Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipsidy Inc (OP: IDTY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.1050 0.1400 0.1050 0.1400 364,885 +0.03(+27.27%)
Jan 30, 2019 0.1000 0.1100 0.1000 0.1100 50,000 +0.01(+10.00%)
Jan 29, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jan 28, 2019 0.1095 0.1095 0.1000 0.1000 14,545 -0.00(-4.76%)
Jan 25, 2019 0.1000 0.1050 0.0900 0.1050 689,400 +0.00(+5.00%)
Jan 24, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Jan 23, 2019 0.1125 0.1125 0.1050 0.1050 95,161 +0.00(+5.00%)
Jan 18, 2019 0.1000 0.1000 0.1000 0 -0.00(-0.50%)
Jan 17, 2019 0.1025 0.1025 0.1000 0.1005 78,161 +0.00(+0.50%)
Jan 16, 2019 0.1000 0.1050 0.1000 0.1000 21,894 -0.01(-9.09%)
Jan 15, 2019 0.1125 0.1125 0.0900 0.1100 161,300 -0.00(-2.22%)
Jan 14, 2019 0.1100 0.1125 0.0900 0.1125 40,400 +0.00(+2.27%)
Jan 11, 2019 0.1000 0.1100 0.1000 0.1100 159,100 +0.01(+10.00%)
Jan 10, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Jan 09, 2019 0.1088 0.1100 0.1000 0.1100 43,600 +0.00(+2.80%)
Jan 08, 2019 0.1000 0.1070 0.1000 0.1070 245,250 +0.01(+7.00%)
Jan 07, 2019 0.1050 0.1050 0.1000 0.1000 137,000 -0.00(-4.76%)
Jan 04, 2019 0.1050 0.1050 0.1000 0.1050 50,500 +0.00(+5.00%)
Jan 03, 2019 0.1001 0.1001 0.1000 0.1000 15,000 +0.00(+0.00%)
Jan 02, 2019 0.1000 0.1000 0.1000 0.1000 62,012 +0.00(+0.00%)
Dec 31, 2018 0.1000 0.1005 0.1000 0.1000 268,500 +0.00(+0.00%)
Dec 28, 2018 0.1050 0.1050 0.1000 0.1000 17,400 -0.01(-7.41%)
Dec 27, 2018 0.1000 0.1080 0.1000 0.1080 36,400 +0.01(+8.00%)
Dec 26, 2018 0.1003 0.1003 0.1000 0.1000 82,000 +0.00(+0.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0.1000 34,000 +0.00(+0.00%)
Dec 21, 2018 0.1050 0.1050 0.1000 0.1000 363,200 +0.00(+0.00%)
Dec 20, 2018 0.1125 0.1150 0.1000 0.1000 226,500 +0.00(+0.00%)
Dec 19, 2018 0.1011 0.1124 0.1000 0.1000 400,000 +0.00(+0.00%)
Dec 18, 2018 0.1000 0.1011 0.1000 0.1000 420,400 +0.01(+5.26%)
Dec 17, 2018 0.1000 0.1000 0.0901 0.0950 328,999 -0.01(-5.00%)
Dec 14, 2018 0.1000 0.1007 0.0950 0.1000 613,000 -0.00(-3.57%)
Dec 13, 2018 0.1124 0.1124 0.1000 0.1037 20,100 -0.01(-5.73%)
Dec 12, 2018 0.1100 0.1124 0.1000 0.1100 258,545 +0.01(+10.00%)
Dec 11, 2018 0.0900 0.1100 0.0900 0.1000 565,877 +0.01(+11.11%)
