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

Umbral Energy Corp (CSE: CANN )

0.0050 UNCHANGED
Last Price Updated: 3:42 PM EDT, Apr 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 29, 2019 0.6200 0.6600 0.6100 0.6600 3,135,411 +0.04(+6.45%)
Mar 28, 2019 0.5800 0.6200 0.5600 0.6200 3,027,463 +0.03(+5.08%)
Mar 27, 2019 0.6600 0.6700 0.5800 0.5900 8,263,809 -0.02(-3.28%)
Mar 26, 2019 0.5500 0.6100 0.5500 0.6100 7,018,363 +0.06(+10.91%)
Mar 25, 2019 0.5100 0.5500 0.5000 0.5500 3,478,425 +0.05(+10.00%)
Mar 22, 2019 0.5100 0.5200 0.5000 0.5000 1,467,642 -0.01(-1.96%)
Mar 21, 2019 0.4950 0.5100 0.4950 0.5100 1,235,146 +0.02(+3.03%)
Mar 20, 2019 0.5100 0.5100 0.4950 0.4950 1,073,006 -0.02(-2.94%)
Mar 19, 2019 0.5100 0.5100 0.4950 0.5100 1,673,661 +0.00(+0.00%)
Mar 18, 2019 0.5100 0.5100 0.4850 0.5100 2,777,825 +0.00(+0.00%)
Mar 15, 2019 0.5100 0.5300 0.5000 0.5100 2,850,653 +0.01(+2.00%)
Mar 14, 2019 0.5100 0.5200 0.4850 0.5000 2,230,851 -0.02(-3.85%)
Mar 13, 2019 0.5100 0.5300 0.5000 0.5200 2,556,942 +0.02(+4.00%)
Mar 12, 2019 0.4300 0.5200 0.4150 0.5000 4,286,248 +0.06(+13.64%)
Mar 11, 2019 0.4500 0.4600 0.4150 0.4400 4,588,317 -0.03(-5.38%)
Mar 08, 2019 0.4800 0.4900 0.4350 0.4650 6,344,232 -0.03(-6.06%)
Mar 07, 2019 0.5400 0.5400 0.4800 0.4950 4,367,417 -0.05(-8.33%)
Mar 06, 2019 0.5500 0.5600 0.5300 0.5400 1,346,075 -0.01(-1.82%)
Mar 05, 2019 0.5400 0.5500 0.5300 0.5500 2,453,549 +0.03(+5.77%)
Mar 04, 2019 0.5500 0.5700 0.5000 0.5200 10,058,248 +0.04(+8.33%)
Mar 01, 2019 0.4800 0.4900 0.4700 0.4800 2,992,825 -0.01(-1.03%)
Feb 28, 2019 0.4600 0.4900 0.4450 0.4850 3,389,707 +0.02(+3.19%)
Feb 27, 2019 0.4800 0.4950 0.4350 0.4700 7,682,181 -0.02(-3.09%)
Feb 26, 2019 0.4500 0.4850 0.4500 0.4850 6,519,814 +0.04(+10.23%)
Feb 25, 2019 0.3950 0.4500 0.3950 0.4400 8,542,333 +0.04(+11.39%)
Feb 22, 2019 0.3850 0.4000 0.3700 0.3950 3,017,243 +0.01(+2.60%)
Feb 21, 2019 0.3550 0.3900 0.3550 0.3850 4,851,413 +0.03(+8.45%)
Feb 20, 2019 0.3500 0.3550 0.3450 0.3550 1,802,983 +0.01(+4.41%)
Feb 19, 2019 0.3600 0.3600 0.3400 0.3400 2,428,403 -0.01(-2.86%)
Feb 15, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Feb 14, 2019 0.3250 0.3350 0.3200 0.3300 1,532,531 +0.01(+3.13%)
Feb 13, 2019 0.3400 0.3500 0.3200 0.3200 3,067,743 -0.02(-5.88%)
Feb 12, 2019 0.3150 0.3500 0.3050 0.3400 4,285,779 +0.02(+6.25%)
