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

Cls Holdings USA Inc (OP: CLSH )

0.0520 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, May 22, 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 (%)
Dec 31, 2019 0.2040 0.2179 0.1850 0.2179 198,100 +0.02(+8.95%)
Dec 30, 2019 0.2100 0.2150 0.1900 0.2000 47,422 -0.01(-4.76%)
Dec 27, 2019 0.1825 0.2155 0.1825 0.2100 25,400 +0.01(+5.00%)
Dec 26, 2019 0.1900 0.2180 0.1801 0.2000 81,553 +0.00(+0.50%)
Dec 24, 2019 0.2050 0.2180 0.1670 0.1990 237,500 -0.01(-3.16%)
Dec 23, 2019 0.2100 0.2175 0.2011 0.2055 84,159 -0.00(-2.14%)
Dec 20, 2019 0.2020 0.2100 0.2000 0.2100 128,300 +0.00(+0.00%)
Dec 19, 2019 0.2255 0.2255 0.2020 0.2100 180,373 -0.01(-3.23%)
Dec 18, 2019 0.2245 0.2290 0.2150 0.2170 18,205 -0.01(-4.41%)
Dec 17, 2019 0.2255 0.2310 0.2250 0.2270 13,347 +0.01(+3.18%)
Dec 16, 2019 0.2325 0.2350 0.2200 0.2200 104,845 -0.01(-4.35%)
Dec 13, 2019 0.2325 0.2325 0.2100 0.2300 79,800 -0.02(-8.00%)
Dec 12, 2019 0.2200 0.2500 0.2100 0.2500 172,307 +0.03(+14.94%)
Dec 11, 2019 0.2100 0.2250 0.2046 0.2175 14,863 +0.00(+1.16%)
Dec 10, 2019 0.2150 0.2251 0.2000 0.2150 1,034,617 +0.00(+0.00%)
Dec 09, 2019 0.2050 0.2150 0.2050 0.2150 126,484 +0.01(+2.38%)
Dec 06, 2019 0.2110 0.2150 0.2030 0.2100 168,700 -0.00(-1.32%)
Dec 05, 2019 0.2175 0.2180 0.2104 0.2128 250,735 -0.00(-2.16%)
Dec 04, 2019 0.2050 0.2200 0.2050 0.2175 147,427 +0.01(+6.10%)
Dec 03, 2019 0.2100 0.2150 0.2050 0.2050 32,469 -0.01(-4.65%)
Dec 02, 2019 0.2100 0.2150 0.2076 0.2150 51,979 +0.01(+2.38%)
Nov 29, 2019 0.2150 0.2150 0.2070 0.2100 22,300 -0.00(-1.41%)
Nov 27, 2019 0.2113 0.2140 0.2008 0.2130 45,400 +0.00(+1.04%)
Nov 26, 2019 0.2150 0.2200 0.2100 0.2108 132,449 -0.02(-8.35%)
Nov 25, 2019 0.2390 0.2390 0.2200 0.2300 108,569 +0.00(+0.00%)
Nov 22, 2019 0.2115 0.2350 0.2115 0.2300 290,600 +0.01(+4.55%)
Nov 21, 2019 0.2092 0.2200 0.2001 0.2200 272,315 +0.01(+4.76%)
Nov 20, 2019 0.2050 0.2100 0.2001 0.2100 38,390 +0.01(+2.44%)
Nov 19, 2019 0.2001 0.2110 0.2001 0.2050 43,660 -0.00(-0.05%)
Nov 18, 2019 0.2038 0.2150 0.2000 0.2051 166,547 -0.01(-3.03%)
Nov 15, 2019 0.2250 0.2250 0.2100 0.2115 113,100 -0.01(-6.00%)
Nov 14, 2019 0.2200 0.2350 0.2200 0.2250 36,083 +0.00(+0.00%)
Nov 13, 2019 0.2300 0.2300 0.2200 0.2250 38,546 -0.00(-2.00%)
