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

Origin Materials Inc WT (NQ: ORGNW )

0.0697 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 (%)
May 16, 2024 0.0600 0.0697 0.0464 0.0697 30,426 +0.01(+17.14%)
May 15, 2024 0.0615 0.0616 0.0528 0.0595 8,192 -0.01(-12.63%)
May 14, 2024 0.0635 0.0748 0.0521 0.0681 30,586 +0.00(+2.87%)
May 13, 2024 0.0749 0.0749 0.0605 0.0662 29,056 -0.00(-3.50%)
May 10, 2024 0.0730 0.0750 0.0522 0.0686 28,143 -0.00(-6.03%)
May 09, 2024 0.0506 0.0736 0.0504 0.0730 24,838 -0.00(-0.82%)
May 08, 2024 0.0899 0.0899 0.0553 0.0736 30,456 +0.02(+28.90%)
May 07, 2024 0.0510 0.0649 0.0510 0.0571 27,005 -0.00(-4.03%)
May 06, 2024 0.0700 0.0798 0.0459 0.0595 61,332 -0.01(-14.88%)
May 03, 2024 0.0498 0.0799 0.0482 0.0699 662,457 +0.02(+41.78%)
May 02, 2024 0.0431 0.0498 0.0375 0.0493 102,492 +0.01(+14.65%)
May 01, 2024 0.0400 0.0430 0.0400 0.0430 6,120 +0.00(+7.23%)
Apr 30, 2024 0.0400 0.0442 0.0366 0.0401 42,954 -0.00(-9.68%)
Apr 29, 2024 0.0403 0.0529 0.0300 0.0444 160,577 -0.01(-10.84%)
Apr 26, 2024 0.0403 0.0498 0.0403 0.0498 10,704 +0.00(+8.97%)
Apr 25, 2024 0.0450 0.0497 0.0435 0.0457 51,273 +0.01(+13.97%)
Apr 24, 2024 0.0401 0.0401 0.0401 0.0401 123 -0.01(-18.99%)
Apr 23, 2024 0.0499 0.0499 0.0400 0.0495 31,823 +0.00(+0.20%)
Apr 22, 2024 0.0469 0.0500 0.0401 0.0494 33,565 +0.00(+5.11%)
Apr 19, 2024 0.0391 0.0473 0.0307 0.0470 14,852 +0.02(+51.61%)
Apr 18, 2024 0.0305 0.0310 0.0305 0.0310 20,154 -0.01(-22.50%)
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 753 -0.00(-10.71%)
Apr 16, 2024 0.0304 0.0499 0.0304 0.0448 28,844 +0.01(+37.00%)
Apr 15, 2024 0.0318 0.0400 0.0301 0.0327 55,334 -0.01(-18.25%)
Apr 12, 2024 0.0334 0.0400 0.0334 0.0400 5,147 +0.00(+9.89%)
Apr 11, 2024 0.0364 0.0374 0.0349 0.0364 7,338 -0.00(-3.96%)
Apr 10, 2024 0.0400 0.0400 0.0317 0.0379 39,844 +0.00(+8.29%)
Apr 09, 2024 0.0400 0.0450 0.0350 0.0350 5,551 -0.00(-3.58%)
Apr 08, 2024 0.0400 0.0500 0.0363 0.0363 140,445 -0.02(-30.59%)
Apr 05, 2024 0.0313 0.0550 0.0313 0.0523 703,079 +0.01(+31.08%)
Apr 04, 2024 0.0400 0.0500 0.0303 0.0399 700,993 +0.00(+5.28%)
Apr 03, 2024 0.0249 0.0391 0.0249 0.0379 824,121 +0.01(+64.78%)
