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: 3:41 PM EDT, May 24, 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 (%)
Jun 30, 2021 0.1169 0.1292 0.1169 0.1280 1,445,129 +0.00(+2.40%)
Jun 29, 2021 0.1200 0.1255 0.1160 0.1250 774,955 +0.00(+3.31%)
Jun 28, 2021 0.1375 0.1375 0.1180 0.1210 1,367,655 -0.00(-1.06%)
Jun 25, 2021 0.1271 0.1271 0.1144 0.1223 1,411,687 +0.00(+3.73%)
Jun 24, 2021 0.1157 0.1269 0.1157 0.1179 1,187,380 +0.00(+1.29%)
Jun 23, 2021 0.1493 0.1493 0.1164 0.1164 1,950,159 -0.01(-6.95%)
Jun 22, 2021 0.1200 0.1278 0.1200 0.1251 2,775,831 +0.00(+0.08%)
Jun 21, 2021 0.1400 0.1489 0.1243 0.1250 4,550,062 +0.00(+0.32%)
Jun 18, 2021 0.1285 0.1330 0.1231 0.1246 2,696,676 -0.00(-3.78%)
Jun 17, 2021 0.1260 0.1537 0.1215 0.1295 5,664,862 +0.01(+12.71%)
Jun 16, 2021 0.1397 0.1397 0.1071 0.1149 3,126,853 +0.00(+0.00%)
Jun 15, 2021 0.1621 0.1621 0.1100 0.1149 2,849,923 -0.00(-3.85%)
Jun 14, 2021 0.1235 0.1340 0.1170 0.1195 2,063,404 -0.00(-0.17%)
Jun 11, 2021 0.1464 0.1629 0.1110 0.1197 4,580,253 -0.02(-12.56%)
Jun 10, 2021 0.1485 0.1544 0.1350 0.1369 2,886,106 +0.01(+4.50%)
Jun 09, 2021 0.1600 0.1600 0.1300 0.1310 4,510,235 -0.03(-18.63%)
Jun 08, 2021 0.1883 0.1900 0.1555 0.1610 3,680,802 -0.02(-10.56%)
Jun 07, 2021 0.1656 0.2000 0.1590 0.1800 4,361,543 +0.01(+8.43%)
Jun 04, 2021 0.1797 0.1856 0.1570 0.1660 2,886,106 +0.01(+3.75%)
Jun 03, 2021 0.1825 0.1825 0.1451 0.1600 5,811,699 +0.00(+1.27%)
Jun 02, 2021 0.1867 0.1950 0.1500 0.1580 10,629,966 -0.03(-15.55%)
Jun 01, 2021 0.2450 0.2495 0.1826 0.1871 17,709,186 +0.05(+40.78%)
May 28, 2021 0.1187 0.1443 0.1093 0.1329 8,329,100 +0.03(+24.09%)
May 27, 2021 0.1500 0.1794 0.1000 0.1071 25,455,406 -0.01(-10.75%)
May 26, 2021 0.0900 0.1348 0.0780 0.1200 39,703,056 +0.05(+84.62%)
May 25, 2021 0.0504 0.0950 0.0503 0.0650 13,787,222 +0.02(+36.84%)
May 24, 2021 0.0450 0.0475 0.0414 0.0475 2,252,657 +0.01(+14.73%)
May 21, 2021 0.0450 0.0450 0.0414 0.0414 1,630,048 -0.00(-1.19%)
May 20, 2021 0.0435 0.0435 0.0360 0.0419 1,377,515 +0.00(+0.72%)
May 19, 2021 0.0419 0.0429 0.0412 0.0416 1,387,451 -0.00(-3.03%)
May 18, 2021 0.0418 0.0438 0.0410 0.0429 2,362,154 +0.00(+3.13%)
May 17, 2021 0.0415 0.0470 0.0400 0.0416 931,901 -0.00(-2.12%)
May 14, 2021 0.0490 0.0490 0.0415 0.0425 642,980 -0.00(-2.30%)
