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

U.S. Well Services Inc (NQ: USWS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 31, 2022 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 (%)
May 28, 2021 1.250 1.260 1.170 1.190 2,328,591 -0.05(-4.03%)
May 27, 2021 1.230 1.260 1.141 1.240 7,414,339 +0.08(+6.90%)
May 26, 2021 1.060 1.180 1.060 1.160 4,318,143 +0.06(+5.45%)
May 25, 2021 1.200 1.200 1.060 1.100 17,117,044 +0.14(+14.86%)
May 24, 2021 1.030 1.050 0.9148 0.9577 3,365,471 -0.06(-6.11%)
May 21, 2021 1.050 1.060 1.010 1.020 809,519 -0.03(-2.86%)
May 20, 2021 1.110 1.170 1.010 1.050 2,185,264 -0.02(-1.87%)
May 19, 2021 0.9500 1.080 0.9140 1.070 2,375,372 +0.06(+5.94%)
May 18, 2021 0.9100 1.100 0.8205 1.010 3,758,478 +0.05(+5.21%)
May 17, 2021 0.8200 1.050 0.8030 0.9600 7,983,784 +0.18(+22.59%)
May 14, 2021 0.7927 0.8294 0.7812 0.7831 1,336,671 +0.01(+0.72%)
May 13, 2021 0.7648 0.8250 0.7595 0.7775 1,573,705 +0.02(+2.30%)
May 12, 2021 0.7700 0.8494 0.7521 0.7600 3,743,815 +0.02(+2.08%)
May 11, 2021 0.7599 0.7900 0.7301 0.7445 1,390,687 -0.08(-9.20%)
May 10, 2021 0.7277 0.8350 0.7101 0.8199 3,125,052 +0.10(+14.18%)
May 07, 2021 0.6992 0.7461 0.6992 0.7181 885,170 +0.00(+0.15%)
May 06, 2021 0.7600 0.7600 0.6815 0.7170 1,460,427 -0.05(-6.41%)
May 05, 2021 0.7834 0.7911 0.7500 0.7661 1,478,381 -0.03(-3.17%)
May 04, 2021 0.8140 0.8140 0.7634 0.7912 1,007,373 -0.03(-3.51%)
May 03, 2021 0.8300 0.8600 0.7300 0.8200 2,088,837 -0.00(-0.22%)
Apr 30, 2021 0.8600 0.8899 0.8214 0.8218 1,360,200 -0.05(-6.03%)
Apr 29, 2021 0.9700 0.9750 0.8550 0.8745 2,653,523 -0.08(-7.95%)
Apr 28, 2021 0.7500 1.000 0.7400 0.9500 6,511,302 +0.20(+26.65%)
Apr 27, 2021 0.7801 0.8091 0.7500 0.7501 995,504 -0.03(-3.83%)
Apr 26, 2021 0.7500 0.8000 0.7200 0.7800 1,442,910 +0.06(+8.92%)
Apr 23, 2021 0.7100 0.7550 0.7051 0.7161 1,178,400 +0.01(+1.12%)
Apr 22, 2021 0.7028 0.7492 0.6750 0.7082 1,322,612 +0.02(+3.40%)
Apr 21, 2021 0.6272 0.7041 0.6200 0.6849 1,547,048 +0.05(+7.44%)
Apr 20, 2021 0.7244 0.7500 0.6300 0.6375 2,172,016 -0.07(-10.21%)
Apr 19, 2021 0.7500 0.8200 0.7000 0.7100 2,625,342 -0.05(-6.27%)
Apr 16, 2021 0.8600 0.8700 0.7500 0.7575 2,613,400 -0.12(-13.80%)
Apr 15, 2021 0.9100 0.9200 0.8600 0.8788 941,074 -0.04(-4.87%)
Apr 14, 2021 0.8700 0.9449 0.8505 0.9238 1,226,695 +0.03(+3.11%)
