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

Petroteq Energy Inc (OP: PQEFF )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 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 (%)
Dec 31, 2018 0.4000 0.4500 0.4000 0.4074 71,600 -0.03(-6.41%)
Dec 28, 2018 0.4925 0.4925 0.4000 0.4353 208,600 -0.00(-1.07%)
Dec 27, 2018 0.4651 0.4651 0.4200 0.4400 55,985 -0.01(-2.09%)
Dec 26, 2018 0.4070 0.5050 0.4070 0.4494 229,894 -0.03(-7.03%)
Dec 24, 2018 0.4510 0.4834 0.4350 0.4834 46,200 +0.01(+1.94%)
Dec 21, 2018 0.4720 0.5146 0.4455 0.4742 306,000 -0.01(-1.21%)
Dec 20, 2018 0.4722 0.4800 0.4275 0.4800 179,188 +0.01(+2.35%)
Dec 19, 2018 0.4050 0.4690 0.3566 0.4690 262,349 +0.05(+11.67%)
Dec 18, 2018 0.4013 0.4200 0.3700 0.4200 218,044 +0.04(+12.00%)
Dec 17, 2018 0.3200 0.3903 0.3200 0.3750 166,481 +0.04(+12.01%)
Dec 14, 2018 0.3350 0.3390 0.3110 0.3348 438,900 -0.00(-0.65%)
Dec 13, 2018 0.3020 0.3580 0.3020 0.3370 283,277 -0.02(-4.29%)
Dec 12, 2018 0.3900 0.4000 0.3521 0.3521 223,887 -0.04(-11.06%)
Dec 11, 2018 0.4300 0.4320 0.3800 0.3959 210,768 -0.04(-9.09%)
Dec 10, 2018 0.4425 0.4817 0.4251 0.4355 103,115 -0.03(-6.34%)
Dec 07, 2018 0.4840 0.4932 0.4552 0.4650 81,900 -0.02(-5.10%)
Dec 06, 2018 0.4883 0.5403 0.4600 0.4900 203,646 -0.06(-10.09%)
Dec 04, 2018 0.5000 0.5450 0.4700 0.5450 204,800 +0.03(+5.03%)
Dec 03, 2018 0.5000 0.5199 0.4700 0.5189 112,865 -0.01(-2.55%)
Nov 30, 2018 0.5390 0.5390 0.5000 0.5325 70,200 +0.02(+3.18%)
Nov 29, 2018 0.5200 0.5474 0.4900 0.5161 110,869 -0.01(-1.71%)
Nov 28, 2018 0.5000 0.5500 0.4981 0.5251 164,508 +0.02(+3.16%)
Nov 27, 2018 0.5099 0.5139 0.4400 0.5090 311,071 +0.00(+0.20%)
Nov 26, 2018 0.6350 0.6350 0.4900 0.5080 167,723 -0.06(-10.88%)
Nov 23, 2018 0.6700 0.6700 0.5049 0.5700 107,800 -0.02(-3.39%)
Nov 21, 2018 0.5900 0.5900 0.5900 0 -0.05(-7.81%)
Nov 20, 2018 0.5710 0.6400 0.5120 0.6400 306,320 +0.04(+6.67%)
Nov 19, 2018 0.6200 0.6600 0.5500 0.6000 327,502 -0.04(-5.96%)
Nov 16, 2018 0.6600 0.6600 0.6134 0.6380 73,300 -0.02(-3.33%)
Nov 15, 2018 0.6774 0.6774 0.6250 0.6600 108,855 -0.02(-2.58%)
Nov 14, 2018 0.6910 0.7100 0.6677 0.6775 80,954 -0.04(-6.05%)
Nov 13, 2018 0.6750 0.7211 0.6567 0.7211 134,053 -0.00(-0.58%)
