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

Americann Inc (OP: ACAN )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 8, 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 (%)
Mar 31, 2020 0.5000 0.5478 0.5000 0.5478 6,214 +0.04(+7.41%)
Mar 30, 2020 0.5865 0.5954 0.4801 0.5100 24,410 -0.06(-10.53%)
Mar 27, 2020 0.6800 0.6800 0.4501 0.5700 97,800 -0.05(-8.06%)
Mar 26, 2020 0.4500 0.6200 0.4500 0.6200 40,220 +0.10(+19.23%)
Mar 25, 2020 0.5000 0.5200 0.4658 0.5200 34,807 +0.00(+0.00%)
Mar 24, 2020 0.5200 0.5200 0.4000 0.5200 13,770 +0.00(+0.00%)
Mar 23, 2020 0.3500 0.5200 0.3500 0.5200 28,188 +0.08(+18.18%)
Mar 20, 2020 0.4500 0.5200 0.4400 0.4400 29,800 +0.00(+0.00%)
Mar 19, 2020 0.4550 0.5000 0.3500 0.4400 50,222 -0.02(-4.35%)
Mar 18, 2020 0.5000 0.5300 0.4500 0.4600 34,125 -0.07(-12.38%)
Mar 17, 2020 0.4500 0.5500 0.4500 0.5250 13,545 -0.01(-2.76%)
Mar 16, 2020 0.4500 0.5399 0.4500 0.5399 23,214 +0.01(+1.87%)
Mar 13, 2020 0.5400 0.6100 0.4500 0.5300 58,300 -0.01(-1.85%)
Mar 12, 2020 0.6050 0.6100 0.5400 0.5400 77,972 -0.07(-11.71%)
Mar 11, 2020 0.6300 0.6600 0.6116 0.6116 44,638 -0.00(-0.55%)
Mar 10, 2020 0.6700 0.6700 0.5600 0.6150 15,075 -0.01(-1.60%)
Mar 09, 2020 0.5751 0.6700 0.5501 0.6250 28,205 -0.06(-8.09%)
Mar 06, 2020 0.5500 0.7200 0.5500 0.6800 16,400 +0.00(+0.00%)
Mar 05, 2020 0.6500 0.7200 0.6500 0.6800 20,112 +0.02(+2.26%)
Mar 04, 2020 0.6800 0.6800 0.6100 0.6650 9,064 -0.02(-2.21%)
Mar 03, 2020 0.6000 0.6800 0.6000 0.6800 37,209 +0.08(+13.33%)
Mar 02, 2020 0.6600 0.6600 0.5800 0.6000 43,051 -0.05(-7.69%)
Feb 28, 2020 0.9500 0.9500 0.6000 0.6500 64,800 -0.15(-18.75%)
Feb 27, 2020 0.5500 0.8000 0.5500 0.8000 289,796 +0.25(+45.45%)
Feb 26, 2020 0.5600 0.5700 0.5500 0.5500 11,580 +0.00(+0.00%)
Feb 25, 2020 0.5800 0.5800 0.5500 0.5500 31,105 -0.03(-5.01%)
Feb 24, 2020 0.5600 0.5999 0.5600 0.5790 34,117 +0.02(+3.39%)
Feb 21, 2020 0.5500 0.5999 0.5500 0.5600 20,800 -0.04(-6.62%)
Feb 20, 2020 0.5500 0.5999 0.5500 0.5997 16,093 +0.02(+3.40%)
Feb 19, 2020 0.5500 0.5800 0.5500 0.5800 7,610 +0.00(+0.02%)
Feb 18, 2020 0.5549 0.6100 0.5500 0.5799 38,351 -0.03(-4.90%)
Feb 14, 2020 0.5800 0.6098 0.5800 0.6098 7,000 +0.01(+1.63%)
