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
Last Price Updated: 2:33 PM EDT, Apr 10, 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 (%)
Jul 31, 2019 0.1559 0.1862 0.1559 0.1652 45,720 -0.00(-2.48%)
Jul 30, 2019 0.1590 0.1769 0.1590 0.1694 115,137 +0.01(+8.66%)
Jul 29, 2019 0.1645 0.1716 0.1519 0.1559 192,031 -0.01(-8.29%)
Jul 26, 2019 0.2100 0.2100 0.1700 0.1700 217,400 -0.00(-1.33%)
Jul 25, 2019 0.1720 0.1800 0.1700 0.1723 70,187 -0.00(-0.29%)
Jul 24, 2019 0.1985 0.1985 0.1728 0.1728 90,265 -0.02(-12.28%)
Jul 23, 2019 0.1950 0.2075 0.1844 0.1970 227,652 -0.01(-5.38%)
Jul 22, 2019 0.1877 0.2100 0.1877 0.2082 135,745 +0.01(+7.04%)
Jul 19, 2019 0.1718 0.1975 0.1718 0.1945 197,600 +0.02(+14.08%)
Jul 18, 2019 0.1719 0.2001 0.1704 0.1705 99,025 -0.01(-5.28%)
Jul 17, 2019 0.1900 0.1951 0.1697 0.1800 162,481 -0.01(-7.36%)
Jul 16, 2019 0.2000 0.2005 0.1895 0.1943 149,898 -0.00(-1.62%)
Jul 15, 2019 0.2055 0.2159 0.1900 0.1975 202,377 -0.01(-3.94%)
Jul 12, 2019 0.2100 0.2163 0.1995 0.2056 266,100 -0.01(-4.55%)
Jul 11, 2019 0.1986 0.2154 0.1950 0.2154 246,785 +0.02(+7.70%)
Jul 10, 2019 0.2200 0.2200 0.2000 0.2000 255,083 -0.01(-6.54%)
Jul 09, 2019 0.2222 0.2300 0.2066 0.2140 235,715 -0.01(-4.08%)
Jul 08, 2019 0.2274 0.2500 0.2150 0.2231 227,876 -0.04(-14.19%)
Jul 05, 2019 0.2556 0.2600 0.2440 0.2600 160,200 +0.02(+8.33%)
Jul 03, 2019 0.2302 0.2650 0.2290 0.2400 58,200 +0.00(+2.04%)
Jul 02, 2019 0.2340 0.2700 0.2300 0.2352 491,612 +0.01(+2.26%)
Jul 01, 2019 0.2374 0.2417 0.2100 0.2300 65,938 +0.02(+9.63%)
Jun 28, 2019 0.2120 0.2293 0.2070 0.2098 452,400 -0.00(-0.10%)
Jun 27, 2019 0.2300 0.2877 0.2074 0.2100 385,022 -0.01(-6.21%)
Jun 26, 2019 0.2335 0.2396 0.2150 0.2239 257,105 +0.00(+0.31%)
Jun 25, 2019 0.2180 0.2400 0.2180 0.2232 409,734 -0.02(-6.38%)
Jun 24, 2019 0.2400 0.2538 0.2248 0.2384 117,807 -0.00(-0.67%)
Jun 21, 2019 0.2558 0.2950 0.2400 0.2400 301,300 -0.00(-1.03%)
Jun 20, 2019 0.2415 0.2440 0.2260 0.2425 94,229 +0.01(+4.08%)
Jun 19, 2019 0.2400 0.2449 0.2205 0.2330 201,407 -0.01(-2.92%)
Jun 18, 2019 0.2364 0.2599 0.2200 0.2400 113,894 +0.01(+4.35%)
Jun 17, 2019 0.2370 0.2370 0.2190 0.2300 66,020 +0.01(+2.82%)
Jun 14, 2019 0.2600 0.2699 0.2200 0.2237 562,700 -0.03(-10.09%)
Jun 13, 2019 0.2176 0.2790 0.2100 0.2488 337,480 +0.02(+10.53%)
Jun 12, 2019 0.2320 0.2434 0.2081 0.2251 394,007 -0.01(-6.21%)
