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

Analytixinsight Inc (TSV: ALY )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Sep 28, 2018 0.3300 0.3450 0.3250 0.3400 25,300 +0.01(+3.03%)
Sep 27, 2018 0.3150 0.3500 0.3150 0.3300 102,990 +0.03(+8.20%)
Sep 26, 2018 0.3100 0.3100 0.3000 0.3050 467,500 -0.02(-4.69%)
Sep 25, 2018 0.3200 0.3300 0.3200 0.3200 217,501 +0.00(+0.00%)
Sep 24, 2018 0.3350 0.3350 0.3200 0.3200 47,969 -0.02(-4.48%)
Sep 21, 2018 0.3400 0.3450 0.3300 0.3350 29,500 -0.01(-1.47%)
Sep 20, 2018 0.3500 0.3650 0.3400 0.3400 59,500 -0.01(-4.23%)
Sep 19, 2018 0.3050 0.3600 0.3050 0.3550 307,900 +0.05(+18.33%)
Sep 18, 2018 0.3050 0.3050 0.3000 0.3000 198,500 -0.01(-3.23%)
Sep 17, 2018 0.3100 0.3100 0.3000 0.3100 73,000 -0.01(-3.13%)
Sep 14, 2018 0.3150 0.3200 0.3100 0.3200 19,850 +0.01(+3.23%)
Sep 13, 2018 0.3200 0.3200 0.3100 0.3100 49,165 -0.02(-4.62%)
Sep 12, 2018 0.3250 0.3300 0.3100 0.3250 32,500 +0.01(+1.56%)
Sep 11, 2018 0.3200 0.3350 0.3200 0.3200 35,000 +0.00(+0.00%)
Sep 10, 2018 0.3550 0.3550 0.3150 0.3200 63,500 -0.03(-8.57%)
Sep 07, 2018 0.3700 0.3700 0.3500 0.3500 31,057 -0.01(-1.41%)
Sep 06, 2018 0.3400 0.3550 0.3400 0.3550 24,200 +0.01(+2.90%)
Sep 05, 2018 0.3600 0.3600 0.3400 0.3450 31,630 -0.03(-6.76%)
Sep 04, 2018 0.3600 0.3700 0.3500 0.3700 12,500 +0.01(+2.78%)
Aug 31, 2018 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Aug 30, 2018 0.3400 0.3400 0.3150 0.3200 147,300 -0.01(-3.03%)
Aug 29, 2018 0.3200 0.3400 0.3050 0.3300 203,300 +0.01(+3.13%)
Aug 28, 2018 0.3000 0.3200 0.2900 0.3200 117,900 +0.02(+6.67%)
Aug 27, 2018 0.3100 0.3100 0.2850 0.3000 96,850 -0.02(-6.25%)
Aug 24, 2018 0.3350 0.3350 0.3100 0.3200 171,000 -0.02(-5.88%)
Aug 23, 2018 0.3550 0.3550 0.3300 0.3400 33,500 -0.01(-4.23%)
Aug 22, 2018 0.3500 0.3550 0.3500 0.3550 21,500 +0.01(+1.43%)
Aug 21, 2018 0.3450 0.3500 0.3350 0.3500 26,150 -0.01(-1.41%)
Aug 20, 2018 0.3400 0.3550 0.3400 0.3550 346,300 +0.01(+4.41%)
Aug 17, 2018 0.3500 0.3550 0.3400 0.3400 651,150 -0.01(-2.86%)
Aug 16, 2018 0.3800 0.3800 0.3500 0.3500 77,300 +0.00(+0.00%)
Aug 15, 2018 0.3800 0.3800 0.3500 0.3500 74,100 -0.03(-7.89%)
Aug 14, 2018 0.3850 0.3900 0.3700 0.3800 89,003 +0.00(+0.00%)
Aug 13, 2018 0.3800 0.3800 0.3750 0.3800 17,750 +0.01(+1.33%)
