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

Global Hemp Group Inc (CSE: GHG )

0.0450 UNCHANGED
Last Price Updated: 3:57 PM EDT, Apr 15, 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, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 28, 2018 0.1550 0.1550 0.1400 0.1400 139,115 -0.01(-6.67%)
Dec 27, 2018 0.1500 0.1550 0.1450 0.1500 187,389 +0.00(+0.00%)
Dec 24, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 21, 2018 0.1650 0.1650 0.1450 0.1450 734,514 -0.01(-6.45%)
Dec 20, 2018 0.1650 0.1800 0.1550 0.1550 1,518,124 -0.02(-8.82%)
Dec 19, 2018 0.1450 0.1700 0.1400 0.1700 1,104,582 +0.03(+21.43%)
Dec 18, 2018 0.1450 0.1500 0.1400 0.1400 484,118 -0.01(-6.67%)
Dec 17, 2018 0.1400 0.1500 0.1350 0.1500 558,755 +0.01(+7.14%)
Dec 14, 2018 0.1450 0.1450 0.1350 0.1400 704,246 -0.00(-3.45%)
Dec 13, 2018 0.1950 0.2000 0.1450 0.1450 5,733,297 -0.05(-23.68%)
Dec 12, 2018 0.1250 0.1950 0.1250 0.1900 6,525,998 +0.07(+58.33%)
Dec 11, 2018 0.1200 0.1200 0.1150 0.1200 579,069 +0.00(+0.00%)
Dec 10, 2018 0.1100 0.1200 0.1100 0.1200 260,274 +0.00(+4.35%)
Dec 07, 2018 0.1100 0.1200 0.1050 0.1150 283,714 +0.01(+4.55%)
Dec 06, 2018 0.1150 0.1150 0.1000 0.1100 372,728 -0.01(-4.35%)
Dec 05, 2018 0.1100 0.1150 0.1050 0.1150 450,081 +0.01(+4.55%)
Dec 04, 2018 0.1150 0.1150 0.1100 0.1100 126,500 -0.01(-4.35%)
Dec 03, 2018 0.1150 0.1200 0.1100 0.1150 284,958 -0.00(-4.17%)
Nov 30, 2018 0.1200 0.1200 0.1150 0.1200 370,400 +0.00(+4.35%)
Nov 29, 2018 0.1200 0.1250 0.1150 0.1150 142,486 -0.00(-4.17%)
Nov 28, 2018 0.1100 0.1250 0.1100 0.1200 504,338 +0.01(+9.09%)
Nov 27, 2018 0.1150 0.1200 0.1050 0.1100 203,156 -0.01(-4.35%)
Nov 26, 2018 0.1250 0.1250 0.1150 0.1150 187,330 -0.00(-4.17%)
Nov 23, 2018 0.1200 0.1250 0.1200 0.1200 18,400 +0.00(+0.00%)
Nov 22, 2018 0.1100 0.1250 0.1100 0.1200 281,530 +0.01(+9.09%)
Nov 21, 2018 0.1100 0.1100 0.1050 0.1100 78,588 +0.01(+4.76%)
Nov 20, 2018 0.1150 0.1150 0.1050 0.1050 182,152 -0.01(-8.70%)
Nov 19, 2018 0.1150 0.1150 0.1100 0.1150 130,726 +0.00(+0.00%)
Nov 16, 2018 0.1150 0.1200 0.1100 0.1150 131,500 -0.00(-4.17%)
Nov 15, 2018 0.1100 0.1200 0.1050 0.1200 131,227 +0.00(+4.35%)
Nov 14, 2018 0.1150 0.1200 0.1100 0.1150 165,790 +0.00(+0.00%)
Nov 13, 2018 0.1200 0.1200 0.1100 0.1150 102,606 +0.00(+0.00%)