Nov 12, 2018 0.7500 0.7500 0.6937 0.7253 94,907 -0.01(-1.99%)
Nov 09, 2018 0.7920 0.7920 0.6998 0.7400 65,900 -0.01(-1.06%)
Nov 08, 2018 0.7100 0.7697 0.7100 0.7479 130,161 -0.01(-1.59%)
Nov 07, 2018 0.7713 0.7759 0.7511 0.7600 100,842 +0.00(+0.00%)
Nov 06, 2018 0.7500 0.7670 0.7280 0.7600 174,291 -0.01(-0.91%)
Nov 05, 2018 0.7559 0.7670 0.7310 0.7670 65,298 -0.00(-0.22%)
Nov 02, 2018 0.7594 0.8200 0.7210 0.7687 92,500 -0.01(-1.06%)
Nov 01, 2018 0.7800 0.7900 0.7300 0.7769 221,727 -0.00(-0.40%)
Oct 31, 2018 0.7000 0.7800 0.6500 0.7800 150,905 +0.13(+20.00%)
Oct 30, 2018 0.6000 0.6500 0.6000 0.6500 155,114 +0.02(+3.31%)
Oct 29, 2018 0.6500 0.6521 0.6051 0.6292 196,521 -0.02(-3.20%)
Oct 26, 2018 0.6046 0.6502 0.6046 0.6500 102,600 -0.02(-2.80%)
Oct 25, 2018 0.6530 0.6709 0.6377 0.6687 95,918 -0.00(-0.55%)
Oct 24, 2018 0.6900 0.6900 0.6109 0.6724 115,535 -0.02(-2.27%)
Oct 23, 2018 0.6500 0.6900 0.6286 0.6880 295,234 -0.01(-1.71%)
Oct 22, 2018 0.7060 0.7410 0.6782 0.7000 163,531 -0.03(-3.45%)
Oct 19, 2018 0.8100 0.8100 0.7200 0.7250 56,800 -0.04(-5.60%)
Oct 18, 2018 0.8200 0.8200 0.7000 0.7680 182,493 +0.04(+5.49%)
Oct 17, 2018 0.8000 0.8000 0.6802 0.7280 356,159 -0.07(-9.00%)
Oct 16, 2018 0.7935 0.8000 0.7705 0.8000 103,589 -0.01(-0.88%)
Oct 15, 2018 0.8480 0.8480 0.7780 0.8071 93,181 +0.02(+2.16%)
Oct 12, 2018 0.8200 0.8429 0.7700 0.7900 254,300 -0.02(-2.47%)
Oct 11, 2018 0.7980 0.8200 0.7823 0.8100 155,026 +0.02(+2.14%)
Oct 10, 2018 0.8600 0.8600 0.7930 0.7930 110,856 -0.06(-6.98%)
Oct 09, 2018 0.8600 0.8830 0.8420 0.8525 293,071 -0.01(-0.87%)
Oct 08, 2018 0.9250 0.9250 0.8357 0.8600 177,326 +0.00(+0.00%)
Oct 05, 2018 0.8742 0.8800 0.8407 0.8600 95,100 -0.02(-2.80%)
Oct 04, 2018 0.9100 0.9200 0.8500 0.8848 247,469 -0.04(-4.15%)
Oct 03, 2018 0.8785 1.000 0.8785 0.9231 205,197 -0.01(-0.74%)
Oct 02, 2018 0.9700 1.000 0.9250 0.9300 78,059 -0.04(-4.12%)
Oct 01, 2018 0.9750 0.9800 0.9091 0.9700 207,885 +0.07(+7.78%)
Sep 28, 2018 0.9887 0.9924 0.9000 0.9000 434,000 -0.09(-9.37%)
Sep 27, 2018 0.9900 1.005 0.9306 0.9930 404,048 +0.01(+0.51%)
Sep 26, 2018 1.000 1.020 0.9601 0.9880 160,797 -0.02(-2.18%)
Sep 25, 2018 1.000 1.010 0.9900 1.010 49,134 +0.01(+1.00%)