May 13, 2021 0.0459 0.0460 0.0426 0.0435 891,409 -0.00(-5.43%)
May 12, 2021 0.0443 0.0509 0.0415 0.0460 1,311,534 -0.00(-7.26%)
May 11, 2021 0.0500 0.0500 0.0442 0.0496 1,523,679 +0.00(+0.00%)
May 10, 2021 0.0500 0.0524 0.0451 0.0496 4,375,955 -0.00(-0.80%)
May 07, 2021 0.0530 0.0570 0.0480 0.0500 1,906,209 -0.00(-1.96%)
May 06, 2021 0.0500 0.0581 0.0500 0.0510 1,084,324 -0.00(-2.67%)
May 05, 2021 0.0535 0.0545 0.0450 0.0524 1,116,851 +0.00(+3.76%)
May 04, 2021 0.0490 0.0520 0.0490 0.0505 723,282 -0.00(-3.63%)
May 03, 2021 0.0549 0.0549 0.0500 0.0524 537,492 +0.00(+4.80%)
Apr 30, 2021 0.0500 0.0543 0.0450 0.0500 1,606,200 +0.00(+2.46%)
Apr 29, 2021 0.0500 0.0520 0.0488 0.0488 509,336 -0.00(-1.61%)
Apr 28, 2021 0.0500 0.0500 0.0485 0.0496 572,612 +0.00(+2.27%)
Apr 27, 2021 0.0545 0.0545 0.0453 0.0485 116,162 -0.00(-4.90%)
Apr 26, 2021 0.0428 0.0510 0.0428 0.0510 820,135 +0.00(+0.00%)
Apr 23, 2021 0.0481 0.0510 0.0479 0.0510 3,183,000 +0.00(+6.03%)
Apr 22, 2021 0.0470 0.0495 0.0470 0.0481 909,992 -0.00(-0.82%)
Apr 21, 2021 0.0491 0.0508 0.0474 0.0485 839,310 -0.00(-1.02%)
Apr 20, 2021 0.0524 0.0524 0.0490 0.0490 415,701 -0.00(-4.85%)
Apr 19, 2021 0.0478 0.0530 0.0474 0.0515 524,425 -0.00(-0.77%)
Apr 16, 2021 0.0500 0.0600 0.0479 0.0519 1,241,900 +0.00(+1.76%)
Apr 15, 2021 0.0520 0.0520 0.0478 0.0510 469,217 -0.00(-0.97%)
Apr 14, 2021 0.0497 0.0515 0.0490 0.0515 467,872 +0.00(+3.00%)
Apr 13, 2021 0.0500 0.0522 0.0478 0.0500 795,898 +0.00(+0.00%)
Apr 12, 2021 0.0445 0.0618 0.0438 0.0500 196,708 +0.00(+3.09%)
Apr 09, 2021 0.0510 0.0515 0.0469 0.0485 629,700 +0.00(+1.68%)
Apr 08, 2021 0.0500 0.0515 0.0470 0.0477 1,043,680 +0.00(+1.49%)
Apr 07, 2021 0.0515 0.0515 0.0470 0.0470 552,723 -0.00(-6.00%)
Apr 06, 2021 0.0524 0.0524 0.0476 0.0500 1,219,509 +0.00(+4.17%)
Apr 05, 2021 0.0522 0.0522 0.0471 0.0480 552,304 -0.00(-8.05%)
Apr 01, 2021 0.0478 0.0550 0.0475 0.0522 1,313,600 +0.00(+4.40%)
Mar 31, 2021 0.0457 0.0500 0.0455 0.0500 167,342 +0.00(+5.49%)
Mar 30, 2021 0.0479 0.0479 0.0435 0.0474 1,146,182 +0.00(+0.85%)
Mar 29, 2021 0.0480 0.0500 0.0465 0.0470 216,653 -0.00(-2.08%)
Mar 26, 2021 0.0463 0.0510 0.0460 0.0480 293,100 +0.00(+1.05%)
Mar 25, 2021 0.0490 0.0500 0.0473 0.0475 1,095,835 -0.00(-1.04%)
Mar 24, 2021 0.0500 0.0522 0.0480 0.0480 429,035 -0.00(-4.00%)
Mar 23, 2021 0.0492 0.0529 0.0490 0.0500 833,900 -0.00(-1.96%)
