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

Aleafia Health Inc (OP: )

0.0151 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jul 24, 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 (%)
Mar 31, 2020 0.2600 0.3000 0.2600 0.2823 92,382 +0.01(+2.99%)
Mar 30, 2020 0.2600 0.3030 0.2600 0.2741 281,323 -0.02(-5.48%)
Mar 27, 2020 0.2957 0.3199 0.2600 0.2900 609,400 +0.01(+2.29%)
Mar 26, 2020 0.2700 0.3189 0.2480 0.2835 662,000 +0.03(+10.74%)
Mar 25, 2020 0.2262 0.2600 0.2200 0.2560 361,596 +0.02(+8.02%)
Mar 24, 2020 0.2300 0.2560 0.2195 0.2370 208,862 +0.01(+5.99%)
Mar 23, 2020 0.2400 0.2437 0.1990 0.2236 551,830 -0.03(-11.09%)
Mar 20, 2020 0.2710 0.2962 0.2450 0.2515 338,100 -0.01(-3.27%)
Mar 19, 2020 0.2190 0.2741 0.2190 0.2600 517,580 +0.01(+3.59%)
Mar 18, 2020 0.2750 0.3300 0.2200 0.2510 1,514,090 -0.08(-23.27%)
Mar 17, 2020 0.3500 0.3700 0.3141 0.3271 346,350 -0.00(-0.91%)
Mar 16, 2020 0.3630 0.3630 0.2810 0.3301 316,042 +0.00(+1.01%)
Mar 13, 2020 0.2680 0.3268 0.2590 0.3268 672,900 +0.06(+21.94%)
Mar 12, 2020 0.2654 0.2930 0.2395 0.2680 626,253 -0.04(-12.59%)
Mar 11, 2020 0.3128 0.3261 0.2952 0.3066 256,865 -0.01(-4.19%)
Mar 10, 2020 0.4050 0.4050 0.3030 0.3200 308,242 -0.01(-3.99%)
Mar 09, 2020 0.3265 0.3799 0.2983 0.3333 420,756 -0.05(-12.29%)
Mar 06, 2020 0.3900 0.4000 0.3750 0.3800 172,400 -0.01(-3.31%)
Mar 05, 2020 0.3860 0.4097 0.3700 0.3930 244,209 -0.01(-3.15%)
Mar 04, 2020 0.3760 0.4078 0.3510 0.4058 238,587 +0.03(+8.21%)
Mar 03, 2020 0.3700 0.3940 0.3700 0.3750 128,975 +0.01(+1.65%)
Mar 02, 2020 0.3700 0.4200 0.3617 0.3689 275,458 -0.00(-0.30%)
Feb 28, 2020 0.3300 0.3726 0.3300 0.3700 417,700 +0.01(+1.37%)
Feb 27, 2020 0.3925 0.3950 0.3330 0.3650 716,313 -0.03(-6.41%)
Feb 26, 2020 0.3930 0.4259 0.3900 0.3900 190,542 -0.02(-5.18%)
Feb 25, 2020 0.4210 0.4300 0.3968 0.4113 226,926 -0.02(-3.65%)
Feb 24, 2020 0.4330 0.4360 0.4080 0.4269 291,914 -0.01(-3.29%)
Feb 21, 2020 0.4300 0.4488 0.4300 0.4414 84,800 -0.01(-1.74%)
Feb 20, 2020 0.4355 0.4500 0.4310 0.4492 86,837 +0.01(+1.54%)
Feb 19, 2020 0.4565 0.4603 0.4353 0.4424 171,107 -0.02(-4.03%)
Feb 18, 2020 0.4400 0.4610 0.4300 0.4610 234,829 +0.01(+2.26%)
Feb 14, 2020 0.4480 0.4567 0.4414 0.4508 298,500 +0.02(+3.70%)
Feb 13, 2020 0.4428 0.4498 0.4240 0.4347 200,663 -0.00(-0.30%)