Sep 24, 2018 1.050 1.050 0.9888 1.000 116,691 -0.04(-3.85%)
Sep 21, 2018 1.077 1.077 1.020 1.040 283,700 +0.02(+2.36%)
Sep 20, 2018 1.008 1.040 0.9900 1.016 219,981 -0.02(-2.03%)
Sep 19, 2018 1.010 1.050 0.9800 1.037 178,491 -0.01(-1.23%)
Sep 18, 2018 0.9900 1.050 0.9900 1.050 186,613 +0.01(+0.96%)
Sep 17, 2018 1.050 1.070 1.010 1.040 94,101 +0.00(+0.00%)
Sep 14, 2018 1.105 1.105 1.010 1.040 307,500 -0.05(-4.59%)
Sep 13, 2018 1.100 1.120 1.030 1.090 261,864 +0.01(+0.93%)
Sep 12, 2018 1.000 1.080 0.9900 1.080 279,695 +0.02(+1.89%)
Sep 11, 2018 1.010 1.067 0.9150 1.060 466,466 +0.05(+4.95%)
Sep 10, 2018 1.100 1.110 1.010 1.010 287,884 -0.12(-10.62%)
Sep 07, 2018 1.200 1.200 1.100 1.130 255,400 -0.04(-3.24%)
Sep 06, 2018 1.210 1.210 1.150 1.168 158,880 -0.05(-3.87%)
Sep 05, 2018 1.161 1.218 1.155 1.215 133,723 +0.03(+2.95%)
Sep 04, 2018 1.138 1.210 1.057 1.180 162,532 +0.03(+2.61%)
Aug 31, 2018 1.150 1.150 1.150 0 -0.04(-3.36%)
Aug 30, 2018 1.160 1.210 1.160 1.190 186,436 -0.02(-1.65%)
Aug 29, 2018 1.275 1.275 1.160 1.210 279,972 -0.01(-0.82%)
Aug 28, 2018 1.140 1.220 1.140 1.220 168,485 +0.01(+0.83%)
Aug 27, 2018 1.225 1.225 1.173 1.210 205,715 +0.03(+2.54%)
Aug 24, 2018 1.250 1.250 1.110 1.180 549,700 +0.05(+4.42%)
Aug 23, 2018 1.110 1.253 1.110 1.130 109,592 -0.07(-5.84%)
Aug 22, 2018 1.220 1.240 1.130 1.200 470,017 +0.04(+3.46%)
Aug 21, 2018 1.115 1.160 1.090 1.160 552,101 -0.01(-0.85%)
Aug 20, 2018 1.239 1.260 1.050 1.170 300,301 +0.00(+0.00%)
Aug 17, 2018 1.130 1.210 1.040 1.170 1,002,700 +0.04(+3.54%)
Aug 16, 2018 1.230 1.240 1.050 1.130 710,617 -0.09(-7.38%)
Aug 15, 2018 1.300 1.300 1.110 1.220 505,239 -0.04(-3.17%)
Aug 14, 2018 1.325 1.380 1.230 1.260 544,588 -0.13(-9.35%)
Aug 13, 2018 1.340 1.400 1.250 1.390 753,029 +0.01(+0.73%)
Aug 10, 2018 1.335 1.400 1.110 1.380 867,700 +0.03(+2.21%)
Aug 09, 2018 1.200 1.430 1.200 1.350 1,105,813 +0.10(+8.00%)
Aug 08, 2018 1.150 1.280 1.100 1.250 941,731 +0.11(+9.65%)
Aug 07, 2018 1.080 1.210 1.060 1.140 827,411 +0.10(+9.62%)
Aug 06, 2018 0.9700 1.060 0.9700 1.040 948,961 +0.06(+6.12%)
Aug 03, 2018 0.9000 1.010 0.8800 0.9800 1,110,600 +0.06(+6.52%)
Aug 02, 2018 0.8887 0.9581 0.8417 0.9200 490,590 +0.04(+4.56%)
Aug 01, 2018 0.7401 0.8900 0.7400 0.8799 669,948 +0.08(+10.32%)
