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

Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR )

0.7000 +0.0101 (+1.46%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 0.8448 0.8448 0.7972 0.8209 18,318 -0.03(-3.59%)
Apr 29, 2024 0.8739 0.8739 0.7778 0.8515 56,087 -0.04(-4.68%)
Apr 26, 2024 0.8375 0.9006 0.8372 0.8933 5,796 -0.01(-0.81%)
Apr 25, 2024 0.9322 0.9322 0.8933 0.9006 12,325 -0.01(-1.33%)
Apr 24, 2024 0.9508 0.9508 0.8748 0.9127 24,146 +0.00(+0.00%)
Apr 23, 2024 0.8658 0.9698 0.8658 0.9127 39,261 +0.03(+3.77%)
Apr 22, 2024 0.8757 0.9407 0.8367 0.8796 58,460 -0.06(-6.50%)
Apr 19, 2024 0.9127 0.9413 0.7873 0.9407 32,111 +0.04(+4.14%)
Apr 18, 2024 0.8557 0.9508 0.8463 0.9033 35,319 +0.02(+1.69%)
Apr 17, 2024 0.7388 0.9032 0.7388 0.8883 45,621 +0.11(+14.86%)
Apr 16, 2024 0.7607 0.7796 0.7321 0.7734 16,033 +0.01(+1.17%)
Apr 15, 2024 0.7996 0.8177 0.7321 0.7644 63,246 -0.06(-7.82%)
Apr 12, 2024 0.7987 0.8351 0.7796 0.8293 37,716 -0.01(-0.69%)
Apr 11, 2024 0.8367 0.8556 0.8197 0.8351 34,017 -0.03(-3.64%)
Apr 10, 2024 0.8652 0.8771 0.8366 0.8666 35,896 -0.03(-2.99%)
Apr 09, 2024 0.8937 0.9136 0.8652 0.8933 65,825 -0.04(-4.20%)
Apr 08, 2024 0.9413 0.9508 0.8947 0.9325 31,163 +0.02(+2.17%)
Apr 05, 2024 0.8937 0.9418 0.8400 0.9127 50,010 -0.01(-1.03%)
Apr 04, 2024 0.9508 1.027 0.8718 0.9223 139,743 -0.07(-7.18%)
Apr 03, 2024 0.9508 0.9983 0.9413 0.9936 66,945 +0.00(+0.48%)
Apr 02, 2024 1.017 1.084 0.9602 0.9888 118,672 -0.14(-12.60%)
Apr 01, 2024 0.9413 1.188 0.9401 1.131 421,646 +0.21(+23.32%)
Mar 28, 2024 0.8747 0.9413 0.8652 0.9175 35,635 +0.03(+3.76%)
Mar 27, 2024 0.8272 0.9127 0.7638 0.8842 64,149 +0.02(+2.20%)
Mar 26, 2024 0.8655 0.8947 0.8462 0.8652 64,306 -0.05(-5.21%)
Mar 25, 2024 0.9127 0.9413 0.8861 0.9127 19,489 +0.01(+0.59%)
Mar 22, 2024 0.9413 0.9503 0.8652 0.9074 46,390 -0.02(-2.11%)
Mar 21, 2024 0.9318 0.9508 0.9031 0.9270 13,287 -0.01(-1.52%)
Mar 20, 2024 0.9032 0.9709 0.8842 0.9413 47,331 +0.07(+8.43%)
Mar 19, 2024 0.8904 0.9888 0.8557 0.8681 35,331 -0.00(-0.54%)
Mar 18, 2024 0.9135 0.9603 0.8415 0.8728 42,995 -0.06(-6.35%)
Mar 15, 2024 0.9698 0.9983 0.9127 0.9320 87,858 -0.03(-2.95%)
Mar 14, 2024 1.046 1.046 0.9603 0.9603 57,006 -0.07(-6.48%)