Feb 12, 2020 0.4554 0.4700 0.4250 0.4360 222,180 -0.03(-7.23%)
Feb 11, 2020 0.4352 0.4702 0.4310 0.4700 213,867 +0.02(+3.32%)
Feb 10, 2020 0.4360 0.4629 0.4360 0.4549 153,506 +0.01(+1.49%)
Feb 07, 2020 0.4360 0.4650 0.4360 0.4482 227,800 -0.02(-3.72%)
Feb 06, 2020 0.4800 0.4899 0.4650 0.4655 104,915 -0.00(-0.75%)
Feb 05, 2020 0.4590 0.4800 0.4590 0.4690 77,274 +0.00(+0.86%)
Feb 04, 2020 0.4648 0.4700 0.4533 0.4650 157,417 -0.00(-0.68%)
Feb 03, 2020 0.4800 0.4946 0.4610 0.4682 130,583 -0.01(-2.36%)
Jan 31, 2020 0.4900 0.5011 0.4700 0.4795 212,600 -0.01(-1.90%)
Jan 30, 2020 0.4800 0.4958 0.4715 0.4888 223,085 +0.01(+1.83%)
Jan 29, 2020 0.4920 0.5016 0.4800 0.4800 105,430 -0.02(-3.58%)
Jan 28, 2020 0.4955 0.5000 0.4700 0.4978 148,215 +0.02(+4.80%)
Jan 27, 2020 0.4900 0.5000 0.4501 0.4750 224,815 -0.03(-5.30%)
Jan 24, 2020 0.5230 0.5340 0.5000 0.5016 171,700 -0.03(-5.47%)
Jan 23, 2020 0.5116 0.5377 0.5116 0.5306 166,229 +0.00(+0.68%)
Jan 22, 2020 0.5251 0.5413 0.5054 0.5270 224,018 +0.00(+0.36%)
Jan 21, 2020 0.5430 0.5635 0.5200 0.5251 393,278 +0.01(+1.04%)
Jan 17, 2020 0.4875 0.5250 0.4830 0.5197 318,000 +0.03(+5.95%)
Jan 16, 2020 0.4995 0.5243 0.4900 0.4905 641,312 +0.00(+0.33%)
Jan 15, 2020 0.4600 0.5010 0.4600 0.4889 330,017 +0.03(+6.47%)
Jan 14, 2020 0.4604 0.4786 0.4370 0.4592 188,760 -0.00(-0.80%)
Jan 13, 2020 0.4590 0.4636 0.4240 0.4629 431,104 +0.01(+2.75%)
Jan 10, 2020 0.4750 0.4795 0.4500 0.4505 114,900 -0.03(-5.56%)
Jan 09, 2020 0.4345 0.4770 0.4290 0.4770 189,156 +0.03(+7.19%)
Jan 08, 2020 0.4391 0.4450 0.4300 0.4450 222,033 +0.01(+1.14%)
Jan 07, 2020 0.4507 0.4645 0.4321 0.4400 179,173 -0.00(-0.90%)
Jan 06, 2020 0.4600 0.4770 0.4425 0.4440 259,984 -0.02(-4.33%)
Jan 03, 2020 0.4770 0.4865 0.4550 0.4641 99,700 -0.01(-2.25%)
Jan 02, 2020 0.4925 0.5080 0.4650 0.4748 165,369 +0.01(+2.77%)
Dec 31, 2019 0.4240 0.4894 0.4240 0.4620 473,900 +0.04(+8.63%)
Dec 30, 2019 0.4070 0.4400 0.4070 0.4253 626,189 -0.01(-3.36%)
Dec 27, 2019 0.4440 0.4730 0.4401 0.4401 382,800 -0.01(-1.59%)
Dec 26, 2019 0.4380 0.4715 0.4000 0.4472 936,181 -0.02(-3.93%)
Dec 24, 2019 0.4630 0.4655 0.4340 0.4655 236,900 +0.02(+5.08%)
Dec 23, 2019 0.4300 0.4689 0.4206 0.4430 284,721 +0.01(+1.65%)
Dec 20, 2019 0.4548 0.4548 0.4219 0.4358 392,800 -0.00(-0.50%)