Apr 02, 2024 0.0194 0.0249 0.0182 0.0230 77,831 +0.00(+19.79%)
Apr 01, 2024 0.0195 0.0196 0.0192 0.0192 30,397 -0.00(-1.54%)
Mar 28, 2024 0.0201 0.0209 0.0195 0.0195 7,485 -0.00(-0.51%)
Mar 27, 2024 0.0200 0.0259 0.0195 0.0196 29,955 -0.00(-3.45%)
Mar 26, 2024 0.0200 0.0258 0.0200 0.0203 13,439 +0.00(+4.10%)
Mar 25, 2024 0.0218 0.0259 0.0195 0.0195 5,326 -0.00(-2.99%)
Mar 22, 2024 0.0206 0.0260 0.0201 0.0201 9,325 -0.00(-1.95%)
Mar 21, 2024 0.0231 0.0231 0.0201 0.0205 82,989 -0.00(-18.00%)
Mar 20, 2024 0.0265 0.0265 0.0200 0.0250 11,146 -0.00(-5.66%)
Mar 19, 2024 0.0265 0.0265 0.0202 0.0265 6,552 +0.00(+0.00%)
Mar 18, 2024 0.0263 0.0265 0.0230 0.0265 40,400 +0.00(+6.00%)
Mar 15, 2024 0.0268 0.0268 0.0200 0.0250 28,243 +0.01(+25.00%)
Mar 14, 2024 0.0201 0.0201 0.0200 0.0200 5,301 -0.01(-25.65%)
Mar 13, 2024 0.0191 0.0279 0.0191 0.0269 26,105 +0.00(+8.03%)
Mar 12, 2024 0.0200 0.0249 0.0191 0.0249 90,264 +0.00(+24.50%)
Mar 11, 2024 0.0242 0.0242 0.0181 0.0200 93,690 +0.00(+3.63%)
Mar 08, 2024 0.0192 0.0248 0.0177 0.0193 104,544 -0.00(-1.03%)
Mar 07, 2024 0.0201 0.0248 0.0188 0.0195 225,926 -0.00(-2.50%)
Mar 06, 2024 0.0287 0.0287 0.0199 0.0200 282,429 -0.00(-2.44%)
Mar 05, 2024 0.0205 0.0270 0.0205 0.0205 76,565 -0.01(-28.82%)
Mar 04, 2024 0.0290 0.0290 0.0202 0.0288 250,620 +0.00(+2.86%)
Mar 01, 2024 0.0202 0.0296 0.0202 0.0280 359,282 +0.01(+33.97%)
Feb 29, 2024 0.0269 0.0269 0.0209 0.0209 136,093 +0.00(+1.95%)
Feb 28, 2024 0.0201 0.0249 0.0201 0.0205 24,996 -0.01(-27.56%)
Feb 27, 2024 0.0253 0.0284 0.0201 0.0283 53,714 +0.00(+11.86%)
Feb 26, 2024 0.0205 0.0253 0.0205 0.0253 4,949 +0.00(+1.61%)
Feb 23, 2024 0.0249 0.0282 0.0249 0.0249 3,326 +0.00(+22.66%)
Feb 22, 2024 0.0210 0.0249 0.0203 0.0203 31,709 -0.01(-20.39%)
Feb 21, 2024 0.0255 0.0255 0.0255 0.0255 4,000 +0.00(+21.43%)
Feb 20, 2024 0.0255 0.0299 0.0210 0.0210 26,610 -0.00(-16.00%)
Feb 16, 2024 0.0249 0.0250 0.0249 0.0250 4,900 +0.00(+0.81%)
Feb 15, 2024 0.0248 0.0248 0.0248 0.0248 2,000 +0.00(+17.54%)
Feb 14, 2024 0.0210 0.0299 0.0210 0.0211 8,100 +0.00(+0.48%)
Feb 13, 2024 0.0203 0.0220 0.0200 0.0210 141,024 -0.00(-4.55%)
Feb 12, 2024 0.0201 0.0251 0.0201 0.0220 9,358 +0.00(+8.37%)
