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 (%)
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%)
Jul 01, 2020 0.0180 0.0278 0.0180 0.0255 247,832 -0.00(-7.27%)
Jun 30, 2020 0.0280 0.0300 0.0247 0.0275 1,846,468 +0.00(+5.77%)
Jun 29, 2020 0.0266 0.0266 0.0245 0.0260 2,632,880 -0.00(-2.62%)
Jun 26, 2020 0.0265 0.0280 0.0245 0.0267 2,090,700 +0.00(+0.75%)
Jun 25, 2020 0.0285 0.0285 0.0247 0.0265 1,826,395 +0.00(+1.92%)
Jun 24, 2020 0.0289 0.0315 0.0250 0.0260 1,145,805 -0.00(-10.03%)
Jun 23, 2020 0.0290 0.0300 0.0271 0.0289 1,090,315 -0.00(-1.70%)
Jun 22, 2020 0.0315 0.0315 0.0274 0.0294 1,641,151 +0.00(+0.00%)
Jun 19, 2020 0.0330 0.0330 0.0284 0.0294 1,798,600 -0.00(-0.34%)
Jun 18, 2020 0.0370 0.0370 0.0295 0.0295 662,736 -0.01(-15.71%)
Jun 17, 2020 0.0335 0.0370 0.0335 0.0350 541,198 +0.00(+3.55%)
Jun 16, 2020 0.0284 0.0379 0.0284 0.0338 397,068 +0.00(+1.50%)
Jun 15, 2020 0.0305 0.0335 0.0300 0.0333 783,869 +0.00(+5.71%)
Jun 12, 2020 0.0330 0.0330 0.0305 0.0315 150,500 -0.00(-4.55%)
Jun 11, 2020 0.0321 0.0333 0.0300 0.0330 528,945 +0.00(+3.45%)
Jun 10, 2020 0.0329 0.0329 0.0290 0.0319 1,017,912 +0.00(+14.75%)
Jun 09, 2020 0.0317 0.0324 0.0265 0.0278 1,597,365 -0.00(-4.47%)
Jun 08, 2020 0.0325 0.0332 0.0280 0.0291 2,223,870 -0.00(-7.03%)
Jun 05, 2020 0.0320 0.0335 0.0265 0.0313 1,446,800 +0.00(+9.06%)
Jun 04, 2020 0.0298 0.0320 0.0280 0.0287 1,659,975 -0.00(-10.59%)
Jun 03, 2020 0.0289 0.0321 0.0289 0.0321 315,438 +0.00(+16.73%)
Jun 02, 2020 0.0218 0.0304 0.0218 0.0275 947,428 -0.00(-0.36%)
Jun 01, 2020 0.0270 0.0300 0.0260 0.0276 880,984 +0.00(+2.22%)
May 29, 2020 0.0300 0.0320 0.0270 0.0270 2,993,800 -0.00(-10.00%)
May 28, 2020 0.0337 0.0337 0.0300 0.0300 823,711 -0.00(-3.23%)
May 27, 2020 0.0345 0.0350 0.0290 0.0310 2,060,186 -0.00(-8.82%)
May 26, 2020 0.0334 0.0340 0.0319 0.0340 3,736,536 +0.00(+2.10%)
May 22, 2020 0.0340 0.0350 0.0315 0.0333 3,158,700 -0.00(-3.48%)
May 21, 2020 0.0342 0.0345 0.0290 0.0345 2,489,531 +0.00(+6.15%)
May 20, 2020 0.0370 0.0406 0.0320 0.0325 1,189,827 -0.00(-9.72%)
May 19, 2020 0.0420 0.0420 0.0350 0.0360 903,180 -0.00(-9.77%)
May 18, 2020 0.0379 0.0409 0.0355 0.0399 293,006 +0.00(+13.03%)
May 15, 2020 0.0375 0.0425 0.0345 0.0353 838,100 -0.00(-9.25%)
May 14, 2020 0.0420 0.0430 0.0373 0.0389 271,581 -0.00(-3.95%)
May 13, 2020 0.0466 0.0476 0.0400 0.0405 420,523 -0.01(-15.27%)
May 12, 2020 0.0480 0.0490 0.0465 0.0478 64,917 -0.00(-0.42%)