Dec 19, 2019 0.4295 0.4550 0.4151 0.4380 417,873 +0.00(+0.25%)
Dec 18, 2019 0.4745 0.4800 0.4218 0.4369 970,837 -0.04(-8.02%)
Dec 17, 2019 0.4720 0.4940 0.4645 0.4750 226,873 -0.01(-2.46%)
Dec 16, 2019 0.4870 0.5062 0.4831 0.4870 170,029 -0.01(-2.58%)
Dec 13, 2019 0.4770 0.5100 0.4748 0.4999 705,000 +0.02(+5.00%)
Dec 12, 2019 0.4725 0.4930 0.4649 0.4761 228,856 +0.00(+0.23%)
Dec 11, 2019 0.4715 0.4968 0.4705 0.4750 250,305 -0.01(-2.46%)
Dec 10, 2019 0.4937 0.5039 0.4804 0.4870 201,561 -0.00(-0.61%)
Dec 09, 2019 0.4750 0.5021 0.4750 0.4900 260,919 +0.00(+0.70%)
Dec 06, 2019 0.4901 0.5092 0.4800 0.4866 154,500 -0.00(-0.71%)
Dec 05, 2019 0.4790 0.5060 0.4790 0.4901 384,321 -0.01(-1.98%)
Dec 04, 2019 0.4951 0.5022 0.4807 0.5000 350,036 +0.00(+0.00%)
Dec 03, 2019 0.5100 0.5125 0.4725 0.5000 257,825 -0.01(-1.69%)
Dec 02, 2019 0.5043 0.5200 0.4950 0.5086 259,628 +0.00(+0.81%)
Nov 29, 2019 0.4950 0.5089 0.4913 0.5045 83,200 +0.02(+4.39%)
Nov 27, 2019 0.4840 0.5029 0.4766 0.4833 205,300 -0.00(-0.35%)
Nov 26, 2019 0.5286 0.5286 0.4850 0.4850 263,615 -0.03(-4.90%)
Nov 25, 2019 0.5100 0.5300 0.5100 0.5100 256,634 -0.02(-4.49%)
Nov 22, 2019 0.5195 0.5510 0.5148 0.5340 213,800 -0.01(-2.02%)
Nov 21, 2019 0.5740 0.6000 0.5420 0.5450 437,828 +0.00(+0.17%)
Nov 20, 2019 0.5155 0.5520 0.5110 0.5441 242,308 +0.04(+8.62%)
Nov 19, 2019 0.4892 0.5200 0.4868 0.5009 297,000 +0.01(+2.83%)
Nov 18, 2019 0.5455 0.5455 0.4560 0.4871 745,239 -0.06(-10.67%)
Nov 15, 2019 0.5325 0.5647 0.5150 0.5453 330,000 +0.01(+2.79%)
Nov 14, 2019 0.5314 0.5704 0.5243 0.5305 379,534 -0.01(-1.94%)
Nov 13, 2019 0.6300 0.6300 0.5378 0.5410 537,953 -0.08(-12.70%)
Nov 12, 2019 0.7919 0.7919 0.6111 0.6197 1,044,631 -0.07(-10.19%)
Nov 11, 2019 0.6250 0.6970 0.6100 0.6900 918,035 +0.07(+12.20%)
Nov 08, 2019 0.5250 0.6249 0.5200 0.6150 515,000 +0.07(+13.49%)
Nov 07, 2019 0.5710 0.5710 0.5300 0.5419 202,120 +0.00(+0.35%)
Nov 06, 2019 0.5300 0.5773 0.5300 0.5400 203,570 +0.00(+0.00%)
Nov 05, 2019 0.5455 0.5585 0.5326 0.5400 159,855 -0.01(-1.32%)
Nov 04, 2019 0.5700 0.6000 0.5400 0.5472 225,791 -0.03(-4.54%)
Nov 01, 2019 0.5500 0.5850 0.5400 0.5732 222,900 +0.02(+3.47%)
Oct 31, 2019 0.5588 0.5600 0.5279 0.5540 165,997 +0.01(+2.59%)
Oct 30, 2019 0.5341 0.5600 0.5282 0.5400 467,592 +0.00(+0.00%)