Mar 13, 2024 0.9508 1.027 0.9320 1.027 50,751 +0.07(+6.93%)
Mar 12, 2024 0.9508 0.9603 0.9127 0.9603 37,729 +0.01(+1.00%)
Mar 11, 2024 0.9127 0.9508 0.9032 0.9508 37,813 +0.08(+8.74%)
Mar 08, 2024 0.9412 0.9412 0.8272 0.8743 44,223 -0.01(-1.47%)
Mar 07, 2024 0.9413 0.9413 0.8414 0.8874 41,651 -0.02(-1.76%)
Mar 06, 2024 0.7692 0.9127 0.7692 0.9032 147,720 +0.13(+17.14%)
Mar 05, 2024 0.9318 0.9318 0.7131 0.7711 102,763 -0.12(-13.09%)
Mar 04, 2024 0.7782 0.9318 0.6942 0.8873 464,452 +0.20(+29.79%)
Mar 01, 2024 0.6085 0.7274 0.5706 0.6836 296,718 +0.06(+9.10%)
Feb 29, 2024 0.5800 0.6266 0.5800 0.6266 138,299 +0.04(+6.63%)
Feb 28, 2024 0.6275 0.6275 0.5705 0.5876 69,807 -0.06(-8.90%)
Feb 27, 2024 0.6228 0.6513 0.6085 0.6450 60,328 +0.03(+5.34%)
Feb 26, 2024 0.5419 0.6274 0.5419 0.6123 25,134 +0.04(+7.33%)
Feb 23, 2024 0.6085 0.6085 0.5327 0.5705 31,959 -0.02(-3.80%)
Feb 22, 2024 0.6085 0.6351 0.5524 0.5930 33,797 +0.01(+2.31%)
Feb 21, 2024 0.5902 0.6168 0.5515 0.5796 6,708 -0.03(-4.75%)
Feb 20, 2024 0.5895 0.5895 0.5326 0.6085 104,934 -0.00(-0.70%)
Feb 16, 2024 0.5020 0.6342 0.5020 0.6128 346,859 +0.11(+20.69%)
Feb 15, 2024 0.5316 0.5589 0.5039 0.5077 35,538 -0.05(-8.92%)
Feb 14, 2024 0.4754 0.5589 0.4754 0.5574 54,163 +0.05(+8.98%)
Feb 13, 2024 0.5039 0.5418 0.4754 0.5115 67,333 -0.03(-5.20%)
Feb 12, 2024 0.4944 0.5591 0.4754 0.5396 56,644 +0.05(+9.13%)
Feb 09, 2024 0.4700 0.4944 0.4700 0.4944 17,652 +0.02(+3.24%)
Feb 08, 2024 0.4564 0.4992 0.4564 0.4789 22,777 +0.02(+4.94%)
Feb 07, 2024 0.4564 0.4659 0.4383 0.4564 28,555 +0.00(+0.00%)
Feb 06, 2024 0.4849 0.4944 0.4564 0.4564 26,645 -0.03(-5.88%)
Feb 05, 2024 0.4659 0.4849 0.4564 0.4849 7,219 -0.01(-1.92%)
Feb 02, 2024 0.4564 0.4944 0.4564 0.4944 10,809 +0.00(+0.58%)
Feb 01, 2024 0.4944 0.4992 0.4565 0.4916 9,113 -0.00(-0.25%)
Jan 31, 2024 0.4564 0.4992 0.4564 0.4928 37,407 +0.04(+7.98%)
Jan 30, 2024 0.4336 0.4573 0.4279 0.4564 11,739 +0.00(+0.00%)
Jan 29, 2024 0.4649 0.4992 0.4333 0.4564 17,537 -0.02(-3.61%)
Jan 26, 2024 0.4756 0.4944 0.4659 0.4735 8,274 -0.02(-4.27%)
Jan 25, 2024 0.5324 0.5456 0.4573 0.4946 9,391 +0.03(+5.47%)
Jan 24, 2024 0.4848 0.5365 0.4326 0.4689 25,202 +0.01(+2.54%)
Jan 23, 2024 0.4279 0.4792 0.4279 0.4573 24,105 +0.01(+1.24%)