Feb 11, 2019 0.3150 0.3350 0.2950 0.3200 5,132,875 -0.02(-4.48%)
Feb 08, 2019 0.3500 0.3900 0.3150 0.3350 13,577,170 +0.00(+0.00%)
Feb 07, 2019 0.2850 0.3400 0.2800 0.3350 7,959,530 +0.04(+13.56%)
Feb 06, 2019 0.2550 0.2950 0.2500 0.2950 4,227,733 +0.04(+18.00%)
Feb 05, 2019 0.2400 0.2600 0.2400 0.2500 4,417,754 +0.02(+8.70%)
Feb 04, 2019 0.2250 0.2300 0.2200 0.2300 1,966,020 +0.01(+2.22%)
Feb 01, 2019 0.2200 0.2250 0.2200 0.2250 632,266 +0.01(+2.27%)
Jan 31, 2019 0.2300 0.2300 0.2150 0.2200 1,292,983 -0.01(-4.35%)
Jan 30, 2019 0.2200 0.2300 0.2200 0.2300 1,126,633 +0.02(+6.98%)
Jan 29, 2019 0.2250 0.2300 0.2150 0.2150 804,304 -0.01(-4.44%)
Jan 28, 2019 0.2300 0.2300 0.2100 0.2250 1,362,219 -0.01(-2.17%)
Jan 25, 2019 0.2250 0.2300 0.2150 0.2300 1,256,853 +0.01(+2.22%)
Jan 24, 2019 0.2250 0.2350 0.2200 0.2250 1,144,262 +0.01(+2.27%)
Jan 23, 2019 0.2050 0.2200 0.2050 0.2200 969,551 +0.01(+4.76%)
Jan 22, 2019 0.2300 0.2300 0.2100 0.2100 947,043 -0.02(-6.67%)
Jan 21, 2019 0.2150 0.2350 0.2150 0.2250 2,706,815 +0.02(+7.14%)
Jan 18, 2019 0.1950 0.2100 0.1900 0.2100 2,560,616 +0.02(+10.53%)
Jan 17, 2019 0.1850 0.1900 0.1800 0.1900 370,698 +0.01(+2.70%)
Jan 16, 2019 0.1900 0.1900 0.1800 0.1850 350,282 +0.00(+0.00%)
Jan 15, 2019 0.1850 0.1900 0.1800 0.1850 690,872 +0.00(+0.00%)
Jan 14, 2019 0.1800 0.1900 0.1800 0.1850 634,333 +0.00(+0.00%)
Jan 11, 2019 0.1900 0.1900 0.1800 0.1850 548,297 -0.01(-2.63%)
Jan 10, 2019 0.1900 0.1900 0.1800 0.1900 519,324 +0.00(+0.00%)
Jan 09, 2019 0.1800 0.1900 0.1800 0.1900 763,184 +0.02(+8.57%)
Jan 08, 2019 0.1900 0.1900 0.1750 0.1750 541,577 -0.01(-5.41%)
Jan 07, 2019 0.1700 0.2000 0.1650 0.1850 3,299,850 +0.01(+8.82%)
Jan 04, 2019 0.1650 0.1750 0.1650 0.1700 761,759 +0.00(+0.00%)
Jan 03, 2019 0.1750 0.1750 0.1650 0.1700 991,690 +0.00(+0.00%)
Jan 02, 2019 0.1650 0.1750 0.1600 0.1700 1,212,025 +0.01(+3.03%)
Dec 31, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 28, 2018 0.1600 0.1700 0.1550 0.1650 313,304 +0.01(+3.13%)
Dec 27, 2018 0.1600 0.1650 0.1550 0.1600 434,660 +0.01(+3.23%)
Dec 24, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 21, 2018 0.1550 0.1600 0.1550 0.1600 474,928 +0.01(+6.67%)
Dec 20, 2018 0.1500 0.1600 0.1500 0.1500 1,218,822 -0.01(-3.23%)
Dec 19, 2018 0.1650 0.1700 0.1550 0.1550 1,001,653 -0.01(-6.06%)