Nov 12, 2018 0.1200 0.1250 0.1150 0.1150 83,720 +0.00(+0.00%)
Nov 09, 2018 0.1150 0.1250 0.1150 0.1150 164,600 +0.00(+0.00%)
Nov 08, 2018 0.1200 0.1250 0.1150 0.1150 220,000 -0.00(-4.17%)
Nov 07, 2018 0.1200 0.1200 0.1100 0.1200 312,805 +0.01(+9.09%)
Nov 06, 2018 0.1150 0.1150 0.1100 0.1100 103,775 +0.00(+0.00%)
Nov 05, 2018 0.1100 0.1150 0.1100 0.1100 146,386 +0.00(+0.00%)
Nov 02, 2018 0.1100 0.1150 0.1100 0.1100 206,700 -0.01(-4.35%)
Nov 01, 2018 0.1150 0.1150 0.1100 0.1150 149,509 +0.00(+0.00%)
Oct 31, 2018 0.1050 0.1150 0.1050 0.1150 188,729 +0.01(+4.55%)
Oct 30, 2018 0.1050 0.1100 0.1050 0.1100 209,801 +0.01(+4.76%)
Oct 29, 2018 0.1300 0.1300 0.1050 0.1050 510,829 -0.02(-16.00%)
Oct 26, 2018 0.1250 0.1250 0.1150 0.1250 403,500 +0.01(+4.17%)
Oct 25, 2018 0.1200 0.1200 0.1100 0.1200 221,692 +0.01(+9.09%)
Oct 24, 2018 0.1150 0.1200 0.1100 0.1100 267,543 -0.01(-8.33%)
Oct 23, 2018 0.1200 0.1200 0.1000 0.1200 1,128,995 -0.01(-4.00%)
Oct 22, 2018 0.1350 0.1400 0.1200 0.1250 705,031 -0.02(-10.71%)
Oct 19, 2018 0.1400 0.1550 0.1400 0.1400 494,500 -0.01(-9.68%)
Oct 18, 2018 0.1550 0.1600 0.1550 0.1550 274,421 -0.01(-3.13%)
Oct 17, 2018 0.1650 0.1650 0.1550 0.1600 256,762 +0.00(+0.00%)
Oct 16, 2018 0.1650 0.1700 0.1600 0.1600 776,328 -0.01(-3.03%)
Oct 15, 2018 0.1650 0.1700 0.1600 0.1650 304,858 +0.00(+0.00%)
Oct 12, 2018 0.1650 0.1650 0.1550 0.1650 258,900 +0.00(+0.00%)
Oct 11, 2018 0.1600 0.1650 0.1600 0.1650 203,220 +0.01(+3.13%)
Oct 10, 2018 0.1700 0.1700 0.1600 0.1600 533,814 -0.01(-5.88%)
Oct 09, 2018 0.1650 0.1700 0.1600 0.1700 459,539 +0.01(+3.03%)
Oct 05, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 04, 2018 0.1700 0.1700 0.1600 0.1650 507,085 +0.00(+0.00%)
Oct 03, 2018 0.1750 0.1750 0.1600 0.1650 666,580 +0.00(+0.00%)
Oct 02, 2018 0.1700 0.1750 0.1650 0.1650 793,406 +0.00(+0.00%)
Oct 01, 2018 0.1700 0.1750 0.1650 0.1650 465,197 -0.01(-2.94%)
Sep 28, 2018 0.1700 0.1750 0.1700 0.1700 416,100 +0.00(+0.00%)
Sep 27, 2018 0.1700 0.1750 0.1650 0.1700 783,080 +0.01(+6.25%)
Sep 26, 2018 0.1950 0.1950 0.1600 0.1600 1,305,829 -0.04(-17.95%)
Sep 25, 2018 0.2150 0.2150 0.1900 0.1950 2,535,585 +0.00(+0.00%)
Sep 24, 2018 0.1650 0.2350 0.1600 0.1950 6,763,070 +0.04(+21.88%)
Sep 21, 2018 0.1600 0.1650 0.1550 0.1600 473,400 +0.01(+3.23%)
Sep 20, 2018 0.1600 0.1650 0.1500 0.1550 675,428 -0.01(-3.13%)