Jan 22, 2024 0.4526 0.4659 0.4326 0.4517 71,505 -0.00(-1.02%)
Jan 19, 2024 0.4754 0.4849 0.4564 0.4564 33,714 -0.03(-5.88%)
Jan 18, 2024 0.5457 0.5777 0.4849 0.4849 162,457 -0.07(-12.07%)
Jan 17, 2024 0.5039 0.6028 0.5039 0.5515 22,012 +0.04(+7.39%)
Jan 16, 2024 0.5039 0.5705 0.5039 0.5135 16,951 -0.03(-5.25%)
Jan 12, 2024 0.5039 0.5610 0.5039 0.5419 12,464 +0.01(+1.75%)
Jan 11, 2024 0.5039 0.5420 0.5039 0.5326 14,715 -0.03(-5.05%)
Jan 10, 2024 0.5058 0.5705 0.5040 0.5610 54,893 +0.00(+0.85%)
Jan 09, 2024 0.5781 0.6037 0.5039 0.5562 88,450 -0.05(-7.87%)
Jan 08, 2024 0.5800 0.6359 0.5805 0.6037 5,969 +0.02(+3.42%)
Jan 05, 2024 0.5838 0.5838 0.5486 0.5838 17,697 -0.03(-5.09%)
Jan 04, 2024 0.6209 0.6275 0.5800 0.6151 25,416 -0.04(-5.41%)
Jan 03, 2024 0.6646 0.6731 0.6204 0.6502 23,405 +0.01(+1.20%)
Jan 02, 2024 0.5746 0.7171 0.5706 0.6425 33,468 +0.04(+5.92%)
Dec 29, 2023 0.6370 0.6370 0.5611 0.6066 22,311 -0.03(-4.56%)
Dec 28, 2023 0.5705 0.6361 0.5611 0.6356 36,995 +0.04(+7.37%)
Dec 27, 2023 0.5391 0.6133 0.5391 0.5920 44,805 +0.00(+0.42%)
Dec 26, 2023 0.4934 0.5990 0.4565 0.5895 98,411 +0.07(+13.12%)
Dec 22, 2023 0.4887 0.5401 0.4881 0.5211 85,827 -0.03(-5.34%)
Dec 21, 2023 0.4882 0.5954 0.4882 0.5505 64,869 -0.03(-4.46%)
Dec 20, 2023 0.4469 0.6361 0.4318 0.5762 81,380 +0.11(+23.67%)
Dec 19, 2023 0.4464 0.4849 0.4464 0.4659 18,327 -0.01(-1.84%)
Dec 18, 2023 0.4754 0.4763 0.4279 0.4746 15,235 -0.03(-5.31%)
Dec 15, 2023 0.5229 0.5229 0.4911 0.5012 16,425 -0.03(-5.86%)
Dec 14, 2023 0.4647 0.5467 0.4647 0.5324 19,984 +0.05(+10.34%)
Dec 13, 2023 0.4754 0.4944 0.4285 0.4825 17,246 +0.03(+5.73%)
Dec 12, 2023 0.4564 0.4893 0.4327 0.4564 44,548 -0.03(-6.72%)
Dec 11, 2023 0.4754 0.5123 0.4607 0.4893 34,345 -0.02(-4.51%)
Dec 08, 2023 0.5001 0.5206 0.4754 0.5124 46,036 -0.01(-2.20%)
Dec 07, 2023 0.5047 0.5515 0.5039 0.5239 68,804 -0.03(-5.16%)
Dec 06, 2023 0.5610 0.5610 0.4944 0.5524 39,956 -0.07(-10.99%)
Dec 05, 2023 0.5705 0.6370 0.5586 0.6206 29,585 +0.06(+10.44%)
Dec 04, 2023 0.5800 0.6655 0.5177 0.5619 33,116 -0.08(-11.99%)
Dec 01, 2023 0.6519 0.6654 0.6062 0.6384 11,642 -0.01(-2.06%)
Nov 30, 2023 0.6655 0.6655 0.5943 0.6519 16,222 +0.01(+2.33%)
