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

Phivida Holdings Inc (OP: PHVAF )

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 0.6559 0.6654 0.5356 0.5774 688,242 -0.09(-13.23%)
Apr 26, 2019 0.6654 0.6654 0.6654 0 -0.00(-0.40%)
Apr 25, 2019 0.6764 0.7027 0.6494 0.6681 99,586 -0.01(-1.50%)
Apr 24, 2019 0.6640 0.6841 0.6504 0.6783 14,030 +0.01(+2.20%)
Apr 23, 2019 0.6500 0.6970 0.6466 0.6637 101,342 +0.00(+0.56%)
Apr 22, 2019 0.6240 0.6700 0.6165 0.6600 69,427 +0.04(+5.60%)
Apr 18, 2019 0.6327 0.6596 0.6200 0.6250 66,900 -0.01(-1.23%)
Apr 17, 2019 0.6490 0.6554 0.6200 0.6328 54,493 +0.01(+2.06%)
Apr 16, 2019 0.6336 0.6542 0.6120 0.6200 68,237 -0.01(-1.62%)
Apr 15, 2019 0.6720 0.6720 0.6211 0.6302 73,705 -0.01(-1.85%)
Apr 12, 2019 0.5909 0.6650 0.5909 0.6421 90,800 +0.05(+7.70%)
Apr 11, 2019 0.6370 0.6370 0.5810 0.5962 246,986 -0.04(-6.02%)
Apr 10, 2019 0.7010 0.7010 0.6290 0.6344 203,106 -0.03(-4.89%)
Apr 09, 2019 0.7605 0.7797 0.6570 0.6670 554,590 -0.08(-11.07%)
Apr 08, 2019 0.6421 0.7500 0.6320 0.7500 609,434 +0.14(+22.95%)
Apr 05, 2019 0.5290 0.6383 0.5290 0.6100 607,800 +0.06(+10.91%)
Apr 04, 2019 0.5780 0.5780 0.5297 0.5500 106,506 -0.00(-0.60%)
Apr 03, 2019 0.5201 0.5533 0.5192 0.5533 132,988 +0.03(+6.57%)
Apr 02, 2019 0.5170 0.5287 0.5086 0.5192 103,020 +0.01(+1.29%)
Apr 01, 2019 0.4894 0.5126 0.4843 0.5126 83,577 +0.01(+2.73%)
Mar 29, 2019 0.5200 0.5200 0.4834 0.4990 88,700 -0.01(-1.75%)
Mar 28, 2019 0.5259 0.5259 0.4883 0.5079 81,113 -0.01(-2.33%)
Mar 27, 2019 0.5300 0.5300 0.4977 0.5200 73,623 +0.01(+1.40%)
Mar 26, 2019 0.5100 0.5265 0.5100 0.5128 29,157 +0.00(+0.27%)
Mar 25, 2019 0.5311 0.5581 0.5100 0.5114 70,587 -0.02(-3.51%)
Mar 22, 2019 0.5470 0.5500 0.5124 0.5300 108,400 -0.02(-3.25%)
Mar 21, 2019 0.5267 0.5600 0.5100 0.5478 393,735 +0.05(+9.12%)
Mar 20, 2019 0.4972 0.5130 0.4695 0.5020 339,290 +0.05(+12.10%)
Mar 19, 2019 0.4716 0.4716 0.4453 0.4478 41,223 -0.01(-2.65%)
Mar 18, 2019 0.4497 0.4603 0.4400 0.4600 124,582 +0.01(+1.86%)
Mar 15, 2019 0.4870 0.4870 0.4500 0.4516 216,200 -0.04(-8.21%)
Mar 14, 2019 0.5127 0.5870 0.4600 0.4920 589,864 +0.05(+12.12%)
Mar 13, 2019 0.4490 0.4490 0.4101 0.4388 65,093 +0.02(+4.08%)
Mar 12, 2019 0.4152 0.4507 0.4152 0.4216 40,887 -0.01(-1.50%)