May 11, 2020 0.0446 0.0502 0.0430 0.0480 151,368 -0.00(-2.04%)
May 08, 2020 0.0439 0.0510 0.0439 0.0490 127,200 -0.00(-2.00%)
May 07, 2020 0.0495 0.0525 0.0466 0.0500 40,653 +0.00(+1.01%)
May 06, 2020 0.0430 0.0551 0.0430 0.0495 240,429 -0.00(-6.60%)
May 05, 2020 0.0500 0.0550 0.0483 0.0530 107,375 +0.00(+1.34%)
May 04, 2020 0.0550 0.0550 0.0454 0.0523 172,880 +0.00(+4.60%)
May 01, 2020 0.0500 0.0508 0.0424 0.0500 87,800 +0.00(+4.38%)
Apr 30, 2020 0.0500 0.0500 0.0430 0.0479 44,589 +0.00(+0.84%)
Apr 29, 2020 0.0489 0.0535 0.0445 0.0475 205,094 -0.00(-1.04%)
Apr 28, 2020 0.0455 0.0538 0.0450 0.0480 93,514 -0.01(-9.77%)
Apr 27, 2020 0.0480 0.0532 0.0455 0.0532 16,667 -0.00(-3.27%)
Apr 24, 2020 0.0543 0.0550 0.0447 0.0550 87,100 +0.00(+1.29%)
Apr 23, 2020 0.0415 0.0684 0.0415 0.0543 153,745 +0.01(+10.14%)
Apr 22, 2020 0.0430 0.0514 0.0430 0.0493 33,561 +0.00(+1.23%)
Apr 21, 2020 0.0500 0.0500 0.0430 0.0487 72,688 -0.00(-4.32%)
Apr 20, 2020 0.0730 0.0730 0.0431 0.0509 160,729 -0.00(-6.26%)
Apr 17, 2020 0.0420 0.0600 0.0420 0.0543 54,200 +0.00(+2.65%)
Apr 16, 2020 0.0422 0.0597 0.0422 0.0529 23,682 +0.00(+5.80%)
Apr 15, 2020 0.0495 0.0509 0.0320 0.0500 199,522 +0.00(+1.01%)
Apr 14, 2020 0.0495 0.0495 0.0451 0.0495 51,151 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0800 0.0370 0.0495 159,101 +0.01(+19.57%)
Apr 09, 2020 0.0340 0.0414 0.0301 0.0414 39,800 +0.00(+7.53%)
Apr 08, 2020 0.0910 0.0910 0.0358 0.0385 205,833 -0.01(-24.51%)
Apr 07, 2020 0.0491 0.0510 0.0411 0.0510 134,337 +0.01(+27.50%)
Apr 06, 2020 0.0300 0.0410 0.0300 0.0400 67,022 +0.01(+16.28%)
Apr 03, 2020 0.0380 0.0400 0.0300 0.0344 303,400 -0.00(-7.03%)
Apr 02, 2020 0.0287 0.0379 0.0275 0.0370 154,750 +0.01(+23.33%)
Apr 01, 2020 0.0251 0.0300 0.0251 0.0300 163,493 -0.00(-0.99%)
Mar 31, 2020 0.0350 0.0398 0.0280 0.0303 700,647 -0.00(-14.16%)
Mar 30, 2020 0.0361 0.0397 0.0310 0.0353 82,700 -0.01(-21.56%)
Mar 27, 2020 0.0396 0.1000 0.0396 0.0450 218,000 -0.00(-4.86%)
Mar 26, 2020 0.0280 0.0950 0.0280 0.0473 857,828 +0.01(+35.14%)
Mar 25, 2020 0.0320 0.0384 0.0237 0.0350 111,674 +0.00(+8.36%)
Mar 24, 2020 0.0290 0.0323 0.0279 0.0323 223,709 +0.00(+8.75%)
Mar 23, 2020 0.0260 0.0374 0.0215 0.0297 925,292 -0.00(-1.33%)
Mar 20, 2020 0.0411 0.0411 0.0301 0.0301 732,700 -0.01(-16.85%)
Mar 19, 2020 0.0330 0.0364 0.0238 0.0362 1,563,563 +0.00(+6.47%)
Mar 18, 2020 0.0360 0.0360 0.0310 0.0340 84,516 -0.00(-11.69%)