Apr 13, 2021 0.9000 0.9199 0.8302 0.8959 2,227,672 -0.02(-2.62%)
Apr 12, 2021 1.000 1.010 0.9100 0.9200 1,330,700 -0.06(-5.93%)
Apr 09, 2021 1.010 1.022 0.9765 0.9780 647,800 -0.05(-5.05%)
Apr 08, 2021 1.020 1.040 0.9600 1.030 1,009,730 +0.02(+1.98%)
Apr 07, 2021 1.040 1.040 0.9700 1.010 1,420,731 +0.00(+0.00%)
Apr 06, 2021 1.030 1.100 1.000 1.010 1,426,284 -0.04(-3.81%)
Apr 05, 2021 1.150 1.160 1.010 1.050 2,138,759 -0.08(-7.08%)
Apr 01, 2021 1.060 1.140 1.040 1.130 1,822,900 +0.09(+8.65%)
Mar 31, 2021 1.010 1.070 1.010 1.040 1,228,770 +0.03(+2.97%)
Mar 30, 2021 1.000 1.020 0.9500 1.010 1,525,741 -0.02(-1.94%)
Mar 29, 2021 1.090 1.100 0.9800 1.030 2,255,003 -0.06(-5.50%)
Mar 26, 2021 0.9985 1.100 0.9830 1.090 3,275,900 +0.09(+9.00%)
Mar 25, 2021 0.9800 1.010 0.9100 1.000 4,263,301 -0.02(-1.96%)
Mar 24, 2021 1.100 1.130 1.000 1.020 2,245,504 -0.05(-4.67%)
Mar 23, 2021 1.150 1.190 1.040 1.070 2,499,903 -0.10(-8.55%)
Mar 22, 2021 1.260 1.280 1.130 1.170 4,014,945 -0.09(-7.14%)
Mar 19, 2021 1.290 1.360 1.230 1.260 1,799,100 +0.02(+1.61%)
Mar 18, 2021 1.360 1.420 1.160 1.240 5,873,315 -0.11(-8.15%)
Mar 17, 2021 1.330 1.410 1.280 1.350 1,374,377 -0.02(-1.46%)
Mar 16, 2021 1.500 1.510 1.340 1.370 2,301,332 -0.16(-10.46%)
Mar 15, 2021 1.570 1.570 1.480 1.530 1,989,807 -0.02(-1.29%)
Mar 12, 2021 1.550 1.580 1.460 1.550 1,937,700 -0.06(-3.73%)
Mar 11, 2021 1.400 1.650 1.390 1.610 3,603,933 +0.06(+3.87%)
Mar 10, 2021 1.620 1.660 1.520 1.550 2,898,137 -0.03(-1.90%)
Mar 09, 2021 1.420 1.630 1.390 1.580 2,980,004 +0.17(+12.06%)
Mar 08, 2021 1.420 1.500 1.380 1.410 1,251,639 -0.03(-2.08%)
Mar 05, 2021 1.480 1.520 1.250 1.440 3,677,500 -0.04(-2.70%)
Mar 04, 2021 1.630 1.690 1.300 1.480 5,804,083 -0.18(-10.84%)
Mar 03, 2021 1.640 1.810 1.620 1.660 2,395,149 +0.04(+2.47%)
Mar 02, 2021 1.790 1.850 1.610 1.620 3,832,162 -0.16(-8.99%)
Mar 01, 2021 1.870 1.950 1.750 1.780 3,204,115 +0.01(+0.56%)
Feb 26, 2021 1.780 1.900 1.660 1.770 2,955,800 -0.08(-4.32%)
Feb 25, 2021 2.100 2.100 1.800 1.850 4,392,632 -0.26(-12.32%)
Feb 24, 2021 2.030 2.320 2.000 2.110 9,266,145 +0.07(+3.43%)
Feb 23, 2021 1.930 2.070 1.500 2.040 11,420,137 -0.04(-1.92%)
Feb 22, 2021 2.010 2.480 1.880 2.080 10,432,420 -0.16(-7.14%)
Feb 19, 2021 2.710 2.710 2.200 2.240 14,063,900 -0.46(-17.04%)
Feb 18, 2021 3.030 3.370 2.460 2.700 46,324,264 +0.33(+13.92%)