Mar 11, 2019 0.4499 0.4499 0.4121 0.4280 18,830 -0.01(-2.86%)
Mar 08, 2019 0.4339 0.4406 0.4158 0.4406 52,800 +0.00(+1.08%)
Mar 07, 2019 0.4400 0.4650 0.4143 0.4359 61,312 -0.02(-5.03%)
Mar 06, 2019 0.5010 0.5010 0.4437 0.4590 97,359 -0.03(-5.75%)
Mar 05, 2019 0.4450 0.5051 0.4252 0.4870 173,798 +0.06(+12.76%)
Mar 04, 2019 0.3954 0.4380 0.3954 0.4319 60,901 +0.02(+5.83%)
Mar 01, 2019 0.4115 0.4115 0.3956 0.4081 16,200 -0.01(-1.28%)
Feb 28, 2019 0.4115 0.4134 0.3951 0.4134 16,420 -0.00(-0.10%)
Feb 27, 2019 0.4101 0.4159 0.4066 0.4138 26,390 -0.00(-0.50%)
Feb 26, 2019 0.4125 0.4266 0.3989 0.4159 41,875 +0.02(+3.97%)
Feb 25, 2019 0.3970 0.4310 0.3970 0.4000 73,280 -0.02(-4.78%)
Feb 22, 2019 0.4100 0.4417 0.4091 0.4201 67,000 +0.01(+2.46%)
Feb 21, 2019 0.3473 0.4100 0.3473 0.4100 133,127 +0.06(+17.14%)
Feb 20, 2019 0.3501 0.3501 0.3470 0.3500 75,870 -0.01(-1.41%)
Feb 19, 2019 0.3600 0.3647 0.3550 0.3550 24,970 -0.01(-2.82%)
Feb 15, 2019 0.3735 0.3735 0.3571 0.3653 27,800 -0.00(-0.71%)
Feb 14, 2019 0.3660 0.3679 0.3600 0.3679 17,160 +0.01(+3.05%)
Feb 13, 2019 0.3603 0.3733 0.3531 0.3570 43,254 -0.01(-3.07%)
Feb 12, 2019 0.3677 0.3829 0.3599 0.3683 17,865 +0.00(+0.03%)
Feb 11, 2019 0.3790 0.3865 0.3637 0.3682 27,395 -0.01(-2.80%)
Feb 08, 2019 0.3640 0.3899 0.3640 0.3788 40,800 +0.00(+0.21%)
Feb 07, 2019 0.3961 0.3961 0.3737 0.3780 91,905 -0.03(-6.78%)
Feb 06, 2019 0.4000 0.4110 0.3864 0.4055 17,363 +0.00(+0.50%)
Feb 05, 2019 0.4171 0.4215 0.3939 0.4035 32,838 -0.03(-5.90%)
Feb 04, 2019 0.4440 0.4440 0.4168 0.4288 48,330 -0.01(-1.99%)
Feb 01, 2019 0.4300 0.4409 0.4200 0.4375 205,700 +0.01(+3.14%)
Jan 31, 2019 0.3934 0.4596 0.3934 0.4242 121,358 +0.03(+8.24%)
Jan 30, 2019 0.3645 0.3920 0.3645 0.3919 54,463 +0.02(+6.49%)
Jan 29, 2019 0.3656 0.3680 0.3653 0.3680 12,000 +0.00(+0.00%)
Jan 28, 2019 0.3729 0.3750 0.3598 0.3680 16,700 -0.00(-0.54%)
Jan 25, 2019 0.3775 0.3775 0.3641 0.3700 23,100 +0.01(+1.87%)
Jan 24, 2019 0.3650 0.3791 0.3610 0.3632 18,384 -0.02(-5.44%)
Jan 23, 2019 0.3631 0.3841 0.3631 0.3841 9,450 +0.02(+5.20%)
Jan 22, 2019 0.4010 0.4010 0.3631 0.3651 14,375 -0.01(-3.46%)
Jan 18, 2019 0.3900 0.3900 0.3782 0.3782 10,100 +0.00(+0.96%)
Jan 17, 2019 0.3700 0.3973 0.3650 0.3746 13,943 -0.01(-3.53%)
