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

Trees Corp (OP: CANN )

0.1172 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 7, 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 (%)
Mar 31, 2020 0.4400 0.4960 0.4400 0.4700 141,018 -0.01(-2.08%)
Mar 30, 2020 0.4100 0.5500 0.4100 0.4800 195,758 +0.06(+14.29%)
Mar 27, 2020 0.5000 0.5200 0.4200 0.4200 145,500 -0.08(-16.00%)
Mar 26, 2020 0.4800 0.5500 0.4351 0.5000 433,816 +0.05(+11.09%)
Mar 25, 2020 0.4250 0.4800 0.3925 0.4501 347,439 +0.05(+12.95%)
Mar 24, 2020 0.3705 0.4250 0.3600 0.3985 69,048 -0.01(-1.36%)
Mar 23, 2020 0.3250 0.4457 0.3250 0.4040 169,906 +0.04(+9.49%)
Mar 20, 2020 0.3500 0.4200 0.3100 0.3690 177,700 +0.02(+5.43%)
Mar 19, 2020 0.2700 0.3500 0.2620 0.3500 192,787 +0.04(+12.72%)
Mar 18, 2020 0.3000 0.4200 0.2800 0.3105 125,611 -0.02(-5.88%)
Mar 17, 2020 0.3200 0.3400 0.2705 0.3299 246,081 -0.01(-2.97%)
Mar 16, 2020 0.3800 0.4000 0.3000 0.3400 187,209 -0.05(-12.82%)
Mar 13, 2020 0.4150 0.4300 0.3700 0.3900 143,200 -0.02(-4.88%)
Mar 12, 2020 0.4000 0.4600 0.3700 0.4100 248,009 -0.05(-9.89%)
Mar 11, 2020 0.4700 0.4700 0.4300 0.4550 127,813 -0.02(-4.21%)
Mar 10, 2020 0.4510 0.4800 0.4300 0.4750 149,677 +0.04(+8.03%)
Mar 09, 2020 0.5050 0.5050 0.4100 0.4397 204,629 -0.05(-10.27%)
Mar 06, 2020 0.5250 0.5300 0.4501 0.4900 168,300 -0.03(-5.77%)
Mar 05, 2020 0.5001 0.5250 0.5001 0.5200 99,217 +0.01(+1.44%)
Mar 04, 2020 0.5000 0.5250 0.5000 0.5126 55,621 +0.01(+2.32%)
Mar 03, 2020 0.5010 0.5499 0.5000 0.5010 370,129 +0.00(+0.20%)
Mar 02, 2020 0.4480 0.5300 0.4300 0.5000 279,411 +0.05(+11.11%)
Feb 28, 2020 0.4800 0.4900 0.4100 0.4500 343,700 -0.05(-10.89%)
Feb 27, 2020 0.5400 0.5500 0.4101 0.5050 503,280 -0.04(-6.65%)
Feb 26, 2020 0.5500 0.5800 0.5410 0.5410 228,408 -0.02(-3.39%)
Feb 25, 2020 0.5800 0.6000 0.5600 0.5600 420,444 -0.03(-5.08%)
Feb 24, 2020 0.5850 0.5997 0.5800 0.5900 72,887 -0.01(-1.68%)
Feb 21, 2020 0.6050 0.6197 0.5900 0.6001 167,400 -0.00(-0.81%)
Feb 20, 2020 0.6100 0.6288 0.6004 0.6050 32,976 -0.02(-2.42%)
Feb 19, 2020 0.6090 0.6287 0.6090 0.6200 42,175 +0.01(+1.81%)
Feb 18, 2020 0.6055 0.6280 0.6055 0.6090 59,135 -0.02(-3.15%)
Feb 14, 2020 0.6150 0.6300 0.6000 0.6288 120,800 +0.02(+3.42%)
Feb 13, 2020 0.6079 0.6190 0.5960 0.6080 111,973 -0.01(-0.94%)