Aug 10, 2018 0.3800 0.3800 0.3750 0.3750 12,000 +0.01(+1.35%)
Aug 09, 2018 0.3800 0.3850 0.3700 0.3700 10,000 -0.01(-1.33%)
Aug 08, 2018 0.3800 0.3800 0.3750 0.3750 28,000 -0.01(-1.32%)
Aug 07, 2018 0.3950 0.3950 0.3800 0.3800 80,000 -0.02(-3.80%)
Aug 03, 2018 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Aug 02, 2018 0.4000 0.4000 0.3900 0.3900 12,630 -0.01(-2.50%)
Aug 01, 2018 0.3950 0.4000 0.3900 0.4000 143,000 +0.01(+1.27%)
Jul 31, 2018 0.3850 0.4000 0.3650 0.3950 199,500 +0.00(+0.00%)
Jul 30, 2018 0.3900 0.3950 0.3800 0.3950 75,500 -0.01(-1.25%)
Jul 27, 2018 0.3900 0.4000 0.3900 0.4000 28,492 +0.01(+2.56%)
Jul 26, 2018 0.3850 0.3900 0.3700 0.3900 230,000 +0.01(+2.63%)
Jul 25, 2018 0.3950 0.4000 0.3800 0.3800 202,400 -0.02(-5.00%)
Jul 24, 2018 0.3950 0.4250 0.3850 0.4000 450,701 +0.02(+3.90%)
Jul 23, 2018 0.3600 0.3850 0.3600 0.3850 136,655 +0.03(+8.45%)
Jul 20, 2018 0.3850 0.3850 0.3550 0.3550 325,500 -0.03(-6.58%)
Jul 19, 2018 0.3650 0.3850 0.3600 0.3800 95,900 +0.02(+5.56%)
Jul 18, 2018 0.3550 0.3650 0.3450 0.3600 66,788 +0.01(+1.41%)
Jul 17, 2018 0.3550 0.3650 0.3500 0.3550 97,120 +0.00(+0.00%)
Jul 16, 2018 0.3750 0.3750 0.3500 0.3550 159,000 -0.02(-4.05%)
Jul 13, 2018 0.3800 0.3800 0.3700 0.3700 60,850 -0.02(-3.90%)
Jul 12, 2018 0.3800 0.3850 0.3800 0.3850 165,200 +0.01(+1.32%)
Jul 11, 2018 0.3750 0.3800 0.3700 0.3800 31,000 +0.02(+5.56%)
Jul 10, 2018 0.3750 0.3850 0.3550 0.3600 128,833 -0.02(-4.00%)
Jul 09, 2018 0.3850 0.3850 0.3750 0.3750 64,780 -0.02(-3.85%)
Jul 06, 2018 0.3950 0.3950 0.3900 0.3900 146,500 -0.01(-1.27%)
Jul 05, 2018 0.4000 0.4100 0.3900 0.3950 135,500 -0.01(-1.25%)
Jul 04, 2018 0.3900 0.4050 0.3900 0.4000 12,500 +0.02(+5.26%)
Jul 03, 2018 0.3950 0.4000 0.3800 0.3800 95,000 +0.00(+0.00%)
Jun 29, 2018 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Jun 28, 2018 0.3900 0.4000 0.3850 0.3950 150,700 -0.01(-1.25%)
Jun 27, 2018 0.4100 0.4200 0.3850 0.4000 183,165 -0.02(-4.76%)
Jun 26, 2018 0.4150 0.4250 0.4150 0.4200 52,100 +0.00(+0.00%)
Jun 25, 2018 0.4400 0.4500 0.4050 0.4200 223,200 +0.00(+0.00%)
Jun 22, 2018 0.4500 0.4500 0.4100 0.4200 565,901 -0.03(-6.67%)
Jun 21, 2018 0.4550 0.4600 0.4400 0.4500 153,724 +0.00(+0.00%)
Jun 20, 2018 0.4550 0.4600 0.4450 0.4500 133,390 +0.00(+0.00%)