Feb 17, 2021 1.910 2.500 1.700 2.370 19,870,802 +0.29(+13.94%)
Feb 16, 2021 1.530 2.290 1.460 2.080 16,807,272 +0.61(+41.50%)
Feb 12, 2021 1.510 1.650 1.430 1.470 4,272,200 -0.10(-6.37%)
Feb 11, 2021 1.390 1.630 1.340 1.570 6,483,964 +0.17(+12.14%)
Feb 10, 2021 1.460 1.500 1.210 1.400 7,101,776 -0.04(-2.78%)
Feb 09, 2021 1.150 1.790 1.150 1.440 17,908,146 +0.31(+27.43%)
Feb 08, 2021 1.050 1.140 1.020 1.130 12,454,884 +0.11(+10.78%)
Feb 05, 2021 1.000 1.020 0.9600 1.020 4,122,100 +0.03(+3.03%)
Feb 04, 2021 0.9500 1.040 0.9400 0.9900 8,390,119 +0.06(+6.45%)
Feb 03, 2021 0.9200 0.9500 0.8900 0.9300 3,632,092 +0.02(+2.15%)
Feb 02, 2021 0.9200 0.9569 0.8800 0.9104 3,302,784 -0.01(-1.04%)
Feb 01, 2021 0.9000 0.9700 0.8600 0.9200 7,377,385 +0.00(+0.34%)
Jan 29, 2021 0.9700 0.9894 0.9040 0.9169 5,092,700 -0.09(-9.22%)
Jan 28, 2021 0.9100 1.060 0.8700 1.010 15,779,516 +0.12(+13.22%)
Jan 27, 2021 0.8670 1.020 0.7830 0.8921 11,793,834 -0.13(-12.54%)
Jan 26, 2021 1.140 1.200 1.010 1.020 15,907,684 +0.05(+5.15%)
Jan 25, 2021 0.9000 1.020 0.7800 0.9700 33,912,184 +0.12(+14.66%)
Jan 22, 2021 0.6900 0.8600 0.6831 0.8460 19,806,300 +0.12(+16.05%)
Jan 21, 2021 0.6500 0.7599 0.6500 0.7290 13,753,664 +0.05(+7.21%)
Jan 20, 2021 0.6900 0.6900 0.6500 0.6800 2,833,638 -0.01(-1.45%)
Jan 19, 2021 0.6900 0.6900 0.6600 0.6900 4,264,828 -0.01(-1.15%)
Jan 15, 2021 0.6749 0.7400 0.6500 0.6980 7,174,200 +0.04(+5.76%)
Jan 14, 2021 0.6950 0.6950 0.6206 0.6600 9,280,702 -0.08(-10.81%)
Jan 13, 2021 0.7966 0.7998 0.6950 0.7400 13,097,285 -0.03(-4.28%)
Jan 12, 2021 0.9500 1.020 0.6920 0.7731 90,510,008 +0.25(+48.67%)
Jan 11, 2021 0.5900 0.6000 0.5100 0.5200 37,008,620 +0.03(+6.14%)
Jan 08, 2021 0.4800 0.5274 0.4660 0.4899 3,302,500 +0.03(+5.83%)
Jan 07, 2021 0.4750 0.4800 0.4410 0.4629 1,947,013 +0.01(+2.87%)
Jan 06, 2021 0.4300 0.4700 0.4300 0.4500 2,053,175 +0.00(+0.00%)
Jan 05, 2021 0.4200 0.4900 0.4100 0.4500 5,266,411 +0.06(+15.38%)
Jan 04, 2021 0.4100 0.4100 0.3800 0.3900 1,154,780 -0.02(-5.87%)
Dec 31, 2020 0.4143 0.4143 0.4143 587,957 +0.00(+0.61%)
Dec 30, 2020 0.4055 0.4250 0.4030 0.4118 587,957 +0.00(+0.44%)
Dec 29, 2020 0.4346 0.4349 0.4000 0.4100 597,837 -0.02(-4.65%)
Dec 28, 2020 0.4600 0.4600 0.4200 0.4300 792,430 -0.01(-2.27%)
Dec 24, 2020 0.4680 0.4898 0.4300 0.4400 1,003,700 -0.01(-1.15%)
