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 (%)
Apr 30, 2021 0.2388 0.2500 0.2377 0.2500 218,900 +0.01(+2.04%)
Apr 29, 2021 0.2300 0.2500 0.2276 0.2450 556,157 +0.00(+0.49%)
Apr 28, 2021 0.2500 0.2500 0.2372 0.2438 159,165 +0.00(+1.50%)
Apr 27, 2021 0.2298 0.2480 0.2250 0.2402 553,618 +0.00(+0.13%)
Apr 26, 2021 0.2499 0.2500 0.2298 0.2399 128,098 +0.00(+2.09%)
Apr 23, 2021 0.2400 0.2400 0.2300 0.2350 356,100 +0.00(+1.95%)
Apr 22, 2021 0.2498 0.2498 0.2000 0.2305 401,282 -0.01(-5.88%)
Apr 21, 2021 0.2450 0.2500 0.2400 0.2449 160,641 -0.01(-2.04%)
Apr 20, 2021 0.2438 0.2500 0.2400 0.2500 353,292 -0.01(-1.96%)
Apr 19, 2021 0.2640 0.2900 0.2475 0.2550 506,843 -0.02(-8.90%)
Apr 16, 2021 0.2641 0.2950 0.2640 0.2799 47,000 -0.00(-1.44%)
Apr 15, 2021 0.2950 0.2950 0.2650 0.2840 61,802 -0.00(-0.39%)
Apr 14, 2021 0.2695 0.2900 0.2550 0.2851 108,400 +0.02(+5.79%)
Apr 13, 2021 0.2720 0.2800 0.2650 0.2695 88,338 -0.01(-2.53%)
Apr 12, 2021 0.2800 0.2800 0.2750 0.2765 17,650 -0.00(-1.25%)
Apr 09, 2021 0.2800 0.3100 0.2750 0.2800 1,059,200 +0.00(+0.47%)
Apr 08, 2021 0.2700 0.2849 0.2600 0.2787 94,866 +0.01(+5.17%)
Apr 07, 2021 0.2750 0.2750 0.2625 0.2650 36,286 +0.00(+0.00%)
Apr 06, 2021 0.2738 0.2750 0.2510 0.2650 69,208 -0.01(-2.18%)
Apr 05, 2021 0.2995 0.2995 0.2500 0.2709 234,200 -0.01(-2.38%)
Apr 01, 2021 0.3090 0.3090 0.2510 0.2775 606,800 -0.03(-10.05%)
Mar 31, 2021 0.2850 0.3400 0.2850 0.3085 524,728 +0.01(+3.70%)
Mar 30, 2021 0.3000 0.3000 0.2850 0.2975 158,970 -0.00(-0.83%)
Mar 29, 2021 0.2945 0.3000 0.2700 0.3000 72,780 +0.01(+4.90%)
Mar 26, 2021 0.2998 0.3000 0.2800 0.2860 134,800 -0.00(-1.38%)
Mar 25, 2021 0.2900 0.2900 0.2650 0.2900 260,202 +0.01(+1.75%)
Mar 24, 2021 0.2750 0.2900 0.2750 0.2850 150,174 +0.01(+4.78%)
Mar 23, 2021 0.2700 0.2750 0.2525 0.2720 166,993 -0.01(-2.86%)
Mar 22, 2021 0.2875 0.2875 0.2613 0.2800 265,659 -0.01(-2.20%)
Mar 19, 2021 0.2970 0.2970 0.2800 0.2863 123,000 -0.01(-3.54%)
Mar 18, 2021 0.3050 0.3200 0.2813 0.2968 1,003,681 -0.00(-1.07%)
Mar 17, 2021 0.3200 0.3200 0.2920 0.3000 1,294,636 +0.01(+2.74%)
Mar 16, 2021 0.2900 0.3000 0.2810 0.2920 515,240 -0.01(-1.82%)
Mar 15, 2021 0.2880 0.3000 0.2810 0.2974 372,368 +0.01(+3.44%)
Mar 12, 2021 0.2759 0.3300 0.2749 0.2875 1,504,500 +0.02(+6.48%)