Jul 31, 2018 0.8436 0.8800 0.7700 0.7976 386,637 -0.07(-8.32%)
Jul 30, 2018 0.8639 0.8717 0.7900 0.8700 439,690 -0.02(-2.24%)
Jul 27, 2018 0.9000 0.9100 0.8560 0.8899 350,700 -0.03(-3.27%)
Jul 26, 2018 0.9000 0.9230 0.8690 0.9200 347,575 +0.00(+0.00%)
Jul 25, 2018 0.9206 0.9550 0.8750 0.9200 365,463 -0.02(-2.13%)
Jul 24, 2018 0.9316 0.9871 0.8840 0.9400 349,493 -0.02(-1.83%)
Jul 23, 2018 1.010 1.050 0.8700 0.9575 316,837 -0.01(-1.29%)
Jul 20, 2018 0.9634 0.9910 0.8933 0.9700 476,738 -0.01(-0.99%)
Jul 19, 2018 1.080 1.090 0.9400 0.9797 256,180 -0.10(-9.29%)
Jul 18, 2018 1.038 1.090 0.9400 1.080 667,955 +0.03(+2.86%)
Jul 17, 2018 1.080 1.090 0.9500 1.050 597,029 -0.03(-2.78%)
Jul 16, 2018 1.050 1.090 1.020 1.080 393,321 +0.01(+1.13%)
Jul 13, 2018 1.048 1.090 1.020 1.068 358,689 +0.01(+1.32%)
Jul 12, 2018 1.050 1.120 1.000 1.054 557,322 +0.01(+1.35%)
Jul 11, 2018 1.120 1.215 1.000 1.040 599,685 -0.05(-4.58%)
Jul 10, 2018 1.035 1.130 1.000 1.090 1,176,135 +0.14(+14.89%)
Jul 09, 2018 0.8863 0.9890 0.8700 0.9487 688,307 +0.12(+14.38%)
Jul 06, 2018 0.8100 0.8500 0.8050 0.8294 70,522 +0.03(+3.24%)
Jul 05, 2018 0.7131 0.8070 0.7131 0.8033 243,527 +0.03(+4.33%)
Jul 03, 2018 0.7700 0.7700 0.7700 0 -0.04(-4.94%)
Jul 02, 2018 0.7800 0.8380 0.7800 0.8100 37,832 +0.03(+3.85%)
Jun 29, 2018 0.8100 0.8104 0.7733 0.7800 53,558 -0.02(-1.89%)
Jun 28, 2018 0.8126 0.8350 0.7909 0.7950 33,373 -0.02(-3.05%)
Jun 27, 2018 0.8350 0.8350 0.8100 0.8200 40,397 +0.02(+2.50%)
Jun 26, 2018 0.9200 0.9200 0.7800 0.8000 123,252 -0.01(-0.99%)
Jun 25, 2018 0.8500 0.8500 0.7857 0.8080 47,665 -0.04(-4.80%)
Jun 22, 2018 0.8100 0.8500 0.7804 0.8487 198,847 +0.02(+2.91%)
Jun 21, 2018 0.7480 0.8581 0.7480 0.8247 189,814 +0.02(+2.73%)
Jun 20, 2018 0.8800 0.8800 0.7600 0.8028 202,325 +0.00(+0.35%)
Jun 19, 2018 0.8500 0.8879 0.7960 0.8000 182,847 -0.02(-2.83%)
Jun 18, 2018 0.8328 0.8818 0.7760 0.8233 121,462 -0.01(-0.81%)
Jun 15, 2018 0.8300 0.8200 0.8300 66,577 +0.01(+1.22%)
Jun 14, 2018 0.9210 0.9210 0.8000 0.8200 55,686 +0.02(+2.50%)
Jun 13, 2018 0.8732 0.9003 0.8000 0.8000 77,079 -0.04(-4.77%)
Jun 12, 2018 0.8760 0.9369 0.8400 0.8401 105,472 -0.04(-4.10%)