Nov 12, 2019 0.2300 0.2400 0.2250 0.2296 97,827 +0.00(+0.92%)
Nov 11, 2019 0.2400 0.2400 0.2190 0.2275 35,670 -0.01(-5.21%)
Nov 08, 2019 0.2300 0.2400 0.2300 0.2400 36,100 +0.01(+4.35%)
Nov 07, 2019 0.2500 0.2500 0.2110 0.2300 40,430 -0.01(-4.17%)
Nov 06, 2019 0.2400 0.2500 0.2400 0.2400 48,650 -0.01(-4.00%)
Nov 05, 2019 0.2399 0.2600 0.2399 0.2500 87,562 +0.01(+4.17%)
Nov 04, 2019 0.2175 0.2400 0.2050 0.2400 98,774 +0.02(+8.45%)
Nov 01, 2019 0.2117 0.2250 0.2117 0.2213 196,800 -0.00(-0.49%)
Oct 31, 2019 0.2117 0.2225 0.2100 0.2224 20,812 +0.00(+1.65%)
Oct 30, 2019 0.2201 0.2250 0.2117 0.2188 75,056 -0.00(-1.66%)
Oct 29, 2019 0.1995 0.2449 0.1995 0.2225 53,792 -0.02(-8.25%)
Oct 28, 2019 0.2400 0.2730 0.2351 0.2425 51,449 +0.00(+1.08%)
Oct 25, 2019 0.2200 0.2480 0.2200 0.2399 73,000 -0.00(-0.08%)
Oct 24, 2019 0.2455 0.2730 0.2400 0.2401 140,497 -0.00(-0.37%)
Oct 23, 2019 0.2492 0.2500 0.2384 0.2410 42,868 +0.00(+0.37%)
Oct 22, 2019 0.2400 0.2600 0.2400 0.2401 125,976 -0.01(-2.52%)
Oct 21, 2019 0.2300 0.2520 0.2300 0.2463 72,990 +0.01(+3.71%)
Oct 18, 2019 0.2300 0.2500 0.2150 0.2375 594,500 +0.02(+6.98%)
Oct 17, 2019 0.2220 0.2300 0.2220 0.2220 112,199 +0.00(+0.00%)
Oct 16, 2019 0.2300 0.2300 0.2211 0.2220 43,257 -0.01(-3.48%)
Oct 15, 2019 0.2250 0.2480 0.2200 0.2300 446,238 +0.01(+5.75%)
Oct 14, 2019 0.2250 0.2250 0.2130 0.2175 8,446 -0.00(-1.14%)
Oct 11, 2019 0.2100 0.2270 0.2100 0.2200 66,800 +0.01(+4.76%)
Oct 10, 2019 0.2335 0.2335 0.2100 0.2100 205,887 -0.02(-9.91%)
Oct 09, 2019 0.2290 0.2500 0.2258 0.2331 210,995 +0.01(+2.24%)
Oct 08, 2019 0.2500 0.2500 0.2208 0.2280 104,349 +0.00(+1.11%)
Oct 07, 2019 0.2265 0.2350 0.2220 0.2255 22,298 +0.00(+0.22%)
Oct 04, 2019 0.2360 0.2489 0.2225 0.2250 30,400 -0.01(-4.21%)
Oct 03, 2019 0.2497 0.2497 0.2250 0.2349 63,500 +0.00(+2.13%)
Oct 02, 2019 0.2300 0.2497 0.2250 0.2300 35,502 -0.00(-0.04%)
Oct 01, 2019 0.2600 0.2600 0.2290 0.2301 221,465 -0.02(-9.76%)
Sep 30, 2019 0.2051 0.2550 0.2051 0.2550 290,338 +0.01(+3.66%)
Sep 27, 2019 0.2300 0.2495 0.2200 0.2460 52,100 +0.03(+11.82%)
Sep 26, 2019 0.2496 0.2496 0.2200 0.2200 87,351 -0.02(-8.33%)
Sep 25, 2019 0.2250 0.2496 0.2159 0.2400 40,648 -0.00(-0.83%)
Sep 24, 2019 0.2496 0.2496 0.2253 0.2420 73,801 -0.01(-3.04%)
Sep 23, 2019 0.2496 0.2496 0.2250 0.2496 113,137 +0.00(+0.00%)