Feb 09, 2024 0.0203 0.0203 0.0203 0.0203 3,200 +0.00(+0.00%)
Feb 08, 2024 0.0254 0.0254 0.0201 0.0203 238,013 +0.00(+0.50%)
Feb 07, 2024 0.0215 0.0215 0.0202 0.0202 97,918 -0.00(-1.94%)
Feb 06, 2024 0.0206 0.0249 0.0205 0.0206 14,586 +0.00(+0.00%)
Feb 05, 2024 0.0205 0.0252 0.0204 0.0206 23,630 -0.00(-1.44%)
Feb 02, 2024 0.0221 0.0221 0.0202 0.0209 88,116 -0.00(-1.42%)
Feb 01, 2024 0.0289 0.0290 0.0211 0.0212 151,636 -0.00(-0.47%)
Jan 31, 2024 0.0250 0.0250 0.0211 0.0213 22,763 -0.00(-3.18%)
Jan 30, 2024 0.0219 0.0250 0.0219 0.0220 88,498 +0.00(+0.46%)
Jan 29, 2024 0.0225 0.0225 0.0219 0.0219 15,602 -0.00(-8.37%)
Jan 26, 2024 0.0220 0.0239 0.0219 0.0239 27,020 -0.00(-15.85%)
Jan 25, 2024 0.0230 0.0290 0.0218 0.0284 18,225 +0.01(+31.48%)
Jan 24, 2024 0.0226 0.0250 0.0215 0.0216 35,700 +0.00(+0.93%)
Jan 23, 2024 0.0250 0.0250 0.0211 0.0214 10,114 -0.00(-5.73%)
Jan 22, 2024 0.0211 0.0230 0.0211 0.0227 88,367 +0.00(+7.58%)
Jan 19, 2024 0.0221 0.0290 0.0211 0.0211 87,027 -0.00(-4.95%)
Jan 18, 2024 0.0251 0.0251 0.0222 0.0222 115,865 -0.01(-24.75%)
Jan 17, 2024 0.0251 0.0295 0.0251 0.0295 2,210 +0.00(+0.00%)
Jan 16, 2024 0.0251 0.0296 0.0282 0.0295 3,326 -0.00(-1.67%)
Jan 12, 2024 0.0285 0.0300 0.0285 0.0300 7,133 +0.00(+1.35%)
Jan 11, 2024 0.0245 0.0340 0.0244 0.0296 32,139 -0.00(-1.00%)
Jan 10, 2024 0.0252 0.0299 0.0250 0.0299 158,021 +0.00(+0.00%)
Jan 09, 2024 0.0299 0.0299 0.0252 0.0299 4,303 +0.00(+18.18%)
Jan 08, 2024 0.0266 0.0267 0.0251 0.0253 94,674 -0.00(-4.89%)
Jan 05, 2024 0.0266 0.0266 0.0266 0.0266 500 +0.00(+1.53%)
Jan 04, 2024 0.0277 0.0300 0.0260 0.0262 65,527 -0.00(-5.42%)
Jan 03, 2024 0.0300 0.0399 0.0231 0.0277 23,929 -0.01(-16.57%)
Jan 02, 2024 0.0300 0.0399 0.0220 0.0332 77,510 -0.00(-12.17%)
Dec 29, 2023 0.0309 0.0380 0.0202 0.0378 711,821 +0.00(+0.27%)
Dec 28, 2023 0.0380 0.0380 0.0301 0.0377 66,620 +0.01(+17.45%)
Dec 27, 2023 0.0400 0.0400 0.0303 0.0321 240,000 -0.00(-10.83%)
Dec 26, 2023 0.0350 0.0420 0.0350 0.0360 117,667 -0.01(-24.69%)
Dec 22, 2023 0.0479 0.0480 0.0395 0.0478 123,824 -0.00(-4.02%)
Dec 21, 2023 0.0397 0.0499 0.0324 0.0498 162,662 +0.01(+25.44%)
Dec 20, 2023 0.0400 0.0498 0.0351 0.0397 17,319 -0.00(-1.00%)
