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

Attis Industries Inc (NQ: ATIS )

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 (%)
Apr 30, 2019 1.400 1.500 1.380 1.450 20,160 +0.00(+0.00%)
Apr 29, 2019 1.350 1.520 1.350 1.450 35,395 +0.05(+3.57%)
Apr 26, 2019 1.260 1.400 1.220 1.400 59,900 +0.13(+10.24%)
Apr 25, 2019 1.320 1.340 1.210 1.270 38,093 -0.13(-9.29%)
Apr 24, 2019 1.320 1.450 1.170 1.400 181,609 -0.09(-5.72%)
Apr 23, 2019 1.810 1.865 1.440 1.485 99,367 -0.39(-20.59%)
Apr 22, 2019 1.910 1.980 1.840 1.870 13,099 -0.12(-6.03%)
Apr 18, 2019 2.020 2.090 1.860 1.990 13,900 -0.02(-1.00%)
Apr 17, 2019 2.040 2.229 2.010 2.010 25,993 -0.09(-4.29%)
Apr 16, 2019 2.080 2.142 1.800 2.100 47,557 -0.04(-1.87%)
Apr 15, 2019 2.270 2.340 1.980 2.140 31,140 -0.16(-6.96%)
Apr 12, 2019 2.210 2.360 2.210 2.300 32,500 +0.01(+0.44%)
Apr 11, 2019 2.200 2.290 2.169 2.290 10,474 +0.05(+2.23%)
Apr 10, 2019 2.250 2.300 2.151 2.240 13,523 -0.04(-1.75%)
Apr 09, 2019 2.480 2.510 2.260 2.280 36,052 -0.25(-9.88%)
Apr 08, 2019 2.560 2.580 2.450 2.530 26,079 -0.04(-1.56%)
Apr 05, 2019 2.620 2.705 2.560 2.570 36,100 -0.14(-5.17%)
Apr 04, 2019 2.720 2.920 2.560 2.710 46,260 -0.09(-3.21%)
Apr 03, 2019 2.580 2.800 2.580 2.800 103,639 +0.23(+8.95%)
Apr 02, 2019 2.630 2.760 2.560 2.570 46,081 -0.18(-6.55%)
Apr 01, 2019 2.800 2.960 2.680 2.750 43,871 -0.12(-4.18%)
Mar 29, 2019 3.000 3.068 2.770 2.870 35,000 -0.02(-0.69%)
Mar 28, 2019 2.850 3.200 2.690 2.890 151,068 +0.04(+1.40%)
Mar 27, 2019 2.600 3.000 2.600 2.850 157,534 +0.21(+7.95%)
Mar 26, 2019 2.700 2.750 2.550 2.640 34,684 -0.08(-2.94%)
Mar 25, 2019 2.910 2.960 2.550 2.720 39,971 -0.19(-6.53%)
Mar 22, 2019 2.730 3.930 2.730 2.910 629,300 +0.11(+3.93%)
Mar 21, 2019 2.850 2.890 2.628 2.800 49,195 -0.05(-1.75%)
Mar 20, 2019 2.970 3.060 2.750 2.850 162,121 -0.17(-5.63%)
Mar 19, 2019 3.140 3.190 2.560 3.020 193,104 +0.08(+2.72%)
Mar 18, 2019 2.400 3.080 2.330 2.940 156,905 +2.59(+742.41%)
Mar 15, 2019 0.3300 0.3550 0.3259 0.3490 269,600 -0.00(-0.29%)
Mar 14, 2019 0.3207 0.3500 0.3207 0.3500 248,550 +0.00(+0.00%)
Mar 13, 2019 0.3600 0.3600 0.3300 0.3500 177,752 -0.01(-2.78%)
Mar 12, 2019 0.3075 0.3800 0.3075 0.3600 728,091 +0.04(+13.71%)
Mar 11, 2019 0.3700 0.3701 0.3030 0.3166 862,520 -0.06(-15.57%)