Feb 13, 2020 0.5750 0.6048 0.5500 0.6000 16,983 -0.01(-1.64%)
Feb 12, 2020 0.6100 0.6300 0.6076 0.6100 28,049 -0.05(-7.52%)
Feb 11, 2020 0.6300 0.6600 0.6000 0.6596 48,137 +0.03(+4.70%)
Feb 10, 2020 0.5550 0.6490 0.5500 0.6300 178,539 +0.08(+14.55%)
Feb 07, 2020 0.5800 0.6000 0.5500 0.5500 39,600 -0.05(-7.95%)
Feb 06, 2020 0.6500 0.6500 0.5800 0.5975 145,125 -0.05(-8.08%)
Feb 05, 2020 0.6155 0.6500 0.6155 0.6500 22,834 +0.03(+5.09%)
Feb 04, 2020 0.6200 0.6350 0.6150 0.6185 36,830 -0.01(-1.20%)
Feb 03, 2020 0.6250 0.6500 0.6200 0.6260 10,365 -0.01(-2.19%)
Jan 31, 2020 0.6338 0.6500 0.6300 0.6400 12,600 -0.01(-1.52%)
Jan 30, 2020 0.6250 0.6600 0.6250 0.6499 12,730 -0.01(-1.53%)
Jan 29, 2020 0.6750 0.6900 0.6550 0.6600 9,382 -0.03(-4.35%)
Jan 28, 2020 0.6850 0.6900 0.6700 0.6900 13,134 +0.00(+0.00%)
Jan 27, 2020 0.7250 0.7250 0.6800 0.6900 8,618 -0.01(-1.43%)
Jan 24, 2020 0.7290 0.7290 0.6800 0.7000 13,100 +0.02(+2.94%)
Jan 23, 2020 0.7100 0.7288 0.6800 0.6800 21,790 -0.03(-4.23%)
Jan 22, 2020 0.6800 0.7100 0.6800 0.7100 8,830 +0.00(+0.28%)
Jan 21, 2020 0.6800 0.7500 0.6800 0.7080 25,475 -0.00(-0.28%)
Jan 17, 2020 0.7040 0.7200 0.7000 0.7100 32,700 +0.01(+1.39%)
Jan 16, 2020 0.7200 0.7400 0.7000 0.7003 46,363 -0.02(-2.74%)
Jan 15, 2020 0.6550 0.7800 0.6550 0.7200 100,124 +0.07(+10.77%)
Jan 14, 2020 0.6500 0.6710 0.6350 0.6500 15,604 -0.01(-1.52%)
Jan 13, 2020 0.6100 0.7000 0.6100 0.6600 24,739 +0.01(+1.54%)
Jan 10, 2020 0.6190 0.6500 0.6100 0.6500 42,400 +0.04(+5.76%)
Jan 09, 2020 0.6040 0.6200 0.6040 0.6146 27,796 -0.02(-3.82%)
Jan 08, 2020 0.6200 0.6400 0.6000 0.6390 39,751 +0.02(+3.06%)
Jan 07, 2020 0.6200 0.6200 0.6180 0.6200 4,729 +0.00(+0.32%)
Jan 06, 2020 0.6250 0.6400 0.6100 0.6180 7,378 -0.02(-2.52%)
Jan 03, 2020 0.6100 0.6400 0.6100 0.6340 26,800 -0.01(-0.94%)
Jan 02, 2020 0.6200 0.6400 0.6110 0.6400 4,996 +0.03(+4.75%)
Dec 31, 2019 0.6100 0.6400 0.6100 0.6110 51,300 +0.00(+0.16%)
Dec 30, 2019 0.6350 0.6400 0.6100 0.6100 75,250 -0.02(-3.17%)
Dec 27, 2019 0.6300 0.6400 0.6100 0.6300 30,700 +0.00(+0.00%)
Dec 26, 2019 0.6890 0.6890 0.6300 0.6300 6,541 -0.00(-0.25%)
Dec 24, 2019 0.6300 0.6400 0.6300 0.6316 17,700 +0.00(+0.25%)
Dec 23, 2019 0.6300 0.6800 0.6300 0.6300 53,621 +0.00(+0.00%)