Dec 18, 2018 0.1800 0.1800 0.1600 0.1650 1,796,738 -0.01(-8.33%)
Dec 17, 2018 0.1800 0.1850 0.1750 0.1800 575,814 +0.00(+0.00%)
Dec 14, 2018 0.1750 0.1850 0.1750 0.1800 594,337 +0.00(+0.00%)
Dec 13, 2018 0.1750 0.1850 0.1650 0.1800 1,087,565 +0.01(+2.86%)
Dec 12, 2018 0.1750 0.1800 0.1700 0.1750 536,573 +0.00(+2.94%)
Dec 11, 2018 0.1800 0.1800 0.1700 0.1700 1,106,591 -0.00(-2.86%)
Dec 10, 2018 0.1850 0.1900 0.1700 0.1750 1,302,894 -0.01(-2.78%)
Dec 07, 2018 0.1750 0.1900 0.1750 0.1800 1,779,512 +0.01(+5.88%)
Dec 06, 2018 0.1700 0.1750 0.1650 0.1700 1,183,300 +0.01(+3.03%)
Dec 05, 2018 0.1800 0.1850 0.1600 0.1650 1,548,596 -0.01(-8.33%)
Dec 04, 2018 0.1900 0.1900 0.1700 0.1800 1,015,925 -0.01(-5.26%)
Dec 03, 2018 0.2000 0.2000 0.1750 0.1900 1,378,983 +0.00(+0.00%)
Nov 30, 2018 0.1900 0.1950 0.1800 0.1900 709,000 +0.01(+5.56%)
Nov 29, 2018 0.1900 0.2000 0.1800 0.1800 982,154 -0.01(-5.26%)
Nov 28, 2018 0.2000 0.2000 0.1850 0.1900 531,054 +0.00(+0.00%)
Nov 27, 2018 0.1900 0.1950 0.1800 0.1900 633,341 +0.01(+2.70%)
Nov 26, 2018 0.2000 0.2150 0.1800 0.1850 2,110,404 +0.01(+2.78%)
Nov 23, 2018 0.1800 0.1800 0.1700 0.1800 591,800 +0.01(+2.86%)
Nov 22, 2018 0.1650 0.1800 0.1650 0.1750 1,066,220 +0.01(+9.37%)
Nov 21, 2018 0.1750 0.1800 0.1600 0.1600 912,931 -0.01(-5.88%)
Nov 20, 2018 0.1750 0.1800 0.1650 0.1700 1,233,510 +0.00(+0.00%)
Nov 19, 2018 0.1900 0.1950 0.1650 0.1700 1,120,357 -0.01(-8.11%)
Nov 16, 2018 0.1850 0.2100 0.1850 0.1850 1,069,300 -0.02(-7.50%)
Nov 15, 2018 0.1700 0.2200 0.1650 0.2000 3,000,647 +0.04(+25.00%)
Nov 14, 2018 0.1800 0.1800 0.1500 0.1600 4,371,380 -0.02(-13.51%)
Nov 13, 2018 0.2000 0.2050 0.1700 0.1850 2,453,886 -0.01(-5.13%)
Nov 12, 2018 0.2050 0.2100 0.1950 0.1950 2,349,950 -0.02(-11.36%)
Nov 09, 2018 0.2200 0.2300 0.2150 0.2200 1,391,700 -0.01(-6.38%)
Nov 08, 2018 0.2450 0.2500 0.2350 0.2350 667,011 -0.01(-2.08%)
Nov 07, 2018 0.2450 0.2450 0.2350 0.2400 741,131 +0.01(+2.13%)
Nov 06, 2018 0.2400 0.2400 0.2300 0.2350 1,018,954 +0.00(+2.17%)
Nov 05, 2018 0.2400 0.2450 0.2300 0.2300 1,665,963 -0.01(-4.17%)
Nov 02, 2018 0.2400 0.2450 0.2300 0.2400 715,300 +0.01(+2.13%)
Nov 01, 2018 0.2450 0.2500 0.2300 0.2350 761,770 -0.01(-2.08%)
Oct 31, 2018 0.2400 0.2450 0.2300 0.2400 870,783 +0.00(+0.00%)
Oct 30, 2018 0.2100 0.2400 0.2100 0.2400 1,109,541 +0.01(+6.67%)