Sep 19, 2018 0.1600 0.1700 0.1550 0.1600 1,039,092 +0.01(+3.23%)
Sep 18, 2018 0.1500 0.1600 0.1500 0.1550 640,096 +0.01(+6.90%)
Sep 17, 2018 0.1550 0.1550 0.1450 0.1450 1,207,950 -0.01(-6.45%)
Sep 14, 2018 0.1550 0.1700 0.1500 0.1550 508,300 -0.01(-3.13%)
Sep 13, 2018 0.1600 0.1700 0.1600 0.1600 678,531 -0.01(-5.88%)
Sep 12, 2018 0.1700 0.1800 0.1650 0.1700 871,425 +0.01(+3.03%)
Sep 11, 2018 0.1450 0.1700 0.1450 0.1650 460,582 +0.02(+10.00%)
Sep 10, 2018 0.1400 0.1550 0.1400 0.1500 566,310 +0.01(+3.45%)
Sep 07, 2018 0.1450 0.1600 0.1450 0.1450 288,500 -0.01(-3.33%)
Sep 06, 2018 0.1600 0.1600 0.1500 0.1500 305,828 -0.01(-6.25%)
Sep 05, 2018 0.1650 0.1700 0.1600 0.1600 258,192 -0.01(-5.88%)
Sep 04, 2018 0.1700 0.1700 0.1600 0.1700 440,200 +0.00(+0.00%)
Aug 31, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 30, 2018 0.1750 0.1750 0.1600 0.1700 457,778 +0.00(+0.00%)
Aug 29, 2018 0.1650 0.1800 0.1650 0.1700 507,975 +0.00(+0.00%)
Aug 28, 2018 0.1800 0.1800 0.1600 0.1700 477,402 +0.00(+0.00%)
Aug 27, 2018 0.1800 0.1800 0.1700 0.1700 706,804 +0.00(+0.00%)
Aug 24, 2018 0.1700 0.1750 0.1600 0.1700 616,900 +0.02(+9.68%)
Aug 23, 2018 0.1400 0.1600 0.1400 0.1550 960,625 +0.02(+14.81%)
Aug 22, 2018 0.1400 0.1400 0.1350 0.1350 140,172 -0.01(-3.57%)
Aug 21, 2018 0.1400 0.1400 0.1300 0.1400 644,834 +0.01(+3.70%)
Aug 20, 2018 0.1400 0.1400 0.1300 0.1350 443,602 -0.01(-3.57%)
Aug 17, 2018 0.1400 0.1400 0.1300 0.1400 462,400 +0.01(+3.70%)
Aug 16, 2018 0.1350 0.1350 0.1300 0.1350 42,284 +0.01(+3.85%)
Aug 15, 2018 0.1250 0.1300 0.1250 0.1300 302,419 +0.01(+4.00%)
Aug 14, 2018 0.1250 0.1300 0.1200 0.1250 226,982 +0.00(+0.00%)
Aug 13, 2018 0.1350 0.1350 0.1250 0.1250 191,172 -0.01(-7.41%)
Aug 10, 2018 0.1350 0.1350 0.1300 0.1350 313,100 +0.01(+3.85%)
Aug 09, 2018 0.1250 0.1300 0.1250 0.1300 85,830 +0.01(+4.00%)
Aug 08, 2018 0.1350 0.1350 0.1250 0.1250 422,941 -0.01(-7.41%)
Aug 07, 2018 0.1350 0.1350 0.1300 0.1350 140,197 +0.00(+0.00%)
Aug 03, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 02, 2018 0.1300 0.1350 0.1300 0.1300 237,676 +0.01(+4.00%)
Aug 01, 2018 0.1350 0.1350 0.1250 0.1250 142,513 -0.01(-3.85%)
Jul 31, 2018 0.1250 0.1300 0.1250 0.1300 218,157 +0.01(+4.00%)
Jul 30, 2018 0.1300 0.1350 0.1250 0.1250 375,927 -0.01(-3.85%)