Dec 10, 2018 0.1000 0.1000 0.0900 0.0900 206,259 -0.01(-10.00%)
Dec 07, 2018 0.1125 0.1125 0.0920 0.1000 131,000 -0.01(-13.04%)
Dec 06, 2018 0.1070 0.1150 0.0930 0.1150 201,000 +0.01(+15.00%)
Dec 04, 2018 0.1120 0.1120 0.1000 0.1000 132,600 -0.00(-3.85%)
Dec 03, 2018 0.1300 0.1300 0.1030 0.1040 131,110 -0.01(-5.45%)
Nov 30, 2018 0.1125 0.1300 0.1100 0.1100 90,500 +0.00(+0.00%)
Nov 29, 2018 0.1088 0.1180 0.1025 0.1100 621,778 +0.00(+0.00%)
Nov 28, 2018 0.1200 0.1200 0.1050 0.1100 1,040,012 -0.01(-10.57%)
Nov 27, 2018 0.1150 0.1230 0.1100 0.1230 25,000 +0.00(+0.00%)
Nov 26, 2018 0.1250 0.1250 0.1100 0.1230 281,200 -0.00(-1.60%)
Nov 21, 2018 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Nov 20, 2018 0.1300 0.1300 0.1150 0.1150 164,732 -0.00(-4.09%)
Nov 19, 2018 0.1250 0.1250 0.1150 0.1199 144,000 -0.02(-11.19%)
Nov 16, 2018 0.1350 0.1400 0.1200 0.1350 263,300 -0.01(-4.26%)
Nov 15, 2018 0.1400 0.1440 0.1116 0.1410 136,032 +0.02(+17.50%)
Nov 14, 2018 0.1200 0.1200 0.1111 0.1200 76,000 -0.02(-13.04%)
Nov 13, 2018 0.1250 0.1380 0.1220 0.1380 142,500 +0.01(+10.93%)
Nov 12, 2018 0.1258 0.1258 0.1244 0.1244 10,000 -0.01(-7.51%)
Nov 09, 2018 0.1300 0.1345 0.1220 0.1345 113,500 +0.01(+7.60%)
Nov 08, 2018 0.0950 0.1401 0.0950 0.1250 144,500 +0.02(+19.05%)
Nov 07, 2018 0.1070 0.1070 0.0750 0.1050 195,200 -0.01(-7.08%)
Nov 06, 2018 0.1150 0.1190 0.1050 0.1130 246,000 -0.01(-9.60%)
Nov 05, 2018 0.1350 0.1350 0.1200 0.1250 65,000 -0.01(-7.41%)
Nov 02, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Nov 01, 2018 0.1300 0.1350 0.1260 0.1300 175,000 -0.00(-0.76%)
Oct 31, 2018 0.1350 0.1350 0.1220 0.1310 261,975 -0.01(-4.73%)
Oct 30, 2018 0.1400 0.1400 0.1300 0.1375 67,728 -0.00(-3.51%)
Oct 29, 2018 0.1450 0.1500 0.1100 0.1425 230,100 -0.02(-10.94%)
Oct 26, 2018 0.1570 0.1600 0.1500 0.1600 35,100 +0.00(+2.24%)
Oct 25, 2018 0.1570 0.1720 0.1565 0.1565 38,002 -0.01(-5.15%)
Oct 24, 2018 0.1625 0.1799 0.1588 0.1650 95,500 +0.00(+0.00%)
Oct 23, 2018 0.1650 0.1650 0.1588 0.1650 50,000 -0.01(-2.94%)
Oct 22, 2018 0.1650 0.1845 0.1650 0.1700 138,424 +0.01(+3.03%)
Oct 19, 2018 0.1700 0.1820 0.1650 0.1650 344,200 +0.00(+0.00%)
