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 (%)
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%)
Oct 01, 2019 0.2449 0.2449 0.2000 0.2000 150,039 -0.01(-4.76%)
Sep 30, 2019 0.3047 0.3047 0.1997 0.2100 303,722 -0.02(-8.30%)
Sep 27, 2019 0.2088 0.2469 0.2088 0.2290 143,500 +0.00(+1.78%)
Sep 26, 2019 0.2500 0.2500 0.2170 0.2250 304,004 -0.02(-9.67%)
Sep 25, 2019 0.2380 0.2597 0.2320 0.2491 279,258 -0.00(-1.66%)
Sep 24, 2019 0.2700 0.2780 0.2495 0.2533 128,830 -0.03(-9.15%)
Sep 23, 2019 0.2819 0.2859 0.2611 0.2788 132,709 +0.01(+3.34%)
Sep 20, 2019 0.2500 0.2786 0.2500 0.2698 107,600 +0.01(+2.86%)
Sep 19, 2019 0.3376 0.3376 0.2550 0.2623 280,916 -0.01(-2.31%)
Sep 18, 2019 0.3000 0.3001 0.2650 0.2685 391,752 -0.02(-7.67%)
Sep 17, 2019 0.2580 0.3053 0.2271 0.2908 1,091,642 +0.01(+3.67%)
Sep 16, 2019 0.3000 0.3000 0.2600 0.2805 216,879 -0.01(-3.28%)
Sep 13, 2019 0.2500 0.3000 0.2370 0.2900 139,200 +0.04(+14.85%)
Sep 12, 2019 0.2850 0.2950 0.2409 0.2525 93,737 -0.00(-0.98%)
Sep 11, 2019 0.2699 0.2700 0.2539 0.2550 374,824 -0.00(-0.31%)
Sep 10, 2019 0.2630 0.2888 0.2558 0.2558 488,980 -0.01(-5.22%)
Sep 09, 2019 0.2070 0.2949 0.2070 0.2699 584,182 +0.04(+17.45%)
Sep 06, 2019 0.2500 0.2500 0.2055 0.2298 335,500 +0.02(+11.66%)
Sep 05, 2019 0.2150 0.2190 0.1880 0.2058 185,409 +0.00(+0.88%)
Sep 04, 2019 0.1992 0.2200 0.1873 0.2040 146,930 +0.01(+7.37%)
Sep 03, 2019 0.1850 0.1951 0.1600 0.1900 53,525 +0.01(+2.70%)
Aug 30, 2019 0.1600 0.1850 0.1500 0.1850 100,300 +0.03(+19.82%)
Aug 29, 2019 0.1550 0.1625 0.1487 0.1544 305,384 +0.01(+6.56%)
Aug 28, 2019 0.1121 0.1484 0.1121 0.1449 111,154 +0.00(+1.68%)
Aug 27, 2019 0.1460 0.1600 0.1384 0.1425 265,273 -0.01(-5.63%)
Aug 26, 2019 0.1690 0.1690 0.1481 0.1510 39,538 -0.01(-4.37%)
Aug 23, 2019 0.1700 0.1701 0.1553 0.1579 125,600 -0.01(-5.84%)
Aug 22, 2019 0.1800 0.1800 0.1617 0.1677 295,192 -0.01(-6.83%)
Aug 21, 2019 0.1890 0.1900 0.1735 0.1800 118,490 -0.00(-1.21%)
Aug 20, 2019 0.1875 0.2000 0.1812 0.1822 147,800 -0.01(-2.83%)
Aug 19, 2019 0.1723 0.1961 0.1723 0.1875 442,584 +0.02(+10.29%)
Aug 16, 2019 0.1537 0.1799 0.1310 0.1700 1,116,600 +0.03(+23.82%)
Aug 15, 2019 0.1366 0.1500 0.1330 0.1373 549,048 -0.00(-0.51%)
Aug 14, 2019 0.1393 0.1500 0.1380 0.1380 375,715 -0.01(-3.70%)
Aug 13, 2019 0.1270 0.1570 0.1270 0.1433 61,487 -0.01(-4.97%)
Aug 12, 2019 0.1600 0.1600 0.1440 0.1508 200,250 -0.01(-5.22%)
Aug 09, 2019 0.1619 0.1619 0.1498 0.1591 163,100 +0.00(+0.06%)
Aug 08, 2019 0.1628 0.1666 0.1305 0.1590 353,589 -0.00(-1.06%)
Aug 07, 2019 0.1634 0.1636 0.1559 0.1607 45,560 +0.00(+0.44%)
Aug 06, 2019 0.1695 0.1741 0.1563 0.1600 248,007 -0.00(-0.93%)
Aug 05, 2019 0.1520 0.1800 0.1520 0.1615 66,609 -0.01(-5.00%)
Aug 02, 2019 0.1675 0.1790 0.1569 0.1700 104,800 +0.00(+2.41%)
Aug 01, 2019 0.1725 0.1800 0.1641 0.1660 74,399 +0.00(+0.48%)
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%)
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.