Jun 11, 2019 0.2402 0.2402 0.2290 0.2400 97,874 +0.00(+0.71%)
Jun 10, 2019 0.2448 0.2553 0.2370 0.2383 183,444 -0.00(-0.71%)
Jun 07, 2019 0.2672 0.2672 0.2396 0.2400 427,600 -0.01(-5.21%)
Jun 06, 2019 0.2424 0.2706 0.2424 0.2532 140,277 +0.00(+1.28%)
Jun 05, 2019 0.2600 0.2684 0.2400 0.2500 238,148 -0.01(-2.61%)
Jun 04, 2019 0.3226 0.3226 0.2514 0.2567 258,878 -0.01(-5.45%)
Jun 03, 2019 0.3600 0.3600 0.2680 0.2715 199,415 -0.03(-9.38%)
May 31, 2019 0.2812 0.3000 0.2767 0.2996 292,500 +0.02(+7.00%)
May 30, 2019 0.2999 0.3000 0.2800 0.2800 96,882 -0.01(-4.60%)
May 29, 2019 0.2925 0.3067 0.2800 0.2935 193,537 -0.01(-3.04%)
May 28, 2019 0.3050 0.3050 0.2998 0.3027 141,973 -0.01(-2.35%)
May 24, 2019 0.2970 0.3446 0.2970 0.3100 117,800 +0.00(+0.00%)
May 23, 2019 0.3400 0.3437 0.3069 0.3100 122,962 -0.03(-8.82%)
May 22, 2019 0.3477 0.3570 0.3382 0.3400 78,831 -0.01(-2.72%)
May 21, 2019 0.3600 0.3742 0.3400 0.3495 491,732 -0.05(-12.63%)
May 20, 2019 0.4834 0.4834 0.3470 0.4000 122,944 +0.02(+5.26%)
May 17, 2019 0.3900 0.4199 0.3504 0.3800 649,900 -0.04(-9.52%)
May 16, 2019 0.4976 0.4976 0.3740 0.4200 757,356 +0.00(+0.24%)
May 15, 2019 0.4394 0.4394 0.3650 0.4190 639,043 +0.05(+14.79%)
May 14, 2019 0.2560 0.3828 0.2560 0.3650 1,988,239 +0.10(+35.89%)
May 13, 2019 0.3302 0.3302 0.2580 0.2686 130,813 -0.01(-3.31%)
May 10, 2019 0.2548 0.2809 0.2548 0.2778 207,200 +0.01(+4.44%)
May 09, 2019 0.2630 0.3012 0.2620 0.2660 202,834 -0.03(-9.92%)
May 08, 2019 0.2761 0.3000 0.2723 0.2953 251,764 +0.03(+10.39%)
May 07, 2019 0.2600 0.2844 0.2521 0.2675 277,851 +0.02(+7.00%)
May 06, 2019 0.2462 0.2727 0.2450 0.2500 62,912 -0.01(-2.34%)
May 03, 2019 0.3212 0.3212 0.2500 0.2560 111,600 -0.02(-6.23%)
May 02, 2019 0.2694 0.2909 0.2600 0.2730 85,729 +0.01(+2.63%)
May 01, 2019 0.2580 0.2836 0.2580 0.2660 39,193 -0.00(-1.04%)
Apr 30, 2019 0.2795 0.2986 0.2688 0.2688 54,205 -0.01(-3.03%)
Apr 29, 2019 0.2640 0.2957 0.2640 0.2772 120,906 -0.01(-3.21%)
Apr 26, 2019 0.2586 0.2900 0.2586 0.2864 180,300 +0.04(+18.30%)
Apr 25, 2019 0.2475 0.2585 0.2421 0.2421 198,434 -0.01(-4.80%)
Apr 24, 2019 0.2530 0.2875 0.2500 0.2543 338,525 -0.02(-7.19%)
Apr 23, 2019 0.2748 0.2800 0.2650 0.2740 185,421 -0.01(-3.15%)
Apr 22, 2019 0.2804 0.2994 0.2730 0.2829 452,169 -0.01(-3.68%)
Apr 18, 2019 0.3115 0.3115 0.2885 0.2937 92,900 -0.00(-1.28%)