Oct 18, 2018 0.1600 0.1650 0.1575 0.1650 92,400 -0.01(-2.94%)
Oct 17, 2018 0.1725 0.1725 0.1550 0.1700 71,999 +0.00(+0.00%)
Oct 16, 2018 0.1734 0.1734 0.1550 0.1700 125,000 -0.00(-1.73%)
Oct 15, 2018 0.1700 0.1850 0.1561 0.1730 66,600 +0.01(+4.85%)
Oct 12, 2018 0.1632 0.1690 0.1606 0.1650 89,500 +0.01(+5.36%)
Oct 11, 2018 0.1655 0.1655 0.1566 0.1566 85,000 -0.01(-7.83%)
Oct 10, 2018 0.1658 0.1849 0.1655 0.1699 184,500 -0.01(-5.61%)
Oct 09, 2018 0.1850 0.1850 0.1671 0.1800 169,567 -0.01(-2.70%)
Oct 08, 2018 0.1728 0.1850 0.1725 0.1850 94,000 +0.01(+7.56%)
Oct 05, 2018 0.1780 0.1780 0.1670 0.1720 230,000 -0.01(-3.91%)
Oct 04, 2018 0.1800 0.1850 0.1711 0.1790 124,300 -0.00(-0.56%)
Oct 03, 2018 0.1800 0.1800 0.1771 0.1800 167,500 +0.00(+0.00%)
Oct 02, 2018 0.1811 0.1811 0.1800 0.1800 35,000 -0.00(-1.37%)
Oct 01, 2018 0.1950 0.1950 0.1801 0.1825 107,002 -0.01(-3.95%)
Sep 27, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 26, 2018 0.2000 0.2000 0.1900 0.2000 44,500 +0.00(+0.50%)
Sep 25, 2018 0.2000 0.2000 0.1990 0.1990 25,150 +0.00(+0.00%)
Sep 24, 2018 0.1841 0.1990 0.1841 0.1990 12,000 +0.01(+4.74%)
Sep 21, 2018 0.1950 0.1975 0.1900 0.1900 85,000 -0.01(-3.85%)
Sep 20, 2018 0.1855 0.2050 0.1855 0.1976 471,000 +0.02(+9.78%)
Sep 19, 2018 0.1900 0.1903 0.1800 0.1800 130,000 -0.01(-5.76%)
Sep 18, 2018 0.1600 0.1990 0.1600 0.1910 243,679 +0.03(+15.76%)
Sep 17, 2018 0.1988 0.1988 0.1650 0.1650 210,000 -0.03(-17.00%)
Sep 14, 2018 0.1958 0.2000 0.1876 0.1988 408,400 +0.00(+1.17%)
Sep 13, 2018 0.1930 0.2000 0.1800 0.1965 34,000 -0.00(-1.75%)
Sep 12, 2018 0.1930 0.2000 0.1900 0.2000 131,000 +0.02(+8.52%)
Sep 11, 2018 0.1800 0.1850 0.1800 0.1843 81,500 +0.01(+8.28%)
Sep 10, 2018 0.2000 0.2000 0.1701 0.1702 555,617 -0.03(-15.74%)
Sep 07, 2018 0.1925 0.2020 0.1925 0.2020 320,900 +0.01(+3.59%)
Sep 06, 2018 0.1900 0.1950 0.1900 0.1950 51,000 +0.01(+2.63%)
Sep 05, 2018 0.1950 0.1950 0.1800 0.1900 441,726 -0.01(-4.04%)
Sep 04, 2018 0.2000 0.2000 0.1825 0.1980 105,000 -0.01(-4.58%)
Aug 31, 2018 0.2075 0.2075 0.2075 0 +0.01(+5.71%)
Aug 29, 2018 0.1963 0.1963 0.1963 0 -0.01(-4.89%)
Aug 28, 2018 0.1910 0.2082 0.1910 0.2064 37,000 -0.01(-3.55%)
Aug 27, 2018 0.2000 0.2150 0.1800 0.2140 167,500 +0.01(+7.00%)