Oct 29, 2019 0.5700 0.5750 0.5300 0.5400 332,683 -0.03(-5.26%)
Oct 28, 2019 0.5715 0.5986 0.5700 0.5700 254,232 -0.02(-3.89%)
Oct 25, 2019 0.5950 0.6230 0.5700 0.5931 353,500 -0.00(-0.45%)
Oct 24, 2019 0.5885 0.6140 0.5800 0.5958 247,962 -0.00(-0.20%)
Oct 23, 2019 0.6000 0.6110 0.5870 0.5970 447,261 -0.00(-0.50%)
Oct 22, 2019 0.5970 0.6260 0.5920 0.6000 202,666 -0.02(-2.91%)
Oct 21, 2019 0.6203 0.6487 0.5950 0.6180 193,592 -0.03(-4.17%)
Oct 18, 2019 0.6595 0.6810 0.6242 0.6449 126,200 -0.02(-2.29%)
Oct 17, 2019 0.6192 0.6786 0.6150 0.6600 405,964 +0.05(+7.93%)
Oct 16, 2019 0.5960 0.6214 0.5915 0.6115 186,175 +0.00(+0.68%)
Oct 15, 2019 0.5970 0.6310 0.5800 0.6074 204,093 +0.02(+3.83%)
Oct 14, 2019 0.5900 0.6294 0.5715 0.5850 284,368 -0.01(-0.85%)
Oct 11, 2019 0.6075 0.6280 0.5879 0.5900 511,900 -0.02(-2.88%)
Oct 10, 2019 0.6050 0.6271 0.6000 0.6075 318,254 -0.01(-1.57%)
Oct 09, 2019 0.6200 0.6560 0.6149 0.6172 230,309 -0.02(-2.91%)
Oct 08, 2019 0.6309 0.6541 0.6084 0.6357 310,803 -0.01(-2.20%)
Oct 07, 2019 0.6684 0.6684 0.6480 0.6500 506,637 -0.00(-0.40%)
Oct 04, 2019 0.6801 0.6898 0.6500 0.6526 256,400 -0.03(-4.38%)
Oct 03, 2019 0.6710 0.7077 0.6560 0.6825 206,027 -0.00(-0.61%)
Oct 02, 2019 0.6700 0.6907 0.6500 0.6867 416,290 +0.01(+1.24%)
Oct 01, 2019 0.6950 0.7200 0.6757 0.6783 341,328 -0.04(-5.40%)
Sep 30, 2019 0.7680 0.7680 0.7150 0.7170 265,142 -0.02(-2.98%)
Sep 27, 2019 0.6995 0.7400 0.6950 0.7390 229,600 +0.04(+5.15%)
Sep 26, 2019 0.7050 0.7175 0.6910 0.7028 270,874 +0.00(+0.40%)
Sep 25, 2019 0.7200 0.7200 0.6819 0.7000 316,269 -0.01(-0.71%)
Sep 24, 2019 0.6800 0.7326 0.6800 0.7050 535,259 +0.03(+5.15%)
Sep 23, 2019 0.6980 0.7013 0.6500 0.6705 743,906 -0.03(-4.21%)
Sep 20, 2019 0.7000 0.7166 0.6824 0.7000 377,100 -0.01(-1.77%)
Sep 19, 2019 0.7334 0.7360 0.7000 0.7126 113,432 -0.01(-0.78%)
Sep 18, 2019 0.6900 0.7249 0.6861 0.7182 187,353 +0.01(+2.00%)
Sep 17, 2019 0.7205 0.7300 0.6839 0.7041 546,569 -0.03(-3.57%)
Sep 16, 2019 0.7297 0.7600 0.7137 0.7302 411,679 -0.02(-2.26%)
Sep 13, 2019 0.7274 0.7650 0.7120 0.7471 189,200 -0.00(-0.32%)
Sep 12, 2019 0.7500 0.7676 0.7400 0.7495 254,925 -0.01(-1.38%)
Sep 11, 2019 0.7645 0.7900 0.7600 0.7600 327,299 -0.02(-2.56%)
Sep 10, 2019 0.7880 0.7890 0.7700 0.7800 174,088 -0.01(-1.02%)