Jun 11, 2018 0.9400 0.9400 0.8668 0.8760 238,138 -0.06(-6.90%)
Jun 08, 2018 0.9700 1.040 0.9060 0.9409 208,252 +0.02(+2.37%)
Jun 07, 2018 0.7700 0.9433 0.7590 0.9191 225,401 +0.15(+19.99%)
Jun 06, 2018 0.8000 0.8000 0.7400 0.7660 23,412 -0.01(-1.21%)
Jun 05, 2018 0.7920 0.7920 0.7214 0.7754 46,705 -0.02(-2.18%)
Jun 04, 2018 0.8500 0.8608 0.7927 0.7927 77,900 -0.00(-0.29%)
Jun 01, 2018 0.7837 0.8465 0.7500 0.7950 120,815 +0.03(+3.25%)
May 31, 2018 0.8001 0.8001 0.7100 0.7700 135,052 +0.05(+7.54%)
May 30, 2018 0.7110 0.7500 0.7110 0.7160 99,730 -0.03(-4.53%)
May 29, 2018 0.8065 0.9000 0.7400 0.7500 114,008 -0.06(-7.75%)
May 25, 2018 0.8130 0.8130 0.8130 0 -0.05(-5.45%)
May 24, 2018 0.9100 0.9340 0.8143 0.8599 206,753 -0.02(-2.70%)
May 23, 2018 0.7500 0.9000 0.7490 0.8837 434,581 +0.15(+21.21%)
May 22, 2018 0.6720 0.7298 0.6700 0.7291 149,794 +0.02(+3.43%)
May 21, 2018 0.5451 0.7050 0.5451 0.7049 132,981 +0.14(+24.76%)
May 18, 2018 0.5383 0.5700 0.5383 0.5650 47,128 +0.03(+5.63%)
May 17, 2018 0.5437 0.5515 0.5188 0.5349 137,989 +0.01(+2.87%)
May 16, 2018 0.5690 0.5690 0.5065 0.5200 105,938 -0.04(-7.14%)
May 15, 2018 0.5500 0.5690 0.5388 0.5600 62,801 -0.01(-1.65%)
May 14, 2018 0.5900 0.6000 0.5280 0.5694 173,105 +0.00(+0.25%)
May 11, 2018 0.5882 0.6500 0.5500 0.5680 300,372 -0.06(-9.97%)
May 10, 2018 0.6400 0.6500 0.6100 0.6309 96,218 -0.01(-1.11%)
May 09, 2018 0.7080 0.7080 0.6380 0.6380 189,791 -0.04(-5.48%)
May 08, 2018 0.7000 0.7000 0.6702 0.6750 27,938 -0.01(-1.89%)
May 07, 2018 0.7000 0.7498 0.6880 0.6880 70,152 -0.00(-0.61%)
May 04, 2018 0.7000 0.7300 0.6700 0.6922 96,869 -0.03(-3.74%)
May 03, 2018 0.7200 0.7200 0.6972 0.7191 24,774 +0.02(+2.73%)
May 02, 2018 0.7000 0.7049 0.6835 0.7000 39,757 +0.01(+1.66%)
May 01, 2018 0.7110 0.7439 0.6886 0.6886 66,599 -0.02(-3.16%)
Apr 30, 2018 0.6918 0.7296 0.6801 0.7111 34,902 +0.03(+4.56%)
Apr 27, 2018 0.7000 0.7100 0.6800 0.6801 50,726 -0.02(-2.84%)
Apr 26, 2018 0.7500 0.7599 0.6900 0.7000 109,492 -0.05(-6.98%)
Apr 25, 2018 0.8298 0.8298 0.6700 0.7525 179,183 +0.02(+2.09%)
Apr 24, 2018 0.7700 0.7891 0.7300 0.7371 106,555 -0.03(-3.65%)
Apr 23, 2018 0.8205 0.8205 0.7650 0.7650 94,498 -0.05(-5.61%)
Apr 20, 2018 0.7681 0.8310 0.7681 0.8105 62,837 +0.02(+2.59%)