Mar 08, 2019 0.3200 0.4500 0.3000 0.3750 2,507,500 +0.04(+13.64%)
Mar 07, 2019 0.3207 0.3490 0.3000 0.3300 808,386 -0.02(-6.36%)
Mar 06, 2019 0.3600 0.4100 0.3050 0.3524 805,012 -0.04(-9.64%)
Mar 05, 2019 0.4200 0.4400 0.3600 0.3900 1,744,912 -0.07(-15.22%)
Mar 04, 2019 0.2800 0.6900 0.2800 0.4600 12,516,311 +0.17(+56.46%)
Mar 01, 2019 0.2760 0.3000 0.2750 0.2940 92,600 -0.01(-1.67%)
Feb 28, 2019 0.2820 0.2990 0.2700 0.2990 54,960 -0.00(-0.33%)
Feb 27, 2019 0.2820 0.3000 0.2700 0.3000 166,544 +0.01(+1.69%)
Feb 26, 2019 0.2613 0.3000 0.2600 0.2950 351,841 +0.02(+7.27%)
Feb 25, 2019 0.2600 0.2750 0.2600 0.2750 108,914 +0.01(+1.85%)
Feb 22, 2019 0.2700 0.2900 0.2600 0.2700 114,400 -0.01(-3.57%)
Feb 21, 2019 0.2700 0.2874 0.2621 0.2800 71,455 +0.00(+0.00%)
Feb 20, 2019 0.2520 0.2800 0.2500 0.2800 76,061 +0.02(+7.28%)
Feb 19, 2019 0.2700 0.2700 0.2500 0.2610 165,795 -0.00(-0.38%)
Feb 15, 2019 0.2860 0.2950 0.2600 0.2620 290,200 -0.03(-9.97%)
Feb 14, 2019 0.2913 0.2997 0.2885 0.2910 118,351 -0.01(-2.84%)
Feb 13, 2019 0.2901 0.3001 0.2851 0.2995 102,165 -0.00(-1.16%)
Feb 12, 2019 0.3065 0.3125 0.2901 0.3030 65,130 +0.00(+0.33%)
Feb 11, 2019 0.3000 0.3200 0.3000 0.3020 197,547 -0.00(-0.98%)
Feb 08, 2019 0.3300 0.3310 0.2900 0.3050 293,700 -0.02(-6.44%)
Feb 07, 2019 0.3400 0.3450 0.3201 0.3260 116,002 -0.01(-3.83%)
Feb 06, 2019 0.3240 0.3400 0.3218 0.3390 152,337 +0.01(+2.73%)
Feb 05, 2019 0.3400 0.3450 0.3200 0.3300 132,775 -0.00(-1.20%)
Feb 04, 2019 0.3200 0.3400 0.3050 0.3340 348,627 +0.02(+7.74%)
Feb 01, 2019 0.3300 0.3300 0.2900 0.3100 224,300 -0.01(-3.13%)
Jan 31, 2019 0.3160 0.3200 0.3000 0.3200 136,844 +0.01(+1.91%)
Jan 30, 2019 0.3180 0.3200 0.3000 0.3140 126,712 +0.00(+1.23%)
Jan 29, 2019 0.3015 0.3180 0.2820 0.3102 243,260 +0.02(+7.86%)
Jan 28, 2019 0.3000 0.3000 0.2750 0.2876 274,169 -0.03(-10.12%)
Jan 25, 2019 0.3300 0.3300 0.3000 0.3200 300,800 -0.01(-2.14%)
Jan 24, 2019 0.3100 0.3300 0.2990 0.3270 399,142 +0.02(+5.48%)
Jan 23, 2019 0.3100 0.3200 0.2900 0.3100 464,342 -0.01(-3.13%)
Jan 22, 2019 0.3200 0.3200 0.2900 0.3200 574,613 +0.04(+14.29%)
Jan 18, 2019 0.3150 0.3150 0.2600 0.2800 881,200 +0.04(+17.65%)
Jan 17, 2019 0.2600 0.2750 0.2300 0.2380 500,255 -0.02(-8.46%)