Jun 19, 2018 0.4500 0.4600 0.4450 0.4500 70,400 +0.00(+0.00%)
Jun 18, 2018 0.4550 0.4600 0.4500 0.4500 136,500 -0.01(-1.10%)
Jun 15, 2018 0.4600 0.4400 0.4550 213,300 -0.01(-1.09%)
Jun 14, 2018 0.4650 0.4800 0.4600 0.4600 407,200 +0.00(+0.00%)
Jun 13, 2018 0.4600 0.4750 0.4550 0.4600 176,900 +0.00(+0.00%)
Jun 12, 2018 0.4550 0.4850 0.4400 0.4600 586,000 +0.02(+4.55%)
Jun 11, 2018 0.4700 0.4900 0.4400 0.4400 325,800 -0.02(-4.35%)
Jun 08, 2018 0.4650 0.4750 0.4600 0.4600 439,100 +0.01(+2.22%)
Jun 07, 2018 0.4400 0.4600 0.4350 0.4500 188,250 +0.01(+1.12%)
Jun 06, 2018 0.4500 0.4600 0.4350 0.4450 86,200 -0.01(-1.11%)
Jun 05, 2018 0.4700 0.4750 0.4300 0.4500 282,600 -0.02(-5.26%)
Jun 04, 2018 0.4600 0.4800 0.4550 0.4750 177,957 +0.01(+3.26%)
Jun 01, 2018 0.4650 0.4650 0.4500 0.4600 52,800 -0.01(-2.13%)
May 31, 2018 0.4250 0.4750 0.4250 0.4700 94,700 +0.04(+9.30%)
May 30, 2018 0.4600 0.4700 0.4250 0.4300 270,283 -0.04(-7.53%)
May 29, 2018 0.4900 0.4950 0.4650 0.4650 158,042 -0.02(-5.10%)
May 28, 2018 0.4900 0.4950 0.4800 0.4900 86,400 +0.02(+3.16%)
May 25, 2018 0.4900 0.4900 0.4500 0.4750 265,800 -0.01(-2.06%)
May 24, 2018 0.4800 0.5200 0.4800 0.4850 362,700 +0.01(+1.04%)
May 23, 2018 0.4650 0.4850 0.4600 0.4800 279,800 +0.01(+3.23%)
May 22, 2018 0.5200 0.5400 0.4650 0.4650 548,771 -0.04(-8.82%)
May 18, 2018 0.5100 0.5100 0.5100 0 +0.02(+3.03%)
May 17, 2018 0.5100 0.5700 0.4850 0.4950 1,261,637 +0.02(+3.13%)
May 16, 2018 0.4250 0.4850 0.3900 0.4800 1,105,356 +0.12(+33.33%)
May 15, 2018 0.3950 0.3950 0.3600 0.3600 89,850 -0.03(-7.69%)
May 14, 2018 0.3900 0.3900 0.3850 0.3900 45,000 +0.01(+2.63%)
May 11, 2018 0.3650 0.3800 0.3650 0.3800 35,000 +0.03(+7.04%)
May 10, 2018 0.3600 0.3700 0.3550 0.3550 88,000 -0.01(-2.74%)
May 09, 2018 0.3800 0.3800 0.3650 0.3650 42,900 -0.01(-1.35%)
May 08, 2018 0.3800 0.3800 0.3700 0.3700 21,999 -0.01(-1.33%)
May 07, 2018 0.3850 0.3850 0.3750 0.3750 65,900 +0.00(+0.00%)
May 04, 2018 0.3750 0.3750 0.3600 0.3750 77,000 +0.01(+1.35%)
May 03, 2018 0.3700 0.3750 0.3650 0.3700 172,000 -0.01(-1.33%)
May 02, 2018 0.3800 0.3850 0.3750 0.3750 149,500 -0.01(-2.60%)
May 01, 2018 0.4000 0.4000 0.3850 0.3850 49,270 -0.02(-3.75%)
Apr 30, 2018 0.4100 0.4100 0.3900 0.4000 36,500 -0.01(-2.44%)