Sep 20, 2019 0.2401 0.2499 0.2400 0.2496 46,500 +0.01(+3.96%)
Sep 19, 2019 0.2600 0.2600 0.2401 0.2401 31,631 +0.01(+4.16%)
Sep 18, 2019 0.2999 0.2999 0.2300 0.2305 263,272 -0.01(-4.55%)
Sep 17, 2019 0.2390 0.2500 0.2290 0.2415 344,115 +0.02(+9.77%)
Sep 16, 2019 0.2390 0.2390 0.2200 0.2200 84,346 -0.01(-2.22%)
Sep 13, 2019 0.2188 0.2390 0.2151 0.2250 78,000 +0.01(+3.45%)
Sep 12, 2019 0.2350 0.2400 0.2175 0.2175 158,736 +0.00(+0.00%)
Sep 11, 2019 0.2400 0.2400 0.2175 0.2175 93,482 -0.02(-9.37%)
Sep 10, 2019 0.2100 0.2400 0.2000 0.2400 673,064 +0.03(+14.29%)
Sep 09, 2019 0.2199 0.2199 0.2050 0.2100 34,485 +0.00(+0.00%)
Sep 06, 2019 0.2050 0.2100 0.2050 0.2100 27,200 +0.00(+1.45%)
Sep 05, 2019 0.2199 0.2199 0.2070 0.2070 17,622 +0.00(+0.98%)
Sep 04, 2019 0.2195 0.2199 0.2000 0.2050 65,910 -0.01(-3.39%)
Sep 03, 2019 0.2075 0.2298 0.2060 0.2122 45,001 +0.00(+2.27%)
Aug 30, 2019 0.2100 0.2200 0.2050 0.2075 68,500 -0.01(-5.03%)
Aug 29, 2019 0.2430 0.2430 0.2050 0.2185 92,724 -0.02(-10.08%)
Aug 28, 2019 0.2500 0.2500 0.2111 0.2430 192,059 -0.01(-2.80%)
Aug 27, 2019 0.2200 0.2500 0.2200 0.2500 308,486 +0.02(+8.70%)
Aug 26, 2019 0.2076 0.2300 0.2076 0.2300 30,238 -0.01(-4.17%)
Aug 23, 2019 0.2310 0.2500 0.2310 0.2400 392,600 +0.02(+9.09%)
Aug 22, 2019 0.2151 0.2400 0.2051 0.2200 41,346 +0.00(+0.00%)
Aug 21, 2019 0.2000 0.2250 0.2000 0.2200 49,980 +0.00(+0.00%)
Aug 20, 2019 0.2250 0.2330 0.2200 0.2200 158,139 -0.02(-8.30%)
Aug 19, 2019 0.2335 0.2399 0.2250 0.2399 51,818 +0.01(+2.74%)
Aug 16, 2019 0.2250 0.2399 0.2250 0.2335 33,100 -0.01(-2.63%)
Aug 15, 2019 0.2290 0.2500 0.2200 0.2398 70,335 +0.02(+9.00%)
Aug 14, 2019 0.2550 0.2550 0.2150 0.2200 148,040 -0.02(-10.20%)
Aug 13, 2019 0.2300 0.2450 0.2300 0.2450 24,728 +0.02(+8.89%)
Aug 12, 2019 0.2300 0.2400 0.2250 0.2250 40,294 -0.01(-2.64%)
Aug 09, 2019 0.2300 0.2600 0.2300 0.2311 25,300 +0.00(+0.00%)
Aug 08, 2019 0.2500 0.2598 0.2310 0.2311 34,013 -0.02(-7.56%)
Aug 07, 2019 0.2575 0.2650 0.2300 0.2500 44,422 +0.01(+4.17%)
Aug 06, 2019 0.2301 0.2575 0.2290 0.2400 30,440 +0.01(+2.96%)
Aug 05, 2019 0.2475 0.2670 0.2300 0.2331 65,095 -0.01(-4.86%)
Aug 02, 2019 0.2280 0.2600 0.2250 0.2450 45,900 -0.01(-3.85%)
Aug 01, 2019 0.2405 0.2690 0.2253 0.2548 42,278 -0.01(-5.28%)