Jan 16, 2019 0.2800 0.3300 0.2500 0.2600 2,487,697 +0.01(+4.00%)
Jan 15, 2019 0.2300 0.2500 0.2300 0.2500 402,170 +0.03(+13.64%)
Jan 14, 2019 0.2000 0.2300 0.2000 0.2200 296,568 +0.01(+2.33%)
Jan 11, 2019 0.2090 0.2200 0.1910 0.2150 417,300 +0.02(+8.97%)
Jan 10, 2019 0.1890 0.2000 0.1800 0.1973 138,014 +0.01(+6.65%)
Jan 09, 2019 0.1720 0.1890 0.1627 0.1850 335,421 +0.02(+10.18%)
Jan 08, 2019 0.1608 0.1710 0.1607 0.1679 100,582 +0.01(+4.94%)
Jan 07, 2019 0.1800 0.1800 0.1599 0.1600 242,438 -0.01(-5.88%)
Jan 04, 2019 0.1800 0.1800 0.1600 0.1700 233,800 -0.00(-2.86%)
Jan 03, 2019 0.1700 0.1750 0.1560 0.1750 66,546 +0.00(+2.94%)
Jan 02, 2019 0.1600 0.1800 0.1600 0.1700 354,833 -0.01(-3.95%)
Dec 31, 2018 0.1800 0.1950 0.1680 0.1770 264,400 -0.01(-2.75%)
Dec 28, 2018 0.1750 0.1970 0.1500 0.1820 196,600 +0.00(+1.28%)
Dec 27, 2018 0.1800 0.1942 0.1700 0.1797 150,017 +0.00(+0.45%)
Dec 26, 2018 0.1712 0.2400 0.1632 0.1789 575,699 +0.02(+9.75%)
Dec 24, 2018 0.1470 0.1650 0.1470 0.1630 66,200 +0.01(+8.67%)
Dec 21, 2018 0.1500 0.1600 0.1400 0.1500 207,300 -0.01(-7.98%)
Dec 20, 2018 0.1690 0.1690 0.1500 0.1630 169,705 -0.01(-6.16%)
Dec 19, 2018 0.1690 0.1800 0.1600 0.1737 80,861 +0.01(+7.89%)
Dec 18, 2018 0.1795 0.1800 0.1590 0.1610 160,936 -0.01(-5.85%)
Dec 17, 2018 0.1880 0.1995 0.1710 0.1710 190,777 -0.02(-10.00%)
Dec 14, 2018 0.1900 0.1900 0.1700 0.1900 41,800 +0.00(+2.65%)
Dec 13, 2018 0.1750 0.1899 0.1702 0.1851 25,364 +0.00(+1.15%)
Dec 12, 2018 0.1710 0.1940 0.1661 0.1830 184,040 +0.01(+4.57%)
Dec 11, 2018 0.1600 0.2000 0.1600 0.1750 307,896 +0.01(+3.80%)
Dec 10, 2018 0.1631 0.1800 0.1600 0.1686 530,798 -0.02(-10.79%)
Dec 07, 2018 0.1820 0.1950 0.1820 0.1890 185,600 -0.00(-0.53%)
Dec 06, 2018 0.2100 0.2100 0.1810 0.1900 171,501 -0.01(-2.56%)
Dec 04, 2018 0.2000 0.2100 0.1800 0.1950 452,900 -0.01(-2.50%)
Dec 03, 2018 0.2300 0.2300 0.1900 0.2000 355,947 -0.02(-9.91%)
Nov 30, 2018 0.2350 0.2350 0.2200 0.2220 86,700 -0.01(-3.52%)
Nov 29, 2018 0.2110 0.2350 0.2110 0.2301 46,637 -0.01(-4.12%)
Nov 28, 2018 0.2200 0.2400 0.2200 0.2400 90,519 +0.00(+0.00%)
Nov 27, 2018 0.2400 0.2400 0.2150 0.2400 66,384 +0.01(+5.12%)
Nov 26, 2018 0.2346 0.2400 0.2100 0.2283 221,558 -0.01(-2.85%)
Nov 23, 2018 0.2470 0.2480 0.2300 0.2350 14,200 +0.00(+0.00%)