Apr 27, 2018 0.3950 0.4100 0.3950 0.4100 50,500 +0.01(+3.80%)
Apr 26, 2018 0.4200 0.4200 0.3900 0.3950 119,500 -0.02(-5.95%)
Apr 25, 2018 0.4500 0.4500 0.4200 0.4200 245,200 -0.03(-6.67%)
Apr 24, 2018 0.4600 0.4750 0.4400 0.4500 130,804 +0.00(+0.00%)
Apr 23, 2018 0.4000 0.5300 0.3900 0.4500 757,550 +0.07(+16.88%)
Apr 20, 2018 0.3900 0.3950 0.3850 0.3850 22,000 +0.00(+0.00%)
Apr 19, 2018 0.3850 0.3950 0.3700 0.3850 71,774 +0.00(+0.00%)
Apr 18, 2018 0.3950 0.3950 0.3850 0.3850 188,116 -0.01(-1.28%)
Apr 17, 2018 0.4000 0.4000 0.3900 0.3900 196,650 -0.02(-3.70%)
Apr 16, 2018 0.3850 0.4200 0.3700 0.4050 436,300 +0.01(+1.25%)
Apr 13, 2018 0.3800 0.4000 0.3800 0.4000 42,950 +0.03(+6.67%)
Apr 12, 2018 0.3850 0.3900 0.3750 0.3750 124,350 -0.01(-1.32%)
Apr 11, 2018 0.3950 0.4000 0.3800 0.3800 74,000 -0.01(-2.56%)
Apr 10, 2018 0.4050 0.4200 0.3900 0.3900 103,907 -0.02(-3.70%)
Apr 09, 2018 0.4000 0.4050 0.3950 0.4050 19,425 +0.01(+1.25%)
Apr 06, 2018 0.3750 0.4000 0.3750 0.4000 55,900 +0.03(+8.11%)
Apr 05, 2018 0.3800 0.3950 0.3700 0.3700 91,122 +0.00(+0.00%)
Apr 04, 2018 0.3900 0.3900 0.3650 0.3700 202,596 -0.03(-6.33%)
Apr 03, 2018 0.4150 0.4150 0.3850 0.3950 72,362 -0.01(-3.66%)
Apr 02, 2018 0.4100 0.4100 0.3600 0.4100 206,630 +0.00(+0.00%)
Mar 29, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 28, 2018 0.4200 0.4300 0.3750 0.4100 331,924 -0.02(-3.53%)
Mar 27, 2018 0.4600 0.4650 0.4100 0.4250 257,265 -0.04(-7.61%)
Mar 26, 2018 0.4700 0.4700 0.4600 0.4600 82,250 -0.01(-2.13%)
Mar 23, 2018 0.4500 0.4700 0.4450 0.4700 66,750 +0.02(+4.44%)
Mar 22, 2018 0.4850 0.4850 0.4450 0.4500 445,172 -0.02(-4.26%)
Mar 21, 2018 0.4750 0.4850 0.4500 0.4700 458,200 +0.00(+1.08%)
Mar 20, 2018 0.4550 0.4650 0.4550 0.4650 107,500 +0.01(+1.09%)
Mar 19, 2018 0.4700 0.4700 0.4600 0.4600 39,500 -0.01(-3.16%)
Mar 16, 2018 0.4600 0.4750 0.4550 0.4750 40,000 +0.01(+2.15%)
Mar 15, 2018 0.4400 0.4700 0.4400 0.4650 36,500 +0.03(+6.90%)
Mar 14, 2018 0.4750 0.4750 0.4350 0.4350 109,300 -0.03(-6.45%)
Mar 13, 2018 0.4700 0.4700 0.4550 0.4650 74,300 -0.01(-2.11%)
Mar 12, 2018 0.4800 0.4800 0.4700 0.4750 108,100 +0.00(+0.00%)
Mar 09, 2018 0.4700 0.4900 0.4650 0.4750 145,000 -0.01(-1.04%)
Mar 08, 2018 0.5000 0.5100 0.4800 0.4800 129,566 -0.01(-1.03%)