Feb 12, 2020 0.5850 0.6197 0.5850 0.6138 76,830 +0.02(+3.59%)
Feb 11, 2020 0.6300 0.6300 0.5850 0.5925 138,864 -0.03(-4.44%)
Feb 10, 2020 0.6500 0.6500 0.6003 0.6200 58,176 +0.01(+1.62%)
Feb 07, 2020 0.6150 0.6300 0.5900 0.6101 94,800 -0.00(-0.80%)
Feb 06, 2020 0.6300 0.6380 0.6150 0.6150 65,803 -0.02(-2.38%)
Feb 05, 2020 0.6400 0.6400 0.6150 0.6300 73,863 +0.00(+0.69%)
Feb 04, 2020 0.5860 0.6400 0.5860 0.6257 108,993 +0.04(+6.14%)
Feb 03, 2020 0.5852 0.6049 0.5851 0.5895 83,821 -0.01(-1.75%)
Jan 31, 2020 0.6075 0.6125 0.5800 0.6000 124,700 +0.01(+1.66%)
Jan 30, 2020 0.5999 0.6149 0.5850 0.5902 141,737 -0.00(-0.39%)
Jan 29, 2020 0.6034 0.6199 0.5750 0.5925 115,250 +0.00(+0.20%)
Jan 28, 2020 0.6000 0.6199 0.5730 0.5913 93,196 -0.02(-3.07%)
Jan 27, 2020 0.6307 0.6554 0.6100 0.6100 83,727 -0.04(-6.14%)
Jan 24, 2020 0.6500 0.6600 0.6301 0.6499 157,900 -0.01(-0.76%)
Jan 23, 2020 0.6641 0.6835 0.6290 0.6549 178,466 -0.02(-3.34%)
Jan 22, 2020 0.6700 0.6900 0.6640 0.6775 120,767 +0.01(+0.74%)
Jan 21, 2020 0.6700 0.6900 0.6550 0.6725 110,183 +0.00(+0.42%)
Jan 17, 2020 0.6750 0.6750 0.6500 0.6697 130,600 +0.01(+1.47%)
Jan 16, 2020 0.6900 0.6900 0.6501 0.6600 212,033 -0.03(-4.33%)
Jan 15, 2020 0.7000 0.7000 0.6550 0.6899 256,401 -0.01(-1.44%)
Jan 14, 2020 0.6400 0.7200 0.6247 0.7000 635,814 +0.07(+11.20%)
Jan 13, 2020 0.6165 0.6390 0.6011 0.6295 105,243 +0.02(+2.94%)
Jan 10, 2020 0.6400 0.6400 0.6025 0.6115 111,200 -0.02(-2.55%)
Jan 09, 2020 0.6395 0.6400 0.6275 0.6275 36,562 -0.01(-1.94%)
Jan 08, 2020 0.6011 0.6450 0.6011 0.6399 80,666 +0.02(+3.19%)
Jan 07, 2020 0.6100 0.6599 0.6100 0.6201 115,693 +0.01(+1.66%)
Jan 06, 2020 0.6100 0.6300 0.6010 0.6100 95,745 -0.01(-1.13%)
Jan 03, 2020 0.6496 0.6496 0.5901 0.6170 83,100 -0.03(-5.02%)
Jan 02, 2020 0.6688 0.6700 0.5950 0.6496 210,895 +0.02(+2.93%)
Dec 31, 2019 0.5280 0.6450 0.5280 0.6311 461,700 +0.08(+14.75%)
Dec 30, 2019 0.5550 0.5550 0.5100 0.5500 289,015 +0.01(+1.85%)
Dec 27, 2019 0.5800 0.6100 0.5248 0.5400 331,000 -0.04(-7.69%)
Dec 26, 2019 0.6100 0.6100 0.5850 0.5850 203,541 -0.02(-3.32%)
Dec 24, 2019 0.5901 0.6200 0.5901 0.6051 51,100 +0.00(+0.00%)
Dec 23, 2019 0.6200 0.6250 0.5900 0.6051 194,110 -0.00(-0.80%)
Dec 20, 2019 0.6200 0.6250 0.5800 0.6100 199,500 -0.01(-1.61%)