Nov 21, 2018 0.2350 0.2350 0.2350 0 -0.02(-9.27%)
Nov 20, 2018 0.2510 0.2699 0.2250 0.2590 233,100 +0.01(+2.78%)
Nov 19, 2018 0.2400 0.2521 0.2400 0.2520 118,466 -0.01(-3.08%)
Nov 16, 2018 0.2400 0.2650 0.2400 0.2600 178,000 -0.01(-3.70%)
Nov 15, 2018 0.2600 0.2700 0.2340 0.2700 279,640 +0.01(+3.85%)
Nov 14, 2018 0.2600 0.2700 0.2400 0.2600 566,392 -0.01(-1.89%)
Nov 13, 2018 0.2450 0.2700 0.2185 0.2650 827,285 +0.04(+15.22%)
Nov 12, 2018 0.2110 0.2350 0.2110 0.2300 223,756 +0.01(+3.14%)
Nov 09, 2018 0.2200 0.2450 0.2100 0.2230 364,800 -0.02(-7.08%)
Nov 08, 2018 0.2300 0.2476 0.2200 0.2400 404,331 +0.01(+2.39%)
Nov 07, 2018 0.2205 0.2488 0.2150 0.2344 769,471 -0.00(-1.55%)
Nov 06, 2018 0.2120 0.2500 0.2090 0.2381 2,231,545 +0.03(+15.41%)
Nov 05, 2018 0.2100 0.2100 0.1997 0.2063 499,539 +0.01(+3.15%)
Nov 02, 2018 0.2200 0.2200 0.2000 0.2000 722,300 -0.02(-9.09%)
Nov 01, 2018 0.2300 0.2348 0.1980 0.2200 920,717 +0.00(+1.38%)
Oct 31, 2018 0.2250 0.2400 0.2100 0.2170 227,684 -0.01(-4.91%)
Oct 30, 2018 0.2390 0.2440 0.2081 0.2282 418,297 -0.01(-3.92%)
Oct 29, 2018 0.2600 0.2600 0.2200 0.2375 194,824 -0.02(-8.65%)
Oct 26, 2018 0.2600 0.2600 0.2400 0.2600 336,300 +0.01(+3.88%)
Oct 25, 2018 0.2550 0.2700 0.2503 0.2503 183,400 -0.00(-0.28%)
Oct 24, 2018 0.2700 0.2720 0.2509 0.2510 471,621 -0.02(-6.59%)
Oct 23, 2018 0.2540 0.2850 0.2540 0.2687 224,773 -0.02(-7.34%)
Oct 22, 2018 0.3033 0.3100 0.2600 0.2900 326,238 -0.01(-4.29%)
Oct 19, 2018 0.2910 0.3100 0.2750 0.3030 230,100 -0.01(-2.26%)
Oct 18, 2018 0.3000 0.3200 0.2900 0.3100 371,007 -0.01(-3.13%)
Oct 17, 2018 0.3100 0.3300 0.3040 0.3200 226,664 +0.00(+0.00%)
Oct 16, 2018 0.3100 0.3400 0.3100 0.3200 234,970 +0.00(+0.00%)
Oct 15, 2018 0.3200 0.3300 0.3100 0.3200 300,763 -0.02(-7.25%)
Oct 12, 2018 0.3550 0.3550 0.3200 0.3450 335,600 -0.01(-1.48%)
Oct 11, 2018 0.3111 0.3599 0.3100 0.3502 265,376 +0.01(+3.03%)
Oct 10, 2018 0.3900 0.4050 0.3230 0.3399 889,243 -0.07(-17.10%)
Oct 09, 2018 0.4040 0.4200 0.3500 0.4100 1,013,682 +0.01(+2.50%)
Oct 08, 2018 0.3500 0.4700 0.3420 0.4000 4,914,325 +0.08(+25.00%)
Oct 05, 2018 0.3100 0.4000 0.3000 0.3200 1,476,400 +0.02(+6.67%)
Oct 04, 2018 0.3000 0.3300 0.2900 0.3000 348,855 -0.01(-3.23%)
Oct 03, 2018 0.3000 0.3200 0.2900 0.3100 208,913 +0.02(+8.58%)