Sep 09, 2019 0.7835 0.8071 0.7692 0.7880 170,124 -0.00(-0.39%)
Sep 06, 2019 0.7900 0.8020 0.7691 0.7911 234,300 +0.00(+0.03%)
Sep 05, 2019 0.8090 0.8090 0.7579 0.7909 380,062 +0.01(+1.40%)
Sep 04, 2019 0.8011 0.8250 0.7694 0.7800 300,644 +0.00(+0.00%)
Sep 03, 2019 0.7671 0.7860 0.7320 0.7800 180,306 +0.02(+3.17%)
Aug 30, 2019 0.7592 0.7820 0.7412 0.7560 228,700 -0.00(-0.16%)
Aug 29, 2019 0.7950 0.7950 0.7400 0.7572 194,655 -0.00(-0.37%)
Aug 28, 2019 0.7465 0.7658 0.7350 0.7600 216,837 +0.01(+1.12%)
Aug 27, 2019 0.7900 0.7906 0.7431 0.7516 295,161 -0.04(-4.86%)
Aug 26, 2019 0.7686 0.7900 0.7420 0.7900 351,634 +0.02(+2.05%)
Aug 23, 2019 0.7701 0.8020 0.7594 0.7741 513,000 -0.03(-3.54%)
Aug 22, 2019 0.8300 0.8375 0.7645 0.8025 518,461 -0.02(-2.40%)
Aug 21, 2019 0.8000 0.8400 0.8000 0.8222 230,501 -0.01(-0.82%)
Aug 20, 2019 0.8500 0.8540 0.8130 0.8290 200,416 -0.01(-1.60%)
Aug 19, 2019 0.8675 0.8800 0.8341 0.8425 295,269 -0.01(-1.74%)
Aug 16, 2019 0.8200 0.8595 0.8189 0.8574 279,200 +0.03(+3.18%)
Aug 15, 2019 0.8740 0.8860 0.8268 0.8310 415,760 -0.03(-4.02%)
Aug 14, 2019 0.9200 0.9260 0.8560 0.8658 579,829 -0.05(-5.89%)
Aug 13, 2019 0.8890 0.9200 0.8585 0.9200 375,297 +0.05(+5.38%)
Aug 12, 2019 0.9142 0.9310 0.8562 0.8730 450,199 -0.03(-2.95%)
Aug 09, 2019 0.9240 0.9240 0.8800 0.8995 375,500 -0.01(-0.88%)
Aug 08, 2019 0.8440 0.9235 0.8380 0.9075 359,913 +0.06(+7.14%)
Aug 07, 2019 0.8500 0.8630 0.8180 0.8470 185,338 +0.01(+0.62%)
Aug 06, 2019 0.8866 0.9080 0.8276 0.8418 461,930 -0.07(-7.49%)
Aug 05, 2019 0.9400 0.9700 0.8801 0.9100 413,162 -0.03(-3.19%)
Aug 02, 2019 0.8230 0.9434 0.8093 0.9400 526,200 +0.13(+15.76%)
Aug 01, 2019 0.8061 0.8360 0.7950 0.8120 423,207 +0.02(+2.14%)
Jul 31, 2019 0.8195 0.8290 0.7716 0.7950 409,930 -0.02(-2.05%)
Jul 30, 2019 0.8198 0.8420 0.7962 0.8116 251,436 -0.02(-2.63%)
Jul 29, 2019 0.8740 0.8740 0.8181 0.8335 273,217 -0.01(-0.77%)
Jul 26, 2019 0.8477 0.8700 0.8300 0.8400 318,600 -0.01(-1.52%)
Jul 25, 2019 0.8535 0.8760 0.8410 0.8530 366,126 -0.01(-0.70%)
Jul 24, 2019 0.8486 0.8750 0.8400 0.8590 279,910 +0.01(+1.06%)
Jul 23, 2019 0.8600 0.8822 0.8424 0.8500 382,880 -0.03(-3.12%)
Jul 22, 2019 0.9090 0.9180 0.8700 0.8774 438,267 -0.02(-2.28%)
Jul 19, 2019 0.8680 0.9100 0.8680 0.8979 143,900 +0.01(+0.89%)