Jan 16, 2019 0.3790 0.3951 0.3790 0.3883 4,162 -0.01(-2.19%)
Jan 15, 2019 0.4139 0.4139 0.3939 0.3970 5,180 -0.01(-1.83%)
Jan 14, 2019 0.4169 0.4267 0.4044 0.4044 11,182 -0.02(-3.62%)
Jan 11, 2019 0.4200 0.4244 0.4109 0.4196 14,800 -0.01(-1.43%)
Jan 10, 2019 0.4250 0.4257 0.4117 0.4257 7,500 +0.02(+3.83%)
Jan 09, 2019 0.4040 0.4370 0.4040 0.4100 15,450 +0.01(+1.84%)
Jan 08, 2019 0.4532 0.4532 0.4000 0.4026 9,669 -0.03(-7.28%)
Jan 07, 2019 0.4173 0.4600 0.4173 0.4342 12,115 +0.01(+2.67%)
Jan 04, 2019 0.4490 0.4520 0.4201 0.4229 13,300 -0.02(-3.76%)
Jan 03, 2019 0.4210 0.4395 0.4103 0.4394 16,658 -0.01(-3.00%)
Jan 02, 2019 0.4000 0.4530 0.4000 0.4530 20,752 +0.05(+12.77%)
Dec 31, 2018 0.3918 0.4229 0.3841 0.4017 26,300 -0.01(-1.54%)
Dec 28, 2018 0.3965 0.4087 0.3754 0.4080 62,000 +0.04(+10.57%)
Dec 27, 2018 0.3848 0.3848 0.3690 0.3690 10,058 -0.03(-7.63%)
Dec 26, 2018 0.3440 0.4000 0.3440 0.3995 10,827 +0.02(+4.86%)
Dec 24, 2018 0.4026 0.4026 0.3542 0.3810 121,300 -0.02(-5.69%)
Dec 21, 2018 0.4510 0.4600 0.4026 0.4040 28,900 -0.04(-9.94%)
Dec 20, 2018 0.4417 0.4490 0.4325 0.4486 20,512 -0.02(-3.53%)
Dec 19, 2018 0.4300 0.4703 0.4300 0.4650 27,929 -0.01(-1.34%)
Dec 18, 2018 0.4675 0.4713 0.4400 0.4713 22,646 +0.02(+4.73%)
Dec 17, 2018 0.5130 0.5200 0.4500 0.4500 37,525 -0.06(-12.43%)
Dec 14, 2018 0.5173 0.5360 0.4898 0.5139 40,800 +0.00(+0.76%)
Dec 13, 2018 0.5890 0.5929 0.4969 0.5100 63,827 -0.05(-8.88%)
Dec 12, 2018 0.5233 0.5972 0.5190 0.5597 83,439 +0.05(+10.83%)
Dec 11, 2018 0.4980 0.5130 0.4980 0.5050 5,706 +0.02(+4.68%)
Dec 10, 2018 0.4976 0.5059 0.4618 0.4824 31,437 +0.01(+1.56%)
Dec 07, 2018 0.5060 0.5296 0.4716 0.4750 65,100 -0.02(-4.16%)
Dec 06, 2018 0.4528 0.4988 0.4122 0.4956 54,726 +0.03(+7.27%)
Dec 04, 2018 0.5000 0.5000 0.4480 0.4620 47,100 -0.07(-12.98%)
Dec 03, 2018 0.5497 0.5500 0.5039 0.5309 99,079 -0.01(-1.10%)
Nov 30, 2018 0.5455 0.5510 0.5000 0.5368 33,600 +0.00(+0.00%)
Nov 29, 2018 0.5500 0.5500 0.5030 0.5368 20,804 -0.00(-0.65%)
Nov 28, 2018 0.4440 0.5459 0.4367 0.5403 50,247 +0.08(+16.19%)
Nov 27, 2018 0.5155 0.5280 0.4470 0.4650 45,830 -0.04(-7.92%)
Nov 26, 2018 0.4889 0.5240 0.4889 0.5050 58,421 +0.08(+19.95%)