Mar 17, 2020 0.0366 0.0400 0.0350 0.0385 298,648 -0.00(-3.75%)
Mar 16, 2020 0.0480 0.0480 0.0358 0.0400 210,383 -0.00(-5.88%)
Mar 13, 2020 0.0413 0.0445 0.0383 0.0425 512,000 +0.00(+0.00%)
Mar 12, 2020 0.0416 0.0500 0.0312 0.0425 1,562,475 -0.01(-15.00%)
Mar 11, 2020 0.0450 0.0515 0.0425 0.0500 1,815,655 +0.00(+3.09%)
Mar 10, 2020 0.0534 0.0549 0.0430 0.0485 618,554 -0.01(-14.46%)
Mar 09, 2020 0.0660 0.0660 0.0380 0.0567 1,354,505 -0.01(-15.62%)
Mar 06, 2020 0.0710 0.0723 0.0659 0.0672 425,900 -0.00(-6.67%)
Mar 05, 2020 0.0800 0.0800 0.0670 0.0720 790,221 -0.01(-10.00%)
Mar 04, 2020 0.0750 0.0865 0.0750 0.0800 366,342 +0.00(+0.00%)
Mar 03, 2020 0.0890 0.0948 0.0800 0.0800 351,342 -0.01(-10.11%)
Mar 02, 2020 0.0830 0.1028 0.0720 0.0890 497,543 +0.02(+23.61%)
Feb 28, 2020 0.0615 0.0720 0.0615 0.0720 358,600 +0.01(+8.11%)
Feb 27, 2020 0.0700 0.0759 0.0630 0.0666 50,396 -0.01(-12.60%)
Feb 26, 2020 0.0800 0.0850 0.0566 0.0762 787,598 +0.00(+1.20%)
Feb 25, 2020 0.0680 0.0821 0.0680 0.0753 433,928 -0.00(-2.21%)
Feb 24, 2020 0.1198 0.1198 0.0670 0.0770 303,687 -0.00(-4.94%)
Feb 21, 2020 0.0850 0.0850 0.0800 0.0810 160,900 -0.00(-4.71%)
Feb 20, 2020 0.0720 0.0871 0.0720 0.0850 1,089,403 +0.00(+0.00%)
Feb 19, 2020 0.0800 0.0945 0.0800 0.0850 88,540 -0.01(-7.10%)
Feb 18, 2020 0.0990 0.0990 0.0780 0.0915 168,822 +0.00(+3.39%)
Feb 14, 2020 0.0840 0.0885 0.0820 0.0885 112,000 +0.00(+4.12%)
Feb 13, 2020 0.0840 0.0910 0.0840 0.0850 337,445 -0.00(-1.96%)
Feb 12, 2020 0.0875 0.0925 0.0840 0.0867 973,820 -0.00(-3.67%)
Feb 11, 2020 0.1300 0.1300 0.0900 0.0900 183,274 -0.00(-3.02%)
Feb 10, 2020 0.0900 0.0950 0.0900 0.0928 140,804 -0.00(-2.32%)
Feb 07, 2020 0.0949 0.0995 0.0900 0.0950 278,400 +0.01(+5.56%)
Feb 06, 2020 0.0900 0.0966 0.0900 0.0900 188,100 -0.01(-9.46%)
Feb 05, 2020 0.0961 0.0995 0.0922 0.0994 258,455 +0.00(+0.91%)
Feb 04, 2020 0.0995 0.1000 0.0927 0.0985 478,241 +0.00(+0.51%)
Feb 03, 2020 0.0900 0.1016 0.0825 0.0980 375,215 +0.01(+11.36%)
Jan 31, 2020 0.0900 0.0940 0.0852 0.0880 284,100 -0.00(-2.22%)
Jan 30, 2020 0.0840 0.1013 0.0840 0.0900 118,803 -0.00(-2.17%)
Jan 29, 2020 0.0910 0.1016 0.0894 0.0920 265,000 -0.00(-5.06%)
Jan 28, 2020 0.0955 0.1060 0.0899 0.0969 190,056 -0.00(-2.42%)
Jan 27, 2020 0.1050 0.1053 0.0986 0.0993 192,142 -0.01(-6.76%)
Jan 24, 2020 0.1053 0.1096 0.0990 0.1065 346,000 -0.00(-2.65%)
Jan 23, 2020 0.1200 0.1200 0.1063 0.1094 453,648 -0.00(-3.61%)
Jan 22, 2020 0.1200 0.1207 0.1110 0.1135 117,120 -0.00(-1.30%)