Jul 18, 2019 0.9200 0.9405 0.8665 0.8900 356,451 -0.03(-2.85%)
Jul 17, 2019 0.8918 0.9283 0.8918 0.9161 219,290 -0.00(-0.32%)
Jul 16, 2019 0.9500 0.9520 0.9045 0.9190 197,962 -0.01(-0.63%)
Jul 15, 2019 0.9350 0.9639 0.9067 0.9248 499,106 +0.03(+3.46%)
Jul 12, 2019 0.9440 0.9457 0.8845 0.8939 559,100 -0.02(-1.75%)
Jul 11, 2019 0.9400 0.9740 0.9000 0.9098 587,715 +0.01(+1.09%)
Jul 10, 2019 0.8600 0.9000 0.8490 0.9000 362,624 +0.04(+4.65%)
Jul 09, 2019 0.8945 0.8990 0.8475 0.8600 514,846 -0.04(-4.34%)
Jul 08, 2019 0.9700 0.9820 0.8730 0.8990 618,355 -0.05(-5.44%)
Jul 05, 2019 0.9380 0.9950 0.9334 0.9507 406,600 -0.05(-5.43%)
Jul 03, 2019 1.070 1.080 1.000 1.005 425,600 -0.04(-4.17%)
Jul 02, 2019 1.060 1.080 1.017 1.049 389,619 -0.02(-1.96%)
Jul 01, 2019 1.030 1.090 1.030 1.070 761,452 +0.06(+5.45%)
Jun 28, 2019 1.070 1.090 1.000 1.015 972,100 -0.05(-4.27%)
Jun 27, 2019 1.020 1.100 0.9500 1.060 1,499,160 +0.14(+14.59%)
Jun 26, 2019 0.7150 0.9360 0.7100 0.9250 1,387,646 +0.19(+25.51%)
Jun 25, 2019 0.7587 0.8009 0.7370 0.7370 897,217 -0.08(-9.44%)
Jun 24, 2019 0.8260 0.8700 0.8100 0.8138 519,660 -0.05(-5.37%)
Jun 21, 2019 0.8860 0.8950 0.8500 0.8600 609,700 -0.04(-4.87%)
Jun 20, 2019 0.9200 0.9500 0.8907 0.9040 516,336 -0.03(-3.26%)
Jun 19, 2019 0.9120 0.9560 0.9120 0.9345 347,353 -0.01(-1.22%)
Jun 18, 2019 0.9500 0.9640 0.9385 0.9460 334,347 -0.00(-0.42%)
Jun 17, 2019 0.9900 1.000 0.9361 0.9500 359,351 -0.02(-1.73%)
Jun 14, 2019 0.9725 0.9888 0.9400 0.9667 340,600 -0.00(-0.34%)
Jun 13, 2019 0.9900 1.024 0.9579 0.9700 467,792 -0.03(-2.61%)
Jun 12, 2019 1.000 1.030 0.9730 0.9960 253,484 -0.01(-1.16%)
Jun 11, 2019 1.030 1.050 0.9900 1.008 313,297 -0.02(-2.07%)
Jun 10, 2019 1.065 1.090 1.010 1.029 635,611 +0.04(+4.09%)
Jun 07, 2019 0.9820 1.020 0.9800 0.9886 554,600 -0.00(-0.09%)
Jun 06, 2019 1.013 1.060 0.9700 0.9895 728,804 -0.07(-6.65%)
Jun 05, 2019 1.060 1.139 1.060 1.060 210,454 -0.02(-1.85%)
Jun 04, 2019 1.040 1.080 1.010 1.080 292,546 +0.05(+4.35%)
Jun 03, 2019 1.130 1.130 1.020 1.035 401,842 -0.04(-3.27%)
May 31, 2019 1.100 1.120 1.050 1.070 640,800 -0.03(-2.73%)
May 30, 2019 1.145 1.150 1.090 1.100 187,864 -0.02(-1.82%)
May 29, 2019 1.180 1.180 1.070 1.120 286,994 -0.01(-0.85%)
May 28, 2019 1.140 1.180 1.117 1.130 317,555 -0.05(-4.24%)