Mar 22, 2021 0.0523 0.0550 0.0500 0.0510 542,082 -0.00(-1.92%)
Mar 19, 2021 0.0511 0.0550 0.0490 0.0520 1,110,900 +0.00(+1.96%)
Mar 18, 2021 0.0490 0.0550 0.0490 0.0510 1,441,120 -0.00(-7.27%)
Mar 17, 2021 0.0568 0.0568 0.0510 0.0550 1,501,174 -0.00(-3.00%)
Mar 16, 2021 0.0530 0.0567 0.0500 0.0567 1,693,233 +0.00(+9.04%)
Mar 15, 2021 0.0568 0.0579 0.0510 0.0520 2,331,711 -0.00(-0.95%)
Mar 12, 2021 0.0548 0.0619 0.0500 0.0525 1,486,400 -0.00(-3.85%)
Mar 11, 2021 0.0640 0.0640 0.0514 0.0546 1,717,995 -0.00(-1.44%)
Mar 10, 2021 0.0550 0.0637 0.0511 0.0554 3,512,364 +0.01(+10.80%)
Mar 09, 2021 0.0460 0.0610 0.0460 0.0500 1,237,332 -0.01(-9.42%)
Mar 08, 2021 0.0490 0.0650 0.0490 0.0552 1,438,690 +0.01(+10.40%)
Mar 05, 2021 0.0531 0.0591 0.0480 0.0500 3,246,600 -0.00(-5.66%)
Mar 04, 2021 0.0500 0.0600 0.0500 0.0530 3,187,720 +0.00(+3.92%)
Mar 03, 2021 0.0715 0.0715 0.0510 0.0510 2,425,485 -0.01(-20.19%)
Mar 02, 2021 0.0618 0.0700 0.0570 0.0639 1,730,573 -0.00(-0.78%)
Mar 01, 2021 0.0594 0.0676 0.0592 0.0644 3,748,785 +0.00(+8.42%)
Feb 26, 2021 0.0514 0.0594 0.0474 0.0594 1,435,600 +0.01(+14.23%)
Feb 25, 2021 0.0490 0.0605 0.0473 0.0520 2,620,791 +0.00(+6.12%)
Feb 24, 2021 0.0510 0.0523 0.0484 0.0490 870,674 +0.00(+0.00%)
Feb 23, 2021 0.0460 0.0524 0.0460 0.0490 1,332,813 -0.00(-2.00%)
Feb 22, 2021 0.0517 0.0559 0.0480 0.0500 997,002 +0.00(+0.00%)
Feb 19, 2021 0.0526 0.0526 0.0500 0.0500 520,600 +0.00(+0.00%)
Feb 18, 2021 0.0555 0.0555 0.0492 0.0500 296,129 -0.00(-3.85%)
Feb 17, 2021 0.0553 0.0565 0.0480 0.0520 1,181,962 +0.00(+4.00%)
Feb 16, 2021 0.0513 0.0558 0.0500 0.0500 1,729,362 +0.00(+3.73%)
Feb 12, 2021 0.0453 0.0500 0.0453 0.0482 491,300 -0.00(-3.60%)
Feb 11, 2021 0.0505 0.0521 0.0472 0.0500 854,643 +0.00(+0.00%)
Feb 10, 2021 0.0550 0.0560 0.0465 0.0500 2,154,967 -0.00(-7.41%)
Feb 09, 2021 0.0525 0.0573 0.0500 0.0540 2,768,758 +0.00(+0.00%)
Feb 08, 2021 0.0619 0.0619 0.0500 0.0540 2,150,196 -0.00(-3.57%)
Feb 05, 2021 0.0561 0.0636 0.0500 0.0560 1,645,700 +0.00(+9.37%)
Feb 04, 2021 0.0536 0.0640 0.0502 0.0512 1,841,860 -0.00(-6.91%)
Feb 03, 2021 0.0578 0.0640 0.0547 0.0550 1,555,368 -0.00(-5.17%)
Feb 02, 2021 0.0640 0.0640 0.0540 0.0580 2,193,585 +0.00(+0.00%)
Feb 01, 2021 0.0590 0.0620 0.0530 0.0580 1,430,852 -0.00(-2.85%)
Jan 29, 2021 0.0642 0.0670 0.0547 0.0597 1,240,800 -0.00(-3.71%)