Jul 27, 2018 0.1300 0.1350 0.1300 0.1300 98,300 +0.00(+0.00%)
Jul 26, 2018 0.1250 0.1400 0.1250 0.1300 464,612 -0.01(-3.70%)
Jul 25, 2018 0.1300 0.1350 0.1250 0.1350 235,330 +0.01(+3.85%)
Jul 24, 2018 0.1350 0.1350 0.1350 0.1300 358,992 -0.01(-3.70%)
Jul 23, 2018 0.1400 0.1400 0.1300 0.1350 134,439 -0.01(-3.57%)
Jul 20, 2018 0.1400 0.1400 0.1350 0.1400 133,276 +0.01(+3.70%)
Jul 19, 2018 0.1400 0.1400 0.1350 0.1350 136,351 -0.01(-3.57%)
Jul 18, 2018 0.1300 0.1450 0.1300 0.1400 118,571 +0.01(+7.69%)
Jul 17, 2018 0.1350 0.1400 0.1300 0.1300 161,717 -0.01(-3.70%)
Jul 16, 2018 0.1550 0.1550 0.1350 0.1350 453,637 -0.01(-6.90%)
Jul 13, 2018 0.1600 0.1600 0.1450 0.1450 509,700 -0.02(-9.38%)
Jul 12, 2018 0.1650 0.1650 0.1600 0.1600 77,818 -0.01(-5.88%)
Jul 11, 2018 0.1600 0.1700 0.1500 0.1700 582,734 +0.02(+9.68%)
Jul 10, 2018 0.1600 0.1650 0.1550 0.1550 162,775 -0.01(-6.06%)
Jul 09, 2018 0.1600 0.1650 0.1500 0.1650 510,342 +0.01(+3.13%)
Jul 06, 2018 0.1600 0.1600 0.1550 0.1600 119,307 +0.01(+3.23%)
Jul 05, 2018 0.1600 0.1600 0.1500 0.1550 182,196 -0.01(-3.13%)
Jul 04, 2018 0.1600 0.1600 0.1500 0.1600 97,296 +0.00(+0.00%)
Jul 03, 2018 0.1650 0.1650 0.1550 0.1600 227,061 +0.00(+0.00%)
Jun 29, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 28, 2018 0.1500 0.1650 0.1500 0.1650 456,477 +0.02(+10.00%)
Jun 27, 2018 0.1700 0.1700 0.1450 0.1500 947,080 -0.02(-14.29%)
Jun 26, 2018 0.1750 0.1800 0.1700 0.1750 463,225 -0.01(-2.78%)
Jun 25, 2018 0.1800 0.1800 0.1750 0.1800 359,241 +0.00(+0.00%)
Jun 22, 2018 0.1800 0.1850 0.1750 0.1800 379,720 +0.01(+2.86%)
Jun 21, 2018 0.1800 0.1850 0.1750 0.1750 475,849 +0.00(+0.00%)
Jun 20, 2018 0.1800 0.1800 0.1750 0.1750 342,528 +0.00(+0.00%)
Jun 19, 2018 0.1800 0.1800 0.1750 0.1750 253,994 +0.00(+0.00%)
Jun 18, 2018 0.1750 0.1850 0.1750 0.1750 468,543 +0.00(+0.00%)
Jun 15, 2018 0.1800 0.1800 0.1750 342,017 -0.01(-2.78%)
Jun 14, 2018 0.1800 0.1850 0.1750 0.1800 225,390 -0.01(-2.70%)
Jun 13, 2018 0.1850 0.1850 0.1800 0.1850 309,101 +0.01(+5.71%)
Jun 12, 2018 0.1900 0.1900 0.1750 0.1750 417,196 -0.02(-7.89%)
Jun 11, 2018 0.1850 0.1900 0.1800 0.1900 642,966 +0.02(+8.57%)
Jun 08, 2018 0.1850 0.1850 0.1750 0.1750 564,870 -0.01(-5.41%)
Jun 07, 2018 0.1850 0.1850 0.1750 0.1850 814,419 +0.01(+2.78%)
Jun 06, 2018 0.1750 0.1850 0.1750 0.1800 853,948 +0.01(+2.86%)