Oct 02, 2018 0.3000 0.3000 0.2803 0.2855 378,488 -0.01(-1.75%)
Oct 01, 2018 0.2900 0.3204 0.2736 0.2906 212,096 +0.01(+3.79%)
Sep 28, 2018 0.2700 0.2900 0.2700 0.2800 149,900 -0.01(-3.45%)
Sep 27, 2018 0.3100 0.3100 0.2800 0.2900 217,608 -0.04(-12.12%)
Sep 26, 2018 0.2889 0.3483 0.2800 0.3300 579,701 +0.05(+17.86%)
Sep 25, 2018 0.2600 0.2800 0.2600 0.2800 240,954 +0.02(+6.22%)
Sep 24, 2018 0.2700 0.2700 0.2565 0.2636 118,720 -0.01(-2.37%)
Sep 21, 2018 0.2800 0.2800 0.2500 0.2700 107,000 +0.00(+0.71%)
Sep 20, 2018 0.2680 0.2800 0.2600 0.2681 263,203 +0.01(+4.73%)
Sep 19, 2018 0.2550 0.2700 0.2500 0.2560 181,375 -0.00(-1.54%)
Sep 18, 2018 0.2700 0.2700 0.2580 0.2600 169,103 -0.02(-5.45%)
Sep 17, 2018 0.2534 0.2750 0.2501 0.2750 210,049 +0.03(+10.00%)
Sep 14, 2018 0.2700 0.2700 0.2500 0.2500 191,900 -0.02(-7.41%)
Sep 13, 2018 0.2700 0.2700 0.2500 0.2700 175,644 +0.00(+0.00%)
Sep 12, 2018 0.3000 0.3000 0.2300 0.2700 789,601 -0.01(-3.57%)
Sep 11, 2018 0.3400 0.3400 0.2200 0.2800 403,997 -0.05(-14.37%)
Sep 10, 2018 0.3399 0.3600 0.3151 0.3270 828,808 +0.01(+2.19%)
Sep 07, 2018 0.3400 0.3400 0.3200 0.3200 256,600 -0.01(-4.19%)
Sep 06, 2018 0.3375 0.3400 0.3330 0.3340 203,370 -0.01(-3.27%)
Sep 05, 2018 0.3589 0.3589 0.3372 0.3453 161,798 -0.01(-3.01%)
Sep 04, 2018 0.3550 0.3600 0.3300 0.3560 462,757 +0.03(+7.88%)
Aug 31, 2018 0.3300 0.3300 0.3300 0 -0.02(-6.38%)
Aug 30, 2018 0.3576 0.3599 0.3355 0.3525 234,078 -0.01(-2.08%)
Aug 29, 2018 0.3530 0.3680 0.3510 0.3600 103,785 +0.01(+2.27%)
Aug 28, 2018 0.3500 0.3750 0.3500 0.3520 320,337 +0.00(+0.57%)
Aug 27, 2018 0.3510 0.3685 0.3500 0.3500 151,971 +0.00(+0.00%)
Aug 24, 2018 0.3600 0.3600 0.3500 0.3500 123,000 -0.01(-3.85%)
Aug 23, 2018 0.3700 0.3700 0.3500 0.3640 128,691 +0.00(+1.11%)
Aug 22, 2018 0.3600 0.3700 0.3500 0.3600 102,422 -0.01(-3.97%)
Aug 21, 2018 0.3920 0.4000 0.3512 0.3749 1,197,779 +0.02(+7.11%)
Aug 20, 2018 0.3500 0.3600 0.3400 0.3500 28,726 +0.00(+0.00%)
Aug 17, 2018 0.3500 0.3600 0.3200 0.3500 159,900 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3700 0.3500 0.3500 130,381 -0.01(-2.78%)
Aug 15, 2018 0.3800 0.3800 0.3500 0.3600 152,501 -0.01(-1.83%)
Aug 14, 2018 0.3750 0.3950 0.3601 0.3667 123,027 -0.01(-2.65%)
Aug 13, 2018 0.3850 0.4000 0.3600 0.3767 188,413 -0.01(-2.16%)