Jan 28, 2021 0.0700 0.0705 0.0585 0.0620 1,513,878 -0.00(-4.47%)
Jan 27, 2021 0.0540 0.0700 0.0540 0.0649 3,456,249 +0.00(+8.17%)
Jan 26, 2021 0.0598 0.0610 0.0550 0.0600 277,022 +0.00(+0.00%)
Jan 25, 2021 0.0540 0.0600 0.0500 0.0600 382,887 +0.00(+9.09%)
Jan 22, 2021 0.0435 0.0550 0.0435 0.0550 667,000 +0.01(+13.40%)
Jan 21, 2021 0.0480 0.0520 0.0444 0.0485 1,326,974 +0.00(+2.54%)
Jan 20, 2021 0.0435 0.0485 0.0435 0.0473 140,475 +0.00(+1.72%)
Jan 19, 2021 0.0477 0.0484 0.0435 0.0465 365,845 +0.00(+3.33%)
Jan 15, 2021 0.0460 0.0471 0.0450 0.0450 400,300 -0.00(-2.17%)
Jan 14, 2021 0.0459 0.0510 0.0450 0.0460 1,653,176 +0.00(+0.00%)
Jan 13, 2021 0.0481 0.0481 0.0450 0.0460 483,003 -0.00(-3.56%)
Jan 12, 2021 0.0520 0.0520 0.0450 0.0477 973,309 +0.00(+1.06%)
Jan 11, 2021 0.0458 0.0510 0.0442 0.0472 158,823 +0.00(+7.27%)
Jan 08, 2021 0.0471 0.0495 0.0440 0.0440 1,380,800 -0.01(-13.89%)
Jan 07, 2021 0.0439 0.0517 0.0439 0.0511 475,415 +0.00(+9.89%)
Jan 06, 2021 0.0470 0.0484 0.0435 0.0465 613,809 -0.00(-1.06%)
Jan 05, 2021 0.0500 0.0500 0.0453 0.0470 439,303 -0.00(-6.00%)
Jan 04, 2021 0.0526 0.0526 0.0470 0.0500 507,680 +0.00(+6.16%)
Dec 31, 2020 0.0471 0.0471 0.0471 344,480 +0.00(+7.05%)
Dec 30, 2020 0.0455 0.0475 0.0440 0.0440 344,480 -0.00(-5.17%)
Dec 29, 2020 0.0472 0.0484 0.0440 0.0464 754,627 -0.00(-2.11%)
Dec 28, 2020 0.0450 0.0557 0.0450 0.0474 837,878 -0.00(-7.06%)
Dec 24, 2020 0.0477 0.0547 0.0454 0.0510 316,600 +0.00(+0.00%)
Dec 23, 2020 0.0486 0.0572 0.0464 0.0510 1,120,522 -0.00(-5.38%)
Dec 22, 2020 0.0460 0.0539 0.0435 0.0539 250,596 +0.01(+11.59%)
Dec 21, 2020 0.0456 0.0517 0.0443 0.0483 1,073,455 -0.00(-3.40%)
Dec 18, 2020 0.0430 0.0500 0.0430 0.0500 1,658,400 +0.00(+4.17%)
Dec 17, 2020 0.0485 0.0498 0.0463 0.0480 592,718 +0.00(+2.13%)
Dec 16, 2020 0.0435 0.0500 0.0435 0.0470 222,456 -0.00(-5.81%)
Dec 15, 2020 0.0690 0.0690 0.0480 0.0499 551,193 -0.00(-3.11%)
Dec 14, 2020 0.0530 0.0540 0.0479 0.0515 586,906 -0.00(-2.83%)
Dec 11, 2020 0.0590 0.0590 0.0505 0.0530 580,200 -0.00(-4.50%)
Dec 10, 2020 0.0541 0.0601 0.0541 0.0555 241,321 +0.00(+0.73%)
Dec 09, 2020 0.0690 0.0690 0.0546 0.0551 285,545 -0.01(-17.51%)
Dec 08, 2020 0.0600 0.0668 0.0510 0.0668 446,349 +0.01(+26.28%)
Dec 07, 2020 0.0601 0.0601 0.0500 0.0529 410,295 -0.00(-3.82%)
