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

Glowpoint Inc (NY: GLOW )

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 (%)
Oct 31, 2016 0.3882 0.3882 0.3800 0.3880 2,281 +0.00(+0.00%)
Oct 28, 2016 0.3880 0.3900 0.3880 0.3880 1,226 -0.00(-0.51%)
Oct 27, 2016 0.3800 0.3900 0.3730 0.3900 2,413 +0.02(+4.73%)
Oct 26, 2016 0.3500 0.3800 0.3400 0.3724 45,654 +0.02(+6.40%)
Oct 25, 2016 0.3497 0.3500 0.3303 0.3500 2,280 +0.00(+1.01%)
Oct 24, 2016 0.3500 0.3500 0.3300 0.3465 3,828 -0.00(-1.00%)
Oct 21, 2016 0.3314 0.3500 0.3314 0.3500 18,194 +0.01(+3.83%)
Oct 20, 2016 0.3299 0.3380 0.3299 0.3371 1,605 +0.01(+2.37%)
Oct 19, 2016 0.2900 0.3319 0.2900 0.3293 10,999 +0.02(+6.23%)
Oct 18, 2016 0.2981 0.3100 0.2981 0.3100 1,020 +0.00(+1.27%)
Oct 17, 2016 0.2922 0.3123 0.2922 0.3061 5,005 -0.00(-1.26%)
Oct 14, 2016 0.3043 0.3150 0.2843 0.3100 1,658 -0.00(-0.74%)
Oct 13, 2016 0.3186 0.3186 0.3123 0.3123 735 +0.01(+2.90%)
Oct 12, 2016 0.2980 0.3035 0.2980 0.3035 906 +0.01(+4.66%)
Oct 11, 2016 0.3020 0.3020 0.2601 0.2900 1,438 -0.01(-3.33%)
Oct 10, 2016 0.3198 0.3198 0.2939 0.3000 2,874 -0.01(-3.23%)
Oct 07, 2016 0.2804 0.3100 0.2804 0.3100 5,228 +0.03(+10.71%)
Oct 06, 2016 0.2800 0.2927 0.2127 0.2800 49,892 +0.00(+0.00%)
Oct 05, 2016 0.2800 0.2846 0.2800 0.2800 13,480 +0.00(+0.00%)
Oct 04, 2016 0.2800 0.2800 0.2800 0.2800 440 +0.00(+0.00%)
Oct 03, 2016 0.2800 0.2900 0.2800 0.2800 1,602 -0.00(-0.04%)
Sep 30, 2016 0.2850 0.2850 0.2800 0.2801 6,994 +0.00(+0.00%)
Sep 29, 2016 0.2883 0.2897 0.2801 0.2801 1,807 -0.00(-0.07%)
Sep 28, 2016 0.2890 0.2999 0.2800 0.2803 2,260 +0.00(+0.11%)
Sep 27, 2016 0.2800 0.2999 0.2800 0.2800 3,825 +0.00(+0.00%)
Sep 26, 2016 0.2890 0.2899 0.2800 0.2800 6,005 +0.00(+1.63%)
Sep 23, 2016 0.2980 0.3020 0.2701 0.2755 10,215 -0.02(-8.17%)
Sep 22, 2016 0.2880 0.3000 0.2601 0.3000 9,792 +0.01(+5.23%)
Sep 21, 2016 0.2920 0.3000 0.2850 0.2851 8,111 -0.01(-1.72%)
Sep 20, 2016 0.2877 0.3000 0.2800 0.2901 12,863 +0.00(+0.03%)
Sep 19, 2016 0.3100 0.3100 0.2800 0.2900 5,849 -0.01(-3.49%)
Sep 16, 2016 0.3270 0.3270 0.2649 0.3005 113,158 -0.03(-8.97%)
Sep 15, 2016 0.2572 0.3500 0.2572 0.3301 43,599 +0.07(+24.52%)
Sep 14, 2016 0.2631 0.2851 0.2302 0.2651 39,289 -0.01(-3.25%)
Sep 13, 2016 0.2500 0.3400 0.2126 0.2740 81,868 +0.02(+9.60%)
Sep 12, 2016 0.2701 0.2797 0.2500 0.2500 27,003 -0.02(-6.51%)
Sep 09, 2016 0.2900 0.2900 0.2500 0.2674 100,396 -0.02(-7.79%)
Sep 08, 2016 0.2782 0.2999 0.2500 0.2900 104,464 +0.02(+7.33%)
Sep 07, 2016 0.2923 0.2923 0.2701 0.2702 64,755 -0.01(-2.95%)
Sep 06, 2016 0.2884 0.3000 0.2784 0.2784 37,858 -0.01(-2.69%)
Sep 02, 2016 0.3000 0.2861 0.2861 0.2861 31,600 -0.01(-3.99%)
Sep 01, 2016 0.2980 0.2980 0.2980 0.2980 211 +0.01(+2.76%)