Dec 20, 2019 0.6400 0.6595 0.6300 0.6300 29,000 -0.01(-0.79%)
Dec 19, 2019 0.6037 0.6400 0.6037 0.6350 13,286 +0.02(+3.25%)
Dec 18, 2019 0.6250 0.6400 0.6100 0.6150 12,512 -0.02(-2.38%)
Dec 17, 2019 0.6092 0.6500 0.6006 0.6300 45,496 -0.01(-1.56%)
Dec 16, 2019 0.6069 0.6800 0.6005 0.6400 12,174 +0.02(+3.23%)
Dec 13, 2019 0.6600 0.6800 0.6200 0.6200 25,300 -0.01(-1.84%)
Dec 12, 2019 0.6699 0.6699 0.6001 0.6316 12,609 -0.01(-1.70%)
Dec 11, 2019 0.6000 0.6800 0.6000 0.6425 30,196 +0.00(+0.39%)
Dec 10, 2019 0.6700 0.6900 0.6400 0.6400 30,991 -0.04(-5.19%)
Dec 09, 2019 0.6750 0.7000 0.6000 0.6750 13,374 +0.03(+3.85%)
Dec 06, 2019 0.6750 0.7000 0.6500 0.6500 6,100 -0.02(-2.99%)
Dec 05, 2019 0.6800 0.7000 0.6632 0.6700 32,523 -0.01(-1.47%)
Dec 04, 2019 0.6000 0.7000 0.6000 0.6800 29,783 +0.00(+0.55%)
Dec 03, 2019 0.6790 0.6900 0.6700 0.6763 38,104 +0.01(+0.94%)
Dec 02, 2019 0.6892 0.6900 0.6700 0.6700 13,054 -0.02(-2.90%)
Nov 29, 2019 0.6800 0.6900 0.6800 0.6900 2,700 +0.01(+1.47%)
Nov 27, 2019 0.6800 0.7100 0.6800 0.6800 16,500 -0.01(-1.45%)
Nov 26, 2019 0.6250 0.6901 0.6000 0.6900 20,047 +0.01(+1.47%)
Nov 25, 2019 0.6845 0.7155 0.6420 0.6800 68,311 -0.02(-2.72%)
Nov 22, 2019 0.6770 0.6990 0.6700 0.6990 16,500 +0.03(+4.33%)
Nov 21, 2019 0.6800 0.6800 0.6500 0.6700 24,709 -0.01(-0.74%)
Nov 20, 2019 0.6000 0.7300 0.6000 0.6750 42,415 +0.03(+3.85%)
Nov 19, 2019 0.6787 0.6950 0.6420 0.6500 31,218 -0.04(-5.80%)
Nov 18, 2019 0.7250 0.7299 0.6800 0.6900 27,285 -0.04(-4.83%)
Nov 15, 2019 0.6768 0.7400 0.6768 0.7250 13,500 -0.02(-2.03%)
Nov 14, 2019 0.6750 0.7500 0.6750 0.7400 18,051 +0.04(+5.71%)
Nov 13, 2019 0.6850 0.8000 0.6700 0.7000 12,191 +0.02(+2.94%)
Nov 12, 2019 0.6700 0.7000 0.6700 0.6800 5,044 -0.01(-0.73%)
Nov 11, 2019 0.6600 0.7000 0.6400 0.6850 19,240 +0.04(+5.38%)
Nov 08, 2019 0.6400 0.6600 0.6400 0.6500 8,400 -0.01(-1.52%)
Nov 07, 2019 0.6000 0.6600 0.6000 0.6600 11,449 +0.02(+3.13%)
Nov 06, 2019 0.6800 0.6800 0.6400 0.6400 21,665 -0.04(-5.44%)
Nov 05, 2019 0.6834 0.7349 0.6500 0.6768 46,945 -0.01(-1.20%)
Nov 04, 2019 0.7000 0.7500 0.6800 0.6850 18,650 -0.06(-8.67%)
Nov 01, 2019 0.6800 0.7500 0.6800 0.7500 24,700 +0.07(+10.29%)