Aug 10, 2018 0.3750 0.4000 0.3710 0.3850 140,100 -0.00(-0.75%)
Aug 09, 2018 0.3814 0.3913 0.3760 0.3879 224,233 +0.01(+2.08%)
Aug 08, 2018 0.4100 0.4200 0.3751 0.3800 619,592 +0.00(+0.00%)
Aug 07, 2018 0.4300 0.4300 0.3500 0.3800 958,816 -0.03(-6.17%)
Aug 06, 2018 0.3900 0.4490 0.3884 0.4050 668,351 +0.02(+4.38%)
Aug 03, 2018 0.3980 0.4170 0.3850 0.3880 103,900 -0.01(-2.98%)
Aug 02, 2018 0.4000 0.4000 0.3910 0.3999 40,790 +0.01(+2.28%)
Aug 01, 2018 0.3851 0.3998 0.3851 0.3910 38,943 -0.00(-0.10%)
Jul 31, 2018 0.3910 0.4041 0.3900 0.3914 127,917 +0.00(+0.10%)
Jul 30, 2018 0.4227 0.4227 0.3900 0.3910 186,489 -0.01(-2.98%)
Jul 27, 2018 0.4290 0.4500 0.3950 0.4030 202,700 -0.03(-6.26%)
Jul 26, 2018 0.4500 0.3905 0.4299 490,811 +0.02(+4.85%)
Jul 25, 2018 0.3900 0.4150 0.3900 0.4100 160,047 +0.02(+4.86%)
Jul 24, 2018 0.4000 0.4000 0.3851 0.3910 77,683 -0.00(-0.99%)
Jul 23, 2018 0.3851 0.3998 0.3851 0.3949 170,676 +0.00(+0.09%)
Jul 20, 2018 0.3950 0.4099 0.3852 0.3945 168,893 -0.00(-0.77%)
Jul 19, 2018 0.4000 0.4100 0.3950 0.3976 124,931 -0.01(-3.02%)
Jul 18, 2018 0.4151 0.4170 0.3930 0.4100 147,353 -0.01(-1.24%)
Jul 17, 2018 0.4500 0.4500 0.4000 0.4152 288,796 +0.00(+0.64%)
Jul 16, 2018 0.4360 0.4995 0.3901 0.4125 2,286,701 +0.03(+8.44%)
Jul 13, 2018 0.4000 0.4000 0.3529 0.3804 267,179 -0.02(-4.29%)
Jul 12, 2018 0.4150 0.4150 0.3750 0.3975 424,272 -0.00(-0.23%)
Jul 11, 2018 0.3900 0.4397 0.3850 0.3984 805,982 +0.02(+4.51%)
Jul 10, 2018 0.3851 0.4000 0.3800 0.3812 157,783 -0.01(-1.68%)
Jul 09, 2018 0.3950 0.3999 0.3850 0.3877 123,913 -0.00(-0.36%)
Jul 06, 2018 0.3850 0.3972 0.3800 0.3891 196,312 -0.01(-1.28%)
Jul 05, 2018 0.4200 0.4200 0.3867 0.3942 220,297 -0.01(-3.30%)
Jul 03, 2018 0.4076 0.4076 0.4076 0 +0.02(+4.51%)
Jul 02, 2018 0.3900 0.4226 0.3815 0.3900 245,667 +0.01(+2.34%)
Jun 29, 2018 0.4119 0.4295 0.3700 0.3811 572,502 -0.05(-11.48%)
Jun 28, 2018 0.4000 0.5120 0.3800 0.4305 3,450,904 +0.05(+12.99%)
Jun 27, 2018 0.3994 0.4129 0.3800 0.3810 239,610 -0.01(-2.31%)
Jun 26, 2018 0.4082 0.4140 0.3600 0.3900 200,038 -0.02(-5.68%)
Jun 25, 2018 0.4100 0.4305 0.4002 0.4135 110,146 +0.00(+0.12%)
Jun 22, 2018 0.4200 0.4400 0.4110 0.4130 135,979 -0.00(-1.08%)
Jun 21, 2018 0.4195 0.4200 0.4100 0.4175 182,944 -0.00(-0.10%)