Apr 17, 2019 0.3644 0.3644 0.2800 0.2975 56,920 -0.01(-1.91%)
Apr 16, 2019 0.2993 0.3591 0.2721 0.3033 380,131 +0.01(+2.26%)
Apr 15, 2019 0.3100 0.3100 0.2850 0.2966 274,528 -0.01(-2.75%)
Apr 12, 2019 0.3079 0.3167 0.3000 0.3050 88,300 -0.00(-0.62%)
Apr 11, 2019 0.3000 0.3069 0.2980 0.3069 125,984 +0.01(+2.30%)
Apr 10, 2019 0.3161 0.3161 0.2930 0.3000 94,075 -0.01(-3.19%)
Apr 09, 2019 0.3140 0.3262 0.3000 0.3099 132,567 -0.00(-1.31%)
Apr 08, 2019 0.3022 0.3239 0.3022 0.3140 29,306 -0.00(-0.63%)
Apr 05, 2019 0.3090 0.3275 0.3044 0.3160 44,200 +0.01(+2.10%)
Apr 04, 2019 0.3186 0.3186 0.3001 0.3095 88,722 -0.01(-3.28%)
Apr 03, 2019 0.3184 0.3290 0.3100 0.3200 45,091 -0.01(-3.00%)
Apr 02, 2019 0.3510 0.3510 0.3239 0.3299 43,124 -0.01(-2.97%)
Apr 01, 2019 0.3000 0.3490 0.3000 0.3400 228,160 +0.04(+13.33%)
Mar 29, 2019 0.3200 0.3320 0.3000 0.3000 112,600 -0.02(-5.90%)
Mar 28, 2019 0.3228 0.3346 0.2896 0.3188 515,335 +0.00(+1.21%)
Mar 27, 2019 0.3160 0.3325 0.3110 0.3150 260,822 -0.01(-3.58%)
Mar 26, 2019 0.3312 0.3312 0.3200 0.3267 199,306 -0.00(-1.15%)
Mar 25, 2019 0.3304 0.3400 0.3250 0.3305 123,599 -0.00(-0.60%)
Mar 22, 2019 0.3265 0.3430 0.3150 0.3325 46,000 -0.00(-0.24%)
Mar 21, 2019 0.3399 0.3413 0.3300 0.3333 53,820 -0.00(-1.10%)
Mar 20, 2019 0.3400 0.3608 0.3295 0.3370 72,510 -0.01(-2.06%)
Mar 19, 2019 0.3500 0.3617 0.3300 0.3441 43,582 +0.00(+0.35%)
Mar 18, 2019 0.3200 0.3487 0.3200 0.3429 161,096 +0.02(+4.70%)
Mar 15, 2019 0.3333 0.3375 0.3250 0.3275 58,600 -0.01(-2.30%)
Mar 14, 2019 0.3394 0.3394 0.3290 0.3352 56,867 -0.00(-1.41%)
Mar 13, 2019 0.3324 0.3469 0.3290 0.3400 198,699 +0.01(+3.03%)
Mar 12, 2019 0.3397 0.3465 0.3300 0.3300 61,809 -0.02(-4.62%)
Mar 11, 2019 0.3300 0.3460 0.3300 0.3460 39,649 +0.01(+2.52%)
Mar 08, 2019 0.3378 0.3398 0.3300 0.3375 31,700 -0.00(-1.43%)
Mar 07, 2019 0.3310 0.3995 0.3310 0.3424 142,354 +0.00(+0.71%)
Mar 06, 2019 0.3390 0.3540 0.3370 0.3400 54,650 -0.01(-2.16%)
Mar 05, 2019 0.3300 0.3500 0.3300 0.3475 86,021 +0.02(+5.30%)
Mar 04, 2019 0.3400 0.3460 0.3290 0.3300 62,583 -0.01(-4.35%)
Mar 01, 2019 0.3431 0.3500 0.3300 0.3450 44,200 +0.01(+2.37%)
Feb 28, 2019 0.3330 0.3433 0.3330 0.3370 153,165 -0.01(-4.02%)
Feb 27, 2019 0.3600 0.3630 0.3350 0.3511 172,060 -0.00(-0.82%)
Feb 26, 2019 0.3600 0.3631 0.3500 0.3540 68,300 -0.02(-4.32%)