Oct 31, 2019 0.6410 0.7000 0.6410 0.6800 2,334 +0.00(+0.00%)
Oct 30, 2019 0.7400 0.7400 0.6800 0.6800 7,171 +0.00(+0.00%)
Oct 29, 2019 0.6500 0.7499 0.6500 0.6800 10,231 +0.00(+0.00%)
Oct 28, 2019 0.7000 0.7400 0.6500 0.6800 24,846 -0.02(-2.86%)
Oct 25, 2019 0.8000 0.8200 0.7000 0.7000 47,800 +0.00(+0.00%)
Oct 24, 2019 0.6450 0.7400 0.6400 0.7000 6,260 +0.05(+8.43%)
Oct 23, 2019 0.6200 0.6999 0.6200 0.6456 16,810 -0.03(-5.06%)
Oct 22, 2019 0.8000 0.8000 0.6800 0.6800 17,451 -0.01(-1.45%)
Oct 21, 2019 0.6850 0.7899 0.6800 0.6900 53,390 -0.01(-1.43%)
Oct 18, 2019 0.6450 0.8000 0.6450 0.7000 30,000 +0.01(+1.45%)
Oct 17, 2019 0.8000 0.8000 0.6600 0.6900 8,466 +0.02(+2.99%)
Oct 16, 2019 0.6800 0.8000 0.6600 0.6700 20,002 +0.00(+0.00%)
Oct 15, 2019 0.6750 0.7000 0.6100 0.6700 21,030 +0.05(+8.06%)
Oct 14, 2019 0.7200 0.7200 0.6200 0.6200 39,804 -0.10(-13.89%)
Oct 11, 2019 0.7900 0.7900 0.6700 0.7200 38,600 -0.07(-8.86%)
Oct 10, 2019 0.7200 0.7900 0.6300 0.7900 25,864 +0.07(+9.72%)
Oct 09, 2019 0.8000 0.8000 0.7200 0.7200 11,138 -0.03(-4.00%)
Oct 08, 2019 0.7200 0.8000 0.6900 0.7500 34,539 +0.05(+7.14%)
Oct 07, 2019 0.7000 0.8050 0.6900 0.7000 25,484 -0.03(-4.11%)
Oct 04, 2019 0.7900 0.8000 0.6862 0.7300 33,500 -0.06(-7.59%)
Oct 03, 2019 0.7525 0.8000 0.7500 0.7900 18,310 +0.04(+4.65%)
Oct 02, 2019 0.8500 0.9500 0.4200 0.7549 107,768 -0.15(-16.12%)
Oct 01, 2019 0.9500 0.9500 0.8000 0.9000 33,467 -0.05(-5.26%)
Sep 30, 2019 0.9251 0.9500 0.9200 0.9500 14,445 +0.02(+2.15%)
Sep 27, 2019 0.9660 0.9700 0.9200 0.9300 14,700 -0.01(-1.06%)
Sep 26, 2019 0.9350 0.9800 0.9200 0.9400 15,113 -0.04(-3.61%)
Sep 25, 2019 0.9500 0.9900 0.9200 0.9752 16,635 +0.02(+2.22%)
Sep 24, 2019 0.9700 1.000 0.8500 0.9540 58,999 -0.04(-3.64%)
Sep 23, 2019 1.060 1.060 0.9700 0.9900 49,028 -0.06(-5.71%)
Sep 20, 2019 0.9900 1.050 0.9900 1.050 19,900 +0.05(+5.00%)
Sep 19, 2019 1.000 1.050 1.000 1.000 13,389 -0.01(-0.99%)
Sep 18, 2019 1.045 1.050 0.9950 1.010 13,938 -0.03(-2.88%)
Sep 17, 2019 1.030 1.050 0.9899 1.040 26,424 +0.01(+0.48%)
Sep 16, 2019 1.045 1.050 1.030 1.035 32,194 +0.00(+0.49%)
Sep 13, 2019 1.050 1.050 1.020 1.030 3,400 -0.02(-1.90%)
Sep 12, 2019 1.050 1.050 1.010 1.050 22,155 +0.00(+0.00%)