Dec 23, 2020 0.4300 0.4520 0.4199 0.4451 525,062 +0.03(+5.98%)
Dec 22, 2020 0.4600 0.4700 0.4100 0.4200 1,373,834 -0.04(-8.54%)
Dec 21, 2020 0.4600 0.4686 0.4300 0.4592 739,127 -0.01(-2.30%)
Dec 18, 2020 0.4850 0.5000 0.4525 0.4700 609,500 -0.02(-4.08%)
Dec 17, 2020 0.5200 0.5200 0.4700 0.4900 1,221,879 -0.02(-3.92%)
Dec 16, 2020 0.5200 0.5200 0.5000 0.5100 1,418,880 +0.00(+0.00%)
Dec 15, 2020 0.5000 0.5300 0.4800 0.5100 1,777,983 +0.03(+6.25%)
Dec 14, 2020 0.4800 0.5100 0.4600 0.4800 1,719,691 +0.02(+3.43%)
Dec 11, 2020 0.4500 0.4750 0.4500 0.4641 754,100 +0.02(+3.62%)
Dec 10, 2020 0.4262 0.4542 0.4078 0.4479 541,129 +0.01(+1.82%)
Dec 09, 2020 0.4586 0.4600 0.4052 0.4399 637,512 -0.00(-0.48%)
Dec 08, 2020 0.4300 0.4700 0.4263 0.4420 648,301 +0.00(+0.52%)
Dec 07, 2020 0.4500 0.4500 0.4200 0.4397 544,717 -0.01(-1.37%)
Dec 04, 2020 0.4500 0.4500 0.4300 0.4458 664,800 +0.01(+1.32%)
Dec 03, 2020 0.4100 0.4600 0.4100 0.4400 986,062 +0.03(+6.15%)
Dec 02, 2020 0.3975 0.4400 0.3795 0.4145 784,580 +0.01(+3.62%)
Dec 01, 2020 0.4200 0.4200 0.3900 0.4000 705,528 -0.00(-1.01%)
Nov 30, 2020 0.4200 0.4201 0.4000 0.4041 671,069 -0.01(-1.44%)
Nov 27, 2020 0.4381 0.4584 0.3863 0.4100 1,469,400 -0.03(-6.44%)
Nov 25, 2020 0.4500 0.4600 0.4000 0.4382 1,415,800 -0.05(-10.57%)
Nov 24, 2020 0.4300 0.5300 0.4200 0.4900 6,426,400 +0.10(+25.64%)
Nov 23, 2020 0.3700 0.4100 0.3500 0.3900 941,116 +0.01(+2.93%)
Nov 20, 2020 0.3740 0.4100 0.3621 0.3789 1,018,200 +0.01(+2.41%)
Nov 19, 2020 0.3600 0.3700 0.3500 0.3700 578,295 +0.02(+5.17%)
Nov 18, 2020 0.3400 0.3789 0.3343 0.3518 1,195,181 +0.01(+3.29%)
Nov 17, 2020 0.3340 0.3429 0.3257 0.3406 328,355 +0.00(+0.92%)
Nov 16, 2020 0.3298 0.3411 0.3212 0.3375 470,657 +0.01(+2.52%)
Nov 13, 2020 0.3200 0.3300 0.3196 0.3292 412,500 +0.00(+1.48%)
Nov 12, 2020 0.3465 0.3465 0.3200 0.3244 367,266 -0.02(-5.06%)
Nov 11, 2020 0.3400 0.3489 0.3400 0.3417 216,762 +0.01(+2.00%)
Nov 10, 2020 0.3390 0.3395 0.3212 0.3350 629,829 -0.00(-0.12%)
Nov 09, 2020 0.3296 0.3500 0.3160 0.3354 2,105,945 +0.01(+3.90%)
Nov 06, 2020 0.3400 0.3450 0.3122 0.3228 2,157,100 -0.01(-2.18%)
Nov 05, 2020 0.3186 0.3423 0.3100 0.3300 1,538,254 +0.02(+5.97%)
Nov 04, 2020 0.3300 0.3400 0.3000 0.3114 574,899 -0.01(-2.69%)
Nov 03, 2020 0.3100 0.3300 0.3000 0.3200 456,076 +0.01(+2.76%)