Jul 31, 2019 0.2250 0.2690 0.2250 0.2690 162,874 +0.04(+18.24%)
Jul 30, 2019 0.2600 0.2600 0.2100 0.2275 250,561 -0.04(-14.31%)
Jul 29, 2019 0.2600 0.2675 0.2400 0.2655 88,454 +0.01(+4.32%)
Jul 26, 2019 0.2500 0.2600 0.2495 0.2545 13,000 +0.00(+1.80%)
Jul 25, 2019 0.2441 0.2600 0.2441 0.2500 83,805 +0.00(+0.00%)
Jul 24, 2019 0.2550 0.2600 0.2410 0.2500 57,355 -0.01(-3.85%)
Jul 23, 2019 0.2550 0.2700 0.2550 0.2600 37,279 -0.02(-6.78%)
Jul 22, 2019 0.2500 0.2789 0.2500 0.2789 42,919 +0.01(+3.33%)
Jul 19, 2019 0.2500 0.2700 0.2500 0.2699 39,100 +0.01(+3.81%)
Jul 18, 2019 0.2700 0.2700 0.2482 0.2600 104,077 +0.00(+0.04%)
Jul 17, 2019 0.2525 0.2650 0.2400 0.2599 320,946 +0.00(+0.23%)
Jul 16, 2019 0.2400 0.2700 0.2400 0.2593 48,634 -0.00(-0.27%)
Jul 15, 2019 0.2400 0.2750 0.2400 0.2600 53,394 -0.01(-1.89%)
Jul 12, 2019 0.2635 0.2800 0.2600 0.2650 148,600 -0.01(-2.21%)
Jul 11, 2019 0.2750 0.2800 0.2600 0.2710 196,890 -0.00(-1.45%)
Jul 10, 2019 0.2800 0.2800 0.2700 0.2750 87,109 -0.00(-1.75%)
Jul 09, 2019 0.2900 0.2900 0.2600 0.2799 236,065 -0.00(-1.51%)
Jul 08, 2019 0.2800 0.2850 0.2770 0.2842 110,753 +0.00(+1.14%)
Jul 05, 2019 0.2950 0.3000 0.2800 0.2810 122,900 -0.02(-5.86%)
Jul 03, 2019 0.3150 0.3200 0.2950 0.2985 72,900 -0.00(-1.32%)
Jul 02, 2019 0.3200 0.3200 0.2959 0.3025 80,777 -0.01(-1.63%)
Jul 01, 2019 0.3400 0.3400 0.3000 0.3075 74,389 +0.01(+2.50%)
Jun 28, 2019 0.3300 0.3300 0.2948 0.3000 81,900 -0.02(-6.25%)
Jun 27, 2019 0.3000 0.3398 0.2906 0.3200 104,998 +0.03(+9.40%)
Jun 26, 2019 0.2910 0.3099 0.2900 0.2925 121,247 -0.00(-0.85%)
Jun 25, 2019 0.2900 0.3100 0.2900 0.2950 85,153 -0.01(-1.67%)
Jun 24, 2019 0.3197 0.3197 0.2909 0.3000 87,482 +0.00(+0.00%)
Jun 21, 2019 0.3395 0.3395 0.3000 0.3000 139,400 -0.02(-6.48%)
Jun 20, 2019 0.3700 0.3700 0.3080 0.3208 252,326 -0.02(-5.65%)
Jun 19, 2019 0.3500 0.3500 0.3103 0.3400 163,674 +0.01(+3.03%)
Jun 18, 2019 0.3200 0.3500 0.3050 0.3300 297,741 +0.01(+3.16%)
Jun 17, 2019 0.2995 0.3200 0.2995 0.3199 164,550 +0.02(+6.63%)
Jun 14, 2019 0.2900 0.3148 0.2900 0.3000 50,400 -0.00(-0.83%)
Jun 13, 2019 0.3195 0.3400 0.2950 0.3025 199,654 -0.02(-5.14%)
Jun 12, 2019 0.3300 0.3400 0.3000 0.3189 127,391 +0.00(+1.17%)
Jun 11, 2019 0.3500 0.3525 0.3002 0.3152 249,243 -0.01(-4.48%)
Jun 10, 2019 0.3075 0.3500 0.3075 0.3300 106,413 +0.02(+4.76%)