Mar 11, 2021 0.2640 0.2793 0.2553 0.2700 745,650 +0.01(+4.81%)
Mar 10, 2021 0.2650 0.2793 0.2500 0.2576 968,389 -0.01(-3.09%)
Mar 09, 2021 0.2583 0.2750 0.2500 0.2658 1,650,601 +0.01(+4.24%)
Mar 08, 2021 0.2710 0.2800 0.2500 0.2550 261,262 -0.03(-8.93%)
Mar 05, 2021 0.2713 0.2998 0.2400 0.2800 392,700 +0.01(+1.82%)
Mar 04, 2021 0.2800 0.3000 0.2600 0.2750 387,632 -0.01(-5.01%)
Mar 03, 2021 0.2810 0.2998 0.2700 0.2895 322,331 -0.00(-0.17%)
Mar 02, 2021 0.2920 0.2997 0.2763 0.2900 198,703 -0.00(-0.68%)
Mar 01, 2021 0.3000 0.3200 0.2700 0.2920 637,205 +0.01(+4.29%)
Feb 26, 2021 0.2510 0.3000 0.2510 0.2800 335,000 -0.01(-3.45%)
Feb 25, 2021 0.3100 0.3200 0.2650 0.2900 437,120 +0.00(+0.00%)
Feb 24, 2021 0.3000 0.3100 0.2800 0.2900 727,713 +0.00(+0.00%)
Feb 23, 2021 0.3000 0.3100 0.2750 0.2900 3,510,174 -0.01(-3.33%)
Feb 22, 2021 0.3189 0.3200 0.2883 0.3000 72,469 +0.00(+0.00%)
Feb 19, 2021 0.3100 0.3200 0.2850 0.3000 199,700 +0.00(+0.00%)
Feb 18, 2021 0.3000 0.3000 0.2875 0.3000 606,889 +0.00(+0.33%)
Feb 17, 2021 0.2875 0.2999 0.2850 0.2990 561,980 +0.01(+4.91%)
Feb 16, 2021 0.3050 0.3100 0.2800 0.2850 570,664 -0.01(-1.72%)
Feb 12, 2021 0.2900 0.2950 0.2850 0.2900 1,048,000 +0.00(+0.00%)
Feb 11, 2021 0.2900 0.3200 0.2500 0.2900 444,133 -0.02(-4.92%)
Feb 10, 2021 0.3100 0.3100 0.2900 0.3050 409,937 +0.01(+1.67%)
Feb 09, 2021 0.3000 0.3300 0.2888 0.3000 428,227 +0.00(+1.18%)
Feb 08, 2021 0.3100 0.3285 0.2850 0.2965 720,154 -0.00(-1.17%)
Feb 05, 2021 0.3000 0.3000 0.2800 0.3000 563,800 +0.00(+1.01%)
Feb 04, 2021 0.2800 0.3000 0.2750 0.2970 908,436 +0.01(+3.66%)
Feb 03, 2021 0.3000 0.3000 0.2250 0.2865 347,409 -0.01(-2.65%)
Feb 02, 2021 0.3000 0.3000 0.2500 0.2943 927,237 -0.00(-1.51%)
Feb 01, 2021 0.3000 0.3050 0.2900 0.2988 264,045 +0.01(+1.88%)
Jan 29, 2021 0.2950 0.3200 0.2828 0.2933 1,331,500 +0.01(+3.82%)
Jan 28, 2021 0.2420 0.3000 0.2010 0.2825 1,651,067 +0.04(+17.71%)
Jan 27, 2021 0.2200 0.2490 0.2100 0.2400 329,898 +0.02(+9.09%)
Jan 26, 2021 0.2300 0.2300 0.2100 0.2200 269,478 +0.00(+1.85%)
Jan 25, 2021 0.2310 0.2310 0.2150 0.2160 193,102 -0.00(-1.82%)
Jan 22, 2021 0.2400 0.2400 0.2100 0.2200 192,800 +0.01(+4.76%)
Jan 21, 2021 0.2395 0.2395 0.2000 0.2100 1,162,418 +0.00(+1.45%)