Nov 02, 2020 0.3140 0.3197 0.2950 0.3114 395,205 -0.00(-0.06%)
Oct 30, 2020 0.3051 0.3175 0.3020 0.3116 514,400 -0.01(-2.63%)
Oct 29, 2020 0.3400 0.3400 0.3000 0.3200 1,004,888 -0.01(-2.97%)
Oct 28, 2020 0.3320 0.3500 0.3113 0.3298 2,994,708 +0.01(+3.06%)
Oct 27, 2020 0.3200 0.3400 0.3100 0.3200 3,731,698 +0.00(+0.00%)
Oct 26, 2020 0.3200 0.3300 0.3100 0.3200 489,902 -0.01(-3.00%)
Oct 23, 2020 0.3245 0.3460 0.3200 0.3299 678,300 +0.00(+0.83%)
Oct 22, 2020 0.3350 0.3350 0.3200 0.3272 522,543 -0.00(-0.30%)
Oct 21, 2020 0.3114 0.3317 0.3006 0.3282 673,814 +0.02(+5.87%)
Oct 20, 2020 0.3100 0.3200 0.3100 0.3100 558,630 +0.00(+0.00%)
Oct 19, 2020 0.3300 0.3400 0.3000 0.3100 961,409 -0.00(-0.83%)
Oct 16, 2020 0.3300 0.3400 0.3100 0.3126 1,127,200 -0.03(-8.86%)
Oct 15, 2020 0.3800 0.3800 0.3300 0.3430 2,652,534 -0.00(-0.38%)
Oct 14, 2020 0.3510 0.3657 0.3400 0.3443 660,735 -0.01(-3.07%)
Oct 13, 2020 0.4090 0.4100 0.3501 0.3552 1,639,330 -0.05(-13.37%)
Oct 12, 2020 0.3500 0.4149 0.3500 0.4100 5,335,799 -0.03(-6.11%)
Oct 09, 2020 0.5785 0.6398 0.3810 0.4367 48,610,600 +0.12(+36.47%)
Oct 08, 2020 0.2700 0.4500 0.2600 0.3200 10,109,621 +0.06(+23.08%)
Oct 07, 2020 0.2700 0.2700 0.2600 0.2600 270,202 -0.00(-0.84%)
Oct 06, 2020 0.2749 0.2749 0.2583 0.2622 325,922 -0.01(-2.89%)
Oct 05, 2020 0.2700 0.2700 0.2500 0.2700 328,200 +0.01(+2.97%)
Oct 02, 2020 0.2570 0.2699 0.2500 0.2622 388,500 +0.00(+1.51%)
Oct 01, 2020 0.2792 0.2792 0.2570 0.2583 374,907 -0.01(-4.33%)
Sep 30, 2020 0.2700 0.2800 0.2700 0.2700 390,920 +0.00(+0.00%)
Sep 29, 2020 0.2800 0.2900 0.2600 0.2700 563,089 -0.00(-1.68%)
Sep 28, 2020 0.2790 0.2790 0.2650 0.2746 221,228 -0.01(-1.93%)
Sep 25, 2020 0.2840 0.2840 0.2575 0.2800 406,900 +0.02(+6.87%)
Sep 24, 2020 0.2622 0.2701 0.2550 0.2620 455,193 -0.00(-0.38%)
Sep 23, 2020 0.2952 0.3000 0.2600 0.2630 525,745 -0.01(-2.59%)
Sep 22, 2020 0.2900 0.3100 0.2700 0.2700 550,079 -0.02(-7.25%)
Sep 21, 2020 0.2950 0.3120 0.2750 0.2911 651,122 -0.01(-2.67%)
Sep 18, 2020 0.3000 0.3550 0.2900 0.2991 2,211,200 +0.01(+3.49%)
Sep 17, 2020 0.2845 0.2900 0.2700 0.2890 385,406 +0.02(+7.04%)
Sep 16, 2020 0.2600 0.2900 0.2600 0.2700 685,031 +0.01(+1.89%)
Sep 15, 2020 0.2600 0.2700 0.2530 0.2650 381,151 -0.00(-1.27%)
Sep 14, 2020 0.2621 0.2698 0.2500 0.2684 417,448 +0.02(+7.53%)