Jun 20, 2018 0.4300 0.4344 0.4100 0.4179 296,934 -0.01(-2.81%)
Jun 19, 2018 0.4438 0.4500 0.4000 0.4300 557,579 -0.02(-3.37%)
Jun 18, 2018 0.4300 0.4690 0.4100 0.4450 1,138,471 +0.01(+3.46%)
Jun 15, 2018 0.4600 0.4301 0.4301 1,668,935 -0.03(-6.50%)
Jun 14, 2018 0.4420 0.4700 0.4350 0.4600 393,416 +0.02(+4.07%)
Jun 13, 2018 0.4400 0.4699 0.4300 0.4420 635,062 -0.01(-1.65%)
Jun 12, 2018 0.4600 0.4600 0.4400 0.4494 155,749 +0.00(+0.09%)
Jun 11, 2018 0.4587 0.4680 0.4310 0.4490 481,034 +0.00(+0.67%)
Jun 08, 2018 0.4504 0.4600 0.4300 0.4460 253,902 -0.01(-2.11%)
Jun 07, 2018 0.4834 0.4834 0.4420 0.4556 201,518 -0.01(-2.15%)
Jun 06, 2018 0.4958 0.5070 0.4500 0.4656 446,774 -0.03(-5.75%)
Jun 05, 2018 0.4903 0.5200 0.4600 0.4940 493,815 -0.01(-1.20%)
Jun 04, 2018 0.5550 0.5900 0.4900 0.5000 1,346,870 -0.00(-0.50%)
Jun 01, 2018 0.5400 0.5500 0.4621 0.5025 839,742 -0.02(-2.99%)
May 31, 2018 0.5510 0.7499 0.5030 0.5180 6,935,393 +0.08(+17.73%)
May 30, 2018 0.4724 0.4724 0.4301 0.4400 164,741 -0.03(-6.38%)
May 29, 2018 0.4672 0.5000 0.4100 0.4700 639,328 +0.02(+5.62%)
May 25, 2018 0.4450 0.4450 0.4450 0 -0.02(-3.26%)
May 24, 2018 0.4580 0.4870 0.4500 0.4600 423,715 +0.00(+0.00%)
May 23, 2018 0.4801 0.5000 0.4400 0.4600 522,110 -0.06(-11.18%)
May 22, 2018 0.4900 0.6499 0.4700 0.5179 1,813,636 +0.06(+11.94%)
May 21, 2018 0.4722 0.5304 0.4000 0.4626 1,451,053 +0.01(+2.85%)
May 18, 2018 0.4670 0.4831 0.4330 0.4498 196,222 -0.01(-2.24%)
May 17, 2018 0.4817 0.4989 0.4520 0.4601 151,976 -0.02(-4.48%)
May 16, 2018 0.5000 0.5000 0.4801 0.4817 301,460 -0.01(-2.69%)
May 15, 2018 0.5200 0.5200 0.4900 0.4950 271,165 -0.01(-2.75%)
May 14, 2018 0.6124 0.6700 0.4900 0.5090 1,087,140 +0.02(+3.88%)
May 11, 2018 0.6040 0.6040 0.4801 0.4900 1,174,281 -0.02(-4.30%)
May 10, 2018 0.4945 0.9300 0.4800 0.5120 3,546,859 +0.02(+3.85%)
May 09, 2018 0.5500 0.5500 0.4622 0.4930 68,706 -0.04(-7.26%)
May 08, 2018 0.5101 0.5880 0.5000 0.5316 42,247 -0.02(-3.33%)
May 07, 2018 0.7500 0.7500 0.5000 0.5499 166,732 -0.00(-0.02%)
May 04, 2018 0.5200 0.5979 0.5100 0.5500 69,819 +0.04(+7.84%)
May 03, 2018 0.4201 0.5960 0.4201 0.5100 30,099 -0.06(-10.53%)
May 02, 2018 0.6000 0.6000 0.4201 0.5700 48,590 +0.00(+0.00%)
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.