Dec 04, 2020 0.0492 0.0690 0.0492 0.0550 614,800 -0.01(-10.57%)
Dec 03, 2020 0.0520 0.0615 0.0520 0.0615 612,559 +0.00(+0.00%)
Dec 02, 2020 0.0676 0.0676 0.0600 0.0615 237,017 -0.00(-2.54%)
Dec 01, 2020 0.0650 0.0700 0.0601 0.0631 674,949 -0.00(-1.41%)
Nov 30, 2020 0.0520 0.0650 0.0500 0.0640 702,639 +0.01(+23.08%)
Nov 27, 2020 0.0505 0.0520 0.0480 0.0520 232,300 +0.00(+4.00%)
Nov 25, 2020 0.0552 0.0552 0.0449 0.0500 316,400 +0.00(+0.00%)
Nov 24, 2020 0.0370 0.0533 0.0370 0.0500 1,167,258 +0.01(+32.98%)
Nov 23, 2020 0.0366 0.0400 0.0366 0.0376 158,364 -0.00(-6.00%)
Nov 20, 2020 0.0400 0.0400 0.0388 0.0400 93,700 +0.00(+0.76%)
Nov 19, 2020 0.0440 0.0440 0.0376 0.0397 775,013 +0.00(+1.28%)
Nov 18, 2020 0.0410 0.0410 0.0341 0.0392 331,586 +0.00(+1.82%)
Nov 17, 2020 0.0343 0.0400 0.0343 0.0385 630,443 -0.00(-3.75%)
Nov 16, 2020 0.0376 0.0434 0.0367 0.0400 1,766,806 +0.00(+6.95%)
Nov 13, 2020 0.0400 0.0433 0.0330 0.0374 2,907,200 -0.00(-6.50%)
Nov 12, 2020 0.0371 0.0431 0.0371 0.0400 775,650 -0.00(-5.66%)
Nov 11, 2020 0.0372 0.0460 0.0372 0.0424 257,771 -0.00(-10.36%)
Nov 10, 2020 0.0520 0.0520 0.0410 0.0473 370,432 +0.00(+2.60%)
Nov 09, 2020 0.0420 0.0472 0.0416 0.0461 789,929 +0.00(+11.89%)
Nov 06, 2020 0.0579 0.0579 0.0411 0.0412 654,400 -0.01(-15.40%)
Nov 05, 2020 0.0563 0.0563 0.0486 0.0487 475,185 -0.00(-2.60%)
Nov 04, 2020 0.0486 0.0512 0.0486 0.0500 347,899 +0.00(+0.00%)
Nov 03, 2020 0.0502 0.0540 0.0482 0.0500 2,321,636 +0.00(+0.00%)
Nov 02, 2020 0.0804 0.0804 0.0500 0.0500 2,769,109 -0.01(-23.08%)
Oct 30, 2020 0.0700 0.0750 0.0520 0.0650 654,600 +0.01(+10.36%)
Oct 29, 2020 0.0700 0.0700 0.0556 0.0589 485,393 -0.01(-7.97%)
Oct 28, 2020 0.0700 0.0700 0.0520 0.0640 623,717 +0.01(+8.66%)
Oct 27, 2020 0.0699 0.0700 0.0589 0.0589 90,115 -0.01(-18.19%)
Oct 26, 2020 0.0800 0.0800 0.0700 0.0720 211,839 -0.00(-4.00%)
Oct 23, 2020 0.0635 0.0775 0.0635 0.0750 542,800 -0.00(-1.70%)
Oct 22, 2020 0.0595 0.0763 0.0595 0.0763 372,482 -0.00(-0.78%)
Oct 21, 2020 0.0700 0.0769 0.0645 0.0769 574,584 +0.00(+6.22%)
Oct 20, 2020 0.0668 0.0789 0.0668 0.0724 72,412 +0.00(+1.97%)
Oct 19, 2020 0.0630 0.0800 0.0630 0.0710 149,455 -0.01(-8.97%)
Oct 16, 2020 0.0720 0.0849 0.0710 0.0780 628,800 +0.01(+11.11%)
Oct 15, 2020 0.1000 0.1000 0.0701 0.0702 257,211 -0.01(-12.36%)
Oct 14, 2020 0.0799 0.0801 0.0645 0.0801 915,253 +0.00(+3.62%)
