 0.6676 0.6700 0.6478 0.6500 40,609 -0.00(-0.69%)
Sep 25, 2018 0.6756 0.6990 0.6500 0.6545 54,179 -0.02(-2.97%)
Sep 24, 2018 0.6825 0.6944 0.6500 0.6745 109,741 +0.00(+0.67%)
Sep 21, 2018 0.6914 0.6914 0.6631 0.6700 88,500 -0.02(-3.57%)
Sep 20, 2018 0.6646 0.6948 0.6450 0.6948 77,847 +0.01(+1.14%)
Sep 19, 2018 0.6969 0.7214 0.6640 0.6870 62,352 -0.02(-3.24%)
Sep 18, 2018 0.6744 0.7125 0.6710 0.7100 35,228 +0.04(+5.97%)
Sep 17, 2018 0.7016 0.7100 0.6700 0.6700 29,260 -0.03(-4.29%)
Sep 14, 2018 0.6888 0.7110 0.6550 0.7000 43,300 +0.00(+0.00%)
Sep 13, 2018 0.7060 0.7293 0.6900 0.7000 101,200 -0.03(-3.81%)
Sep 12, 2018 0.7549 0.7558 0.7050 0.7277 75,122 -0.02(-3.03%)
Sep 11, 2018 0.7323 0.7520 0.7090 0.7504 102,095 +0.01(+1.19%)
Sep 10, 2018 0.7166 0.7420 0.6950 0.7416 284,460 +0.06(+8.06%)
Sep 07, 2018 0.7095 0.7317 0.6700 0.6863 47,900 -0.04(-5.31%)
Sep 06, 2018 0.7147 0.7411 0.7000 0.7248 105,193 -0.01(-1.80%)
Sep 05, 2018 0.7619 0.7619 0.7250 0.7381 35,538 +0.01(+1.11%)
Sep 04, 2018 0.7482 0.7532 0.7300 0.7300 51,453 -0.03(-3.44%)
Aug 31, 2018 0.7560 0.7560 0.7560 0 +0.02(+2.16%)
Aug 30, 2018 0.7648 0.7648 0.7400 0.7400 56,851 -0.02(-3.14%)
Aug 29, 2018 0.7932 0.7932 0.7150 0.7640 85,927 +0.00(+0.13%)
Aug 28, 2018 0.7551 0.8000 0.7350 0.7630 328,936 +0.02(+2.73%)
Aug 27, 2018 0.6774 0.7766 0.6495 0.7427 129,079 +0.07(+10.85%)
Aug 24, 2018 0.6700 0.6740 0.6580 0.6700 50,600 +0.00(+0.01%)
Aug 23, 2018 0.6681 0.6867 0.6642 0.6699 120,118 -0.00(-0.30%)
Aug 22, 2018 0.6730 0.6748 0.6336 0.6719 76,416 +0.01(+1.80%)
Aug 21, 2018 0.6619 0.6886 0.6600 0.6600 57,656 -0.02(-2.86%)
Aug 20, 2018 0.6776 0.6840 0.6609 0.6794 51,566 +0.00(+0.18%)
Aug 17, 2018 0.6710 0.6782 0.6610 0.6782 21,100 +0.01(+1.22%)
Aug 16, 2018 0.6713 0.6880 0.6520 0.6700 11,825 -0.00(-0.55%)
Aug 15, 2018 0.6700 0.6813 0.6400 0.6737 108,942 -0.00(-0.69%)
Aug 14, 2018 0.6760 0.6784 0.6590 0.6784 111,061 +0.01(+1.56%)
Aug 13, 2018 0.6909 0.6909 0.6680 0.6680 32,433 +0.00(+0.00%)
Aug 10, 2018 0.6850 0.6850 0.6680 0.6680 82,100 -0.01(-1.76%)
Aug 09, 2018 0.6872 0.6970 0.6768 0.6800 88,099 +0.00(+0.00%)
Aug 08, 2018 0.6917 0.6970 0.6800 0.6800 155,261 -0.01(-1.02%)
Aug 07, 2018 0.6817 0.6950 0.6559 0.6870 123,843 -0.11(-14.12%)
Aug 06, 2018 1.000 1.000 0.6900 0.8000 16,901 +0.12(+17.47%)
Aug 03, 2018 0.6334 0.6810 0.6334 0.6810 18,700 +0.03(+4.61%)
Aug 02, 2018 0.6470 0.6660 0.6402 0.6510 27,748 -0.02(-2.34%)
Aug 01, 2018 0.6509 0.6666 0.6385 0.6666 51,076 +0.01(+1.18%)
Jul 31, 2018 0.6544 0.6588 0.6334 0.6588 26,496 -0.01(-1.64%)
Jul 30, 2018 0.6461 0.6699 0.6220 0.6698 178,859 +0.02(+3.51%)
Jul 27, 2018 0.6159 0.6482 0.6159 0.6471 17,300 +0.02(+2.81%)
Jul 26, 2018 0.6650 0.6294 0.6294 83,470 -0.07(-9.53%)
Jul 25, 2018 0.6366 0.6957 0.6366 0.6957 86,900 +0.04(+6.07%)
Jul 24, 2018 0.6635 0.6639 0.6502 0.6559 33,725 -0.02(-2.51%)
Jul 23, 2018 0.6744 0.6750 0.6490 0.6728 52,085 -0.01(-2.11%)
Jul 20, 2018 0.6899 0.6899 0.6873 0.6873 500 +0.01(+1.82%)
Jul 19, 2018 0.6814 0.6838 0.6750 0.6750 10,900 -0.01(-0.74%)
Jul 18, 2018 0.6730 0.6880 0.6730 0.6800 32,369 +0.01(+1.61%)