Feb 25, 2019 0.3900 0.3913 0.3670 0.3700 153,013 -0.01(-3.29%)
Feb 22, 2019 0.4058 0.4209 0.3700 0.3826 236,200 -0.02(-4.35%)
Feb 21, 2019 0.3431 0.4287 0.3431 0.4000 273,416 +0.05(+14.29%)
Feb 20, 2019 0.4670 0.4670 0.3400 0.3500 474,319 -0.02(-5.96%)
Feb 19, 2019 0.3584 0.3754 0.3480 0.3722 25,151 +0.04(+10.51%)
Feb 15, 2019 0.3714 0.3722 0.3363 0.3368 97,800 -0.02(-5.74%)
Feb 14, 2019 0.4121 0.4121 0.3573 0.3573 124,825 -0.03(-7.82%)
Feb 13, 2019 0.3800 0.4100 0.3730 0.3876 249,623 +0.01(+3.94%)
Feb 12, 2019 0.3565 0.4500 0.3565 0.3729 488,616 -0.02(-5.59%)
Feb 11, 2019 0.4000 0.4193 0.3840 0.3950 464,103 -0.01(-1.25%)
Feb 08, 2019 0.3100 0.4000 0.3100 0.4000 131,800 +0.06(+17.27%)
Feb 06, 2019 0.3411 0.3411 0.3411 0 -0.00(-0.09%)
Feb 05, 2019 0.3161 0.3544 0.3161 0.3414 36,015 -0.01(-2.46%)
Feb 04, 2019 0.3311 0.3600 0.3311 0.3500 90,440 +0.01(+1.95%)
Feb 01, 2019 0.3300 0.3600 0.3200 0.3433 70,700 +0.01(+4.03%)
Jan 31, 2019 0.3220 0.3525 0.3220 0.3300 78,988 -0.02(-4.62%)
Jan 30, 2019 0.3557 0.3690 0.3400 0.3460 70,978 -0.01(-3.59%)
Jan 29, 2019 0.3680 0.3700 0.3400 0.3589 167,639 +0.00(+0.11%)
Jan 28, 2019 0.4216 0.4216 0.3400 0.3585 61,299 +0.00(+0.79%)
Jan 25, 2019 0.3294 0.3557 0.3291 0.3557 48,900 +0.02(+7.07%)
Jan 24, 2019 0.4130 0.4130 0.3322 0.3322 105,005 -0.01(-4.29%)
Jan 23, 2019 0.3340 0.3843 0.3340 0.3471 32,607 -0.02(-5.16%)
Jan 22, 2019 0.3570 0.3710 0.3500 0.3660 139,337 -0.00(-1.13%)
Jan 18, 2019 0.3797 0.3882 0.3500 0.3702 219,700 +0.00(+0.05%)
Jan 17, 2019 0.4250 0.4250 0.3689 0.3700 73,647 -0.05(-12.92%)
Jan 16, 2019 0.3700 0.4467 0.3700 0.4249 86,698 +0.03(+7.68%)
Jan 15, 2019 0.3800 0.4186 0.3534 0.3946 100,838 -0.02(-3.69%)
Jan 14, 2019 0.5200 0.5200 0.3700 0.4097 41,001 -0.02(-4.07%)
Jan 11, 2019 0.3761 0.4271 0.3700 0.4271 135,100 +0.05(+12.39%)
Jan 10, 2019 0.3945 0.4100 0.3701 0.3800 79,135 -0.03(-7.32%)
Jan 09, 2019 0.4450 0.4450 0.3888 0.4100 43,270 +0.02(+3.98%)
Jan 08, 2019 0.3852 0.4073 0.3800 0.3943 30,527 -0.01(-1.30%)
Jan 07, 2019 0.4200 0.4200 0.3707 0.3995 76,877 -0.00(-0.22%)
Jan 04, 2019 0.4025 0.4221 0.3841 0.4004 153,900 -0.00(-0.52%)
Jan 03, 2019 0.3699 0.4025 0.3562 0.4025 138,368 +0.02(+5.92%)
Jan 02, 2019 0.3670 0.4064 0.3670 0.3800 85,120 -0.03(-6.73%)
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%)
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.