Oct 13, 2020 0.0675 0.0773 0.0635 0.0773 488,427 +0.01(+13.68%)
Oct 12, 2020 0.0625 0.0700 0.0625 0.0680 53,066 +0.00(+6.25%)
Oct 09, 2020 0.0570 0.0701 0.0570 0.0640 111,500 +0.01(+20.75%)
Oct 08, 2020 0.0550 0.0550 0.0465 0.0530 118,425 -0.00(-1.12%)
Oct 07, 2020 0.0380 0.0567 0.0380 0.0536 177,026 +0.01(+18.06%)
Oct 06, 2020 0.0365 0.0467 0.0365 0.0454 386,674 -0.00(-0.87%)
Oct 05, 2020 0.0364 0.0459 0.0364 0.0458 210,680 +0.00(+6.51%)
Oct 02, 2020 0.0515 0.0515 0.0420 0.0430 114,100 -0.00(-8.70%)
Oct 01, 2020 0.0413 0.0472 0.0413 0.0471 262,336 +0.01(+15.44%)
Sep 30, 2020 0.0450 0.0470 0.0390 0.0408 215,414 -0.01(-16.05%)
Sep 29, 2020 0.0418 0.0490 0.0375 0.0486 56,384 +0.00(+3.40%)
Sep 28, 2020 0.0762 0.0762 0.0380 0.0470 1,385,051 -0.00(-2.08%)
Sep 25, 2020 0.0762 0.0762 0.0420 0.0480 155,700 +0.01(+15.66%)
Sep 24, 2020 0.0450 0.0535 0.0400 0.0415 1,054,272 -0.01(-18.47%)
Sep 23, 2020 0.0560 0.0663 0.0486 0.0509 594,070 -0.01(-9.11%)
Sep 22, 2020 0.0500 0.0624 0.0490 0.0560 778,740 +0.01(+14.52%)
Sep 21, 2020 0.0630 0.0630 0.0396 0.0489 618,044 -0.01(-13.60%)
Sep 18, 2020 0.0580 0.0730 0.0500 0.0566 698,700 -0.01(-12.92%)
Sep 17, 2020 0.0851 0.0851 0.0650 0.0650 612,105 -0.01(-14.59%)
Sep 16, 2020 0.0685 0.0800 0.0685 0.0761 148,738 -0.00(-4.88%)
Sep 15, 2020 0.0757 0.0800 0.0744 0.0800 105,535 +0.00(+5.96%)
Sep 14, 2020 0.0767 0.0840 0.0705 0.0755 22,511 +0.00(+0.67%)
Sep 11, 2020 0.0700 0.0804 0.0700 0.0750 55,200 -0.00(-3.85%)
Sep 10, 2020 0.0800 0.0800 0.0748 0.0780 81,755 -0.00(-2.01%)
Sep 09, 2020 0.0679 0.0841 0.0679 0.0796 257,283 +0.00(+6.13%)
Sep 08, 2020 0.0810 0.0810 0.0750 0.0750 370,797 -0.01(-11.56%)
Sep 04, 2020 0.0830 0.0976 0.0784 0.0848 482,100 -0.01(-8.03%)
Sep 03, 2020 0.0900 0.1123 0.0899 0.0922 1,326,331 -0.01(-11.94%)
Sep 02, 2020 0.1000 0.1051 0.0860 0.1047 640,192 +0.00(+4.70%)
Sep 01, 2020 0.0980 0.1000 0.0900 0.1000 903,178 +0.01(+7.53%)
Aug 31, 2020 0.0900 0.0940 0.0900 0.0930 196,829 +0.00(+3.33%)
Aug 28, 2020 0.0790 0.0931 0.0790 0.0900 756,300 +0.01(+7.14%)
Aug 27, 2020 0.0840 0.0860 0.0835 0.0840 176,417 -0.00(-3.23%)
Aug 26, 2020 0.0950 0.0950 0.0822 0.0868 348,227 -0.00(-3.56%)
Aug 25, 2020 0.0890 0.0927 0.0863 0.0900 237,674 +0.00(+2.97%)
Aug 24, 2020 0.0801 0.0876 0.0708 0.0874 569,360 +0.01(+9.25%)