Jun 07, 2019 0.3000 0.3550 0.2950 0.3150 61,400 +0.02(+5.00%)
Jun 06, 2019 0.3226 0.3300 0.3000 0.3000 135,624 -0.02(-4.82%)
Jun 05, 2019 0.3000 0.3400 0.2950 0.3152 118,913 +0.02(+5.07%)
Jun 04, 2019 0.3000 0.3000 0.2900 0.3000 106,317 +0.00(+1.52%)
Jun 03, 2019 0.2990 0.3100 0.2925 0.2955 113,086 -0.00(-1.47%)
May 31, 2019 0.2926 0.3150 0.2926 0.2999 74,500 +0.01(+1.94%)
May 30, 2019 0.2925 0.3200 0.2904 0.2942 225,539 +0.00(+1.45%)
May 29, 2019 0.3100 0.3100 0.2850 0.2900 212,941 -0.02(-6.45%)
May 28, 2019 0.2900 0.3100 0.2862 0.3100 308,193 +0.02(+6.90%)
May 24, 2019 0.2750 0.2915 0.2750 0.2900 88,100 +0.01(+5.38%)
May 23, 2019 0.2950 0.2950 0.2751 0.2752 25,203 -0.01(-3.44%)
May 22, 2019 0.2950 0.2950 0.2750 0.2850 69,820 -0.01(-1.72%)
May 21, 2019 0.2840 0.2950 0.2800 0.2900 111,356 +0.00(+0.00%)
May 20, 2019 0.2850 0.2900 0.2800 0.2900 86,003 +0.01(+3.57%)
May 17, 2019 0.2625 0.2899 0.2601 0.2800 360,400 +0.02(+5.66%)
May 16, 2019 0.2845 0.2845 0.2630 0.2650 99,446 -0.01(-1.85%)
May 15, 2019 0.2900 0.2900 0.2620 0.2700 143,487 +0.00(+0.93%)
May 14, 2019 0.2725 0.2840 0.2601 0.2675 193,382 -0.01(-2.73%)
May 13, 2019 0.2900 0.2900 0.2511 0.2750 72,552 -0.01(-5.17%)
May 10, 2019 0.2665 0.2950 0.2660 0.2900 38,000 +0.01(+5.26%)
May 09, 2019 0.3000 0.3000 0.2550 0.2755 163,454 -0.00(-1.25%)
May 08, 2019 0.2764 0.3000 0.2635 0.2790 142,823 +0.00(+1.49%)
May 07, 2019 0.2750 0.2899 0.2611 0.2749 94,815 -0.01(-1.82%)
May 06, 2019 0.2903 0.3000 0.2750 0.2800 266,701 -0.01(-3.11%)
May 03, 2019 0.2600 0.3099 0.2600 0.2890 120,300 -0.01(-3.47%)
May 02, 2019 0.2900 0.3100 0.2450 0.2994 222,439 +0.02(+5.80%)
May 01, 2019 0.3193 0.3285 0.2400 0.2830 216,671 -0.05(-13.93%)
Apr 30, 2019 0.2950 0.3400 0.2600 0.3288 687,885 +0.04(+14.37%)
Apr 29, 2019 0.2800 0.3000 0.2700 0.2875 124,547 -0.00(-0.86%)
Apr 26, 2019 0.2900 0.2940 0.2410 0.2900 276,200 +0.00(+0.28%)
Apr 25, 2019 0.2750 0.2950 0.2750 0.2892 41,812 -0.01(-1.90%)
Apr 24, 2019 0.3095 0.3100 0.2750 0.2948 247,238 +0.00(+1.66%)
Apr 23, 2019 0.2892 0.2999 0.2800 0.2900 290,497 -0.01(-2.78%)
Apr 22, 2019 0.3168 0.3168 0.2800 0.2983 625,179 -0.02(-5.84%)
Apr 18, 2019 0.3200 0.3350 0.2900 0.3168 361,000 -0.00(-0.35%)
Apr 17, 2019 0.3400 0.3450 0.3026 0.3179 321,127 +0.00(+0.28%)