Jun 05, 2018 0.1700 0.1750 0.1600 0.1750 426,603 +0.00(+2.94%)
Jun 04, 2018 0.1800 0.1800 0.1600 0.1700 474,911 -0.00(-2.86%)
Jun 01, 2018 0.1650 0.1750 0.1650 0.1750 258,718 +0.00(+2.94%)
May 31, 2018 0.1650 0.1750 0.1650 0.1700 394,000 +0.01(+3.03%)
May 30, 2018 0.1650 0.1650 0.1550 0.1650 244,120 +0.01(+6.45%)
May 29, 2018 0.1550 0.1650 0.1550 0.1550 347,508 +0.00(+0.00%)
May 28, 2018 0.1700 0.1700 0.1550 0.1550 99,556 -0.02(-8.82%)
May 25, 2018 0.1750 0.1750 0.1650 0.1700 446,594 -0.00(-2.86%)
May 24, 2018 0.1650 0.1800 0.1650 0.1750 526,275 +0.00(+2.94%)
May 23, 2018 0.1900 0.1950 0.1700 0.1700 1,148,724 -0.02(-12.82%)
May 22, 2018 0.1650 0.2150 0.1600 0.1950 3,249,882 +0.04(+21.88%)
May 18, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 17, 2018 0.1300 0.1600 0.1300 0.1500 1,859,760 +0.02(+15.38%)
May 16, 2018 0.1300 0.1300 0.1250 0.1300 443,395 +0.00(+0.00%)
May 15, 2018 0.1250 0.1300 0.1250 0.1300 591,500 +0.01(+4.00%)
May 14, 2018 0.1250 0.1300 0.1250 0.1250 685,862 -0.01(-3.85%)
May 11, 2018 0.1300 0.1300 0.1250 0.1300 381,289 +0.01(+4.00%)
May 10, 2018 0.1300 0.1300 0.1250 0.1250 585,967 -0.01(-3.85%)
May 09, 2018 0.1250 0.1300 0.1150 0.1300 1,141,040 +0.01(+8.33%)
May 08, 2018 0.1250 0.1300 0.1200 0.1200 344,195 -0.01(-4.00%)
May 07, 2018 0.1250 0.1300 0.1200 0.1250 542,600 +0.00(+0.00%)
May 04, 2018 0.1250 0.1250 0.1150 0.1250 592,219 +0.01(+4.17%)
May 03, 2018 0.1250 0.1250 0.1200 0.1200 306,944 -0.01(-4.00%)
May 02, 2018 0.1300 0.1300 0.1200 0.1250 580,759 -0.01(-3.85%)
May 01, 2018 0.1250 0.1300 0.1250 0.1300 394,803 +0.00(+0.00%)
Apr 30, 2018 0.1300 0.1300 0.1200 0.1300 456,050 +0.01(+8.33%)
Apr 27, 2018 0.1250 0.1250 0.1200 0.1200 276,463 +0.00(+0.00%)
Apr 26, 2018 0.1250 0.1300 0.1200 0.1200 513,422 +0.00(+0.00%)
Apr 25, 2018 0.1300 0.1350 0.1200 0.1200 643,615 -0.02(-11.11%)
Apr 24, 2018 0.1300 0.1350 0.1250 0.1350 563,179 +0.01(+3.85%)
Apr 23, 2018 0.1250 0.1300 0.1250 0.1300 444,044 +0.01(+4.00%)
Apr 20, 2018 0.1250 0.1300 0.1250 0.1250 330,466 +0.00(+0.00%)
Apr 19, 2018 0.1300 0.1300 0.1200 0.1250 282,815 +0.01(+4.17%)
Apr 18, 2018 0.1250 0.1250 0.1200 0.1200 87,526 -0.01(-4.00%)
Apr 17, 2018 0.1300 0.1350 0.1200 0.1250 809,268 -0.01(-3.85%)
Apr 16, 2018 0.1300 0.1350 0.1200 0.1300 1,543,245 -0.01(-3.70%)