Nov 29, 2023 0.5800 0.6652 0.5705 0.6370 57,228 +0.05(+8.08%)
Nov 28, 2023 0.6085 0.6085 0.5515 0.5894 20,488 -0.03(-4.60%)
Nov 27, 2023 0.6180 0.6180 0.6085 0.6178 17,529 -0.02(-2.87%)
Nov 24, 2023 0.5894 0.6464 0.5705 0.6361 32,783 +0.07(+12.00%)
Nov 22, 2023 0.5705 0.5705 0.5611 0.5679 31,200 +0.01(+1.24%)
Nov 21, 2023 0.4957 0.6206 0.4944 0.5610 88,189 +0.07(+13.16%)
Nov 20, 2023 0.4944 0.6086 0.4944 0.4957 88,723 -0.00(-0.95%)
Nov 17, 2023 0.4968 0.5291 0.4849 0.5005 31,281 -0.01(-2.14%)
Nov 16, 2023 0.5657 0.5657 0.4612 0.5114 67,536 +0.04(+8.67%)
Nov 15, 2023 0.4516 0.4849 0.4469 0.4706 92,796 -0.00(-1.00%)
Nov 14, 2023 0.4659 0.4944 0.4469 0.4754 81,533 +0.00(+0.00%)
Nov 13, 2023 0.4279 0.5286 0.4088 0.4754 929,085 +0.08(+19.02%)
Nov 10, 2023 0.3803 0.4461 0.3423 0.3994 142,993 -0.04(-9.05%)
Nov 09, 2023 0.5134 0.5134 0.4043 0.4392 839,854 -0.06(-12.88%)
Nov 08, 2023 0.5515 0.5923 0.4849 0.5041 561,793 -0.04(-7.02%)
Nov 07, 2023 0.5705 0.6009 0.5394 0.5421 63,743 -0.06(-9.78%)
Nov 06, 2023 0.6465 0.6465 0.6009 0.6009 19,416 -0.05(-7.75%)
Nov 03, 2023 0.6553 0.6553 0.5990 0.6514 3,673 -0.01(-2.11%)
Nov 02, 2023 0.6038 0.6654 0.6038 0.6654 7,346 +0.04(+6.05%)
Nov 01, 2023 0.6938 0.7033 0.5990 0.6275 18,489 -0.02(-3.44%)
Oct 31, 2023 0.6304 0.7131 0.6190 0.6499 7,588 +0.02(+3.08%)
Oct 30, 2023 0.5990 0.7338 0.5990 0.6305 19,283 +0.03(+4.71%)
Oct 27, 2023 0.7616 0.7870 0.5895 0.6021 99,070 -0.19(-23.79%)
Oct 26, 2023 0.8082 0.8177 0.7742 0.7901 5,756 -0.04(-4.48%)
Oct 25, 2023 0.8557 0.8557 0.7131 0.8272 26,373 +0.01(+1.39%)
Oct 24, 2023 0.8557 0.8557 0.8122 0.8159 21,993 -0.02(-2.49%)
Oct 23, 2023 0.8082 0.8547 0.8082 0.8367 14,648 -0.02(-2.11%)
Oct 20, 2023 0.8638 0.8638 0.8177 0.8547 8,208 -0.00(-0.11%)
Oct 19, 2023 0.8937 0.8940 0.8082 0.8557 29,043 -0.01(-1.64%)
Oct 18, 2023 0.8234 0.8937 0.8083 0.8700 18,959 +0.00(+0.56%)
Oct 17, 2023 0.8462 0.8951 0.8176 0.8651 27,973 +0.00(+0.28%)
Oct 16, 2023 0.8557 0.9031 0.8410 0.8627 12,810 -0.03(-3.21%)
Oct 13, 2023 0.9032 0.9412 0.8698 0.8914 9,770 +0.01(+0.81%)
Oct 12, 2023 0.8937 0.9032 0.8649 0.8842 109,612 -0.03(-3.11%)
Oct 11, 2023 0.9032 0.9127 0.8272 0.9127 75,863 -0.00(-0.01%)
Oct 10, 2023 0.9412 0.9412 0.9127 0.9127 21,172 +0.01(+1.14%)