Jan 20, 2021 0.2362 0.2362 0.2000 0.2070 454,435 -0.01(-2.95%)
Jan 19, 2021 0.2440 0.2440 0.2110 0.2133 538,127 -0.01(-4.13%)
Jan 15, 2021 0.2200 0.2400 0.2070 0.2225 628,500 +0.01(+2.30%)
Jan 14, 2021 0.1850 0.2390 0.1775 0.2175 1,634,192 +0.05(+27.19%)
Jan 13, 2021 0.1694 0.1795 0.1676 0.1710 253,082 -0.00(-2.29%)
Jan 12, 2021 0.1800 0.1940 0.1700 0.1750 292,692 -0.01(-2.78%)
Jan 11, 2021 0.1800 0.1800 0.1725 0.1800 166,206 +0.00(+0.56%)
Jan 08, 2021 0.1725 0.1940 0.1725 0.1790 281,200 +0.01(+5.29%)
Jan 07, 2021 0.1550 0.1700 0.1500 0.1700 972,669 +0.02(+13.33%)
Jan 06, 2021 0.1490 0.1950 0.1450 0.1500 962,311 +0.00(+2.74%)
Jan 05, 2021 0.1690 0.1698 0.1460 0.1460 430,240 -0.00(-1.35%)
Jan 04, 2021 0.1350 0.1699 0.1338 0.1480 1,518,316 +0.01(+8.82%)
Dec 31, 2020 0.1360 0.1360 0.1360 311,600 +0.00(+0.74%)
Dec 30, 2020 0.1387 0.1387 0.1272 0.1350 311,600 -0.00(-2.67%)
Dec 29, 2020 0.1388 0.1391 0.1300 0.1387 320,783 +0.01(+3.97%)
Dec 28, 2020 0.1395 0.1395 0.1333 0.1334 43,998 -0.01(-4.71%)
Dec 24, 2020 0.1350 0.1500 0.1350 0.1400 79,500 +0.01(+3.70%)
Dec 23, 2020 0.1449 0.1450 0.1350 0.1350 42,710 +0.00(+0.00%)
Dec 22, 2020 0.1349 0.1449 0.1300 0.1350 100,251 -0.00(-0.74%)
Dec 21, 2020 0.1339 0.1500 0.1339 0.1360 210,975 +0.00(+0.07%)
Dec 18, 2020 0.1350 0.1412 0.1282 0.1359 56,800 +0.00(+0.74%)
Dec 17, 2020 0.1349 0.1349 0.1201 0.1349 37,600 +0.00(+3.77%)
Dec 16, 2020 0.1300 0.1300 0.1300 0.1300 200 -0.00(-3.63%)
Dec 15, 2020 0.1239 0.1349 0.1200 0.1349 60,282 +0.01(+12.42%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1200 105,928 -0.02(-11.11%)
Dec 11, 2020 0.1489 0.1489 0.1300 0.1350 140,500 +0.01(+3.85%)
Dec 10, 2020 0.1300 0.1330 0.1300 0.1300 112,000 -0.01(-9.60%)
Dec 09, 2020 0.1438 0.1438 0.1438 0.1438 2,000 +0.00(+2.71%)
Dec 08, 2020 0.1375 0.1450 0.1375 0.1400 221,000 +0.00(+0.14%)
Dec 07, 2020 0.1450 0.1450 0.1200 0.1398 358,387 -0.01(-6.80%)
Dec 04, 2020 0.1625 0.1649 0.1225 0.1500 494,500 -0.01(-4.40%)
Dec 03, 2020 0.1550 0.1600 0.1360 0.1569 378,846 +0.00(+2.21%)
Dec 02, 2020 0.1475 0.1600 0.1475 0.1535 176,913 +0.01(+4.07%)
Dec 01, 2020 0.1550 0.1550 0.1475 0.1475 53,300 +0.01(+6.88%)
Nov 30, 2020 0.1700 0.1700 0.1380 0.1380 381,856 -0.03(-18.82%)
Nov 27, 2020 0.1475 0.1700 0.1475 0.1700 6,100 +0.02(+13.11%)