Oct 29, 2018 0.2500 0.2500 0.2200 0.2250 977,533 -0.02(-8.16%)
Oct 26, 2018 0.2450 0.2500 0.2350 0.2450 373,000 +0.01(+2.08%)
Oct 25, 2018 0.2500 0.2550 0.2400 0.2400 491,533 -0.01(-4.00%)
Oct 24, 2018 0.2550 0.2600 0.2400 0.2500 1,025,015 +0.00(+0.00%)
Oct 23, 2018 0.2350 0.2550 0.2150 0.2500 1,940,058 -0.01(-1.96%)
Oct 22, 2018 0.2700 0.2700 0.2350 0.2550 2,553,081 -0.02(-5.56%)
Oct 19, 2018 0.2700 0.3150 0.2550 0.2700 3,306,700 -0.01(-5.26%)
Oct 18, 2018 0.2700 0.3100 0.2700 0.2850 3,581,521 +0.00(+1.79%)
Oct 17, 2018 0.3100 0.3100 0.2700 0.2800 2,130,877 -0.03(-9.68%)
Oct 16, 2018 0.3400 0.3400 0.3000 0.3100 2,522,429 -0.03(-7.46%)
Oct 15, 2018 0.3000 0.3400 0.2950 0.3350 4,059,619 +0.05(+17.54%)
Oct 12, 2018 0.2850 0.2850 0.2700 0.2850 277,500 +0.02(+7.55%)
Oct 11, 2018 0.2850 0.2850 0.2650 0.2650 521,187 -0.02(-5.36%)
Oct 10, 2018 0.2900 0.2900 0.2750 0.2800 602,708 -0.01(-3.45%)
Oct 09, 2018 0.2850 0.3000 0.2800 0.2900 1,420,374 +0.01(+1.75%)
Oct 05, 2018 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Oct 04, 2018 0.2450 0.2550 0.2300 0.2500 1,433,495 +0.01(+2.04%)
Oct 03, 2018 0.2500 0.2550 0.2450 0.2450 822,916 -0.01(-2.00%)
Oct 02, 2018 0.2550 0.2600 0.2500 0.2500 871,783 -0.01(-1.96%)
Oct 01, 2018 0.2650 0.2650 0.2550 0.2550 1,097,925 -0.01(-3.77%)
Sep 28, 2018 0.2650 0.2850 0.2500 0.2650 2,163,600 -0.02(-7.02%)
Sep 27, 2018 0.2900 0.2950 0.2600 0.2850 1,596,758 +0.00(+0.00%)
Sep 26, 2018 0.2900 0.2900 0.2800 0.2850 644,705 +0.00(+0.00%)
Sep 25, 2018 0.2900 0.2900 0.2650 0.2850 1,511,578 +0.00(+1.79%)
Sep 24, 2018 0.3100 0.3100 0.2800 0.2800 1,601,028 -0.02(-8.20%)
Sep 21, 2018 0.3050 0.3450 0.2800 0.3050 6,422,700 +0.02(+5.17%)
Sep 19, 2018 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Sep 18, 2018 0.3000 0.3000 0.2500 0.2600 1,791,350 -0.04(-13.33%)
Sep 17, 2018 0.2900 0.3000 0.2800 0.3000 732,776 +0.01(+1.69%)
Sep 14, 2018 0.2950 0.2950 0.2750 0.2950 540,300 +0.01(+1.72%)
Sep 13, 2018 0.3100 0.3100 0.2900 0.2900 672,538 -0.01(-3.33%)
Sep 12, 2018 0.2800 0.3100 0.2700 0.3000 1,986,894 +0.03(+13.21%)
Sep 11, 2018 0.2650 0.2750 0.2500 0.2650 1,256,875 +0.02(+6.00%)
Sep 10, 2018 0.2750 0.2850 0.2500 0.2500 1,209,753 -0.03(-9.09%)
Sep 07, 2018 0.2750 0.2800 0.2500 0.2750 797,400 +0.00(+0.00%)
Sep 06, 2018 0.2700 0.2750 0.2600 0.2750 614,089 +0.01(+1.85%)