Apr 13, 2018 0.1350 0.1350 0.1300 0.1350 282,238 +0.01(+8.00%)
Apr 12, 2018 0.1250 0.1350 0.1250 0.1250 183,658 +0.01(+4.17%)
Apr 11, 2018 0.1200 0.1350 0.1200 0.1200 366,270 -0.01(-7.69%)
Apr 10, 2018 0.1300 0.1300 0.1200 0.1300 562,974 +0.00(+0.00%)
Apr 09, 2018 0.1350 0.1350 0.1250 0.1300 297,056 -0.01(-7.14%)
Apr 06, 2018 0.1450 0.1500 0.1350 0.1400 570,128 +0.00(+0.00%)
Apr 05, 2018 0.1250 0.1450 0.1250 0.1400 669,435 +0.02(+16.67%)
Apr 04, 2018 0.1150 0.1200 0.1000 0.1200 1,453,438 +0.01(+14.29%)
Apr 03, 2018 0.1400 0.1400 0.1000 0.1050 1,416,146 -0.03(-19.23%)
Apr 02, 2018 0.1450 0.1500 0.1300 0.1300 604,741 -0.01(-10.34%)
Mar 29, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 28, 2018 0.1550 0.1600 0.1500 0.1500 551,169 -0.01(-6.25%)
Mar 27, 2018 0.1650 0.1650 0.1550 0.1600 597,872 -0.01(-3.03%)
Mar 26, 2018 0.1550 0.1650 0.1450 0.1650 1,408,062 +0.02(+10.00%)
Mar 23, 2018 0.1550 0.1600 0.1500 0.1500 654,005 +0.00(+0.00%)
Mar 22, 2018 0.1650 0.1650 0.1500 0.1500 796,840 -0.01(-3.23%)
Mar 21, 2018 0.1600 0.1600 0.1550 0.1550 237,033 +0.00(+0.00%)
Mar 20, 2018 0.1650 0.1650 0.1550 0.1550 253,578 +0.00(+0.00%)
Mar 19, 2018 0.1650 0.1700 0.1550 0.1550 501,798 +0.00(+0.00%)
Mar 16, 2018 0.1600 0.1650 0.1550 0.1550 640,738 -0.01(-3.13%)
Mar 15, 2018 0.1600 0.1700 0.1600 0.1600 633,790 +0.01(+3.23%)
Mar 14, 2018 0.1600 0.1650 0.1550 0.1550 836,267 -0.01(-6.06%)
Mar 13, 2018 0.1750 0.1750 0.1650 0.1650 557,400 -0.01(-2.94%)
Mar 12, 2018 0.1700 0.1700 0.1700 0.1700 556,721 +0.00(+0.00%)
Mar 09, 2018 0.1700 0.1800 0.1700 0.1700 493,529 +0.01(+6.25%)
Mar 08, 2018 0.1700 0.1800 0.1600 0.1600 885,905 +0.00(+0.00%)
Mar 07, 2018 0.1900 0.1900 0.1600 0.1600 829,730 -0.02(-13.51%)
Mar 06, 2018 0.1950 0.1950 0.1750 0.1850 769,914 +0.00(+0.00%)
Mar 05, 2018 0.1900 0.2000 0.1800 0.1850 1,387,837 +0.01(+2.78%)
Mar 02, 2018 0.1750 0.1950 0.1600 0.1800 2,977,866 +0.01(+5.88%)
Mar 01, 2018 0.1750 0.1750 0.1550 0.1700 1,583,231 +0.01(+6.25%)
Feb 28, 2018 0.1400 0.1700 0.1400 0.1600 2,451,484 +0.01(+6.67%)
Feb 27, 2018 0.1550 0.1550 0.1400 0.1500 1,448,421 -0.01(-3.23%)
Feb 26, 2018 0.1600 0.1600 0.1450 0.1550 1,333,469 +0.00(+0.00%)
Feb 23, 2018 0.1700 0.1750 0.1550 0.1550 1,026,087 -0.02(-8.82%)
Feb 22, 2018 0.1600 0.1700 475,519 +0.00(+0.00%)