Oct 09, 2023 0.9127 0.9127 0.9025 0.9025 2,260 -0.06(-6.02%)
Oct 06, 2023 0.8842 0.9603 0.8652 0.9603 59,722 +0.07(+8.31%)
Oct 05, 2023 0.8957 0.9032 0.8747 0.8866 20,086 +0.01(+1.25%)
Oct 04, 2023 0.9127 0.9508 0.8757 0.8757 42,595 -0.07(-7.65%)
Oct 03, 2023 0.9413 0.9508 0.9223 0.9482 11,909 +0.01(+0.76%)
Oct 02, 2023 0.9413 0.9698 0.9080 0.9411 6,238 +0.00(+0.39%)
Sep 29, 2023 0.9508 0.9888 0.9319 0.9375 18,795 -0.00(-0.40%)
Sep 28, 2023 0.9698 0.9698 0.9413 0.9413 7,999 -0.03(-2.94%)
Sep 27, 2023 0.9413 0.9793 0.9413 0.9698 10,719 +0.02(+2.52%)
Sep 26, 2023 0.9459 0.9459 0.9294 0.9459 5,564 +0.00(+0.49%)
Sep 25, 2023 0.9032 0.9413 0.9413 0.9413 5,346 +0.01(+1.02%)
Sep 22, 2023 0.9508 0.9555 0.9318 0.9318 24,652 -0.05(-4.85%)
Sep 21, 2023 0.9508 0.9793 0.9223 0.9793 15,517 +0.02(+1.98%)
Sep 20, 2023 0.9793 0.9794 0.9508 0.9603 8,035 +0.03(+3.06%)
Sep 19, 2023 0.9983 0.9988 0.9318 0.9318 8,290 -0.05(-4.85%)
Sep 18, 2023 0.9223 1.017 0.9223 0.9793 7,940 +0.03(+3.02%)
Sep 15, 2023 0.9698 0.9983 0.9413 0.9506 14,198 -0.02(-1.98%)
Sep 14, 2023 0.9603 0.9936 0.9223 0.9698 13,276 +0.01(+0.99%)
Sep 13, 2023 1.055 1.103 0.9318 0.9603 34,092 -0.01(-0.98%)
Sep 12, 2023 0.9414 0.9698 0.9190 0.9698 11,927 +0.00(+0.00%)
Sep 11, 2023 1.017 1.024 0.8747 0.9698 63,428 -0.02(-1.92%)
Sep 08, 2023 0.9793 1.027 0.9603 0.9888 38,758 -0.01(-0.70%)
Sep 07, 2023 0.9318 1.008 0.9221 0.9957 91,934 +0.06(+6.92%)
Sep 06, 2023 0.9508 0.9793 0.9272 0.9313 13,707 -0.01(-1.06%)
Sep 05, 2023 0.9698 1.017 0.9315 0.9413 62,330 -0.08(-7.48%)
Sep 01, 2023 1.027 1.046 0.9983 1.017 25,707 +0.00(+0.00%)
Aug 31, 2023 1.017 1.055 1.017 1.017 27,317 -0.01(-0.93%)
Aug 30, 2023 1.008 1.070 1.008 1.027 49,851 -0.02(-2.26%)
Aug 29, 2023 1.027 1.055 1.017 1.051 42,077 +0.00(+0.00%)
Aug 28, 2023 1.069 1.093 1.036 1.051 33,591 -0.02(-2.21%)
Aug 25, 2023 1.112 1.112 1.069 1.074 2,093 +0.03(+2.73%)
Aug 24, 2023 1.103 1.112 1.046 1.046 25,142 -0.09(-7.56%)
Aug 23, 2023 1.093 1.141 1.084 1.131 22,821 +0.04(+3.93%)
Aug 22, 2023 1.093 1.093 1.070 1.089 20,941 -0.02(-2.02%)
Aug 21, 2023 1.093 1.141 1.084 1.111 33,065 -0.05(-4.21%)
Aug 18, 2023 1.093 1.169 1.093 1.160 19,688 +0.03(+2.52%)
Aug 17, 2023 1.093 1.198 1.093 1.131 33,617 -0.04(-3.25%)