Sep 05, 2018 0.2800 0.2800 0.2500 0.2700 1,762,644 -0.01(-5.26%)
Sep 04, 2018 0.2950 0.3050 0.2700 0.2850 1,195,253 -0.01(-1.72%)
Aug 31, 2018 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Aug 30, 2018 0.3050 0.3200 0.3000 0.3100 648,128 +0.00(+0.00%)
Aug 29, 2018 0.3050 0.3100 0.2900 0.3100 826,500 +0.01(+3.33%)
Aug 28, 2018 0.3350 0.3350 0.2900 0.3000 1,342,615 -0.03(-7.69%)
Aug 27, 2018 0.3050 0.3350 0.2900 0.3250 2,530,480 +0.03(+10.17%)
Aug 24, 2018 0.2950 0.2950 0.2800 0.2950 1,413,700 +0.01(+3.51%)
Aug 23, 2018 0.2800 0.3000 0.2700 0.2850 1,742,548 +0.03(+11.76%)
Aug 22, 2018 0.2500 0.2600 0.2350 0.2550 612,715 +0.01(+4.08%)
Aug 21, 2018 0.2550 0.2600 0.2400 0.2450 915,420 -0.01(-3.92%)
Aug 20, 2018 0.2450 0.2650 0.2400 0.2550 432,868 +0.01(+4.08%)
Aug 17, 2018 0.2450 0.2600 0.2400 0.2450 679,100 -0.01(-2.00%)
Aug 16, 2018 0.2300 0.2650 0.2300 0.2500 1,713,809 +0.02(+8.70%)
Aug 15, 2018 0.2150 0.2300 0.2150 0.2300 995,852 +0.03(+12.20%)
Aug 14, 2018 0.2200 0.2200 0.1900 0.2050 1,454,424 -0.02(-8.89%)
Aug 13, 2018 0.2300 0.2350 0.2200 0.2250 709,989 -0.01(-2.17%)
Aug 10, 2018 0.2300 0.2400 0.2250 0.2300 579,000 -0.01(-4.17%)
Aug 09, 2018 0.2500 0.2500 0.2300 0.2400 593,697 -0.01(-2.04%)
Aug 08, 2018 0.2600 0.2650 0.2350 0.2450 876,925 +0.00(+0.00%)
Aug 07, 2018 0.2700 0.2700 0.2450 0.2450 508,268 -0.02(-7.55%)
Aug 03, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 02, 2018 0.2750 0.2750 0.2600 0.2650 343,508 -0.01(-3.64%)
Aug 01, 2018 0.2650 0.2750 0.2600 0.2750 508,097 +0.01(+1.85%)
Jul 31, 2018 0.2650 0.2750 0.2600 0.2700 516,195 -0.01(-1.82%)
Jul 30, 2018 0.2900 0.2900 0.2700 0.2750 697,992 -0.01(-3.51%)
Jul 27, 2018 0.2850 0.2900 0.2800 0.2850 401,800 +0.00(+0.00%)
Jul 26, 2018 0.3000 0.3000 0.2750 0.2850 780,265 -0.01(-1.72%)
Jul 25, 2018 0.3000 0.3050 0.2900 0.2900 508,383 -0.01(-1.69%)
Jul 24, 2018 0.3300 0.3350 0.2900 0.2950 2,069,168 -0.04(-10.61%)
Jul 23, 2018 0.3500 0.3600 0.3150 0.3300 5,782,736 +0.04(+13.79%)
Jul 20, 2018 0.2800 0.2900 0.2650 0.2900 1,028,927 +0.01(+3.57%)
Jul 19, 2018 0.2900 0.2950 0.2700 0.2800 487,882 -0.01(-3.45%)
Jul 18, 2018 0.2800 0.2950 0.2800 0.2900 347,943 +0.00(+0.00%)
Jul 17, 2018 0.3000 0.3000 0.2800 0.2900 500,264 -0.01(-1.69%)
Jul 16, 2018 0.2800 0.3050 0.2800 0.2950 976,654 +0.01(+1.72%)