Nov 23, 2018 0.4360 0.4492 0.4158 0.4210 27,700 -0.02(-4.23%)
Nov 21, 2018 0.4396 0.4396 0.4396 0 +0.02(+3.61%)
Nov 20, 2018 0.4211 0.4432 0.4031 0.4243 129,737 -0.01(-2.39%)
Nov 19, 2018 0.4586 0.4608 0.4200 0.4347 23,456 -0.04(-8.27%)
Nov 16, 2018 0.4209 0.4745 0.4057 0.4739 132,700 +0.03(+6.76%)
Nov 15, 2018 0.4201 0.4530 0.4031 0.4439 56,282 +0.03(+6.20%)
Nov 14, 2018 0.4800 0.4800 0.4031 0.4180 51,505 -0.04(-8.81%)
Nov 13, 2018 0.4719 0.4960 0.4582 0.4584 48,675 -0.02(-4.70%)
Nov 12, 2018 0.4837 0.4837 0.4640 0.4810 11,903 -0.01(-2.83%)
Nov 09, 2018 0.5300 0.5300 0.4830 0.4950 24,500 -0.05(-9.01%)
Nov 08, 2018 0.5908 0.5950 0.5228 0.5440 95,514 -0.03(-5.56%)
Nov 07, 2018 0.5500 0.5760 0.5390 0.5760 59,114 +0.01(+1.35%)
Nov 06, 2018 0.5400 0.5690 0.5400 0.5683 40,394 +0.05(+9.29%)
Nov 05, 2018 0.5100 0.5200 0.4990 0.5200 86,253 -0.00(-0.61%)
Nov 02, 2018 0.5091 0.5303 0.4996 0.5232 26,800 +0.01(+2.79%)
Nov 01, 2018 0.5560 0.5560 0.5090 0.5090 83,355 -0.02(-3.96%)
Oct 31, 2018 0.5142 0.5363 0.5004 0.5300 25,624 +0.02(+4.33%)
Oct 30, 2018 0.4822 0.5080 0.4537 0.5080 66,100 +0.02(+3.67%)
Oct 29, 2018 0.5600 0.5768 0.4810 0.4900 172,408 -0.06(-11.23%)
Oct 26, 2018 0.5430 0.5699 0.5316 0.5520 69,400 -0.00(-0.72%)
Oct 25, 2018 0.5520 0.5603 0.5290 0.5560 9,851 -0.00(-0.71%)
Oct 24, 2018 0.5689 0.6000 0.5579 0.5600 62,310 +0.01(+1.45%)
Oct 23, 2018 0.5580 0.5667 0.5100 0.5520 59,025 -0.01(-1.39%)
Oct 22, 2018 0.5530 0.5602 0.5100 0.5598 132,619 +0.03(+5.42%)
Oct 19, 2018 0.6000 0.6275 0.5208 0.5310 373,400 -0.09(-14.96%)
Oct 18, 2018 0.6900 0.6904 0.6000 0.6244 66,559 -0.02(-2.44%)
Oct 17, 2018 0.6586 0.6600 0.6200 0.6400 51,315 -0.01(-1.54%)
Oct 16, 2018 0.6992 0.7230 0.6460 0.6500 176,707 -0.03(-4.13%)
Oct 15, 2018 0.6700 0.6780 0.6500 0.6780 71,458 +0.01(+1.19%)
Oct 12, 2018 0.6592 0.6730 0.6490 0.6700 159,600 +0.01(+1.96%)
Oct 11, 2018 0.6860 0.6950 0.6400 0.6571 118,037 -0.04(-5.45%)
Oct 10, 2018 0.7300 0.7300 0.6950 0.6950 89,610 -0.04(-5.38%)
Oct 09, 2018 0.7440 0.7440 0.7000 0.7345 159,048 -0.03(-3.36%)
Oct 08, 2018 0.7640 0.7900 0.7300 0.7600 52,456 +0.01(+1.73%)
Oct 05, 2018 0.7697 0.7700 0.7290 0.7471 94,800 -0.03(-3.81%)
Oct 04, 2018 0.7414 0.7793 0.7324 0.7767 139,918 +0.01(+0.87%)