Aug 16, 2023 1.065 1.179 1.056 1.169 23,937 +0.10(+9.33%)
Aug 15, 2023 1.131 1.155 1.055 1.070 27,153 -0.06(-5.47%)
Aug 14, 2023 1.198 1.207 1.055 1.132 78,265 -0.10(-8.45%)
Aug 11, 2023 1.217 1.236 1.207 1.236 24,249 -0.01(-0.76%)
Aug 10, 2023 1.241 1.265 1.217 1.245 20,723 +0.01(+0.76%)
Aug 09, 2023 1.207 1.246 1.198 1.236 21,191 -0.02(-1.52%)
Aug 08, 2023 1.236 1.255 1.200 1.255 10,144 +0.01(+0.76%)
Aug 07, 2023 1.255 1.264 1.188 1.246 24,092 -0.06(-4.38%)
Aug 04, 2023 1.255 1.303 1.255 1.303 25,388 +0.02(+1.48%)
Aug 03, 2023 1.312 1.322 1.274 1.284 16,523 -0.01(-0.74%)
Aug 02, 2023 1.312 1.312 1.265 1.293 19,935 +0.01(+0.74%)
Aug 01, 2023 1.407 1.407 1.265 1.284 34,604 -0.08(-5.59%)
Jul 31, 2023 1.341 1.406 1.341 1.360 14,351 -0.02(-1.38%)
Jul 28, 2023 1.303 1.398 1.303 1.379 21,490 +0.07(+5.07%)
Jul 27, 2023 1.322 1.331 1.274 1.312 29,956 -0.03(-2.13%)
Jul 26, 2023 1.331 1.398 1.293 1.341 25,422 -0.06(-4.08%)
Jul 25, 2023 1.360 1.398 1.315 1.398 30,139 +0.04(+2.80%)
Jul 24, 2023 1.426 1.426 1.341 1.360 30,629 -0.07(-4.67%)
Jul 21, 2023 1.426 1.453 1.388 1.426 38,694 -0.02(-1.48%)
Jul 20, 2023 1.426 1.464 1.388 1.448 29,127 +0.01(+0.83%)
Jul 19, 2023 1.407 1.445 1.379 1.436 22,075 +0.02(+1.34%)
Jul 18, 2023 1.379 1.452 1.369 1.417 24,372 +0.00(+0.01%)
Jul 17, 2023 1.407 1.474 1.407 1.417 19,407 -0.00(-0.01%)
Jul 14, 2023 1.436 1.492 1.417 1.417 36,436 -0.01(-0.77%)
Jul 13, 2023 1.502 1.559 1.407 1.428 101,259 -0.07(-4.36%)
Jul 12, 2023 1.493 1.521 1.436 1.493 31,303 -0.00(-0.02%)
Jul 11, 2023 1.504 1.509 1.455 1.493 28,141 +0.04(+2.63%)
Jul 10, 2023 1.436 1.542 1.423 1.455 34,372 +0.02(+1.32%)
Jul 07, 2023 1.455 1.502 1.426 1.436 30,911 +0.00(+0.01%)
Jul 06, 2023 1.426 1.445 1.388 1.436 22,232 +0.01(+0.67%)
Jul 05, 2023 1.360 1.426 1.331 1.426 75,263 +0.06(+4.17%)
Jul 03, 2023 1.379 1.379 1.294 1.369 15,239 +0.01(+0.70%)
Jun 30, 2023 1.398 1.398 1.350 1.360 28,170 -0.03(-2.05%)
Jun 29, 2023 1.436 1.474 1.284 1.388 185,422 -0.05(-3.31%)
Jun 28, 2023 1.436 1.540 1.436 1.436 112,540 -0.06(-3.82%)
Jun 27, 2023 1.531 1.550 1.455 1.493 51,922 -0.05(-3.09%)
Jun 26, 2023 1.474 1.559 1.436 1.540 425,592 +0.02(+1.57%)
Jun 23, 2023 1.559 1.569 1.426 1.516 56,582 -0.03(-2.15%)