Mar 07, 2018 0.5100 0.5200 0.4850 0.4850 120,396 -0.01(-1.02%)
Mar 06, 2018 0.4900 0.5500 0.4900 0.4900 410,800 +0.02(+5.38%)
Mar 05, 2018 0.4900 0.4900 0.4600 0.4650 68,800 +0.02(+3.33%)
Mar 02, 2018 0.4550 0.4700 0.4400 0.4500 216,569 +0.00(+0.00%)
Mar 01, 2018 0.4750 0.4750 0.4500 0.4500 35,698 -0.02(-5.26%)
Feb 28, 2018 0.4100 0.4750 0.3900 0.4750 194,400 +0.08(+21.79%)
Feb 27, 2018 0.4500 0.4500 0.3900 0.3900 396,726 -0.03(-8.24%)
Feb 26, 2018 0.4700 0.4800 0.4250 0.4250 263,855 -0.04(-7.61%)
Feb 23, 2018 0.4750 0.4750 0.4550 0.4600 205,361 -0.02(-4.17%)
Feb 22, 2018 0.4750 0.4850 0.4600 0.4800 221,654 +0.01(+1.05%)
Feb 21, 2018 0.5100 0.5100 0.4650 0.4750 293,480 -0.03(-5.00%)
Feb 20, 2018 0.4750 0.5400 0.4750 0.5000 463,698 +0.01(+2.04%)
Feb 16, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 15, 2018 0.4850 0.5100 0.4750 0.4900 91,000 +0.00(+0.00%)
Feb 14, 2018 0.4600 0.5000 0.4400 0.4900 186,600 +0.02(+5.38%)
Feb 13, 2018 0.5000 0.5000 0.4600 0.4650 90,700 -0.02(-5.10%)
Feb 12, 2018 0.4700 0.5200 0.4650 0.4900 128,900 +0.03(+6.52%)
Feb 09, 2018 0.4650 0.4650 0.4500 0.4600 61,320 +0.00(+0.00%)
Feb 08, 2018 0.5000 0.5000 0.4600 0.4600 147,612 -0.03(-6.12%)
Feb 07, 2018 0.5000 0.5100 0.4900 0.4900 134,230 +0.00(+0.00%)
Feb 06, 2018 0.4550 0.5000 0.4550 0.4900 133,200 +0.00(+0.00%)
Feb 05, 2018 0.4700 0.5400 0.4700 0.4900 277,800 +0.03(+6.52%)
Feb 02, 2018 0.4950 0.5300 0.4300 0.4600 343,193 -0.04(-8.00%)
Feb 01, 2018 0.5500 0.5600 0.5000 0.5000 203,805 -0.03(-5.66%)
Jan 31, 2018 0.5500 0.5800 0.5300 0.5300 603,722 -0.04(-7.02%)
Jan 30, 2018 0.6200 0.6200 0.5700 0.5700 265,020 -0.03(-5.00%)
Jan 29, 2018 0.6600 0.6600 0.6000 0.6000 271,145 -0.04(-6.25%)
Jan 26, 2018 0.6100 0.6800 0.6100 0.6400 199,500 +0.02(+3.23%)
Jan 25, 2018 0.6500 0.6500 0.5900 0.6200 154,869 -0.03(-4.62%)
Jan 24, 2018 0.6800 0.6800 0.6300 0.6500 163,403 -0.02(-2.99%)
Jan 23, 2018 0.6500 0.6700 0.6400 0.6700 130,150 +0.00(+0.00%)
Jan 22, 2018 0.6300 0.6700 0.6300 0.6700 141,475 +0.04(+6.35%)
Jan 19, 2018 0.6000 0.6500 0.5700 0.6300 609,440 +0.02(+3.28%)
Jan 18, 2018 0.6500 0.6700 0.6000 0.6100 383,735 -0.03(-4.69%)
Jan 17, 2018 0.6800 0.6800 0.6400 0.6400 146,700 -0.02(-3.03%)
Jan 16, 2018 0.6900 0.6900 0.6400 0.6600 569,385 -0.02(-2.94%)