Aug 24, 2018 0.1968 0.2000 0.1950 0.2000 124,600 +0.01(+2.56%)
Aug 23, 2018 0.1963 0.2050 0.1900 0.1950 245,134 -0.01(-4.88%)
Aug 22, 2018 0.2040 0.2050 0.1950 0.2050 155,565 -0.00(-0.97%)
Aug 21, 2018 0.1925 0.2075 0.1875 0.2070 81,000 +0.01(+4.02%)
Aug 20, 2018 0.1970 0.2100 0.1970 0.1990 323,500 -0.01(-5.24%)
Aug 17, 2018 0.2000 0.2100 0.1900 0.2100 597,100 +0.01(+7.14%)
Aug 16, 2018 0.1950 0.1960 0.1900 0.1960 623,267 +0.00(+0.51%)
Aug 15, 2018 0.1900 0.2100 0.1900 0.1950 389,526 +0.01(+2.63%)
Aug 14, 2018 0.1900 0.2000 0.1900 0.1900 339,000 +0.00(+0.00%)
Aug 13, 2018 0.1975 0.2000 0.1900 0.1900 243,000 +0.00(+0.00%)
Aug 10, 2018 0.2000 0.2100 0.1900 0.1900 312,000 -0.01(-5.00%)
Aug 09, 2018 0.2000 0.2000 0.1950 0.2000 112,780 +0.00(+0.00%)
Aug 08, 2018 0.2165 0.2390 0.2000 0.2000 268,610 -0.01(-6.15%)
Aug 07, 2018 0.2200 0.2350 0.2100 0.2131 169,210 -0.00(-2.25%)
Aug 06, 2018 0.2140 0.2180 0.2140 0.2180 11,000 +0.02(+9.00%)
Aug 03, 2018 0.2150 0.2250 0.2000 0.2000 394,300 -0.01(-4.76%)
Aug 02, 2018 0.2020 0.2140 0.2020 0.2100 76,000 +0.00(+0.00%)
Aug 01, 2018 0.2000 0.2100 0.2000 0.2100 98,503 +0.00(+0.00%)
Jul 31, 2018 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Jul 30, 2018 0.2000 0.2125 0.2000 0.2100 119,500 +0.01(+5.00%)
Jul 27, 2018 0.2000 0.2005 0.1900 0.2000 285,000 +0.00(+0.00%)
Jul 26, 2018 0.1990 0.2000 0.1990 0.2000 7,500 +0.01(+3.63%)
Jul 25, 2018 0.1930 0.1930 0.1930 0.1930 45,100 +0.00(+0.26%)
Jul 24, 2018 0.2000 0.2000 0.1925 0.1925 86,105 -0.00(-1.28%)
Jul 23, 2018 0.2001 0.2001 0.1950 0.1950 111,100 -0.02(-9.30%)
Jul 20, 2018 0.2150 0.2295 0.2150 0.2150 15,000 +0.01(+4.88%)
Jul 19, 2018 0.1951 0.2100 0.1950 0.2050 82,596 -0.01(-2.38%)
Jul 18, 2018 0.2000 0.2100 0.2000 0.2100 70,000 +0.00(+0.96%)
Jul 17, 2018 0.1985 0.2080 0.1985 0.2080 65,000 +0.01(+5.58%)
Jul 16, 2018 0.1953 0.2002 0.1901 0.1970 71,200 -0.01(-5.29%)
Jul 13, 2018 0.2190 0.2190 0.1951 0.2080 42,850 -0.01(-5.88%)
Jul 12, 2018 0.2000 0.2230 0.2000 0.2210 215,500 +0.02(+10.50%)
Jul 11, 2018 0.2000 0.2050 0.2000 0.2000 126,686 -0.00(-0.25%)
Jul 10, 2018 0.2125 0.2153 0.2000 0.2005 349,353 -0.02(-8.86%)
Jul 09, 2018 0.2300 0.2300 0.2150 0.2200 165,390 +0.00(+0.00%)