Aug 31, 2016 0.3200 0.3200 0.2600 0.2900 42,039 -0.01(-3.33%)
Aug 30, 2016 0.2994 0.3060 0.2970 0.3000 21,587 +0.00(+1.01%)
Aug 29, 2016 0.3000 0.3077 0.2710 0.2970 19,093 +0.00(+0.68%)
Aug 26, 2016 0.2999 0.3012 0.2950 0.2950 5,518 +0.02(+9.26%)
Aug 25, 2016 0.3159 0.3191 0.2700 0.2700 4,431 -0.03(-11.15%)
Aug 24, 2016 0.3200 0.3293 0.2999 0.3039 4,399 -0.03(-7.91%)
Aug 23, 2016 0.3184 0.3397 0.2720 0.3300 21,328 -0.01(-2.94%)
Aug 22, 2016 0.3200 0.3400 0.3200 0.3400 65,181 +0.02(+6.25%)
Aug 19, 2016 0.3200 0.3250 0.3100 0.3200 49,958 +0.00(+0.00%)
Aug 18, 2016 0.3200 0.3250 0.3100 0.3200 19,122 +0.00(+0.00%)
Aug 17, 2016 0.3399 0.3400 0.3200 0.3200 28,630 -0.01(-3.03%)
Aug 16, 2016 0.3149 0.3481 0.3040 0.3300 71,305 +0.02(+6.45%)
Aug 15, 2016 0.3001 0.3150 0.2900 0.3100 25,846 +0.01(+3.33%)
Aug 12, 2016 0.2940 0.3100 0.2800 0.3000 5,452 -0.00(-0.66%)
Aug 11, 2016 0.2900 0.3021 0.2900 0.3020 1,001 +0.00(+0.67%)
Aug 10, 2016 0.2900 0.3000 0.2800 0.3000 31,476 +0.02(+7.14%)
Aug 09, 2016 0.2999 0.3199 0.2800 0.2800 11,611 -0.02(-5.91%)
Aug 08, 2016 0.3200 0.3311 0.2900 0.2976 19,323 -0.02(-5.52%)
Aug 05, 2016 0.3300 0.3499 0.3150 0.3150 12,475 -0.03(-7.35%)
Aug 04, 2016 0.3280 0.3480 0.3280 0.3400 20,678 +0.02(+6.25%)
Aug 03, 2016 0.3220 0.3220 0.3200 0.3200 204 -0.01(-3.00%)
Aug 02, 2016 0.3260 0.3590 0.3260 0.3299 11,551 +0.00(+0.58%)
Aug 01, 2016 0.3100 0.3300 0.3100 0.3280 4,603 +0.01(+2.50%)
Jul 29, 2016 0.3180 0.3380 0.3100 0.3200 10,934 +0.01(+3.23%)
Jul 28, 2016 0.3184 0.3184 0.3100 0.3100 5,330 -0.00(-0.13%)
Jul 27, 2016 0.3200 0.3240 0.3104 0.3104 16,521 -0.01(-3.00%)
Jul 26, 2016 0.3180 0.3210 0.3150 0.3200 1,860 +0.01(+3.23%)
Jul 25, 2016 0.3400 0.3400 0.3100 0.3100 639 -0.04(-11.40%)
Jul 22, 2016 0.3300 0.3499 0.3011 0.3499 18,106 +0.03(+11.08%)
Jul 21, 2016 0.3150 0.3400 0.2880 0.3150 57,543 -0.00(-0.79%)
Jul 20, 2016 0.3339 0.3339 0.3000 0.3175 19,062 -0.00(-0.16%)
Jul 19, 2016 0.3200 0.3200 0.2899 0.3180 17,110 +0.01(+2.58%)
Jul 18, 2016 0.2999 0.3100 0.2257 0.3100 17,077 +0.01(+3.37%)
Jul 15, 2016 0.3200 0.3300 0.2800 0.2999 108,201 -0.01(-3.26%)
Jul 14, 2016 0.3001 0.3167 0.2802 0.3100 61,803 +0.01(+2.79%)
Jul 13, 2016 0.3250 0.3250 0.2900 0.3016 14,000 -0.01(-2.08%)
Jul 12, 2016 0.3017 0.3199 0.3000 0.3080 5,187 +0.02(+6.17%)
Jul 11, 2016 0.3198 0.3198 0.2901 0.2901 13,493 -0.01(-3.30%)
Jul 08, 2016 0.3060 0.3200 0.2801 0.3000 27,525 -0.02(-6.22%)
Jul 07, 2016 0.2801 0.3200 0.2801 0.3199 5,350 +0.02(+8.44%)
Jul 06, 2016 0.3000 0.3100 0.3000 0.2950 8,515 -0.01(-1.67%)
Jul 05, 2016 0.3000 0.3000 0.2951 0.3000 2,709 +0.00(+0.00%)
Jul 01, 2016 0.3200 0.3000 0.3000 0.3000 8,500 +0.00(+1.66%)