Jan 21, 2020 0.1638 0.1638 0.1110 0.1150 188,200 -0.00(-2.95%)
Jan 17, 2020 0.1207 0.1224 0.1130 0.1185 52,000 -0.00(-1.25%)
Jan 16, 2020 0.1150 0.1252 0.1150 0.1200 38,350 +0.00(+0.00%)
Jan 15, 2020 0.1213 0.1250 0.1150 0.1200 88,912 -0.00(-2.44%)
Jan 14, 2020 0.1205 0.1638 0.1205 0.1230 30,990 +0.00(+1.99%)
Jan 13, 2020 0.1110 0.1272 0.1110 0.1206 56,783 +0.00(+0.50%)
Jan 10, 2020 0.1110 0.1200 0.1110 0.1200 145,100 +0.01(+9.09%)
Jan 09, 2020 0.1178 0.1200 0.1100 0.1100 502,895 -0.01(-4.35%)
Jan 08, 2020 0.1201 0.1246 0.1135 0.1150 208,035 -0.00(-0.86%)
Jan 07, 2020 0.1220 0.1300 0.1160 0.1160 564,517 -0.01(-4.92%)
Jan 06, 2020 0.1250 0.1320 0.1200 0.1220 331,405 -0.00(-2.94%)
Jan 03, 2020 0.1400 0.1400 0.1232 0.1257 114,900 -0.01(-4.05%)
Jan 02, 2020 0.1929 0.1929 0.1240 0.1310 99,001 -0.00(-0.76%)
Dec 31, 2019 0.1170 0.1346 0.1170 0.1320 116,700 +0.01(+8.20%)
Dec 30, 2019 0.1260 0.1370 0.1210 0.1220 557,301 -0.02(-12.67%)
Dec 27, 2019 0.1400 0.1443 0.1321 0.1397 306,100 -0.00(-0.14%)
Dec 26, 2019 0.1400 0.1400 0.1320 0.1399 116,358 +0.00(+0.14%)
Dec 24, 2019 0.1494 0.1494 0.1395 0.1397 52,000 -0.01(-5.74%)
Dec 23, 2019 0.1596 0.1596 0.1380 0.1482 241,477 -0.00(-1.20%)
Dec 20, 2019 0.1596 0.1596 0.1500 0.1500 66,500 -0.01(-6.25%)
Dec 19, 2019 0.1500 0.1725 0.1500 0.1600 132,173 +0.00(+1.01%)
Dec 18, 2019 0.1620 0.1620 0.1437 0.1584 179,440 -0.01(-3.71%)
Dec 17, 2019 0.1825 0.1825 0.1560 0.1645 118,624 -0.01(-4.91%)
Dec 16, 2019 0.1510 0.1750 0.1464 0.1730 220,424 +0.02(+13.52%)
Dec 13, 2019 0.1443 0.1560 0.1443 0.1524 174,200 +0.01(+8.70%)
Dec 12, 2019 0.1371 0.1405 0.1300 0.1402 176,609 -0.00(-0.99%)
Dec 11, 2019 0.1388 0.1426 0.1325 0.1416 166,339 +0.00(+0.43%)
Dec 10, 2019 0.2023 0.2023 0.1269 0.1410 359,222 -0.00(-0.84%)
Dec 09, 2019 0.2226 0.2226 0.1422 0.1422 382,053 +0.00(+0.14%)
Dec 06, 2019 0.1550 0.1550 0.1420 0.1420 293,100 -0.01(-5.96%)
Dec 05, 2019 0.1605 0.1625 0.1450 0.1510 56,315 -0.01(-5.86%)
Dec 04, 2019 0.1579 0.1604 0.1443 0.1604 134,673 +0.00(+1.52%)
Dec 03, 2019 0.1600 0.1610 0.1500 0.1580 200,695 -0.00(-0.57%)
Dec 02, 2019 0.1649 0.1692 0.1560 0.1589 311,600 -0.00(-1.61%)
Nov 29, 2019 0.1600 0.1668 0.1557 0.1615 132,100 -0.00(-0.68%)
Nov 27, 2019 0.1780 0.1796 0.1610 0.1626 389,400 -0.00(-1.45%)
Nov 26, 2019 0.1969 0.1969 0.1650 0.1650 482,310 -0.01(-3.79%)
Nov 25, 2019 0.1778 0.1855 0.1715 0.1715 304,452 -0.01(-4.72%)