Dec 19, 2019 0.6300 0.6400 0.6200 0.6200 82,072 -0.01(-1.59%)
Dec 18, 2019 0.6250 0.6650 0.6206 0.6300 104,370 +0.01(+0.80%)
Dec 17, 2019 0.6306 0.6650 0.6170 0.6250 144,851 -0.03(-3.85%)
Dec 16, 2019 0.6400 0.6875 0.6255 0.6500 195,134 +0.02(+3.26%)
Dec 13, 2019 0.6350 0.6489 0.6200 0.6295 187,800 -0.01(-0.87%)
Dec 12, 2019 0.6723 0.6723 0.6100 0.6350 159,751 -0.04(-5.86%)
Dec 11, 2019 0.6700 0.6970 0.6500 0.6745 116,199 +0.00(+0.67%)
Dec 10, 2019 0.6850 0.6950 0.6620 0.6700 113,521 -0.02(-3.60%)
Dec 09, 2019 0.7050 0.7150 0.6750 0.6950 128,368 -0.02(-2.39%)
Dec 06, 2019 0.7250 0.7490 0.6950 0.7120 129,100 -0.02(-2.13%)
Dec 05, 2019 0.7399 0.7399 0.7104 0.7275 90,806 -0.01(-0.89%)
Dec 04, 2019 0.7400 0.7400 0.7102 0.7340 52,826 -0.01(-0.81%)
Dec 03, 2019 0.7449 0.7449 0.6950 0.7400 142,284 +0.01(+1.54%)
Dec 02, 2019 0.7000 0.7520 0.7000 0.7288 95,257 +0.04(+5.62%)
Nov 29, 2019 0.7000 0.7000 0.6702 0.6900 17,900 +0.00(+0.00%)
Nov 27, 2019 0.6700 0.7000 0.6700 0.6900 84,500 +0.02(+2.99%)
Nov 26, 2019 0.6900 0.7000 0.6510 0.6700 142,752 -0.03(-4.29%)
Nov 25, 2019 0.6823 0.7200 0.6650 0.7000 120,212 +0.01(+2.19%)
Nov 22, 2019 0.8600 0.8600 0.6800 0.6850 747,800 -0.16(-19.41%)
Nov 21, 2019 0.6700 0.8800 0.6200 0.8500 1,163,122 +0.21(+32.81%)
Nov 20, 2019 0.6200 0.6700 0.5930 0.6400 193,445 +0.03(+4.92%)
Nov 19, 2019 0.5900 0.6200 0.5900 0.6100 173,352 +0.02(+3.39%)
Nov 18, 2019 0.5520 0.6240 0.5520 0.5900 123,376 +0.00(+0.00%)
Nov 15, 2019 0.6000 0.6000 0.5500 0.5900 108,900 -0.01(-1.65%)
Nov 14, 2019 0.6175 0.6299 0.5750 0.5999 109,434 -0.02(-2.46%)
Nov 13, 2019 0.6000 0.6350 0.6000 0.6150 77,161 -0.01(-0.81%)
Nov 12, 2019 0.5900 0.6350 0.5900 0.6200 77,432 +0.01(+1.64%)
Nov 11, 2019 0.6600 0.6600 0.5800 0.6100 108,760 -0.01(-1.61%)
Nov 08, 2019 0.5900 0.6500 0.5500 0.6200 267,200 +0.03(+5.08%)
Nov 07, 2019 0.6400 0.6400 0.5800 0.5900 261,645 -0.05(-7.80%)
Nov 06, 2019 0.6500 0.6844 0.6300 0.6399 122,136 -0.01(-1.55%)
Nov 05, 2019 0.6700 0.6800 0.6300 0.6500 85,073 -0.02(-2.62%)
Nov 04, 2019 0.6770 0.7000 0.6650 0.6675 230,553 -0.04(-5.31%)
Nov 01, 2019 0.7050 0.7050 0.6750 0.7049 213,700 +0.02(+3.65%)
Oct 31, 2019 0.7100 0.7200 0.6700 0.6801 108,286 -0.00(-0.72%)
Oct 30, 2019 0.6627 0.7500 0.6627 0.6850 124,036 +0.02(+2.24%)