Dec 19, 2023 0.0375 0.0499 0.0375 0.0401 45,230 +0.00(+10.77%)
Dec 18, 2023 0.0330 0.0400 0.0325 0.0362 14,539 -0.00(-9.27%)
Dec 15, 2023 0.0350 0.0400 0.0300 0.0399 93,765 +0.00(+0.25%)
Dec 14, 2023 0.0320 0.0399 0.0300 0.0398 419,978 +0.01(+26.35%)
Dec 13, 2023 0.0310 0.0350 0.0300 0.0315 365,334 +0.00(+1.61%)
Dec 12, 2023 0.0331 0.0350 0.0310 0.0310 265,489 -0.00(-11.43%)
Dec 11, 2023 0.0348 0.0350 0.0331 0.0350 159,986 -0.00(-11.39%)
Dec 08, 2023 0.0399 0.0400 0.0384 0.0395 32,807 -0.00(-6.62%)
Dec 07, 2023 0.0332 0.0423 0.0306 0.0423 84,264 +0.01(+17.50%)
Dec 06, 2023 0.0352 0.0418 0.0331 0.0360 431,222 -0.00(-9.77%)
Dec 05, 2023 0.0366 0.0400 0.0366 0.0399 25,902 +0.01(+20.54%)
Dec 04, 2023 0.0370 0.0475 0.0331 0.0331 124,964 +0.00(+0.00%)
Dec 01, 2023 0.0332 0.0400 0.0331 0.0331 45,232 -0.01(-17.25%)
Nov 30, 2023 0.0417 0.0458 0.0301 0.0400 185,403 -0.00(-3.85%)
Nov 29, 2023 0.0490 0.0498 0.0414 0.0416 59,078 -0.01(-16.63%)
Nov 28, 2023 0.0481 0.0500 0.0401 0.0499 24,423 -0.01(-10.09%)
Nov 27, 2023 0.0510 0.0598 0.0510 0.0555 8,579 +0.01(+11.00%)
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 4,599 +0.00(+0.20%)
Nov 22, 2023 0.0506 0.0598 0.0483 0.0499 63,580 -0.02(-28.61%)
Nov 21, 2023 0.0505 0.0700 0.0495 0.0699 138,340 -0.00(-0.14%)
Nov 20, 2023 0.0500 0.0700 0.0500 0.0700 9,248 -0.00(-1.13%)
Nov 17, 2023 0.0600 0.0708 0.0600 0.0708 51,396 +0.01(+10.62%)
Nov 16, 2023 0.0595 0.0640 0.0451 0.0640 91,466 +0.01(+23.08%)
Nov 15, 2023 0.0598 0.0640 0.0520 0.0520 17,291 -0.01(-16.80%)
Nov 14, 2023 0.0526 0.0635 0.0526 0.0625 130,893 -0.00(-3.70%)
Nov 13, 2023 0.0410 0.0650 0.0410 0.0649 121,002 +0.01(+10.94%)
Nov 10, 2023 0.0500 0.0709 0.0401 0.0585 489,586 +0.00(+6.36%)
Nov 09, 2023 0.0554 0.0600 0.0507 0.0550 47,082 -0.00(-7.72%)
Nov 08, 2023 0.0601 0.0601 0.0525 0.0596 13,703 -0.01(-16.06%)
Nov 07, 2023 0.0600 0.0710 0.0461 0.0710 35,000 +0.00(+4.41%)
Nov 06, 2023 0.0716 0.0749 0.0601 0.0680 6,597 -0.01(-8.97%)
Nov 03, 2023 0.0640 0.0749 0.0625 0.0747 47,291 +0.01(+16.72%)
Nov 02, 2023 0.0640 0.0640 0.0600 0.0640 60,313 +0.01(+15.11%)
Nov 01, 2023 0.0555 0.0640 0.0555 0.0556 15,601 -0.01(-13.13%)
Oct 31, 2023 0.0672 0.0693 0.0530 0.0640 8,480 -0.00(-4.76%)