Aug 21, 2020 0.0750 0.0840 0.0750 0.0800 143,100 -0.00(-3.61%)
Aug 20, 2020 0.0810 0.0840 0.0790 0.0830 279,751 +0.00(+6.00%)
Aug 19, 2020 0.0819 0.0819 0.0710 0.0783 295,658 -0.00(-0.25%)
Aug 18, 2020 0.0850 0.0850 0.0783 0.0785 351,169 -0.00(-3.56%)
Aug 17, 2020 0.0749 0.0845 0.0749 0.0814 603,397 +0.00(+1.75%)
Aug 14, 2020 0.0848 0.0848 0.0768 0.0800 670,300 +0.00(+3.23%)
Aug 13, 2020 0.0700 0.0848 0.0700 0.0775 438,270 +0.01(+7.64%)
Aug 12, 2020 0.0766 0.0766 0.0630 0.0720 464,134 -0.00(-4.00%)
Aug 11, 2020 0.0770 0.0800 0.0750 0.0750 380,531 -0.00(-3.85%)
Aug 10, 2020 0.0649 0.0800 0.0509 0.0780 1,168,100 +0.02(+30.00%)
Aug 07, 2020 0.0440 0.0650 0.0440 0.0600 202,400 +0.00(+9.09%)
Aug 06, 2020 0.0650 0.0670 0.0550 0.0550 470,422 -0.00(-8.33%)
Aug 05, 2020 0.0520 0.0600 0.0515 0.0600 358,625 +0.01(+15.38%)
Aug 04, 2020 0.0600 0.0600 0.0480 0.0520 125,095 +0.00(+9.47%)
Aug 03, 2020 0.0410 0.0510 0.0410 0.0475 148,729 -0.00(-5.00%)
Jul 31, 2020 0.0400 0.0599 0.0400 0.0500 1,242,100 +0.01(+25.00%)
Jul 30, 2020 0.0450 0.0450 0.0400 0.0400 312,601 -0.00(-2.44%)
Jul 29, 2020 0.0410 0.0420 0.0410 0.0410 160,533 +0.00(+2.50%)
Jul 28, 2020 0.0385 0.0400 0.0385 0.0400 542,180 +0.00(+1.27%)
Jul 27, 2020 0.0400 0.0412 0.0388 0.0395 565,301 +0.00(+1.28%)
Jul 24, 2020 0.0400 0.0400 0.0355 0.0390 286,900 +0.00(+0.00%)
Jul 23, 2020 0.0410 0.0410 0.0365 0.0390 487,354 +0.00(+0.78%)
Jul 22, 2020 0.0323 0.0400 0.0323 0.0387 304,595 -0.00(-2.03%)
Jul 21, 2020 0.0321 0.0400 0.0321 0.0395 491,968 +0.00(+4.22%)
Jul 20, 2020 0.0284 0.0380 0.0284 0.0379 510,076 -0.00(-0.52%)
Jul 17, 2020 0.0350 0.0381 0.0310 0.0381 298,300 +0.00(+6.72%)
Jul 16, 2020 0.0320 0.0358 0.0320 0.0357 108,956 -0.00(-10.08%)
Jul 15, 2020 0.0395 0.0400 0.0377 0.0397 72,162 +0.00(+4.47%)
Jul 14, 2020 0.0360 0.0421 0.0360 0.0380 313,606 -0.00(-7.32%)
Jul 13, 2020 0.0440 0.0450 0.0405 0.0410 629,532 +0.00(+2.50%)
Jul 10, 2020 0.0390 0.0420 0.0355 0.0400 351,000 +0.00(+6.67%)
Jul 09, 2020 0.0400 0.0425 0.0350 0.0375 1,184,587 +0.00(+6.84%)
Jul 08, 2020 0.0329 0.0414 0.0314 0.0351 2,292,096 +0.01(+17.00%)
Jul 07, 2020 0.0287 0.0320 0.0287 0.0300 1,213,712 +0.00(+4.17%)
Jul 06, 2020 0.0300 0.0340 0.0288 0.0288 756,346 -0.00(-3.36%)
Jul 02, 2020 0.0245 0.0308 0.0245 0.0298 246,300 +0.00(+16.86%)
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.