Sep 11, 2019 1.080 1.100 1.010 1.050 25,096 -0.03(-2.78%)
Sep 10, 2019 1.080 1.130 1.080 1.080 18,532 -0.00(-0.15%)
Sep 09, 2019 1.120 1.120 1.080 1.082 7,636 -0.04(-3.43%)
Sep 06, 2019 1.110 1.130 1.089 1.120 23,500 +0.01(+1.05%)
Sep 05, 2019 1.150 1.150 1.100 1.108 30,825 -0.03(-2.34%)
Sep 04, 2019 1.080 1.150 1.080 1.135 8,192 +0.02(+2.25%)
Sep 03, 2019 1.080 1.150 1.080 1.110 17,478 +0.01(+0.91%)
Aug 30, 2019 1.100 1.140 1.100 1.100 8,600 +0.00(+0.00%)
Aug 29, 2019 1.115 1.150 1.100 1.100 9,898 -0.02(-1.79%)
Aug 28, 2019 1.150 1.150 1.110 1.120 4,347 -0.01(-1.10%)
Aug 27, 2019 1.130 1.170 1.110 1.132 19,856 -0.02(-2.04%)
Aug 26, 2019 1.160 1.230 1.110 1.156 15,800 +0.00(+0.09%)
Aug 23, 2019 1.230 1.230 1.110 1.155 17,400 +0.03(+2.21%)
Aug 22, 2019 1.140 1.230 1.130 1.130 13,043 -0.10(-8.13%)
Aug 21, 2019 1.120 1.230 1.120 1.230 13,977 +0.11(+9.82%)
Aug 20, 2019 1.120 1.190 1.119 1.120 13,593 -0.07(-5.88%)
Aug 19, 2019 1.200 1.200 1.150 1.190 12,069 -0.01(-0.58%)
Aug 16, 2019 1.260 1.260 1.130 1.197 11,800 +0.07(+5.93%)
Aug 15, 2019 1.150 1.290 1.100 1.130 51,753 -0.02(-1.74%)
Aug 14, 2019 1.200 1.225 1.080 1.150 17,085 -0.06(-4.96%)
Aug 13, 2019 1.250 1.300 1.200 1.210 19,705 -0.09(-6.92%)
Aug 12, 2019 1.250 1.340 1.250 1.300 32,495 +0.05(+4.00%)
Aug 09, 2019 1.300 1.320 1.250 1.250 59,300 -0.01(-0.79%)
Aug 08, 2019 1.200 1.330 1.200 1.260 91,295 +0.11(+9.57%)
Aug 07, 2019 1.090 1.230 1.080 1.150 35,492 +0.06(+5.50%)
Aug 06, 2019 1.150 1.200 1.090 1.090 33,060 -0.05(-4.39%)
Aug 05, 2019 1.110 1.340 1.100 1.140 17,113 -0.09(-7.53%)
Aug 02, 2019 1.150 1.260 1.100 1.233 32,500 +0.08(+6.98%)
Aug 01, 2019 1.250 1.260 1.060 1.152 34,663 -0.10(-7.81%)
Jul 31, 2019 1.240 1.340 1.190 1.250 30,937 +0.00(+0.00%)
Jul 30, 2019 1.240 1.350 1.150 1.250 51,234 +0.05(+4.17%)
Jul 29, 2019 1.095 1.201 1.090 1.200 29,986 +0.10(+9.09%)
Jul 26, 2019 1.090 1.120 1.060 1.100 10,700 +0.03(+2.80%)
Jul 25, 2019 1.070 1.150 1.050 1.070 18,882 +0.00(+0.00%)
Jul 24, 2019 1.070 1.150 1.050 1.070 39,557 +0.00(+0.00%)
Jul 23, 2019 1.075 1.140 1.070 1.070 39,563 -0.01(-0.93%)
Jul 22, 2019 1.110 1.140 1.070 1.080 53,382 -0.07(-6.09%)
Jul 19, 2019 1.170 1.190 1.100 1.150 44,600 -0.01(-0.86%)