Jan 15, 2018 0.7000 0.7000 0.6700 0.6800 241,755 +0.00(+0.00%)
Jan 12, 2018 0.7400 0.7500 0.6700 0.6800 528,948 -0.05(-6.85%)
Jan 11, 2018 0.7700 0.7800 0.7100 0.7300 321,035 -0.02(-2.67%)
Jan 10, 2018 0.8500 0.8100 0.7500 0.7500 773,863 -0.06(-7.41%)
Jan 09, 2018 0.8400 0.8600 0.7700 0.8100 1,412,667 +0.02(+2.53%)
Jan 08, 2018 0.7500 0.8700 0.7200 0.7900 2,529,586 +0.08(+11.27%)
Jan 05, 2018 0.6300 0.7100 0.6200 0.7100 334,668 +0.08(+12.70%)
Jan 04, 2018 0.6200 0.6500 0.6200 0.6300 448,469 -0.02(-3.08%)
Jan 03, 2018 0.5300 0.6800 0.5100 0.6500 979,894 +0.11(+20.37%)
Jan 02, 2018 0.5600 0.5600 0.5200 0.5400 175,760 -0.01(-1.82%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Dec 28, 2017 0.5900 0.5900 0.5500 0.5800 301,966 +0.03(+5.45%)
Dec 27, 2017 0.6000 0.6200 0.5500 0.5500 256,980 -0.04(-6.78%)
Dec 22, 2017 0.5500 0.6100 0.5300 0.5900 740,210 +0.03(+5.36%)
Dec 21, 2017 0.5900 0.6000 0.5600 0.5600 162,622 -0.04(-6.67%)
Dec 20, 2017 0.6000 0.6200 0.5500 0.6000 120,207 +0.02(+3.45%)
Dec 19, 2017 0.6200 0.6400 0.5700 0.5800 289,418 -0.03(-4.92%)
Dec 18, 2017 0.5900 0.6100 0.5700 0.6100 120,510 -0.02(-3.17%)
Dec 15, 2017 0.5900 0.6300 0.5400 0.6300 397,991 +0.05(+8.62%)
Dec 14, 2017 0.6100 0.6100 0.5400 0.5800 975,488 -0.02(-3.33%)
Dec 13, 2017 0.7500 0.7800 0.6100 0.6000 1,001,833 -0.10(-14.29%)
Dec 12, 2017 0.6500 0.7500 0.6500 0.7000 1,131,650 +0.09(+14.75%)
Dec 11, 2017 0.5400 0.6700 0.5400 0.6100 513,685 +0.08(+15.09%)
Dec 08, 2017 0.5300 0.5400 0.5300 0.5300 112,150 +0.01(+1.92%)
Dec 07, 2017 0.5200 0.5300 0.5200 0.5200 304,300 -0.03(-5.45%)
Dec 06, 2017 0.5100 0.6100 0.5100 0.5500 259,230 +0.04(+7.84%)
Dec 05, 2017 0.5200 0.5400 0.5100 0.5100 204,200 +0.00(+0.00%)
Dec 04, 2017 0.5800 0.5800 0.5100 0.5100 169,805 -0.04(-7.27%)
Dec 01, 2017 0.5700 0.5700 0.5300 0.5500 74,563 -0.03(-5.17%)
Nov 30, 2017 0.5000 0.6300 0.5000 0.5800 429,000 +0.08(+16.00%)
Nov 29, 2017 0.5000 0.5500 0.4800 0.5000 275,125 -0.01(-1.96%)
Nov 28, 2017 0.5400 0.5500 0.4850 0.5100 228,500 -0.03(-5.56%)
Nov 27, 2017 0.5000 0.5900 0.4700 0.5400 726,569 +0.11(+25.58%)
Nov 24, 2017 0.4300 0.4300 0.4100 0.4300 952,500 +0.02(+4.88%)
Nov 23, 2017 0.4100 0.4200 0.3950 0.4100 78,500 +0.00(+1.23%)
Nov 22, 2017 0.4400 0.4400 0.4050 0.4050 125,000 -0.03(-7.95%)