Jul 17, 2018 0.6960 0.7000 0.6683 0.6692 301,235 -0.02(-3.04%)
Jul 16, 2018 0.6830 0.6980 0.6679 0.6902 8,765 -0.00(-0.46%)
Jul 13, 2018 0.7022 0.7054 0.6821 0.6934 18,975 -0.00(-0.37%)
Jul 12, 2018 0.6989 0.6989 0.6960 0.6960 1,178 -0.01(-1.22%)
Jul 11, 2018 0.7086 0.7086 0.7046 0.7046 5,870 -0.00(-0.56%)
Jul 10, 2018 0.7157 0.7193 0.7078 0.7086 8,349 -0.02(-3.24%)
Jul 09, 2018 0.7322 0.7400 0.7296 0.7323 6,029 -0.01(-1.64%)
Jul 06, 2018 0.7466 0.7596 0.7445 0.7445 1,100 -0.00(-0.25%)
Jul 05, 2018 0.7370 0.7464 0.7290 0.7464 10,484 -0.00(-0.03%)
Jul 03, 2018 0.7466 0.7466 0.7466 0 -0.05(-6.67%)
Jul 02, 2018 0.7770 0.8000 0.7770 0.8000 7,500 +0.04(+5.64%)
Jun 29, 2018 0.7621 0.7621 0.7400 0.7573 4,301 +0.01(+1.79%)
Jun 28, 2018 0.7407 0.7564 0.7407 0.7440 48,634 +0.01(+1.36%)
Jun 27, 2018 0.7350 0.7354 0.7280 0.7340 26,206 -0.02(-2.13%)
Jun 26, 2018 0.7170 0.7500 0.7170 0.7500 4,598 +0.00(+0.13%)
Jun 25, 2018 0.7543 0.7724 0.7488 0.7490 36,280 -0.02(-2.21%)
Jun 22, 2018 0.7674 0.7700 0.7618 0.7659 2,572 +0.01(+1.18%)
Jun 21, 2018 0.7500 0.7570 0.7490 0.7570 9,668 -0.03(-3.93%)
Jun 20, 2018 0.7804 0.7880 0.7792 0.7880 18,609 -0.00(-0.25%)
Jun 19, 2018 0.7820 0.7900 0.7660 0.7900 14,937 -0.00(-0.38%)
Jun 18, 2018 0.7981 0.7981 0.7850 0.7930 4,150 +0.02(+3.19%)
Jun 15, 2018 0.7685 0.7487 0.7685 16,008 -0.02(-2.72%)
Jun 14, 2018 0.8050 0.8050 0.7900 0.7900 3,530 -0.03(-3.80%)
Jun 13, 2018 0.8212 0.8212 0.8165 0.8212 850 +0.01(+0.94%)
Jun 12, 2018 0.7800 0.8135 0.7800 0.8135 13,200 +0.01(+1.70%)
Jun 11, 2018 0.8000 0.8000 0.8000 0.8000 217 +0.02(+3.03%)
Jun 08, 2018 0.7764 0.7764 0.7764 0.7764 180 +0.01(+1.16%)
Jun 07, 2018 0.7861 0.7861 0.7675 0.7675 2,867 -0.00(-0.19%)
Jun 06, 2018 0.7414 0.7702 0.7300 0.7690 16,374 +0.09(+13.82%)
Jun 05, 2018 0.6820 0.6820 0.6756 0.6756 2,175 -0.01(-1.31%)
Jun 04, 2018 0.6783 0.7090 0.6780 0.6846 29,350 -0.02(-2.20%)
Jun 01, 2018 0.7040 0.7200 0.6840 0.7000 13,567 +0.00(+0.00%)
May 31, 2018 0.7147 0.7150 0.6891 0.7000 19,093 -0.04(-4.76%)
May 30, 2018 0.7492 0.7500 0.7350 0.7350 12,776 -0.00(-0.05%)
May 29, 2018 0.7430 0.7552 0.7158 0.7354 76,466 -0.05(-6.91%)
May 25, 2018 0.7900 0.7900 0.7900 0 -0.03(-3.28%)
May 24, 2018 0.8320 0.8350 0.8100 0.8168 117,877 -0.02(-1.83%)
May 23, 2018 0.8350 0.8350 0.8320 0.8320 16,150 -0.00(-0.36%)
May 22, 2018 0.8350 0.8500 0.8207 0.8350 105,936 +0.02(+2.20%)
May 18, 2018 0.8170 0.8170 0.8170 0 -0.02(-2.16%)
May 17, 2018 0.8307 0.8400 0.8307 0.8350 24,100 +0.01(+0.60%)
May 16, 2018 0.8211 0.8495 0.8211 0.8300 32,660 -0.04(-4.26%)
May 15, 2018 0.8636 0.8756 0.8570 0.8669 4,850 -0.04(-4.84%)
May 14, 2018 0.9379 0.9379 0.9110 0.9110 8,243 +0.01(+0.86%)
May 11, 2018 0.8979 0.9200 0.8979 0.9032 10,000 -0.04(-4.37%)
May 10, 2018 0.8576 0.9445 0.8313 0.9445 50,200 +0.10(+12.11%)
May 09, 2018 0.8573 0.8610 0.8319 0.8425 126,450 +0.00(+0.42%)
May 08, 2018 0.8397 0.8450 0.8300 0.8390 19,740 +0.00(+0.26%)
May 07, 2018 0.7980 0.8368 0.7980 0.8368 35,400 +0.06(+7.28%)
May 03, 2018 0.7800 0.7800 0.7800 0 -0.00(-0.23%)
May 02, 2018 0.7818 0.7818 0.7818 0.7818 225 +0.02(+2.30%)
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.