Apr 19, 2018 0.7575 0.8330 0.7575 0.7900 113,336 -0.04(-4.52%)
Apr 18, 2018 0.8200 0.8274 0.7757 0.8274 108,337 +0.02(+2.15%)
Apr 17, 2018 0.8155 0.8360 0.7990 0.8100 89,799 -0.00(-0.14%)
Apr 16, 2018 0.9700 0.9700 0.8050 0.8111 76,060 -0.04(-4.89%)
Apr 13, 2018 0.8300 0.8530 0.7990 0.8528 58,772 +0.02(+2.75%)
Apr 12, 2018 0.8470 0.8576 0.8222 0.8300 23,736 +0.01(+1.22%)
Apr 11, 2018 0.8500 0.8630 0.8200 0.8200 46,735 -0.02(-2.38%)
Apr 10, 2018 0.8337 0.8860 0.8337 0.8400 89,466 +0.01(+0.60%)
Apr 09, 2018 0.8510 0.9700 0.8500 0.8350 39,483 -0.04(-4.02%)
Apr 06, 2018 0.9357 0.9700 0.8600 0.8700 203,251 +0.01(+0.59%)
Apr 05, 2018 0.9052 0.9668 0.8400 0.8649 146,913 -0.03(-3.69%)
Apr 04, 2018 0.9000 0.9400 0.8500 0.8980 160,438 -0.01(-1.32%)
Apr 03, 2018 1.000 1.002 0.9100 0.9100 53,888 -0.07(-6.89%)
Apr 02, 2018 1.030 1.045 0.9700 0.9773 190,031 -0.06(-5.82%)
Mar 29, 2018 1.038 1.038 1.038 0 -0.10(-8.97%)
Mar 28, 2018 1.180 1.190 1.100 1.140 137,195 -0.04(-3.39%)
Mar 27, 2018 1.240 1.240 1.160 1.180 65,592 -0.02(-1.58%)
Mar 26, 2018 1.220 1.240 1.160 1.199 150,656 -0.02(-1.73%)
Mar 23, 2018 1.190 1.220 1.160 1.220 116,226 +0.04(+3.39%)
Mar 22, 2018 1.108 1.240 1.108 1.180 142,426 +0.05(+4.80%)
Mar 21, 2018 1.210 1.251 1.126 1.126 190,695 -0.08(-6.94%)
Mar 20, 2018 1.265 1.290 1.210 1.210 115,423 -0.01(-0.82%)
Mar 19, 2018 1.270 1.280 1.220 1.220 103,896 +0.00(+0.00%)
Mar 16, 2018 1.140 1.330 1.135 1.220 273,596 +0.03(+2.66%)
Mar 15, 2018 1.445 1.450 1.177 1.188 510,468 -0.21(-15.11%)
Mar 14, 2018 1.450 1.540 1.329 1.400 416,159 -0.04(-3.01%)
Mar 13, 2018 1.600 1.620 1.430 1.443 463,747 -0.11(-6.88%)
Mar 12, 2018 1.540 1.650 1.420 1.550 908,069 +0.05(+3.33%)
Mar 09, 2018 1.570 1.700 1.440 1.500 274,441 -0.05(-3.23%)
Mar 08, 2018 1.575 1.720 1.488 1.550 380,441 -0.02(-1.27%)
Mar 07, 2018 1.520 1.600 1.420 1.570 661,551 +0.15(+10.93%)
Mar 06, 2018 1.425 1.520 1.389 1.415 475,944 +0.10(+7.22%)
Mar 05, 2018 1.150 1.358 1.120 1.320 346,753 +0.21(+19.25%)
Mar 02, 2018 1.090 1.107 1.030 1.107 55,938 +0.02(+1.55%)
Mar 01, 2018 1.088 1.110 1.010 1.090 54,342 -0.02(-1.89%)
Feb 28, 2018 1.110 1.111 1.010 1.111 49,409 +0.01(+0.66%)
Feb 27, 2018 1.065 1.104 1.000 1.104 131,927 +0.02(+2.19%)