Nov 21, 2017 0.4400 0.4400 0.4100 0.4400 75,500 +0.02(+4.76%)
Nov 20, 2017 0.4400 0.4400 0.4200 0.4200 119,300 -0.02(-4.55%)
Nov 17, 2017 0.4650 0.4750 0.4400 0.4400 138,800 -0.02(-4.35%)
Nov 16, 2017 0.4300 0.4800 0.4300 0.4600 235,500 +0.04(+9.52%)
Nov 15, 2017 0.4500 0.4600 0.4000 0.4200 215,413 -0.04(-8.70%)
Nov 14, 2017 0.5000 0.5000 0.4350 0.4600 252,105 -0.01(-2.13%)
Nov 13, 2017 0.4650 0.5400 0.4200 0.4700 652,887 +0.01(+2.17%)
Nov 10, 2017 0.4700 0.4700 0.4150 0.4600 170,390 -0.01(-1.08%)
Nov 09, 2017 0.4950 0.4950 0.4200 0.4650 309,910 -0.03(-7.00%)
Nov 08, 2017 0.4300 0.5000 0.4250 0.5000 785,900 +0.10(+25.00%)
Nov 07, 2017 0.3500 0.4000 0.3400 0.4000 370,900 +0.05(+12.68%)
Nov 06, 2017 0.3800 0.3800 0.3500 0.3550 304,400 -0.04(-8.97%)
Nov 03, 2017 0.3200 0.4000 0.3200 0.3900 898,022 +0.06(+18.18%)
Nov 02, 2017 0.2550 0.3300 0.2550 0.3300 702,200 +0.08(+32.00%)
Nov 01, 2017 0.2500 0.2500 0.2450 0.2500 18,000 +0.00(+0.00%)
Oct 31, 2017 0.2450 0.2500 0.2450 0.2500 185,760 +0.00(+0.00%)
Oct 30, 2017 0.2700 0.2700 0.2450 0.2500 72,600 -0.01(-3.85%)
Oct 27, 2017 0.2700 0.2700 0.2600 0.2600 11,500 +0.00(+0.00%)
Oct 26, 2017 0.2700 0.2700 0.2600 0.2600 31,500 +0.00(+0.00%)
Oct 25, 2017 0.2700 0.2700 0.2600 0.2600 62,000 -0.01(-3.70%)
Oct 24, 2017 0.2600 0.2700 0.2600 0.2700 281,500 +0.02(+8.00%)
Oct 23, 2017 0.2500 0.2600 0.2400 0.2500 155,500 +0.01(+4.17%)
Oct 20, 2017 0.2550 0.2550 0.2400 0.2400 56,000 -0.01(-4.00%)
Oct 19, 2017 0.2600 0.2600 0.2500 0.2500 129,000 -0.01(-3.85%)
Oct 18, 2017 0.2600 0.2600 0.2500 0.2600 121,200 +0.01(+4.00%)
Oct 17, 2017 0.2850 0.2850 0.2500 0.2500 104,000 -0.03(-9.09%)
Oct 16, 2017 0.2850 0.2900 0.2750 0.2750 75,750 -0.01(-1.79%)
Oct 13, 2017 0.2800 0.2850 0.2700 0.2800 108,500 +0.01(+1.82%)
Oct 12, 2017 0.3100 0.3100 0.2750 0.2750 128,350 -0.01(-5.17%)
Oct 11, 2017 0.3050 0.3100 0.2900 0.2900 249,425 -0.03(-7.94%)
Oct 10, 2017 0.2650 0.3300 0.2650 0.3150 852,500 +0.07(+26.00%)
Oct 06, 2017 0.2500 0.2550 0.2450 0.2500 621,500 +0.02(+6.38%)
Oct 05, 2017 0.2350 0.2400 0.2300 0.2350 42,500 +0.00(+0.00%)
Oct 04, 2017 0.2200 0.2500 0.2200 0.2350 268,000 +0.01(+4.44%)
Oct 03, 2017 0.2300 0.2300 0.2150 0.2250 44,500 -0.01(-2.17%)
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.