Nov 25, 2020 0.1550 0.1550 0.1503 0.1503 28,000 -0.01(-6.06%)
Nov 24, 2020 0.1450 0.1700 0.1424 0.1600 199,300 +0.01(+6.31%)
Nov 23, 2020 0.1506 0.1604 0.1505 0.1505 196,194 -0.00(-0.99%)
Nov 20, 2020 0.1740 0.1740 0.1505 0.1520 165,300 +0.00(+0.00%)
Nov 19, 2020 0.1500 0.1635 0.1500 0.1520 191,142 -0.00(-1.94%)
Nov 18, 2020 0.1503 0.1589 0.1503 0.1550 280,900 +0.00(+2.92%)
Nov 17, 2020 0.1530 0.1575 0.1505 0.1506 129,740 -0.00(-1.57%)
Nov 16, 2020 0.1553 0.1573 0.1530 0.1530 44,650 -0.01(-4.38%)
Nov 13, 2020 0.1700 0.1770 0.1563 0.1600 521,100 -0.01(-5.88%)
Nov 12, 2020 0.1600 0.1700 0.1500 0.1700 529,600 +0.01(+6.25%)
Nov 11, 2020 0.1450 0.1779 0.1350 0.1600 1,092,957 +0.02(+18.52%)
Nov 10, 2020 0.1300 0.1350 0.1300 0.1350 224,209 +0.01(+3.85%)
Nov 09, 2020 0.1300 0.1350 0.1270 0.1300 470,488 +0.01(+4.00%)
Nov 06, 2020 0.1150 0.1330 0.1150 0.1250 173,900 +0.01(+11.61%)
Nov 05, 2020 0.1110 0.1150 0.1100 0.1120 552,435 +0.01(+5.66%)
Nov 04, 2020 0.1030 0.1060 0.1000 0.1060 184,300 +0.00(+4.95%)
Nov 03, 2020 0.1000 0.1150 0.0980 0.1010 818,671 +0.00(+2.02%)
Nov 02, 2020 0.1010 0.1010 0.0980 0.0990 833,714 -0.00(-1.00%)
Oct 30, 2020 0.0968 0.1010 0.0968 0.1000 8,000 +0.01(+9.89%)
Oct 29, 2020 0.0980 0.1010 0.0910 0.0910 250,143 -0.01(-5.21%)
Oct 28, 2020 0.1010 0.1010 0.0960 0.0960 67,198 +0.00(+2.13%)
Oct 27, 2020 0.0940 0.0940 0.0940 42 +0.00(+0.00%)
Oct 26, 2020 0.1010 0.1010 0.0940 0.0940 277,649 -0.00(-4.37%)
Oct 23, 2020 0.1000 0.1000 0.0980 0.0983 73,300 -0.00(-0.71%)
Oct 22, 2020 0.0990 0.0990 0.0990 0.0990 6,500 +0.00(+2.48%)
Oct 20, 2020 0.0966 0.0966 0.0966 0 -0.00(-3.40%)
Oct 19, 2020 0.0950 0.1000 0.0950 0.1000 54,640 +0.01(+5.26%)
Oct 16, 2020 0.0960 0.0960 0.0950 0.0950 99,700 -0.00(-1.04%)
Oct 15, 2020 0.0960 0.0960 0.0960 0.0960 5,010 -0.00(-4.00%)
Oct 14, 2020 0.0978 0.1000 0.0978 0.1000 259,731 +0.01(+8.11%)
Oct 13, 2020 0.1000 0.1000 0.0925 0.0925 40,599 +0.00(+0.00%)
Oct 12, 2020 0.0800 0.0925 0.0800 0.0925 65,000 +0.01(+15.62%)
Oct 09, 2020 0.0900 0.0905 0.0800 0.0800 387,100 -0.02(-19.19%)
Oct 08, 2020 0.0900 0.0990 0.0850 0.0990 58,221 +0.01(+7.03%)
Oct 07, 2020 0.1000 0.1000 0.0925 0.0925 10,327 -0.00(-3.95%)
Oct 06, 2020 0.1000 0.1000 0.0963 0.0963 11,221 +0.00(+4.11%)