Jul 18, 2019 1.170 1.210 1.160 1.160 43,248 +0.00(+0.00%)
Jul 17, 2019 1.070 1.250 1.070 1.160 46,933 +0.01(+0.87%)
Jul 16, 2019 1.200 1.220 1.130 1.150 14,291 -0.05(-4.17%)
Jul 15, 2019 1.120 1.250 1.090 1.200 59,376 +0.04(+3.45%)
Jul 12, 2019 1.140 1.200 1.100 1.160 38,800 -0.02(-1.69%)
Jul 11, 2019 1.230 1.300 1.170 1.180 26,271 -0.02(-1.67%)
Jul 10, 2019 1.175 1.250 1.175 1.200 10,472 +0.01(+0.84%)
Jul 09, 2019 1.150 1.250 1.140 1.190 41,128 +0.04(+3.48%)
Jul 08, 2019 1.160 1.200 1.150 1.150 23,938 -0.01(-0.86%)
Jul 05, 2019 1.170 1.190 1.140 1.160 24,000 -0.02(-1.69%)
Jul 03, 2019 1.220 1.240 1.170 1.180 23,300 -0.07(-5.42%)
Jul 02, 2019 1.240 1.248 1.200 1.248 5,598 +0.04(+3.28%)
Jul 01, 2019 1.170 1.300 1.170 1.208 26,226 -0.01(-0.98%)
Jun 28, 2019 1.260 1.340 1.220 1.220 27,400 -0.02(-1.61%)
Jun 27, 2019 1.250 1.345 1.230 1.240 28,739 -0.06(-4.62%)
Jun 26, 2019 1.255 1.370 1.250 1.300 22,224 -0.05(-3.70%)
Jun 25, 2019 1.310 1.400 1.300 1.350 12,556 -0.03(-2.17%)
Jun 24, 2019 1.330 1.450 1.310 1.380 21,501 -0.02(-1.43%)
Jun 21, 2019 1.365 1.500 1.310 1.400 15,600 +0.07(+5.26%)
Jun 20, 2019 1.355 1.355 1.300 1.330 35,270 -0.05(-3.62%)
Jun 19, 2019 1.250 1.440 1.250 1.380 5,814 -0.06(-4.17%)
Jun 18, 2019 1.540 1.550 1.310 1.440 35,267 -0.11(-7.10%)
Jun 17, 2019 1.555 1.585 1.540 1.550 25,318 -0.05(-3.13%)
Jun 14, 2019 1.610 1.650 1.600 1.600 10,000 +0.00(+0.00%)
Jun 13, 2019 1.600 1.640 1.540 1.600 21,786 +0.00(+0.00%)
Jun 12, 2019 1.615 1.680 1.550 1.600 48,929 +0.05(+3.23%)
Jun 11, 2019 1.540 1.680 1.495 1.550 110,997 +0.05(+3.33%)
Jun 10, 2019 1.275 1.650 1.275 1.500 88,210 +0.20(+15.38%)
Jun 07, 2019 1.400 1.420 1.250 1.300 89,000 +0.18(+16.07%)
Jun 06, 2019 1.090 1.340 1.020 1.120 82,753 +0.03(+2.75%)
Jun 05, 2019 1.135 1.150 1.090 1.090 24,433 -0.04(-3.33%)
Jun 04, 2019 1.200 1.250 1.050 1.127 61,148 -0.07(-6.04%)
Jun 03, 2019 1.250 1.360 1.150 1.200 60,818 -0.15(-11.11%)
May 31, 2019 1.250 1.380 1.250 1.350 14,400 +0.00(+0.00%)
May 30, 2019 1.510 1.510 1.300 1.350 37,953 -0.15(-10.00%)
May 29, 2019 1.380 1.500 1.320 1.500 48,592 +0.17(+12.78%)
May 28, 2019 1.380 1.380 1.330 1.330 7,915 -0.02(-1.48%)
May 24, 2019 1.390 1.390 1.320 1.350 20,000 +0.05(+3.85%)