Jul 06, 2018 0.2100 0.2200 0.2075 0.2200 115,800 +0.00(+0.00%)
Jul 05, 2018 0.2150 0.2200 0.2050 0.2200 60,377 +0.00(+0.00%)
Jul 03, 2018 0.2200 0.2200 0.2200 0 -0.01(-3.51%)
Jul 02, 2018 0.2450 0.2450 0.2190 0.2280 366,573 -0.00(-0.61%)
Jun 29, 2018 0.2300 0.2350 0.2150 0.2294 615,547 -0.00(-0.26%)
Jun 28, 2018 0.2200 0.2399 0.2100 0.2300 606,988 +0.03(+13.58%)
Jun 27, 2018 0.2149 0.2149 0.2025 0.2025 386,822 -0.01(-5.81%)
Jun 26, 2018 0.2082 0.2150 0.1950 0.2150 643,317 +0.01(+7.50%)
Jun 25, 2018 0.2000 0.2050 0.1910 0.2000 134,600 -0.00(-2.44%)
Jun 22, 2018 0.2000 0.2050 0.2000 0.2050 470,380 +0.00(+2.50%)
Jun 21, 2018 0.1940 0.2000 0.1940 0.2000 225,685 -0.00(-2.44%)
Jun 20, 2018 0.2100 0.2100 0.1950 0.2050 253,633 +0.00(+2.45%)
Jun 19, 2018 0.1900 0.2018 0.1900 0.2001 430,000 +0.00(+0.05%)
Jun 18, 2018 0.2000 0.2000 0.1900 0.2000 96,605 -0.01(-4.76%)
Jun 15, 2018 0.2050 0.2100 0.2050 0.2100 70,600 +0.01(+2.44%)
Jun 14, 2018 0.1900 0.2050 0.1900 0.2050 185,000 +0.01(+2.71%)
Jun 13, 2018 0.1921 0.2060 0.1921 0.1996 93,175 -0.00(-0.20%)
Jun 12, 2018 0.1965 0.2050 0.1921 0.2000 112,600 +0.00(+0.00%)
Jun 11, 2018 0.2000 0.2095 0.2000 0.2000 484,524 -0.01(-4.76%)
Jun 08, 2018 0.1925 0.2100 0.1925 0.2100 1,295,000 +0.01(+5.00%)
Jun 07, 2018 0.1900 0.2056 0.1894 0.2000 322,305 -0.00(-2.20%)
Jun 06, 2018 0.2050 0.2050 0.1921 0.2045 61,780 -0.00(-0.24%)
Jun 05, 2018 0.2143 0.2143 0.2025 0.2050 254,610 +0.00(+0.00%)
Jun 04, 2018 0.2037 0.2100 0.2037 0.2050 75,000 +0.00(+2.35%)
Jun 01, 2018 0.2100 0.2188 0.2000 0.2003 241,657 -0.01(-4.16%)
May 31, 2018 0.2100 0.2100 0.1941 0.2090 255,000 +0.01(+4.50%)
May 30, 2018 0.2050 0.2050 0.1900 0.2000 352,500 -0.00(-2.44%)
May 29, 2018 0.2200 0.2200 0.2050 0.2050 57,500 +0.00(+0.00%)
May 25, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 24, 2018 0.2050 0.1900 0.2050 600,000 +0.00(+0.05%)
May 23, 2018 0.2000 0.2050 0.1950 0.2049 632,112 -0.00(-0.05%)
May 22, 2018 0.2157 0.2280 0.1875 0.2050 732,283 -0.02(-10.09%)
May 21, 2018 0.2400 0.2400 0.2228 0.2280 127,500 -0.00(-1.43%)
May 18, 2018 0.2300 0.2450 0.2288 0.2313 415,450 -0.01(-5.59%)
May 17, 2018 0.2400 0.2495 0.2380 0.2450 200,500 -0.00(-1.80%)
May 16, 2018 0.2550 0.2550 0.2400 0.2495 133,920 -0.01(-4.04%)