Oct 05, 2020 0.0911 0.1019 0.0800 0.0925 99,988 +0.00(+1.54%)
Oct 02, 2020 0.0911 0.0911 0.0911 0.0911 20,900 -0.00(-5.10%)
Oct 01, 2020 0.0985 0.0985 0.0960 0.0960 13,500 +0.00(+0.00%)
Sep 30, 2020 0.0960 0.1000 0.0960 0.0960 106,338 -0.00(-4.00%)
Sep 29, 2020 0.1090 0.1100 0.1000 0.1000 37,753 -0.00(-1.96%)
Sep 28, 2020 0.1050 0.1050 0.1020 0.1020 16,053 +0.00(+2.00%)
Sep 25, 2020 0.1000 0.1050 0.0953 0.1000 42,700 -0.00(-0.99%)
Sep 24, 2020 0.0996 0.1020 0.0950 0.1010 398,057 +0.00(+1.00%)
Sep 23, 2020 0.1073 0.1100 0.0950 0.1000 3,667,757 -0.01(-9.09%)
Sep 22, 2020 0.1104 0.1104 0.1100 0.1100 100,000 -0.00(-1.96%)
Sep 21, 2020 0.1190 0.1190 0.1122 0.1122 4,000 +0.00(+1.08%)
Sep 18, 2020 0.1158 0.1195 0.1075 0.1110 155,500 -0.00(-0.27%)
Sep 17, 2020 0.1105 0.1142 0.1100 0.1113 50,000 +0.00(+0.72%)
Sep 16, 2020 0.1180 0.1195 0.1105 0.1105 46,000 +0.00(+0.00%)
Sep 15, 2020 0.1170 0.1225 0.1105 0.1105 1,105,667 -0.01(-6.20%)
Sep 14, 2020 0.1230 0.1260 0.1178 0.1178 125,135 -0.01(-4.23%)
Sep 11, 2020 0.1202 0.1230 0.1202 0.1230 20,200 -0.01(-4.35%)
Sep 10, 2020 0.1226 0.1286 0.1220 0.1286 11,000 +0.00(+3.71%)
Sep 09, 2020 0.1275 0.1300 0.1225 0.1240 198,785 -0.00(-2.75%)
Sep 08, 2020 0.1275 0.1288 0.1263 0.1275 61,000 +0.00(+2.00%)
Sep 04, 2020 0.1275 0.1275 0.1250 0.1250 14,200 +0.00(+0.00%)
Sep 03, 2020 0.1274 0.1295 0.1250 0.1250 101,315 -0.01(-3.85%)
Sep 02, 2020 0.1335 0.1350 0.1295 0.1300 1,729,047 +0.00(+0.00%)
Sep 01, 2020 0.1300 0.1300 0.1295 0.1300 50,000 -0.00(-2.62%)
Aug 31, 2020 0.1295 0.1335 0.1295 0.1335 50,740 +0.00(+0.75%)
Aug 28, 2020 0.1295 0.1325 0.1295 0.1325 42,600 +0.00(+2.32%)
Aug 27, 2020 0.1295 0.1295 0.1295 0.1295 22,710 -0.00(-0.38%)
Aug 26, 2020 0.1337 0.1337 0.1005 0.1300 68,415 -0.01(-3.70%)
Aug 25, 2020 0.1325 0.1350 0.1325 0.1350 342,075 +0.01(+3.85%)
Aug 24, 2020 0.1300 0.1300 0.1250 0.1300 16,999 -0.00(-0.99%)
Aug 21, 2020 0.1300 0.1328 0.1300 0.1313 17,800 -0.00(-0.91%)
Aug 20, 2020 0.1300 0.1325 0.1300 0.1325 51,175 +0.00(+1.92%)
Aug 19, 2020 0.1200 0.1300 0.1200 0.1300 190,252 +0.01(+8.33%)
Aug 18, 2020 0.1285 0.1300 0.1139 0.1200 340,402 -0.02(-11.11%)
Aug 17, 2020 0.1426 0.1426 0.1235 0.1350 183,700 -0.00(-3.50%)
Aug 14, 2020 0.1400 0.1400 0.1265 0.1399 148,000 -0.00(-1.82%)