May 24, 2019 1.200 1.200 1.120 1.180 303,100 +0.03(+2.61%)
May 23, 2019 1.220 1.250 1.130 1.150 410,461 -0.07(-5.75%)
May 22, 2019 1.250 1.280 1.209 1.220 448,968 -0.01(-0.80%)
May 21, 2019 1.250 1.250 1.200 1.230 757,706 -0.01(-0.81%)
May 20, 2019 1.215 1.250 1.200 1.240 271,360 +0.03(+2.48%)
May 17, 2019 1.150 1.230 1.150 1.210 343,700 +0.04(+3.42%)
May 16, 2019 1.218 1.220 1.170 1.170 320,287 -0.04(-3.62%)
May 15, 2019 1.198 1.260 1.150 1.214 596,529 -0.00(-0.06%)
May 14, 2019 1.240 1.300 1.210 1.215 429,963 -0.03(-2.32%)
May 13, 2019 1.320 1.330 1.230 1.244 658,258 -0.07(-4.99%)
May 10, 2019 1.280 1.323 1.220 1.309 1,771,400 +0.04(+3.32%)
May 09, 2019 1.300 1.330 1.230 1.267 833,209 +0.03(+2.18%)
May 08, 2019 1.350 1.375 1.195 1.240 870,582 -0.04(-2.96%)
May 07, 2019 1.250 1.311 1.220 1.278 1,155,819 +0.06(+4.90%)
May 06, 2019 1.040 1.220 0.9900 1.218 1,317,603 +0.19(+18.97%)
May 03, 2019 1.035 1.060 0.9935 1.024 397,300 -0.02(-1.56%)
May 02, 2019 1.055 1.100 0.9979 1.040 806,776 -0.03(-2.80%)
May 01, 2019 1.130 1.153 1.066 1.070 640,558 -0.06(-5.31%)
Apr 30, 2019 1.180 1.200 1.096 1.130 690,610 -0.04(-3.29%)
Apr 29, 2019 1.170 1.250 1.124 1.169 790,679 -0.02(-1.81%)
Apr 26, 2019 1.200 1.210 1.162 1.190 308,600 +0.00(+0.06%)
Apr 25, 2019 1.230 1.247 1.159 1.189 669,036 -0.03(-2.52%)
Apr 24, 2019 1.280 1.280 1.197 1.220 544,592 -0.03(-2.67%)
Apr 23, 2019 1.350 1.360 1.247 1.254 682,032 -0.07(-5.04%)
Apr 22, 2019 1.330 1.390 1.310 1.320 770,973 -0.02(-1.46%)
Apr 18, 2019 1.260 1.350 1.250 1.339 880,600 +0.11(+8.90%)
Apr 17, 2019 1.192 1.233 1.150 1.230 481,793 +0.09(+7.89%)
Apr 16, 2019 1.170 1.250 1.135 1.140 711,952 -0.02(-1.72%)
Apr 15, 2019 1.251 1.275 1.130 1.160 840,633 -0.09(-7.10%)
Apr 12, 2019 1.270 1.306 1.248 1.249 343,800 -0.01(-0.90%)
Apr 11, 2019 1.295 1.330 1.237 1.260 570,836 -0.03(-2.33%)
Apr 10, 2019 1.280 1.338 1.250 1.290 386,521 -0.05(-3.73%)
Apr 09, 2019 1.330 1.360 1.235 1.340 787,224 +0.01(+0.49%)
Apr 08, 2019 1.405 1.440 1.320 1.333 769,690 -0.08(-5.77%)
Apr 05, 2019 1.423 1.460 1.390 1.415 311,400 -0.01(-0.83%)
Apr 04, 2019 1.418 1.450 1.403 1.427 292,774 +0.02(+1.55%)
Apr 03, 2019 1.414 1.450 1.398 1.405 504,379 -0.01(-1.06%)
Apr 02, 2019 1.400 1.423 1.387 1.420 384,570 +0.01(+0.48%)
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.