Jul 13, 2018 0.2800 0.2900 0.2750 0.2900 478,146 +0.01(+5.45%)
Jul 12, 2018 0.2850 0.2850 0.2700 0.2750 267,072 -0.01(-1.79%)
Jul 11, 2018 0.2900 0.2900 0.2750 0.2800 254,808 +0.00(+0.00%)
Jul 10, 2018 0.2950 0.2950 0.2800 0.2800 212,700 -0.00(-1.75%)
Jul 09, 2018 0.2800 0.2900 0.2800 0.2850 444,719 -0.01(-3.39%)
Jul 06, 2018 0.3000 0.3000 0.2900 0.2950 265,533 +0.00(+0.00%)
Jul 05, 2018 0.2900 0.2950 0.2900 0.2950 242,426 +0.00(+0.00%)
Jul 04, 2018 0.2850 0.2950 0.2800 0.2950 241,340 +0.01(+1.72%)
Jul 03, 2018 0.3100 0.3100 0.2900 0.2900 511,147 -0.02(-4.92%)
Jun 29, 2018 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 28, 2018 0.2900 0.3150 0.2700 0.3050 625,923 +0.01(+3.39%)
Jun 27, 2018 0.3050 0.3100 0.2800 0.2950 613,952 -0.01(-3.28%)
Jun 26, 2018 0.3200 0.3200 0.3050 0.3050 437,566 -0.02(-4.69%)
Jun 25, 2018 0.3400 0.3400 0.3200 0.3200 336,882 -0.02(-4.48%)
Jun 22, 2018 0.3400 0.3500 0.3300 0.3350 314,048 -0.01(-1.47%)
Jun 21, 2018 0.3550 0.3600 0.3300 0.3400 943,411 -0.01(-2.86%)
Jun 20, 2018 0.3600 0.3650 0.3400 0.3500 1,048,684 +0.01(+2.94%)
Jun 19, 2018 0.3250 0.3500 0.3200 0.3400 616,123 +0.02(+4.62%)
Jun 18, 2018 0.3400 0.3400 0.3200 0.3250 606,617 -0.02(-4.41%)
Jun 15, 2018 0.3350 0.3350 0.3400 511,638 +0.01(+1.49%)
Jun 14, 2018 0.3200 0.3500 0.3200 0.3350 1,234,549 +0.02(+6.35%)
Jun 13, 2018 0.3100 0.3200 0.3050 0.3150 810,663 +0.02(+5.00%)
Jun 12, 2018 0.3050 0.3100 0.2950 0.3000 878,163 +0.00(+0.00%)
Jun 11, 2018 0.3250 0.3250 0.2900 0.3000 1,524,658 -0.03(-7.69%)
Jun 08, 2018 0.3700 0.3750 0.3200 0.3250 2,924,947 -0.03(-9.72%)
Jun 07, 2018 0.3550 0.3750 0.3500 0.3600 1,815,359 +0.02(+4.35%)
Jun 06, 2018 0.3100 0.3500 0.3000 0.3450 2,380,990 +0.04(+15.00%)
Jun 05, 2018 0.2600 0.3050 0.2550 0.3000 2,023,610 +0.04(+17.65%)
Jun 04, 2018 0.2650 0.2650 0.2500 0.2550 573,395 +0.00(+0.00%)
Jun 01, 2018 0.2750 0.2750 0.2500 0.2550 593,744 -0.02(-5.56%)
May 31, 2018 0.2650 0.2750 0.2650 0.2700 272,162 -0.01(-1.82%)
May 30, 2018 0.2600 0.2800 0.2500 0.2750 655,790 +0.02(+5.77%)
May 29, 2018 0.2700 0.2700 0.2550 0.2600 885,383 -0.01(-3.70%)
May 28, 2018 0.2800 0.2850 0.2700 0.2700 932,218 -0.02(-6.90%)
May 25, 2018 0.2950 0.2950 0.2850 0.2900 611,960 -0.01(-1.69%)
May 24, 2018 0.2950 0.2950 0.2800 0.2950 749,121 +0.01(+3.51%)
May 23, 2018 0.2900 0.3000 0.2850 0.2850 979,022 -0.02(-6.56%)