Oct 03, 2018 0.8000 0.8000 0.7677 0.7700 103,103 -0.04(-4.81%)
Oct 02, 2018 0.8859 0.8945 0.7828 0.8089 152,726 -0.05(-5.29%)
Oct 01, 2018 0.9172 0.9172 0.8500 0.8541 144,002 -0.02(-2.08%)
Sep 28, 2018 0.9150 0.9150 0.8478 0.8722 72,700 -0.01(-1.40%)
Sep 27, 2018 0.9303 0.9303 0.8846 0.8846 97,805 -0.04(-3.85%)
Sep 26, 2018 0.9730 0.9730 0.9025 0.9200 117,468 -0.04(-4.41%)
Sep 25, 2018 0.9490 0.9674 0.9290 0.9624 88,757 +0.02(+2.52%)
Sep 24, 2018 0.9350 0.9835 0.9270 0.9387 165,424 +0.02(+2.59%)
Sep 21, 2018 0.9382 0.9382 0.9080 0.9150 173,100 -0.01(-1.00%)
Sep 20, 2018 0.9373 0.9550 0.9000 0.9242 150,203 -0.03(-3.43%)
Sep 19, 2018 0.9646 1.023 0.9263 0.9570 344,177 +0.01(+1.36%)
Sep 18, 2018 0.8925 1.030 0.8796 0.9442 281,629 +0.06(+6.51%)
Sep 17, 2018 0.9080 0.9118 0.8725 0.8865 63,502 -0.01(-1.43%)
Sep 14, 2018 0.8489 0.9029 0.8000 0.8994 172,700 +0.05(+6.04%)
Sep 13, 2018 0.9420 0.9568 0.8482 0.8482 185,624 -0.09(-9.77%)
Sep 12, 2018 0.9456 1.010 0.9000 0.9400 208,074 +0.03(+3.23%)
Sep 11, 2018 0.9141 0.9500 0.8724 0.9106 276,435 -0.04(-4.65%)
Sep 10, 2018 0.8510 1.060 0.7960 0.9550 538,741 +0.09(+10.85%)
Sep 07, 2018 0.7349 0.8630 0.7340 0.8615 317,200 +0.13(+17.21%)
Sep 06, 2018 0.7000 0.7494 0.6952 0.7350 84,874 +0.01(+1.48%)
Sep 05, 2018 0.7386 0.7490 0.6992 0.7243 58,032 -0.03(-4.28%)
Sep 04, 2018 0.7222 0.7600 0.6701 0.7567 224,253 +0.03(+3.66%)
Aug 31, 2018 0.7300 0.7300 0.7300 0 +0.10(+15.16%)
Aug 30, 2018 0.6220 0.6500 0.6110 0.6339 100,138 +0.02(+3.92%)
Aug 29, 2018 0.6394 0.6740 0.6000 0.6100 59,860 +0.00(+0.73%)
Aug 28, 2018 0.6300 0.6750 0.5951 0.6056 69,203 -0.02(-3.37%)
Aug 27, 2018 0.6273 0.6604 0.6070 0.6267 154,442 -0.01(-1.24%)
Aug 24, 2018 0.5934 0.6500 0.5853 0.6346 97,600 +0.05(+8.87%)
Aug 23, 2018 0.6586 0.6586 0.5800 0.5829 50,478 -0.07(-11.14%)
Aug 22, 2018 0.5964 0.6641 0.5866 0.6560 26,380 +0.06(+9.35%)
Aug 21, 2018 0.6655 0.6804 0.5927 0.5999 59,727 -0.04(-6.27%)
Aug 20, 2018 0.6551 0.6870 0.6140 0.6400 67,785 -0.01(-0.93%)
Aug 17, 2018 0.5891 0.6590 0.5777 0.6460 125,400 +0.04(+7.06%)
Aug 16, 2018 0.5744 0.6060 0.5497 0.6034 94,614 +0.07(+12.16%)
Aug 15, 2018 0.5205 0.5800 0.5150 0.5380 20,870 +0.04(+7.60%)
Aug 14, 2018 0.5332 0.5332 0.5000 0.5000 60,006 -0.03(-6.52%)