Feb 26, 2018 1.090 1.190 1.024 1.080 80,632 -0.03(-2.70%)
Feb 23, 2018 1.300 1.300 1.100 1.110 50,072 -0.03(-2.63%)
Feb 22, 2018 1.200 1.200 1.100 1.140 62,379 +0.01(+0.70%)
Feb 21, 2018 1.080 1.140 1.060 1.132 12,856 +0.06(+5.72%)
Feb 20, 2018 1.220 1.310 1.040 1.071 47,686 -0.15(-12.22%)
Feb 16, 2018 1.220 1.220 1.220 0 +0.02(+1.67%)
Feb 15, 2018 1.180 1.246 1.136 1.200 36,496 +0.06(+5.26%)
Feb 14, 2018 1.150 1.150 0.9900 1.140 34,793 +0.04(+3.64%)
Feb 13, 2018 1.020 1.100 0.9357 1.100 8,633 +0.06(+5.77%)
Feb 12, 2018 0.9979 1.040 0.8915 1.040 76,758 +0.03(+2.89%)
Feb 09, 2018 1.091 1.134 0.9673 1.011 39,620 -0.07(-6.36%)
Feb 08, 2018 1.200 1.200 0.9890 1.079 42,043 -0.02(-2.18%)
Feb 07, 2018 1.029 1.110 1.029 1.104 49,024 +0.08(+8.20%)
Feb 06, 2018 1.080 1.080 0.9059 1.020 146,830 -0.06(-5.55%)
Feb 05, 2018 1.250 1.310 1.037 1.080 53,540 -0.13(-10.43%)
Feb 02, 2018 1.250 1.338 1.050 1.206 55,659 +0.02(+1.31%)
Feb 01, 2018 1.228 1.330 1.188 1.190 21,905 -0.04(-3.25%)
Jan 31, 2018 1.360 1.400 1.213 1.230 42,643 -0.10(-7.52%)
Jan 30, 2018 1.336 1.002 1.330 146,723 +0.08(+6.40%)
Jan 29, 2018 1.299 1.399 1.198 1.250 41,258 -0.04(-3.10%)
Jan 26, 2018 1.400 1.400 1.220 1.290 17,240 -0.01(-0.77%)
Jan 25, 2018 1.510 1.510 1.231 1.300 35,057 -0.08(-5.80%)
Jan 24, 2018 1.380 1.380 1.231 1.380 38,621 +0.05(+3.86%)
Jan 23, 2018 1.347 1.347 1.250 1.329 50,099 +0.07(+5.21%)
Jan 22, 2018 1.300 1.300 1.201 1.263 15,833 -0.02(-1.86%)
Jan 19, 2018 1.350 1.350 1.208 1.287 42,428 -0.01(-0.54%)
Jan 18, 2018 1.313 1.315 1.200 1.294 24,173 +0.01(+1.08%)
Jan 17, 2018 1.278 1.310 1.210 1.280 33,424 +0.03(+2.40%)
Jan 16, 2018 1.240 1.300 1.236 1.250 78,853 +0.06(+5.04%)
Jan 12, 2018 1.190 1.190 1.190 0 -0.08(-6.30%)
Jan 11, 2018 1.345 1.345 1.220 1.270 94,854 -0.04(-3.05%)
Jan 10, 2018 1.370 1.370 1.220 1.310 52,068 -0.06(-4.38%)
Jan 09, 2018 1.295 1.400 1.280 1.370 69,714 -0.04(-2.84%)
Jan 08, 2018 1.523 1.523 1.295 1.410 49,415 -0.07(-4.73%)
Jan 05, 2018 1.675 1.680 1.270 1.480 94,765 -0.17(-10.30%)
Jan 04, 2018 1.530 1.650 1.310 1.650 108,247 +0.13(+8.61%)
Jan 03, 2018 1.580 1.594 1.500 1.519 26,605 -0.06(-3.85%)
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.