Sep 11, 2020 0.3000 0.3000 0.2430 0.2496 1,224,200 -0.00(-0.16%)
Sep 10, 2020 0.2700 0.2700 0.2400 0.2500 328,488 -0.00(-1.03%)
Sep 09, 2020 0.2681 0.2681 0.2316 0.2526 464,227 -0.01(-2.85%)
Sep 08, 2020 0.2900 0.3100 0.2600 0.2600 443,015 -0.03(-8.84%)
Sep 04, 2020 0.3000 0.3188 0.2700 0.2852 1,121,500 -0.02(-5.03%)
Sep 03, 2020 0.2500 0.3200 0.2451 0.3003 1,496,299 +0.05(+17.95%)
Sep 02, 2020 0.2720 0.2750 0.2315 0.2546 1,141,651 -0.02(-5.70%)
Sep 01, 2020 0.2700 0.2800 0.2600 0.2700 344,086 -0.01(-3.57%)
Aug 31, 2020 0.3000 0.3100 0.2700 0.2800 617,696 -0.03(-9.68%)
Aug 28, 2020 0.3100 0.3138 0.2910 0.3100 319,200 +0.02(+6.57%)
Aug 27, 2020 0.2851 0.3005 0.2809 0.2909 404,754 +0.00(+0.31%)
Aug 26, 2020 0.3000 0.3056 0.2840 0.2900 717,594 -0.02(-6.45%)
Aug 25, 2020 0.3100 0.3200 0.3000 0.3100 882,610 -0.02(-4.76%)
Aug 24, 2020 0.3150 0.3500 0.3150 0.3255 516,255 -0.00(-1.36%)
Aug 21, 2020 0.3400 0.3580 0.3300 0.3300 526,100 -0.02(-5.71%)
Aug 20, 2020 0.3500 0.3600 0.3300 0.3500 666,096 +0.00(+0.00%)
Aug 19, 2020 0.3610 0.3690 0.3500 0.3500 351,662 +0.01(+3.06%)
Aug 18, 2020 0.4051 0.4126 0.3241 0.3396 1,816,529 -0.07(-17.17%)
Aug 17, 2020 0.4200 0.4300 0.4000 0.4100 250,229 -0.00(-0.85%)
Aug 14, 2020 0.4100 0.4270 0.4010 0.4135 411,300 -0.00(-0.36%)
Aug 13, 2020 0.4151 0.4299 0.4145 0.4150 157,453 -0.00(-1.10%)
Aug 12, 2020 0.4290 0.4349 0.4137 0.4196 230,405 -0.00(-0.94%)
Aug 11, 2020 0.4350 0.4400 0.4202 0.4236 403,318 -0.02(-3.73%)
Aug 10, 2020 0.4100 0.4400 0.4100 0.4400 312,896 +0.02(+3.75%)
Aug 07, 2020 0.4357 0.4400 0.4130 0.4241 248,700 +0.00(+0.83%)
Aug 06, 2020 0.4400 0.4500 0.4152 0.4206 556,551 -0.03(-6.53%)
Aug 05, 2020 0.4181 0.4760 0.4100 0.4500 1,105,310 +0.04(+9.76%)
Aug 04, 2020 0.4200 0.4300 0.3800 0.4100 591,730 -0.01(-2.38%)
Aug 03, 2020 0.4160 0.4200 0.3961 0.4200 456,785 +0.02(+6.03%)
Jul 31, 2020 0.4050 0.4197 0.3820 0.3961 625,900 -0.01(-3.37%)
Jul 30, 2020 0.4100 0.4200 0.4077 0.4099 264,827 -0.00(-1.13%)
Jul 29, 2020 0.4189 0.4300 0.4120 0.4146 314,877 -0.01(-2.08%)
Jul 28, 2020 0.4220 0.4299 0.4150 0.4234 327,836 +0.00(+0.09%)
Jul 27, 2020 0.4370 0.4400 0.4201 0.4230 335,155 -0.02(-4.88%)
Jul 24, 2020 0.4423 0.4768 0.4300 0.4447 327,000 +0.00(+1.07%)
Jul 23, 2020 0.4600 0.4600 0.4400 0.4400 467,793 -0.02(-3.34%)
Jul 22, 2020 0.4864 0.4900 0.4506 0.4552 882,056 +0.00(+0.26%)