Oct 29, 2019 0.7100 0.7450 0.6700 0.6700 265,843 -0.04(-5.63%)
Oct 28, 2019 0.6189 0.7400 0.6189 0.7100 550,733 +0.10(+15.65%)
Oct 25, 2019 0.6000 0.6150 0.5800 0.6139 66,800 +0.03(+5.84%)
Oct 24, 2019 0.5990 0.5990 0.5800 0.5800 113,720 +0.00(+0.00%)
Oct 23, 2019 0.5900 0.6000 0.5800 0.5800 81,499 -0.01(-1.69%)
Oct 22, 2019 0.5800 0.6080 0.5800 0.5900 43,744 -0.01(-1.50%)
Oct 21, 2019 0.6000 0.6279 0.5610 0.5990 110,219 -0.03(-4.62%)
Oct 18, 2019 0.6120 0.6399 0.5700 0.6280 95,800 +0.02(+2.83%)
Oct 17, 2019 0.6050 0.6400 0.6000 0.6107 132,838 +0.01(+1.78%)
Oct 16, 2019 0.6250 0.6800 0.5510 0.6000 158,870 -0.03(-4.76%)
Oct 15, 2019 0.6400 0.6400 0.6106 0.6300 150,277 -0.01(-1.56%)
Oct 14, 2019 0.5600 0.6409 0.5325 0.6400 178,445 +0.10(+17.97%)
Oct 11, 2019 0.5189 0.5650 0.5189 0.5425 368,000 +0.02(+4.55%)
Oct 10, 2019 0.5950 0.5950 0.5145 0.5189 330,667 -0.07(-12.07%)
Oct 09, 2019 0.5850 0.6100 0.5850 0.5901 54,581 +0.00(+0.02%)
Oct 08, 2019 0.6100 0.6145 0.5700 0.5900 116,865 -0.03(-4.07%)
Oct 07, 2019 0.6000 0.6300 0.6000 0.6150 83,476 +0.01(+0.82%)
Oct 04, 2019 0.6300 0.6500 0.6000 0.6100 168,900 -0.03(-5.06%)
Oct 03, 2019 0.6550 0.7100 0.6300 0.6425 160,799 -0.03(-4.10%)
Oct 02, 2019 0.6500 0.6800 0.6500 0.6700 112,717 +0.02(+3.08%)
Oct 01, 2019 0.6700 0.7100 0.6500 0.6500 123,312 -0.04(-5.80%)
Sep 30, 2019 0.6800 0.7100 0.6700 0.6900 79,384 +0.01(+1.46%)
Sep 27, 2019 0.6650 0.7199 0.6650 0.6801 100,900 -0.04(-5.54%)
Sep 26, 2019 0.7400 0.7400 0.6500 0.7200 118,196 -0.02(-2.70%)
Sep 25, 2019 0.7000 0.7400 0.6600 0.7400 120,413 +0.03(+4.23%)
Sep 24, 2019 0.7300 0.7400 0.7000 0.7100 102,747 -0.02(-2.74%)
Sep 23, 2019 0.7800 0.8300 0.7300 0.7300 239,708 -0.09(-10.98%)
Sep 20, 2019 0.8500 0.8600 0.8100 0.8200 105,500 -0.04(-4.65%)
Sep 19, 2019 0.9000 0.9000 0.8500 0.8600 137,522 -0.04(-4.18%)
Sep 18, 2019 0.9100 0.9200 0.8800 0.8975 37,738 -0.02(-2.45%)
Sep 17, 2019 0.9299 0.9299 0.8700 0.9200 130,374 +0.02(+2.22%)
Sep 16, 2019 0.9300 0.9650 0.8700 0.9000 101,351 -0.03(-3.23%)
Sep 13, 2019 0.9600 0.9600 0.9300 0.9300 56,100 +0.00(+0.00%)
Sep 12, 2019 0.9700 0.9700 0.9300 0.9300 92,723 -0.04(-4.12%)
Sep 11, 2019 0.9650 0.9750 0.9300 0.9700 99,276 +0.01(+0.73%)
Sep 10, 2019 0.9670 0.9750 0.9201 0.9630 77,700 +0.03(+2.99%)
Sep 09, 2019 0.9700 0.9850 0.9200 0.9350 101,663 -0.04(-3.79%)