May 23, 2019 1.250 1.340 1.250 1.300 25,342 +0.00(+0.00%)
May 22, 2019 1.325 1.350 1.275 1.300 22,359 -0.04(-2.99%)
May 21, 2019 1.355 1.390 1.313 1.340 30,549 +0.06(+4.69%)
May 20, 2019 1.330 1.370 1.280 1.280 29,402 -0.06(-4.48%)
May 17, 2019 1.270 1.360 1.250 1.340 22,500 +0.05(+4.08%)
May 16, 2019 1.355 1.355 1.275 1.288 16,706 -0.06(-4.63%)
May 15, 2019 1.215 1.360 1.150 1.350 20,824 +0.05(+3.85%)
May 14, 2019 1.270 1.370 1.270 1.300 47,398 +0.06(+4.84%)
May 13, 2019 1.285 1.320 1.190 1.240 93,132 -0.06(-4.62%)
May 10, 2019 1.250 1.350 1.250 1.300 18,900 -0.05(-3.70%)
May 09, 2019 1.390 1.400 1.320 1.350 32,939 +0.01(+0.75%)
May 08, 2019 1.385 1.410 1.340 1.340 17,315 -0.05(-3.71%)
May 07, 2019 1.410 1.430 1.350 1.392 23,415 -0.02(-1.30%)
May 06, 2019 1.440 1.500 1.260 1.410 56,119 +0.03(+2.17%)
May 03, 2019 1.300 1.520 1.280 1.380 50,300 +0.10(+7.81%)
May 02, 2019 1.280 1.340 1.280 1.280 18,546 +0.02(+1.51%)
May 01, 2019 1.390 1.390 1.200 1.261 56,900 -0.02(-1.87%)
Apr 30, 2019 1.200 1.360 1.200 1.285 75,956 -0.07(-4.87%)
Apr 29, 2019 1.440 1.460 0.8100 1.351 208,778 -0.09(-6.19%)
Apr 26, 2019 1.470 1.490 1.415 1.440 44,000 -0.01(-0.69%)
Apr 25, 2019 1.500 1.500 1.430 1.450 68,456 -0.05(-3.23%)
Apr 24, 2019 1.500 1.600 1.450 1.498 74,001 -0.05(-3.33%)
Apr 23, 2019 1.660 1.660 1.500 1.550 33,641 -0.11(-6.63%)
Apr 22, 2019 1.600 1.680 1.510 1.660 33,709 +0.06(+3.75%)
Apr 18, 2019 1.580 1.640 1.530 1.600 32,100 +0.03(+2.07%)
Apr 17, 2019 1.530 1.690 1.530 1.567 35,446 -0.12(-7.25%)
Apr 16, 2019 1.700 1.750 1.510 1.690 64,909 -0.01(-0.59%)
Apr 15, 2019 1.750 1.840 1.650 1.700 90,218 -0.04(-2.30%)
Apr 12, 2019 1.730 1.840 1.720 1.740 12,300 +0.01(+0.58%)
Apr 11, 2019 1.780 1.800 1.730 1.730 32,864 -0.05(-2.81%)
Apr 10, 2019 1.780 1.840 1.780 1.780 25,005 -0.01(-0.56%)
Apr 09, 2019 1.810 1.860 1.755 1.790 31,295 -0.03(-1.92%)
Apr 08, 2019 1.870 1.880 1.800 1.825 22,488 -0.03(-1.62%)
Apr 05, 2019 1.820 1.870 1.820 1.855 8,400 +0.00(+0.27%)
Apr 04, 2019 1.855 1.870 1.820 1.850 9,351 +0.03(+1.65%)
Apr 03, 2019 1.770 1.860 1.770 1.820 23,724 +0.03(+1.68%)
Apr 02, 2019 1.790 1.880 1.755 1.790 27,262 -0.03(-1.65%)
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.