Apr 16, 2019 0.3490 0.3500 0.3150 0.3170 245,454 -0.02(-5.54%)
Apr 15, 2019 0.3300 0.3500 0.3150 0.3356 51,497 -0.00(-0.59%)
Apr 12, 2019 0.3695 0.3695 0.3300 0.3376 184,300 +0.00(+1.38%)
Apr 11, 2019 0.3500 0.3699 0.3300 0.3330 203,690 -0.02(-4.86%)
Apr 10, 2019 0.3700 0.3700 0.3400 0.3500 307,555 +0.01(+2.79%)
Apr 09, 2019 0.3700 0.3700 0.3000 0.3405 202,849 -0.02(-5.39%)
Apr 08, 2019 0.3625 0.3725 0.3500 0.3599 265,868 -0.01(-2.73%)
Apr 05, 2019 0.3700 0.3700 0.3600 0.3700 195,800 +0.00(+0.00%)
Apr 04, 2019 0.3650 0.3797 0.3563 0.3700 179,524 +0.01(+2.78%)
Apr 03, 2019 0.3750 0.3800 0.3500 0.3600 217,298 -0.02(-4.00%)
Apr 02, 2019 0.4100 0.4200 0.3600 0.3750 360,561 -0.02(-5.06%)
Apr 01, 2019 0.3800 0.3950 0.3501 0.3950 428,403 +0.03(+9.66%)
Mar 29, 2019 0.3999 0.3999 0.3528 0.3602 148,400 -0.02(-5.83%)
Mar 28, 2019 0.4000 0.4000 0.3553 0.3825 154,486 -0.01(-1.92%)
Mar 27, 2019 0.3820 0.3900 0.3500 0.3900 151,320 +0.02(+5.41%)
Mar 26, 2019 0.3950 0.4000 0.3600 0.3700 312,213 -0.03(-7.50%)
Mar 25, 2019 0.3800 0.4000 0.3700 0.4000 200,700 +0.03(+8.11%)
Mar 22, 2019 0.3800 0.4000 0.3700 0.3700 148,700 -0.02(-3.90%)
Mar 21, 2019 0.3700 0.3995 0.3500 0.3850 179,779 +0.02(+4.05%)
Mar 20, 2019 0.3828 0.4250 0.3650 0.3700 375,712 -0.01(-2.63%)
Mar 19, 2019 0.3900 0.4000 0.3600 0.3800 166,269 +0.01(+2.70%)
Mar 18, 2019 0.3800 0.3999 0.3500 0.3700 150,769 -0.01(-2.63%)
Mar 15, 2019 0.3795 0.3950 0.3600 0.3800 203,700 +0.00(+0.03%)
Mar 14, 2019 0.3798 0.4000 0.3610 0.3799 169,114 -0.01(-2.59%)
Mar 13, 2019 0.3800 0.3900 0.3680 0.3900 94,826 +0.01(+2.23%)
Mar 12, 2019 0.4050 0.4100 0.3600 0.3815 330,067 -0.03(-6.91%)
Mar 11, 2019 0.3825 0.4300 0.3700 0.4098 213,726 +0.03(+7.84%)
Mar 08, 2019 0.4000 0.4300 0.3660 0.3800 317,600 -0.02(-5.00%)
Mar 07, 2019 0.4312 0.4500 0.3900 0.4000 488,849 -0.03(-8.05%)
Mar 06, 2019 0.4400 0.4650 0.4005 0.4350 391,868 -0.01(-1.14%)
Mar 05, 2019 0.4467 0.4650 0.4300 0.4400 244,104 +0.01(+1.15%)
Mar 04, 2019 0.4345 0.4737 0.4150 0.4350 269,343 +0.00(+0.93%)
Mar 01, 2019 0.4300 0.4400 0.4250 0.4310 174,300 +0.01(+1.41%)
Feb 28, 2019 0.4500 0.4500 0.4100 0.4250 261,641 +0.02(+4.17%)
Feb 27, 2019 0.4685 0.4685 0.4000 0.4080 223,874 -0.03(-7.04%)
Feb 26, 2019 0.4350 0.4900 0.4050 0.4389 561,893 +0.00(+0.90%)
Feb 25, 2019 0.4050 0.5740 0.3998 0.4350 1,738,146 +0.04(+8.80%)