Sep 06, 2019 0.9800 0.9800 0.9400 0.9718 77,200 +0.01(+0.70%)
Sep 05, 2019 0.9800 0.9800 0.9400 0.9650 57,667 -0.01(-1.03%)
Sep 04, 2019 0.9550 0.9900 0.9400 0.9750 111,831 +0.02(+2.09%)
Sep 03, 2019 0.9889 0.9889 0.9400 0.9550 100,964 +0.01(+0.53%)
Aug 30, 2019 0.9200 0.9898 0.9200 0.9500 171,200 +0.03(+3.26%)
Aug 29, 2019 0.9330 0.9400 0.8900 0.9200 183,015 -0.02(-1.71%)
Aug 28, 2019 0.9500 0.9800 0.9320 0.9360 154,851 -0.04(-4.49%)
Aug 27, 2019 0.9900 0.9900 0.9600 0.9800 115,046 -0.01(-1.01%)
Aug 26, 2019 0.9900 1.030 0.9510 0.9900 228,458 -0.03(-2.94%)
Aug 23, 2019 1.050 1.070 0.9800 1.020 152,400 -0.03(-2.86%)
Aug 22, 2019 1.060 1.090 0.9800 1.050 555,024 -0.03(-2.78%)
Aug 21, 2019 1.180 1.180 1.060 1.080 267,025 -0.06(-5.26%)
Aug 20, 2019 1.190 1.190 1.020 1.140 355,188 -0.01(-0.87%)
Aug 19, 2019 0.9800 1.230 0.9700 1.150 1,070,819 +0.20(+21.05%)
Aug 16, 2019 0.8300 0.9500 0.8300 0.9500 201,200 +0.13(+15.71%)
Aug 15, 2019 0.9110 0.9350 0.8200 0.8210 231,443 -0.10(-10.76%)
Aug 14, 2019 1.000 1.000 0.9011 0.9200 184,848 -0.05(-5.15%)
Aug 13, 2019 0.9950 0.9950 0.8500 0.9700 487,402 -0.03(-2.90%)
Aug 12, 2019 1.130 1.167 0.9606 0.9990 690,627 -0.10(-9.18%)
Aug 09, 2019 1.100 1.280 1.070 1.100 1,999,200 +0.04(+3.77%)
Aug 08, 2019 0.7700 1.140 0.7590 1.060 1,726,121 +0.28(+35.90%)
Aug 07, 2019 0.7800 0.8140 0.7610 0.7800 584,721 -0.05(-6.36%)
Aug 06, 2019 0.6000 0.8500 0.5800 0.8330 1,233,040 +0.26(+46.14%)
Aug 05, 2019 0.5400 0.5750 0.5400 0.5700 251,868 +0.03(+5.56%)
Aug 02, 2019 0.5010 0.5500 0.5010 0.5400 109,500 +0.02(+4.83%)
Aug 01, 2019 0.5689 0.5689 0.5000 0.5151 219,712 -0.02(-4.61%)
Jul 31, 2019 0.5800 0.6000 0.5300 0.5400 228,305 -0.04(-6.90%)
Jul 30, 2019 0.5433 0.5800 0.5433 0.5800 228,435 +0.03(+4.98%)
Jul 29, 2019 0.5551 0.5700 0.5400 0.5525 103,692 -0.00(-0.47%)
Jul 26, 2019 0.5600 0.5850 0.5500 0.5551 231,100 -0.01(-2.61%)
Jul 25, 2019 0.5950 0.6200 0.5500 0.5700 208,631 -0.03(-5.00%)
Jul 24, 2019 0.6800 0.6900 0.5850 0.6000 518,444 -0.09(-13.03%)
Jul 23, 2019 0.7050 0.7200 0.6701 0.6899 229,318 -0.02(-2.83%)
Jul 22, 2019 0.7650 0.7690 0.6800 0.7100 399,459 -0.03(-3.40%)
Jul 19, 2019 0.7450 0.7700 0.7332 0.7350 227,500 -0.02(-2.01%)
Jul 18, 2019 0.7800 0.8200 0.7400 0.7501 107,029 -0.03(-3.83%)