Oct 30, 2023 0.0519 0.0672 0.0516 0.0672 11,206 +0.01(+14.09%)
Oct 27, 2023 0.0682 0.0748 0.0525 0.0589 55,481 -0.01(-13.64%)
Oct 26, 2023 0.0785 0.0796 0.0601 0.0682 12,369 -0.01(-11.43%)
Oct 25, 2023 0.0700 0.0770 0.0600 0.0770 57,632 +0.02(+27.06%)
Oct 24, 2023 0.0650 0.0797 0.0600 0.0606 37,947 -0.00(-0.66%)
Oct 23, 2023 0.0657 0.0717 0.0610 0.0610 117,312 -0.01(-12.86%)
Oct 20, 2023 0.0700 0.0700 0.0675 0.0700 2,659 +0.00(+0.00%)
Oct 19, 2023 0.0750 0.0751 0.0700 0.0700 30,522 +0.00(+0.00%)
Oct 18, 2023 0.0800 0.0800 0.0600 0.0700 61,353 -0.01(-12.50%)
Oct 17, 2023 0.0740 0.0800 0.0739 0.0800 25,511 +0.01(+6.67%)
Oct 16, 2023 0.0800 0.0800 0.0740 0.0750 64,678 -0.00(-6.13%)
Oct 13, 2023 0.0750 0.0825 0.0750 0.0799 33,807 +0.00(+3.77%)
Oct 12, 2023 0.0900 0.0980 0.0700 0.0770 12,385 -0.02(-18.95%)
Oct 11, 2023 0.0705 0.1000 0.0705 0.0950 222,119 +0.04(+69.64%)
Oct 10, 2023 0.0560 0.0800 0.0502 0.0560 31,378 +0.01(+10.45%)
Oct 09, 2023 0.0765 0.0776 0.0507 0.0507 161,791 -0.01(-22.36%)
Oct 06, 2023 0.0825 0.0825 0.0650 0.0653 24,173 -0.01(-9.93%)
Oct 05, 2023 0.0800 0.0850 0.0620 0.0725 41,423 -0.00(-0.68%)
Oct 04, 2023 0.0850 0.0950 0.0721 0.0730 163,054 -0.02(-18.89%)
Oct 03, 2023 0.0501 0.0900 0.0501 0.0900 94,098 +0.01(+9.62%)
Oct 02, 2023 0.0900 0.0900 0.0816 0.0821 27,769 -0.01(-15.19%)
Sep 29, 2023 0.0860 0.0968 0.0800 0.0968 135,086 +0.01(+13.88%)
Sep 28, 2023 0.1002 0.1052 0.0811 0.0850 122,080 -0.02(-15.17%)
Sep 27, 2023 0.0934 0.1078 0.0934 0.1002 2,550 +0.01(+7.63%)
Sep 26, 2023 0.1077 0.1077 0.0931 0.0931 11,998 +0.00(+0.00%)
Sep 25, 2023 0.0981 0.0981 0.0931 0.0931 3,540 -0.01(-6.15%)
Sep 22, 2023 0.1004 0.1050 0.0951 0.0992 41,608 +0.01(+6.78%)
Sep 21, 2023 0.1100 0.1100 0.0917 0.0929 50,009 -0.00(-1.28%)
Sep 20, 2023 0.0990 0.0999 0.0934 0.0941 2,421 -0.00(-1.16%)
Sep 19, 2023 0.0971 0.0971 0.0917 0.0952 41,397 -0.00(-0.73%)
Sep 18, 2023 0.0990 0.1139 0.0950 0.0959 63,995 -0.00(-2.34%)
Sep 15, 2023 0.1047 0.1094 0.0955 0.0982 110,272 -0.00(-4.75%)
Sep 14, 2023 0.1096 0.1096 0.1000 0.1031 72,792 +0.00(+3.00%)
Sep 13, 2023 0.1017 0.1188 0.1000 0.1001 255,983 -0.02(-14.88%)
Sep 12, 2023 0.1100 0.1192 0.1027 0.1176 75,514 +0.01(+9.29%)