Feb 21, 2018 0.1850 0.1850 0.1700 0.1700 442,661 -0.00(-2.86%)
Feb 20, 2018 0.1850 0.1900 0.1750 0.1750 1,166,283 +0.00(+0.00%)
Feb 16, 2018 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Feb 15, 2018 0.2000 0.2050 0.1850 0.1950 351,060 +0.00(+0.00%)
Feb 14, 2018 0.1950 0.2050 0.1850 0.1950 483,884 +0.01(+2.63%)
Feb 13, 2018 0.2000 0.2000 0.1900 0.1900 297,147 -0.01(-5.00%)
Feb 12, 2018 0.2100 0.2100 0.1900 0.2000 776,351 -0.01(-4.76%)
Feb 09, 2018 0.2200 0.2200 0.2000 0.2100 1,013,990 -0.01(-4.55%)
Feb 08, 2018 0.2250 0.2250 0.2100 0.2200 923,587 +0.00(+0.00%)
Feb 07, 2018 0.2150 0.2300 0.2000 0.2200 3,770,964 +0.02(+12.82%)
Feb 06, 2018 0.1700 0.2000 0.1600 0.1950 3,164,257 +0.02(+14.71%)
Feb 05, 2018 0.1400 0.1900 0.1300 0.1700 4,966,335 +0.02(+13.33%)
Feb 02, 2018 0.1800 0.1800 0.1400 0.1500 4,726,812 -0.04(-21.05%)
Feb 01, 2018 0.2250 0.2300 0.1900 0.1900 2,010,248 -0.03(-13.64%)
Jan 31, 2018 0.2200 0.2300 0.2200 0.2200 785,895 -0.01(-6.38%)
Jan 30, 2018 0.2200 0.2350 0.2000 0.2350 2,208,201 +0.00(+2.17%)
Jan 29, 2018 0.2400 0.2450 0.2250 0.2300 1,098,629 -0.01(-4.17%)
Jan 26, 2018 0.2350 0.2450 0.2250 0.2400 735,643 +0.01(+4.35%)
Jan 25, 2018 0.2500 0.2550 0.2300 0.2300 1,743,680 -0.00(-2.13%)
Jan 24, 2018 0.2500 0.2550 0.2350 0.2350 1,676,666 -0.03(-9.62%)
Jan 23, 2018 0.2800 0.2850 0.2450 0.2600 3,777,300 -0.02(-7.14%)
Jan 22, 2018 0.2200 0.2800 0.2000 0.2800 7,954,800 +0.07(+33.33%)
Jan 19, 2018 0.1900 0.2100 0.1850 0.2100 2,671,137 +0.01(+5.00%)
Jan 18, 2018 0.2300 0.2300 0.1950 0.2000 5,417,769 -0.02(-11.11%)
Jan 17, 2018 0.2300 0.2400 0.2250 0.2250 3,133,767 -0.02(-8.16%)
Jan 16, 2018 0.2600 0.2700 0.2350 0.2450 2,988,185 -0.01(-2.00%)
Jan 15, 2018 0.2100 0.2550 0.2000 0.2500 3,041,430 +0.02(+8.70%)
Jan 12, 2018 0.2650 0.2750 0.2000 0.2300 5,315,291 -0.05(-17.86%)
Jan 11, 2018 0.3050 0.3050 0.2700 0.2800 3,350,139 -0.01(-3.45%)
Jan 10, 2018 0.3200 0.3200 0.2900 0.2900 2,281,251 -0.02(-6.45%)
Jan 09, 2018 0.3200 0.3300 0.3000 0.3100 2,257,299 -0.01(-1.59%)
Jan 08, 2018 0.3100 0.3300 0.3050 0.3150 2,813,873 +0.03(+8.62%)
Jan 05, 2018 0.2600 0.3050 0.2600 0.2900 2,707,493 +0.01(+1.75%)
Jan 04, 2018 0.3300 0.3300 0.2300 0.2850 6,403,606 -0.05(-13.64%)
Jan 03, 2018 0.3550 0.3650 0.3200 0.3300 5,116,208 -0.01(-2.94%)
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.