May 22, 2018 0.3100 0.3100 0.2900 0.3050 1,081,580 -0.01(-1.61%)
May 18, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 17, 2018 0.3050 0.3150 0.2950 0.3100 521,483 -0.01(-3.13%)
May 16, 2018 0.3150 0.3250 0.3000 0.3200 678,543 -0.01(-3.03%)
May 15, 2018 0.3450 0.3450 0.3200 0.3300 698,946 -0.01(-2.94%)
May 14, 2018 0.3050 0.3400 0.3050 0.3400 2,039,701 +0.04(+13.33%)
May 11, 2018 0.2900 0.3000 0.2800 0.3000 628,585 +0.02(+5.26%)
May 10, 2018 0.3150 0.3150 0.2750 0.2850 4,433,116 -0.01(-3.39%)
May 09, 2018 0.2200 0.3100 0.2200 0.2950 6,570,651 +0.07(+31.11%)
May 08, 2018 0.2650 0.2650 0.2250 0.2250 8,540,671 -0.05(-18.18%)
May 07, 2018 0.2850 0.2950 0.2500 0.2750 2,006,486 -0.02(-8.33%)
May 04, 2018 0.2950 0.3100 0.2900 0.3000 746,892 +0.01(+1.69%)
May 03, 2018 0.2950 0.3050 0.2800 0.2950 2,807,254 -0.02(-6.35%)
May 02, 2018 0.3300 0.3300 0.3100 0.3150 1,053,179 -0.02(-4.55%)
May 01, 2018 0.3600 0.3600 0.3300 0.3300 430,332 -0.02(-5.71%)
Apr 30, 2018 0.3600 0.3700 0.3400 0.3500 288,181 -0.01(-2.78%)
Apr 27, 2018 0.3450 0.3650 0.3400 0.3600 526,209 +0.01(+2.86%)
Apr 26, 2018 0.3700 0.3700 0.3450 0.3500 294,026 -0.02(-5.41%)
Apr 25, 2018 0.3650 0.3700 0.3500 0.3700 786,956 -0.01(-1.33%)
Apr 24, 2018 0.3700 0.3800 0.3650 0.3750 509,433 +0.01(+2.74%)
Apr 23, 2018 0.3700 0.3750 0.3600 0.3650 648,284 +0.00(+0.00%)
Apr 20, 2018 0.3850 0.3950 0.3650 0.3650 1,108,205 -0.01(-2.67%)
Apr 19, 2018 0.3900 0.3900 0.3700 0.3750 574,575 +0.00(+0.00%)
Apr 18, 2018 0.3750 0.3750 0.3600 0.3750 692,364 +0.00(+0.00%)
Apr 17, 2018 0.4000 0.4000 0.3700 0.3750 453,051 -0.01(-1.32%)
Apr 16, 2018 0.4100 0.4150 0.3800 0.3800 1,235,726 -0.03(-7.32%)
Apr 13, 2018 0.3850 0.4350 0.3750 0.4100 2,303,687 +0.03(+7.89%)
Apr 12, 2018 0.3800 0.4050 0.3750 0.3800 1,878,005 +0.01(+2.70%)
Apr 11, 2018 0.3550 0.4100 0.3500 0.3700 1,846,564 +0.02(+5.71%)
Apr 10, 2018 0.3800 0.3800 0.3250 0.3500 3,083,877 -0.02(-5.41%)
Apr 09, 2018 0.4200 0.4200 0.3700 0.3700 1,028,933 -0.04(-9.76%)
Apr 06, 2018 0.4100 0.4300 0.4050 0.4100 1,171,541 -0.03(-6.82%)
Apr 05, 2018 0.4200 0.4450 0.4000 0.4400 2,117,471 +0.04(+11.39%)
Apr 04, 2018 0.2950 0.3950 0.2950 0.3950 6,592,835 +0.04(+11.27%)
Apr 03, 2018 0.4150 0.4300 0.3200 0.3550 6,205,686 -0.09(-19.32%)
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.