Sep 11, 2023 0.1200 0.1200 0.1000 0.1076 83,308 -0.00(-2.18%)
Sep 08, 2023 0.1100 0.1100 0.1009 0.1100 17,385 +0.01(+10.00%)
Sep 07, 2023 0.1259 0.1259 0.0908 0.1000 79,051 +0.00(+1.42%)
Sep 06, 2023 0.1087 0.1260 0.0974 0.0986 105,528 -0.00(-0.90%)
Sep 05, 2023 0.1011 0.1050 0.0972 0.0995 124,526 -0.00(-1.58%)
Sep 01, 2023 0.1010 0.1101 0.1010 0.1011 55,706 +0.00(+1.10%)
Aug 31, 2023 0.0917 0.1095 0.0900 0.1000 104,462 +0.00(+1.42%)
Aug 30, 2023 0.1090 0.1097 0.0891 0.0986 163,377 -0.00(-1.40%)
Aug 29, 2023 0.1000 0.1160 0.0890 0.1000 152,612 +0.01(+6.27%)
Aug 28, 2023 0.1050 0.1050 0.0931 0.0941 152,206 -0.00(-3.29%)
Aug 25, 2023 0.1200 0.1200 0.0970 0.0973 359,499 -0.02(-18.17%)
Aug 24, 2023 0.1130 0.1268 0.1016 0.1189 120,987 +0.01(+13.24%)
Aug 23, 2023 0.1150 0.1200 0.1016 0.1050 109,371 -0.01(-4.55%)
Aug 22, 2023 0.1299 0.1299 0.1089 0.1100 132,630 -0.00(-4.01%)
Aug 21, 2023 0.1200 0.1392 0.1012 0.1146 361,458 -0.02(-17.55%)
Aug 18, 2023 0.1300 0.1398 0.1150 0.1390 77,563 +0.01(+7.84%)
Aug 17, 2023 0.1056 0.1395 0.1056 0.1289 43,847 +0.02(+22.76%)
Aug 16, 2023 0.1201 0.1250 0.1050 0.1050 205,060 -0.03(-23.36%)
Aug 15, 2023 0.1440 0.1440 0.1012 0.1370 48,217 +0.00(+2.24%)
Aug 14, 2023 0.0999 0.1400 0.0999 0.1340 347,052 +0.04(+35.90%)
Aug 11, 2023 0.1047 0.1062 0.0891 0.0986 603,489 -0.02(-17.70%)
Aug 10, 2023 0.1788 0.1788 0.0781 0.1198 3,119,909 -0.58(-82.89%)
Aug 09, 2023 0.7200 0.7225 0.6604 0.7000 247,346 +0.00(+0.00%)
Aug 08, 2023 0.7399 0.7399 0.6949 0.7000 2,839 +0.02(+2.20%)
Aug 07, 2023 0.7000 0.7142 0.6700 0.6849 41,785 +0.00(+0.68%)
Aug 04, 2023 0.7325 0.7399 0.6700 0.6803 6,613 +0.01(+1.54%)
Aug 03, 2023 0.6800 0.6900 0.6603 0.6700 13,033 -0.00(-0.04%)
Aug 02, 2023 0.7200 0.7200 0.6602 0.6703 18,556 -0.02(-2.87%)
Aug 01, 2023 0.7050 0.7399 0.6800 0.6901 9,303 -0.03(-4.15%)
Jul 31, 2023 0.7200 0.7400 0.7000 0.7200 16,610 +0.04(+5.88%)
Jul 28, 2023 0.6900 0.7398 0.6800 0.6800 3,830 +0.02(+3.01%)
Jul 27, 2023 0.7325 0.7399 0.6600 0.6601 4,300 +0.00(+0.02%)
Jul 26, 2023 0.6800 0.7000 0.6500 0.6600 27,803 -0.01(-0.80%)
Jul 25, 2023 0.6800 0.7400 0.6551 0.6653 39,690 -0.01(-2.16%)
Jul 24, 2023 0.7300 0.7300 0.6600 0.6800 7,740 -0.06(-8.03%)