Nov 22, 2019 0.2164 0.2164 0.1800 0.1800 309,400 +0.00(+0.00%)
Nov 21, 2019 0.1988 0.1988 0.1800 0.1800 312,049 -0.01(-2.70%)
Nov 20, 2019 0.2360 0.2360 0.1775 0.1850 94,304 -0.01(-5.13%)
Nov 19, 2019 0.1950 0.1950 0.1803 0.1950 25,753 +0.00(+0.00%)
Nov 18, 2019 0.1800 0.2145 0.1800 0.1950 585,373 +0.00(+1.99%)
Nov 15, 2019 0.1925 0.2000 0.1750 0.1912 608,900 -0.00(-0.68%)
Nov 14, 2019 0.1911 0.1958 0.1814 0.1925 185,534 -0.01(-4.66%)
Nov 13, 2019 0.2000 0.2050 0.1867 0.2019 504,219 +0.00(+1.05%)
Nov 12, 2019 0.1912 0.1999 0.1900 0.1998 455,175 +0.01(+4.44%)
Nov 11, 2019 0.1870 0.1972 0.1850 0.1913 425,544 +0.00(+0.68%)
Nov 08, 2019 0.1840 0.2100 0.1749 0.1900 1,030,200 +0.01(+2.70%)
Nov 07, 2019 0.1730 0.1850 0.1620 0.1850 506,663 -0.01(-2.63%)
Nov 06, 2019 0.1934 0.2100 0.1800 0.1900 618,047 -0.01(-4.28%)
Nov 05, 2019 0.1722 0.2000 0.1700 0.1985 657,470 +0.01(+4.47%)
Nov 04, 2019 0.1900 0.1928 0.1623 0.1900 195,677 +0.01(+6.74%)
Nov 01, 2019 0.1689 0.1790 0.1580 0.1780 507,400 +0.01(+7.94%)
Oct 31, 2019 0.1555 0.1700 0.1510 0.1649 92,132 -0.00(-0.06%)
Oct 30, 2019 0.1660 0.1769 0.1650 0.1650 70,521 -0.00(-0.66%)
Oct 29, 2019 0.1770 0.1850 0.1650 0.1661 363,265 +0.00(+0.67%)
Oct 28, 2019 0.1898 0.1898 0.1586 0.1650 72,715 -0.01(-3.28%)
Oct 25, 2019 0.1560 0.1735 0.1560 0.1706 125,000 +0.00(+2.96%)
Oct 24, 2019 0.1632 0.1863 0.1555 0.1657 246,186 -0.00(-2.13%)
Oct 23, 2019 0.1820 0.1820 0.1693 0.1693 266,563 -0.01(-5.94%)
Oct 22, 2019 0.1656 0.1896 0.1656 0.1800 205,564 -0.01(-3.12%)
Oct 21, 2019 0.1850 0.1950 0.1750 0.1858 327,283 +0.00(+2.26%)
Oct 18, 2019 0.1800 0.1875 0.1750 0.1817 274,400 -0.01(-3.66%)
Oct 17, 2019 0.1600 0.1886 0.1600 0.1886 166,982 +0.02(+10.94%)
Oct 16, 2019 0.1750 0.1750 0.1648 0.1700 95,748 -0.00(-0.58%)
Oct 15, 2019 0.1790 0.1885 0.1710 0.1710 257,623 -0.02(-8.41%)
Oct 14, 2019 0.1710 0.1925 0.1710 0.1867 71,037 -0.01(-3.56%)
Oct 11, 2019 0.1843 0.1936 0.1700 0.1936 357,300 +0.01(+7.56%)
Oct 10, 2019 0.1680 0.1975 0.1680 0.1800 157,005 -0.01(-4.96%)
Oct 09, 2019 0.1670 0.1894 0.1670 0.1894 232,996 +0.02(+11.41%)
Oct 08, 2019 0.1605 0.1794 0.1492 0.1700 255,460 +0.00(+2.35%)
Oct 07, 2019 0.1800 0.1800 0.1650 0.1661 83,537 -0.02(-10.65%)
Oct 04, 2019 0.2463 0.2463 0.1800 0.1859 177,000 +0.01(+4.44%)
Oct 03, 2019 0.1800 0.1800 0.1528 0.1780 411,405 +0.00(+1.89%)
Oct 02, 2019 0.2000 0.2094 0.1600 0.1747 410,017 -0.03(-12.65%)
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.