Jun 22, 2023 1.483 1.588 1.483 1.550 117,334 +0.04(+2.52%)
Jun 21, 2023 1.493 1.559 1.426 1.512 119,977 +0.02(+1.27%)
Jun 20, 2023 1.388 1.502 1.379 1.493 82,780 +0.10(+6.80%)
Jun 16, 2023 1.464 1.469 1.398 1.398 59,100 -0.05(-3.29%)
Jun 15, 2023 1.445 1.493 1.407 1.445 52,283 +0.01(+0.66%)
Jun 14, 2023 1.331 1.464 1.331 1.436 131,436 +0.10(+7.09%)
Jun 13, 2023 1.265 1.360 1.265 1.341 130,032 +0.10(+7.63%)
Jun 12, 2023 1.284 1.331 1.160 1.246 280,557 -0.06(-4.38%)
Jun 09, 2023 1.550 1.550 1.198 1.303 276,033 -0.18(-12.18%)
Jun 08, 2023 1.426 1.483 1.398 1.483 70,587 +0.07(+4.70%)
Jun 07, 2023 1.369 1.426 1.350 1.417 63,714 +0.07(+4.93%)
Jun 06, 2023 1.369 1.405 1.322 1.350 95,349 +0.00(+0.00%)
Jun 05, 2023 1.521 1.521 1.303 1.350 153,318 -0.15(-10.13%)
Jun 02, 2023 1.664 1.702 1.455 1.502 189,958 -0.06(-3.66%)
Jun 01, 2023 1.426 1.569 1.379 1.559 268,207 +0.17(+12.33%)
May 31, 2023 1.388 1.493 1.331 1.388 229,177 -0.11(-7.60%)
May 30, 2023 1.569 1.621 1.407 1.502 309,293 -0.05(-3.07%)
May 26, 2023 1.854 1.854 1.540 1.550 534,507 -0.24(-13.30%)
May 25, 2023 1.892 1.949 1.645 1.787 847,354 -0.11(-6.00%)
May 24, 2023 1.911 2.168 1.797 1.902 2,959,105 -0.44(-18.70%)
May 23, 2023 1.883 3.261 1.759 2.339 99,308,440 +1.12(+92.19%)
May 22, 2023 1.179 1.217 1.129 1.217 1,385,354 +0.11(+10.34%)
May 19, 2023 1.179 1.217 1.103 1.103 71,291 +0.01(+1.01%)
May 18, 2023 1.112 1.179 1.074 1.092 46,362 -0.05(-4.30%)
May 17, 2023 1.141 1.141 1.027 1.141 97,247 +0.07(+6.19%)
May 16, 2023 0.9698 1.112 0.9694 1.074 95,281 +0.16(+17.76%)
May 15, 2023 0.9413 1.036 0.9124 0.9124 147,204 -0.02(-2.08%)
May 12, 2023 0.8748 0.9413 0.8559 0.9318 15,149 +0.02(+2.59%)
May 11, 2023 0.9127 0.9508 0.9055 0.9083 8,396 -0.00(-0.49%)
May 10, 2023 0.9414 0.9507 0.9127 0.9127 17,718 -0.04(-3.99%)
May 09, 2023 0.9698 0.9698 0.9223 0.9507 19,213 +0.01(+1.00%)
May 08, 2023 0.8652 0.9698 0.8652 0.9413 63,320 +0.00(+0.00%)
May 05, 2023 0.9888 0.9888 0.9127 0.9413 15,545 -0.01(-1.00%)
May 04, 2023 0.9508 0.9603 0.8842 0.9508 31,299 -0.03(-2.91%)
May 03, 2023 0.9413 1.017 0.9456 0.9793 11,492 +0.02(+1.59%)
May 02, 2023 0.9508 1.008 0.9508 0.9640 33,323 -0.02(-1.56%)
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.