Aug 13, 2020 0.1437 0.1445 0.1275 0.1425 123,149 -0.00(-2.80%)
Aug 12, 2020 0.1484 0.1500 0.1466 0.1466 122,306 -0.00(-0.27%)
Aug 11, 2020 0.1475 0.1525 0.1470 0.1470 852,273 -0.00(-2.00%)
Aug 10, 2020 0.1535 0.1535 0.1460 0.1500 164,300 +0.00(+0.00%)
Aug 07, 2020 0.1500 0.1500 0.1500 0.1500 167,400 +0.00(+0.00%)
Aug 06, 2020 0.1488 0.1534 0.1250 0.1500 263,501 -0.00(-1.96%)
Aug 05, 2020 0.1501 0.1530 0.1035 0.1530 490,965 +0.00(+0.66%)
Aug 04, 2020 0.1500 0.1540 0.1500 0.1520 63,955 +0.00(+0.20%)
Aug 03, 2020 0.1599 0.1599 0.1500 0.1517 382,799 -0.00(-0.52%)
Jul 31, 2020 0.1410 0.1525 0.1410 0.1525 378,700 +0.00(+0.33%)
Jul 30, 2020 0.1515 0.1520 0.1400 0.1520 65,656 +0.00(+1.33%)
Jul 29, 2020 0.1500 0.1530 0.1465 0.1500 355,235 -0.00(-1.64%)
Jul 28, 2020 0.1520 0.1550 0.1500 0.1525 88,045 +0.00(+0.33%)
Jul 27, 2020 0.1550 0.1550 0.1450 0.1520 170,996 +0.00(+2.70%)
Jul 24, 2020 0.1400 0.1549 0.1351 0.1480 593,100 +0.01(+5.71%)
Jul 23, 2020 0.1290 0.1400 0.1260 0.1400 202,853 +0.01(+11.11%)
Jul 22, 2020 0.1250 0.1260 0.1250 0.1260 342,602 +0.00(+0.80%)
Jul 21, 2020 0.1150 0.1250 0.1011 0.1250 460,387 +0.01(+7.76%)
Jul 20, 2020 0.1010 0.1200 0.1010 0.1160 152,383 +0.00(+0.87%)
Jul 17, 2020 0.1183 0.1200 0.1000 0.1150 443,800 -0.00(-4.17%)
Jul 16, 2020 0.1200 0.1200 0.1000 0.1200 453,284 +0.00(+2.13%)
Jul 15, 2020 0.1000 0.1200 0.0975 0.1175 502,130 +0.02(+17.50%)
Jul 14, 2020 0.0995 0.1000 0.0925 0.1000 218,317 +0.01(+7.53%)
Jul 13, 2020 0.0915 0.0930 0.0880 0.0930 253,001 +0.00(+1.09%)
Jul 10, 2020 0.0850 0.0920 0.0850 0.0920 88,900 +0.00(+1.43%)
Jul 09, 2020 0.0875 0.0920 0.0875 0.0907 131,100 -0.00(-0.33%)
Jul 08, 2020 0.0940 0.0940 0.0900 0.0910 212,507 -0.01(-5.31%)
Jul 07, 2020 0.0938 0.0975 0.0938 0.0961 4,884 +0.00(+1.26%)
Jul 06, 2020 0.0975 0.0975 0.0949 0.0949 3,684 +0.00(+3.15%)
Jul 02, 2020 0.0765 0.0956 0.0765 0.0920 246,400 -0.00(-0.54%)
Jul 01, 2020 0.0938 0.0975 0.0925 0.0925 31,377 -0.00(-1.39%)
Jun 30, 2020 0.0900 0.0938 0.0835 0.0938 119,100 +0.00(+4.22%)
Jun 29, 2020 0.0989 0.0989 0.0850 0.0900 169,568 +0.00(+2.86%)
Jun 26, 2020 0.0900 0.0900 0.0840 0.0875 444,200 +0.01(+9.37%)
Jun 25, 2020 0.0818 0.0990 0.0800 0.0800 462,125 +0.00(+0.00%)
Jun 24, 2020 0.0745 0.0820 0.0745 0.0800 739,830 +0.01(+11.11%)