Jul 17, 2019 0.8000 0.8100 0.7800 0.7800 102,308 -0.01(-1.27%)
Jul 16, 2019 0.8175 0.8175 0.7800 0.7900 85,911 -0.01(-1.25%)
Jul 15, 2019 0.8000 0.8200 0.7700 0.8000 192,480 +0.00(+0.00%)
Jul 12, 2019 0.8400 0.8500 0.7600 0.8000 233,200 -0.04(-4.76%)
Jul 11, 2019 0.8200 0.8400 0.7900 0.8400 183,029 +0.03(+4.35%)
Jul 10, 2019 0.8000 0.8234 0.7800 0.8050 112,193 +0.01(+0.63%)
Jul 09, 2019 0.8000 0.8500 0.8000 0.8000 155,883 +0.00(+0.00%)
Jul 08, 2019 0.7900 0.8400 0.7900 0.8000 165,966 -0.01(-0.62%)
Jul 05, 2019 0.7800 0.8300 0.7800 0.8050 212,000 +0.03(+3.21%)
Jul 03, 2019 0.7650 0.7850 0.7401 0.7800 65,400 +0.03(+4.00%)
Jul 02, 2019 0.7400 0.7900 0.7400 0.7500 115,956 -0.01(-1.32%)
Jul 01, 2019 0.8000 0.8100 0.7320 0.7600 233,588 -0.05(-5.59%)
Jun 28, 2019 0.7900 0.8100 0.7800 0.8050 133,000 -0.01(-0.62%)
Jun 27, 2019 0.8400 0.8400 0.7800 0.8100 132,817 -0.02(-2.53%)
Jun 26, 2019 0.8500 0.8800 0.8250 0.8310 139,616 -0.03(-3.37%)
Jun 25, 2019 0.8450 0.8797 0.8000 0.8600 265,150 +0.05(+6.17%)
Jun 24, 2019 0.8300 0.8850 0.7800 0.8100 205,060 -0.03(-3.57%)
Jun 21, 2019 0.8400 0.8500 0.8300 0.8400 71,000 +0.00(+0.00%)
Jun 20, 2019 0.8350 0.8800 0.8300 0.8400 191,895 +0.01(+1.20%)
Jun 19, 2019 0.8450 0.8800 0.8220 0.8300 224,384 +0.00(+0.00%)
Jun 18, 2019 0.8300 0.9000 0.8210 0.8300 167,514 -0.03(-3.77%)
Jun 17, 2019 0.9000 0.9000 0.8300 0.8625 113,464 -0.00(-0.29%)
Jun 14, 2019 0.8250 0.8800 0.8220 0.8650 121,100 +0.01(+0.58%)
Jun 13, 2019 0.9000 0.9000 0.8521 0.8600 116,586 -0.02(-2.27%)
Jun 12, 2019 0.8520 0.8990 0.8520 0.8800 169,773 +0.03(+3.14%)
Jun 11, 2019 0.9000 0.9000 0.8500 0.8532 247,493 -0.04(-4.13%)
Jun 10, 2019 0.9500 0.9550 0.8600 0.8900 329,921 -0.05(-5.32%)
Jun 07, 2019 0.9103 0.9700 0.9103 0.9400 149,000 +0.01(+0.96%)
Jun 06, 2019 0.9750 0.9750 0.9100 0.9311 180,293 -0.04(-4.50%)
Jun 05, 2019 0.9900 0.9900 0.9200 0.9750 360,711 +0.01(+0.52%)
Jun 04, 2019 0.9200 0.9700 0.8800 0.9700 388,280 +0.05(+5.43%)
Jun 03, 2019 0.9990 0.9990 0.8300 0.9200 686,136 -0.03(-3.16%)
May 31, 2019 1.500 1.503 0.8600 0.9500 3,159,000 -0.56(-37.02%)
May 30, 2019 1.470 1.510 1.470 1.508 224,148 +0.04(+2.62%)
May 29, 2019 1.530 1.600 1.460 1.470 260,748 -0.07(-4.55%)
May 28, 2019 1.510 1.550 1.510 1.540 189,634 +0.02(+1.32%)