Aug 13, 2018 0.5460 0.5790 0.5200 0.5349 10,499 +0.00(+0.92%)
Aug 10, 2018 0.5708 0.5708 0.5000 0.5300 51,400 -0.05(-9.40%)
Aug 09, 2018 0.5965 0.5965 0.5700 0.5850 22,338 -0.01(-1.42%)
Aug 08, 2018 0.6024 0.6024 0.5700 0.5934 13,387 -0.02(-3.97%)
Aug 07, 2018 0.6361 0.6900 0.5639 0.6179 39,984 -0.07(-10.45%)
Aug 06, 2018 0.7030 0.7030 0.6900 0.6900 15,192 +0.07(+11.06%)
Aug 03, 2018 0.6285 0.6286 0.5650 0.6213 44,000 -0.03(-4.42%)
Aug 02, 2018 0.6340 0.7274 0.6040 0.6500 83,254 +0.03(+4.84%)
Aug 01, 2018 0.5793 0.6530 0.5788 0.6200 125,014 +0.14(+28.90%)
Jul 31, 2018 0.4800 0.4810 0.4659 0.4810 12,950 -0.01(-1.70%)
Jul 30, 2018 0.4640 0.4893 0.4640 0.4893 14,121 +0.02(+4.31%)
Jul 27, 2018 0.4793 0.4803 0.4690 0.4691 7,700 +0.00(+0.26%)
Jul 26, 2018 0.5028 0.5028 0.4679 0.4679 997 -0.02(-3.70%)
Jul 25, 2018 0.5090 0.5090 0.4859 0.4859 3,195 -0.03(-5.65%)
Jul 24, 2018 0.5200 0.5229 0.4900 0.5150 19,950 -0.02(-3.59%)
Jul 23, 2018 0.5191 0.5342 0.4990 0.5342 12,417 -0.00(-0.72%)
Jul 20, 2018 0.5090 0.5533 0.4746 0.5381 165,485 +0.02(+4.14%)
Jul 19, 2018 0.4506 0.5167 0.4506 0.5167 8,198 +0.07(+15.46%)
Jul 18, 2018 0.5000 0.5000 0.4331 0.4475 74,926 -0.04(-7.31%)
Jul 17, 2018 0.4648 0.5260 0.4648 0.4828 18,973 +0.01(+2.94%)
Jul 16, 2018 0.4846 0.5069 0.4670 0.4690 55,008 -0.01(-2.68%)
Jul 13, 2018 0.4885 0.4885 0.4726 0.4819 16,185 -0.01(-1.05%)
Jul 12, 2018 0.5260 0.5348 0.4870 0.4870 56,220 -0.04(-7.77%)
Jul 11, 2018 0.5347 0.5414 0.5146 0.5280 37,624 -0.02(-3.30%)
Jul 10, 2018 0.5686 0.5686 0.5460 0.5460 5,975 -0.01(-1.09%)
Jul 09, 2018 0.5529 0.5600 0.5412 0.5520 19,800 +0.00(+0.00%)
Jul 06, 2018 0.5521 0.5521 0.5520 0.5520 6,601 -0.02(-2.99%)
Jul 05, 2018 0.5767 0.5895 0.5579 0.5690 54,220 +0.00(+0.30%)
Jul 03, 2018 0.5673 0.5673 0.5673 0 -0.01(-2.19%)
Jul 02, 2018 0.6097 0.6097 0.5800 0.5800 4,090 -0.01(-1.83%)
Jun 29, 2018 0.5804 0.6320 0.5723 0.5908 98,937 +0.01(+0.85%)
Jun 28, 2018 0.5465 0.5858 0.5380 0.5858 58,615 +0.05(+9.07%)
Jun 27, 2018 0.5842 0.5842 0.5371 0.5371 2,465 -0.04(-6.27%)
Jun 26, 2018 0.5814 0.6032 0.5591 0.5730 15,694 -0.00(-0.69%)
Jun 25, 2018 0.6222 0.6222 0.5625 0.5770 21,299 -0.04(-6.24%)
Jun 22, 2018 0.5574 0.6208 0.5574 0.6154 33,528 +0.06(+11.69%)