Jun 23, 2020 0.0760 0.0760 0.0710 0.0720 336,500 -0.00(-5.26%)
Jun 22, 2020 0.0755 0.0800 0.0695 0.0760 1,362,974 +0.01(+7.19%)
Jun 19, 2020 0.0740 0.0750 0.0700 0.0709 2,066,500 +0.00(+1.29%)
Jun 18, 2020 0.0695 0.0700 0.0688 0.0700 77,742 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0700 0.0700 0.0700 58,310 +0.00(+6.87%)
Jun 16, 2020 0.0700 0.0700 0.0655 0.0655 366,685 -0.00(-5.07%)
Jun 15, 2020 0.0700 0.0740 0.0670 0.0690 488,400 +0.00(+0.00%)
Jun 12, 2020 0.0650 0.0690 0.0650 0.0690 19,000 +0.01(+14.43%)
Jun 11, 2020 0.0600 0.0625 0.0505 0.0603 17,100 -0.01(-13.86%)
Jun 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Jun 08, 2020 0.0780 0.1300 0.0680 0.0680 634,475 -0.00(-2.86%)
Jun 05, 2020 0.0715 0.0715 0.0700 0.0700 86,600 +0.00(+0.00%)
Jun 04, 2020 0.0700 0.0700 0.0693 0.0700 31,315 +0.00(+0.00%)
Jun 03, 2020 0.0700 0.0700 0.0700 0.0700 505,675 +0.00(+1.30%)
Jun 02, 2020 0.0650 0.0700 0.0650 0.0691 827,000 +0.01(+15.17%)
Jun 01, 2020 0.0610 0.0650 0.0600 0.0600 74,200 -0.01(-14.29%)
May 29, 2020 0.0700 0.0700 0.0700 0.0700 30,200 +0.00(+0.00%)
May 28, 2020 0.0700 0.0700 0.0655 0.0700 600,745 +0.00(+0.00%)
May 27, 2020 0.0625 0.0740 0.0625 0.0700 2,248,800 +0.01(+12.90%)
May 26, 2020 0.0600 0.0620 0.0580 0.0620 45,200 +0.00(+3.51%)
May 22, 2020 0.0567 0.0599 0.0550 0.0599 59,900 -0.00(-4.16%)
May 21, 2020 0.0625 0.0625 0.0625 50 +0.00(+0.00%)
May 20, 2020 0.0600 0.0625 0.0588 0.0625 55,520 +0.00(+4.17%)
May 19, 2020 0.0600 0.0600 0.0550 0.0600 58,614 -0.00(-3.23%)
May 18, 2020 0.0620 0.0620 0.0620 0.0620 10,000 +0.00(+0.00%)
May 15, 2020 0.0650 0.0700 0.0600 0.0620 825,600 -0.01(-11.43%)
May 14, 2020 0.0670 0.0700 0.0650 0.0700 538,929 +0.00(+4.48%)
May 13, 2020 0.0670 0.0670 0.0663 0.0670 23,332 -0.00(-0.74%)
May 12, 2020 0.0700 0.0700 0.0650 0.0675 232,100 +0.01(+11.57%)
May 11, 2020 0.0700 0.0700 0.0605 0.0605 121,900 -0.01(-13.57%)
May 08, 2020 0.0650 0.0700 0.0650 0.0700 20,000 +0.01(+7.69%)
May 07, 2020 0.0675 0.0675 0.0644 0.0650 397,000 +0.00(+4.00%)
May 06, 2020 0.0700 0.0700 0.0625 0.0625 144,178 +0.00(+4.17%)
May 05, 2020 0.0450 0.0740 0.0450 0.0600 212,493 +0.01(+10.09%)
May 04, 2020 0.0545 0.0545 0.0545 0.0545 100 +0.01(+20.84%)
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.