May 24, 2019 1.630 1.630 1.500 1.520 284,300 -0.10(-6.17%)
May 23, 2019 1.620 1.640 1.570 1.620 98,076 -0.02(-1.22%)
May 22, 2019 1.550 1.650 1.530 1.640 101,538 +0.07(+4.46%)
May 21, 2019 1.530 1.580 1.530 1.570 126,406 +0.04(+2.61%)
May 20, 2019 1.660 1.670 1.530 1.530 183,229 -0.12(-7.27%)
May 17, 2019 1.660 1.670 1.580 1.650 101,600 +0.06(+3.77%)
May 16, 2019 1.650 1.670 1.560 1.590 132,875 -0.06(-3.64%)
May 15, 2019 1.700 1.710 1.630 1.650 158,120 -0.05(-2.94%)
May 14, 2019 1.735 1.740 1.700 1.700 87,963 -0.00(-0.03%)
May 13, 2019 1.730 1.730 1.690 1.700 122,657 -0.03(-1.68%)
May 10, 2019 1.710 1.750 1.700 1.730 108,200 +0.02(+1.14%)
May 09, 2019 1.710 1.745 1.710 1.710 133,081 +0.00(+0.00%)
May 08, 2019 1.700 1.720 1.690 1.710 86,229 +0.02(+1.18%)
May 07, 2019 1.650 1.690 1.650 1.690 134,184 +0.00(+0.30%)
May 06, 2019 1.700 1.700 1.610 1.685 99,523 -0.01(-0.88%)
May 03, 2019 1.600 1.700 1.600 1.700 119,100 +0.10(+6.25%)
May 02, 2019 1.620 1.670 1.560 1.600 73,497 -0.02(-1.42%)
May 01, 2019 1.680 1.680 1.600 1.623 69,369 -0.06(-3.39%)
Apr 30, 2019 1.735 1.740 1.640 1.680 131,510 -0.06(-3.45%)
Apr 29, 2019 1.800 1.800 1.730 1.740 112,041 -0.02(-1.14%)
Apr 26, 2019 1.820 1.820 1.760 1.760 166,400 +0.04(+2.33%)
Apr 25, 2019 1.740 1.780 1.683 1.720 263,932 +0.06(+3.61%)
Apr 24, 2019 1.570 1.790 1.550 1.660 471,766 +0.11(+7.10%)
Apr 23, 2019 1.510 1.560 1.510 1.550 81,321 +0.02(+1.31%)
Apr 22, 2019 1.520 1.570 1.520 1.530 177,326 -0.03(-1.92%)
Apr 18, 2019 1.560 1.610 1.560 1.560 133,900 -0.02(-1.27%)
Apr 17, 2019 1.550 1.610 1.550 1.580 85,196 +0.03(+1.94%)
Apr 16, 2019 1.620 1.650 1.550 1.550 97,218 -0.05(-3.03%)
Apr 15, 2019 1.530 1.600 1.530 1.599 159,674 +0.03(+1.82%)
Apr 12, 2019 1.630 1.650 1.550 1.570 242,500 -0.07(-4.56%)
Apr 11, 2019 1.670 1.680 1.610 1.645 176,998 -0.03(-2.08%)
Apr 10, 2019 1.730 1.760 1.650 1.680 209,014 -0.07(-4.00%)
Apr 09, 2019 1.780 1.800 1.730 1.750 156,529 -0.03(-1.69%)
Apr 08, 2019 1.810 1.830 1.770 1.780 108,846 -0.03(-1.66%)
Apr 05, 2019 1.830 1.840 1.770 1.810 141,200 -0.02(-1.09%)
Apr 04, 2019 1.800 1.850 1.770 1.830 113,640 +0.00(+0.00%)
Apr 03, 2019 1.845 1.880 1.830 1.830 86,325 -0.01(-0.54%)
Apr 02, 2019 1.885 1.920 1.790 1.840 209,549 -0.03(-1.39%)
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.