Feb 22, 2019 0.2850 0.3998 0.2850 0.3998 1,040,200 +0.11(+39.30%)
Feb 21, 2019 0.2895 0.3000 0.2800 0.2870 189,941 +0.01(+2.50%)
Feb 20, 2019 0.2850 0.3000 0.2800 0.2800 172,174 -0.00(-1.75%)
Feb 19, 2019 0.3001 0.3001 0.2800 0.2850 448,306 +0.00(+0.00%)
Feb 15, 2019 0.2838 0.2950 0.2800 0.2850 187,100 +0.00(+0.88%)
Feb 14, 2019 0.2875 0.2980 0.2800 0.2825 220,529 -0.01(-1.81%)
Feb 13, 2019 0.3090 0.3090 0.2810 0.2877 171,368 -0.01(-3.65%)
Feb 12, 2019 0.3150 0.3300 0.2830 0.2986 391,933 -0.01(-2.10%)
Feb 11, 2019 0.2920 0.3290 0.2920 0.3050 122,832 +0.01(+1.94%)
Feb 08, 2019 0.3018 0.3300 0.2830 0.2992 423,800 -0.00(-0.30%)
Feb 07, 2019 0.3050 0.3550 0.2810 0.3001 282,443 +0.00(+0.03%)
Feb 06, 2019 0.3000 0.3100 0.2811 0.3000 486,306 +0.00(+0.00%)
Feb 05, 2019 0.3003 0.3699 0.2900 0.3000 648,818 -0.00(-0.66%)
Feb 04, 2019 0.3576 0.3750 0.3001 0.3020 522,126 -0.06(-15.88%)
Feb 01, 2019 0.3750 0.3825 0.3401 0.3590 435,300 -0.00(-0.28%)
Jan 31, 2019 0.4000 0.4000 0.2600 0.3600 1,108,122 -0.02(-5.24%)
Jan 30, 2019 0.4550 0.4958 0.3475 0.3799 1,239,403 -0.10(-20.85%)
Jan 29, 2019 0.4850 0.5000 0.4400 0.4800 175,689 +0.00(+0.00%)
Jan 28, 2019 0.4600 0.5000 0.4300 0.4800 97,606 +0.03(+6.67%)
Jan 25, 2019 0.5050 0.5300 0.4450 0.4500 192,800 -0.04(-7.69%)
Jan 24, 2019 0.5100 0.5300 0.4600 0.4875 136,347 -0.01(-2.30%)
Jan 23, 2019 0.5400 0.5700 0.4800 0.4990 113,578 -0.03(-4.95%)
Jan 22, 2019 0.5500 0.5700 0.5200 0.5250 122,927 +0.01(+0.96%)
Jan 18, 2019 0.4500 0.5525 0.4500 0.5200 281,500 +0.06(+13.04%)
Jan 17, 2019 0.5400 0.5400 0.4400 0.4600 217,604 -0.01(-2.11%)
Jan 16, 2019 0.4500 0.4950 0.4300 0.4699 267,486 +0.04(+10.56%)
Jan 15, 2019 0.3850 0.5200 0.3850 0.4250 426,494 -0.08(-15.00%)
Jan 14, 2019 0.4960 0.5200 0.4730 0.5000 136,602 +0.01(+1.65%)
Jan 11, 2019 0.5000 0.5600 0.4600 0.4919 195,500 -0.03(-5.40%)
Jan 10, 2019 0.5700 0.5700 0.5200 0.5200 268,650 -0.01(-1.89%)
Jan 09, 2019 0.5500 0.5800 0.5300 0.5300 127,622 -0.01(-1.82%)
Jan 08, 2019 0.5350 0.5950 0.4950 0.5398 595,190 -0.01(-1.50%)
Jan 07, 2019 0.5700 0.5999 0.4880 0.5480 326,330 -0.01(-1.26%)
Jan 04, 2019 0.5600 0.5900 0.4800 0.5550 394,500 +0.02(+4.42%)
Jan 03, 2019 0.5900 0.6000 0.4800 0.5315 470,832 -0.07(-11.42%)
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.