May 15, 2018 0.2550 0.2600 0.2487 0.2600 133,900 +0.00(+0.00%)
May 14, 2018 0.2600 0.2650 0.2600 0.2600 154,200 +0.00(+0.00%)
May 11, 2018 0.2700 0.2700 0.2600 0.2600 249,308 -0.01(-3.70%)
May 10, 2018 0.2700 0.2700 0.2700 0.2700 97,500 +0.01(+1.89%)
May 09, 2018 0.2600 0.2650 0.2600 0.2650 8,773 -0.01(-1.85%)
May 08, 2018 0.2700 0.2800 0.2600 0.2700 316,884 +0.00(+0.00%)
May 07, 2018 0.2650 0.2700 0.2625 0.2700 163,750 -0.01(-1.82%)
May 04, 2018 0.2775 0.2800 0.2700 0.2750 122,050 -0.01(-1.79%)
May 03, 2018 0.2750 0.2800 0.2750 0.2800 200,124 +0.01(+3.70%)
May 02, 2018 0.2800 0.2800 0.2590 0.2700 59,000 +0.00(+0.00%)
May 01, 2018 0.2775 0.2775 0.2700 0.2700 25,000 -0.01(-3.57%)
Apr 30, 2018 0.2600 0.2800 0.2550 0.2800 438,172 +0.01(+1.82%)
Apr 27, 2018 0.2790 0.2790 0.2650 0.2750 129,349 +0.00(+0.00%)
Apr 26, 2018 0.2800 0.2800 0.2700 0.2750 106,599 +0.00(+0.00%)
Apr 25, 2018 0.2800 0.2800 0.2750 0.2750 34,950 -0.01(-2.65%)
Apr 24, 2018 0.2825 0.2900 0.2825 0.2825 93,119 +0.00(+0.89%)
Apr 23, 2018 0.2800 0.2800 0.2800 0.2800 13,770 -0.00(-0.88%)
Apr 20, 2018 0.2700 0.2825 0.2575 0.2825 334,970 +0.01(+4.63%)
Apr 19, 2018 0.2699 0.2700 0.2600 0.2700 369,100 +0.00(+0.04%)
Apr 18, 2018 0.2650 0.2700 0.2500 0.2699 893,981 -0.00(-0.04%)
Apr 17, 2018 0.2800 0.2800 0.2625 0.2700 54,250 +0.01(+2.08%)
Apr 16, 2018 0.2700 0.2700 0.2600 0.2645 98,637 +0.01(+5.38%)
Apr 13, 2018 0.2550 0.2600 0.2500 0.2510 250,000 -0.01(-3.46%)
Apr 12, 2018 0.2550 0.2600 0.2500 0.2600 332,792 +0.00(+0.00%)
Apr 11, 2018 0.2600 0.2650 0.2575 0.2600 736,314 -0.01(-3.70%)
Apr 10, 2018 0.2600 0.2799 0.2575 0.2700 215,000 +0.00(+0.00%)
Apr 09, 2018 0.2570 0.2700 0.2570 0.2700 38,798 -0.01(-3.57%)
Apr 06, 2018 0.2725 0.2800 0.2700 0.2800 91,800 +0.01(+2.75%)
Apr 05, 2018 0.2600 0.2725 0.2600 0.2725 11,300 +0.01(+4.81%)
Apr 04, 2018 0.2600 0.2750 0.2600 0.2600 105,000 +0.01(+4.00%)
Apr 03, 2018 0.2600 0.2700 0.2500 0.2500 57,438 +0.00(+0.00%)
Apr 02, 2018 0.2800 0.2800 0.2420 0.2500 77,163 -0.03(-12.28%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Mar 28, 2018 0.2800 0.3000 0.2700 0.2950 718,810 +0.02(+9.26%)
Mar 27, 2018 0.2800 0.2800 0.2699 0.2700 39,500 +0.01(+1.96%)