Jun 21, 2018 0.5475 0.6260 0.5270 0.5510 47,065 -0.02(-4.32%)
Jun 20, 2018 0.6200 0.6200 0.5658 0.5759 16,572 -0.05(-7.56%)
Jun 19, 2018 0.6381 0.6381 0.6050 0.6230 6,920 -0.03(-3.95%)
Jun 18, 2018 0.6426 0.6556 0.6240 0.6486 4,398 +0.01(+0.93%)
Jun 15, 2018 0.6511 0.6426 0.6426 8,657 -0.01(-1.31%)
Jun 14, 2018 0.6740 0.6740 0.6445 0.6511 7,138 -0.02(-3.57%)
Jun 13, 2018 0.6900 0.6900 0.6660 0.6752 7,334 -0.04(-6.22%)
Jun 12, 2018 0.6745 0.7200 0.6700 0.7200 19,493 +0.06(+9.09%)
Jun 11, 2018 0.6800 0.6900 0.6570 0.6600 13,194 -0.02(-2.22%)
Jun 08, 2018 0.6621 0.6750 0.6621 0.6750 6,531 +0.02(+2.27%)
Jun 07, 2018 0.7000 0.7000 0.6600 0.6600 6,156 -0.04(-5.28%)
Jun 06, 2018 0.6812 0.7076 0.6805 0.6968 13,934 +0.02(+2.47%)
Jun 05, 2018 0.6959 0.7000 0.6800 0.6800 33,298 -0.00(-0.45%)
Jun 04, 2018 0.6770 0.7370 0.6770 0.6831 15,082 -0.03(-4.42%)
Jun 01, 2018 0.6990 0.7400 0.6900 0.7147 9,450 +0.03(+4.41%)
May 31, 2018 0.6770 0.6845 0.6760 0.6845 3,328 +0.01(+2.16%)
May 30, 2018 0.6947 0.7000 0.6700 0.6700 9,939 -0.03(-3.78%)
May 29, 2018 0.7098 0.8000 0.6815 0.6963 13,583 +0.02(+3.52%)
May 25, 2018 0.6726 0.6726 0.6726 0 -0.03(-3.91%)
May 24, 2018 0.6761 0.7095 0.6761 0.7000 5,905 +0.00(+0.00%)
May 23, 2018 0.7040 0.7050 0.6970 0.7000 18,909 -0.01(-1.13%)
May 22, 2018 0.7849 0.7849 0.7080 0.7080 17,808 -0.12(-14.70%)
May 21, 2018 0.7359 0.8500 0.7199 0.8300 34,960 +0.09(+12.93%)
May 18, 2018 0.7200 0.7400 0.7200 0.7350 8,698 +0.00(+0.55%)
May 17, 2018 0.7364 0.7550 0.7284 0.7310 5,474 +0.00(+0.14%)
May 16, 2018 0.7000 0.7300 0.7000 0.7300 12,811 +0.01(+1.39%)
May 15, 2018 0.7330 0.7330 0.7100 0.7200 12,608 -0.02(-2.35%)
May 14, 2018 0.7473 0.7733 0.7152 0.7373 74,949 -0.02(-2.99%)
May 11, 2018 0.7634 0.7634 0.7555 0.7600 3,025 +0.03(+4.70%)
May 10, 2018 0.6911 0.7332 0.6911 0.7259 10,031 +0.01(+1.98%)
May 09, 2018 0.6800 0.7118 0.6800 0.7118 6,085 +0.01(+2.14%)
May 08, 2018 0.6900 0.6969 0.6701 0.6969 9,380 +0.00(+0.33%)
May 07, 2018 0.6970 0.7290 0.6946 0.6946 5,995 -0.00(-0.33%)
May 04, 2018 0.7018 0.7047 0.6800 0.6969 10,970 -0.01(-1.15%)
May 03, 2018 0.7035 0.7200 0.0500 0.7050 49,606 -0.01(-1.11%)
May 02, 2018 0.7369 0.7369 0.7129 0.7129 13,394 -0.02(-3.01%)
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.