Jul 21, 2020 0.4210 0.4700 0.4210 0.4540 1,361,724 +0.03(+7.99%)
Jul 20, 2020 0.4304 0.4330 0.4150 0.4204 272,727 -0.00(-0.57%)
Jul 17, 2020 0.4350 0.4450 0.4150 0.4228 225,700 -0.01(-2.80%)
Jul 16, 2020 0.4490 0.4490 0.4220 0.4350 290,205 -0.01(-2.82%)
Jul 15, 2020 0.4340 0.4493 0.4101 0.4476 406,560 +0.03(+6.57%)
Jul 14, 2020 0.4200 0.4300 0.4000 0.4200 411,766 +0.00(+0.00%)
Jul 13, 2020 0.4500 0.4500 0.4100 0.4200 581,672 -0.02(-4.33%)
Jul 10, 2020 0.4325 0.4500 0.4145 0.4390 375,000 +0.01(+2.09%)
Jul 09, 2020 0.4400 0.4600 0.4100 0.4300 570,950 -0.02(-4.44%)
Jul 08, 2020 0.4500 0.4600 0.4400 0.4500 423,786 +0.00(+0.00%)
Jul 07, 2020 0.4800 0.4800 0.4500 0.4500 594,704 -0.02(-4.94%)
Jul 06, 2020 0.5096 0.5100 0.4700 0.4734 499,341 -0.01(-2.57%)
Jul 02, 2020 0.4800 0.4999 0.4800 0.4859 612,000 +0.00(+0.70%)
Jul 01, 2020 0.5100 0.5276 0.4773 0.4825 653,563 -0.01(-1.03%)
Jun 30, 2020 0.4900 0.5100 0.4802 0.4875 427,752 -0.01(-2.50%)
Jun 29, 2020 0.4700 0.5200 0.4700 0.5000 544,403 +0.01(+2.61%)
Jun 26, 2020 0.5000 0.5050 0.4552 0.4873 3,227,700 -0.02(-4.34%)
Jun 25, 2020 0.5200 0.5200 0.4722 0.5094 1,355,156 -0.01(-2.04%)
Jun 24, 2020 0.5200 0.5400 0.5100 0.5200 1,066,434 -0.03(-5.11%)
Jun 23, 2020 0.5931 0.5931 0.5166 0.5480 1,627,945 -0.03(-4.88%)
Jun 22, 2020 0.5400 0.6399 0.5071 0.5761 3,101,979 +0.06(+10.75%)
Jun 19, 2020 0.5800 0.5850 0.5200 0.5202 1,204,200 -0.03(-4.85%)
Jun 18, 2020 0.5500 0.5972 0.5400 0.5467 1,080,120 -0.00(-0.35%)
Jun 17, 2020 0.6164 0.6164 0.5402 0.5486 1,315,698 -0.05(-8.57%)
Jun 16, 2020 0.6500 0.6500 0.5800 0.6000 1,787,246 +0.04(+7.14%)
Jun 15, 2020 0.5700 0.6100 0.5300 0.5600 1,251,343 -0.03(-5.08%)
Jun 12, 2020 0.6300 0.6300 0.5700 0.5900 1,274,300 +0.07(+13.11%)
Jun 11, 2020 0.5600 0.5980 0.5100 0.5216 1,681,891 -0.12(-18.50%)
Jun 10, 2020 0.7100 0.7500 0.5200 0.6400 2,907,396 -0.15(-18.99%)
Jun 09, 2020 0.8500 0.8600 0.7100 0.7900 2,944,435 -0.17(-17.60%)
Jun 08, 2020 0.9000 1.030 0.7760 0.9587 6,834,436 +0.33(+51.67%)
Jun 05, 2020 0.5340 0.7197 0.5100 0.6321 5,402,600 +0.16(+34.49%)
Jun 04, 2020 0.4700 0.4900 0.4600 0.4700 1,101,731 -0.01(-2.08%)
Jun 03, 2020 0.4700 0.4900 0.4600 0.4800 1,024,834 +0.03(+6.67%)
Jun 02, 2020 0.4900 0.4900 0.4400 0.4500 1,113,376 -0.03(-6.23%)
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.