Mar 26, 2018 0.2600 0.2648 0.2140 0.2648 269,201 +0.00(+1.85%)
Mar 23, 2018 0.2800 0.2900 0.2530 0.2600 637,987 -0.02(-7.14%)
Mar 22, 2018 0.3000 0.3050 0.2800 0.2800 295,426 -0.02(-6.67%)
Mar 21, 2018 0.3000 0.3000 0.2620 0.3000 864,741 +0.00(+1.52%)
Mar 20, 2018 0.3000 0.3050 0.2955 0.2955 311,750 -0.01(-3.11%)
Mar 19, 2018 0.3001 0.3050 0.3000 0.3050 98,150 -0.01(-3.17%)
Mar 16, 2018 0.3001 0.3150 0.3001 0.3150 30,000 +0.01(+2.44%)
Mar 15, 2018 0.3200 0.3275 0.3000 0.3075 136,252 -0.00(-0.81%)
Mar 14, 2018 0.3000 0.3200 0.2950 0.3100 301,300 +0.02(+6.90%)
Mar 13, 2018 0.2900 0.2900 0.2900 0.2900 24,525 +0.00(+0.00%)
Mar 12, 2018 0.2701 0.2999 0.2701 0.2900 130,623 +0.00(+0.00%)
Mar 09, 2018 0.3050 0.3050 0.2800 0.2900 137,062 +0.01(+5.45%)
Mar 08, 2018 0.2650 0.2800 0.2650 0.2750 83,700 +0.00(+0.00%)
Mar 07, 2018 0.2800 0.2800 0.2700 0.2750 55,000 +0.00(+0.00%)
Mar 06, 2018 0.2600 0.3650 0.2550 0.2750 122,006 +0.03(+10.00%)
Mar 05, 2018 0.2499 0.2500 0.2499 0.2500 54,000 +0.01(+4.17%)
Mar 02, 2018 0.2350 0.2800 0.2340 0.2400 220,625 +0.01(+2.13%)
Mar 01, 2018 0.2250 0.2400 0.2120 0.2350 24,800 -0.01(-2.08%)
Feb 28, 2018 0.2400 0.2500 0.2350 0.2400 67,734 +0.01(+4.35%)
Feb 27, 2018 0.2230 0.2300 0.2225 0.2300 146,850 +0.01(+2.22%)
Feb 26, 2018 0.2250 0.2250 0.2250 0.2250 15,000 +0.01(+2.27%)
Feb 23, 2018 0.2200 0.2200 0.2100 0.2200 50,250 +0.00(+0.00%)
Feb 22, 2018 0.2200 0.2200 0.2100 0.2200 46,280 +0.02(+9.95%)
Feb 20, 2018 0.2001 0.2001 0.2001 0 -0.02(-9.00%)
Feb 16, 2018 0.2199 0.2199 0.2199 0 +0.00(+2.28%)
Feb 15, 2018 0.2150 0.2150 0.1920 0.2150 101,233 +0.01(+2.38%)
Feb 14, 2018 0.2000 0.2200 0.1965 0.2100 530,348 +0.03(+16.67%)
Feb 13, 2018 0.1710 0.1800 0.1700 0.1800 45,000 -0.02(-12.20%)
Feb 12, 2018 0.2000 0.2072 0.1975 0.2050 66,500 -0.00(-1.20%)
Feb 09, 2018 0.2105 0.2150 0.1950 0.2075 226,500 +0.00(+0.97%)
Feb 08, 2018 0.1800 0.2055 0.1800 0.2055 81,596 +0.01(+5.52%)
Feb 07, 2018 0.1900 0.1980 0.1710 0.1948 478,622 +0.00(+2.50%)
Feb 06, 2018 0.1775 0.1900 0.1700 0.1900 105,300 +0.01(+6.15%)
Feb 05, 2018 0.2001 0.2001 0.1705 0.1790 86,100 -0.02(-10.50%)
Feb 02, 2018 0.1900 0.2000 0.1801 0.2000 180,277 +0.01(+5.26%)
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.