Jul 21, 2023 0.7100 0.7397 0.6701 0.7394 19,683 -0.00(-0.08%)
Jul 20, 2023 0.7400 0.7400 0.6892 0.7400 14,087 +0.03(+4.23%)
Jul 19, 2023 0.7001 0.7100 0.7001 0.7100 7,058 +0.01(+1.43%)
Jul 18, 2023 0.7250 0.7400 0.6901 0.7000 25,142 -0.03(-3.45%)
Jul 17, 2023 0.6929 0.7300 0.6901 0.7250 18,755 +0.05(+7.09%)
Jul 14, 2023 0.7300 0.7300 0.6770 0.6770 712 -0.04(-5.97%)
Jul 13, 2023 0.7250 0.7250 0.6701 0.7200 11,150 -0.02(-2.70%)
Jul 12, 2023 0.7300 0.7400 0.7100 0.7400 24,839 +0.00(+0.00%)
Jul 11, 2023 0.7326 0.7500 0.7071 0.7400 7,235 +0.01(+1.37%)
Jul 10, 2023 0.6400 0.7300 0.6000 0.7300 16,998 +0.05(+7.35%)
Jul 07, 2023 0.6500 0.6800 0.5901 0.6800 26,513 +0.05(+7.94%)
Jul 06, 2023 0.6600 0.6807 0.6100 0.6300 58,128 -0.06(-8.70%)
Jul 05, 2023 0.7199 0.7199 0.6700 0.6900 16,339 -0.01(-1.43%)
Jul 03, 2023 0.7471 0.7471 0.7000 0.7000 14,970 -0.04(-5.39%)
Jun 30, 2023 0.7800 0.7800 0.7010 0.7399 90,643 -0.06(-6.93%)
Jun 29, 2023 0.7400 0.7950 0.7000 0.7950 28,401 +0.07(+8.90%)
Jun 28, 2023 0.7300 0.7499 0.6768 0.7300 49,532 -0.02(-2.67%)
Jun 27, 2023 0.8300 0.8500 0.7201 0.7500 48,810 -0.01(-1.32%)
Jun 26, 2023 0.8000 0.8000 0.7002 0.7600 12,798 +0.01(+1.33%)
Jun 23, 2023 0.7374 0.7600 0.6801 0.7500 31,232 -0.03(-3.85%)
Jun 22, 2023 0.7300 0.7800 0.7121 0.7800 43,359 +0.01(+1.30%)
Jun 21, 2023 0.7000 0.7700 0.6778 0.7700 10,080 +0.02(+2.67%)
Jun 20, 2023 0.7900 0.7900 0.7200 0.7500 54,284 +0.00(+0.08%)
Jun 16, 2023 0.7900 0.7900 0.7207 0.7494 42,902 -0.04(-5.13%)
Jun 15, 2023 0.8150 0.8150 0.7525 0.7899 63,053 -0.04(-4.83%)
Jun 14, 2023 0.8400 0.8400 0.7952 0.8300 47,742 -0.01(-1.19%)
Jun 13, 2023 0.8570 0.8670 0.8200 0.8400 78,947 -0.01(-1.18%)
Jun 12, 2023 0.8500 0.8600 0.8300 0.8500 49,535 +0.02(+2.42%)
Jun 09, 2023 0.8300 0.8300 0.8000 0.8299 14,718 -0.01(-1.20%)
Jun 08, 2023 0.8001 0.8400 0.8001 0.8400 4,902 +0.01(+1.19%)
Jun 07, 2023 0.8157 0.8600 0.8000 0.8301 69,226 -0.02(-2.34%)
Jun 06, 2023 0.8081 0.8500 0.8001 0.8500 6,119 +0.02(+2.41%)
Jun 05, 2023 0.8100 0.8400 0.8000 0.8300 16,546 -0.02(-2.35%)
Jun 02, 2023 0.8050 0.8500 0.8050 0.8500 20,383 +0.05(+6.25%)
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.