Jun 30, 2016 0.3237 0.3403 0.2951 0.2951 11,782 -0.02(-7.78%)
Jun 29, 2016 0.2900 0.3499 0.2801 0.3200 8,820 -0.00(-0.31%)
Jun 28, 2016 0.3257 0.3520 0.2900 0.3210 8,446 +0.01(+3.48%)
Jun 27, 2016 0.3150 0.3150 0.3102 0.3102 13,275 +0.01(+3.40%)
Jun 24, 2016 0.3350 0.3800 0.3000 0.3000 20,229 -0.02(-5.96%)
Jun 23, 2016 0.3100 0.3297 0.2801 0.3190 12,515 -0.02(-6.15%)
Jun 22, 2016 0.3490 0.3490 0.3250 0.3399 14,757 -0.01(-2.27%)
Jun 21, 2016 0.3400 0.3598 0.3200 0.3478 65,726 +0.02(+5.39%)
Jun 20, 2016 0.3200 0.3599 0.3200 0.3300 17,256 +0.01(+3.06%)
Jun 17, 2016 0.4100 0.4200 0.3202 0.3202 50,416 -0.09(-22.84%)
Jun 16, 2016 0.4500 0.4500 0.4000 0.4150 42,292 -0.02(-3.49%)
Jun 15, 2016 0.4500 0.4500 0.4150 0.4300 45,512 -0.03(-6.52%)
Jun 14, 2016 0.4600 0.4700 0.4480 0.4600 57,542 -0.01(-2.13%)
Jun 13, 2016 0.4400 0.4700 0.4280 0.4700 28,035 +0.02(+4.44%)
Jun 10, 2016 0.4200 0.4500 0.3900 0.4500 22,896 +0.05(+12.50%)
Jun 09, 2016 0.4300 0.4300 0.4000 0.4000 26,591 -0.03(-6.98%)
Jun 08, 2016 0.4300 0.4310 0.4100 0.4300 36,565 +0.01(+2.87%)
Jun 07, 2016 0.4000 0.4275 0.3401 0.4180 48,182 +0.01(+1.95%)
Jun 06, 2016 0.3450 0.4100 0.3400 0.4100 70,642 +0.06(+17.18%)
Jun 03, 2016 0.3297 0.3600 0.3078 0.3499 27,335 +0.03(+9.34%)
Jun 02, 2016 0.3100 0.3400 0.3000 0.3200 32,744 +0.01(+3.23%)
Jun 01, 2016 0.3400 0.3500 0.3000 0.3100 28,289 -0.02(-6.06%)
May 31, 2016 0.3200 0.3400 0.3000 0.3300 22,108 +0.01(+3.13%)
May 27, 2016 0.3300 0.3200 0.3200 0.3200 31,100 +0.02(+6.67%)
May 26, 2016 0.3300 0.3400 0.3000 0.3000 22,617 -0.04(-11.76%)
May 25, 2016 0.3400 0.3500 0.3000 0.3400 39,591 +0.01(+2.87%)
May 24, 2016 0.3200 0.3450 0.2800 0.3305 25,474 +0.00(+0.15%)
May 23, 2016 0.3800 0.3800 0.3018 0.3300 12,070 -0.03(-8.33%)
May 20, 2016 0.3500 0.3700 0.3007 0.3600 18,385 -0.01(-2.70%)
May 19, 2016 0.3800 0.3800 0.3100 0.3700 17,881 +0.01(+1.54%)
May 18, 2016 0.3600 0.3800 0.2900 0.3644 30,466 +0.00(+1.22%)
May 17, 2016 0.3700 0.4016 0.3000 0.3600 58,911 -0.01(-2.70%)
May 16, 2016 0.3310 0.3700 0.2503 0.3700 65,134 +0.03(+8.82%)
May 13, 2016 0.3179 0.3530 0.2600 0.3400 45,438 +0.06(+21.21%)
May 12, 2016 0.3328 0.3700 0.2805 0.2805 23,376 -0.06(-17.21%)
May 11, 2016 0.3691 0.3700 0.2500 0.3388 20,765 +0.01(+3.32%)
May 10, 2016 0.3520 0.3700 0.2599 0.3279 47,753 -0.03(-8.92%)
May 09, 2016 0.3600 0.3700 0.3500 0.3600 1,034 +0.01(+2.56%)
May 06, 2016 0.3400 0.3623 0.3200 0.3510 19,956 +0.03(+9.79%)
May 05, 2016 0.3200 0.3600 0.2450 0.3197 27,786 +0.02(+6.57%)
May 04, 2016 0.3600 0.3600 0.3000 0.3000 22,153 -0.04(-11.76%)
May 03, 2016 0.3495 0.3999 0.3050 0.3400 77,954 +0.01(+3.03%)
May 02, 2016 0.3398 0.3495 0.3300 0.3300 7,359 -0.01(-2.94%)
Apr 29, 2016 0.3600 0.3864 0.3000 0.3400 12,810 -0.01(-3.41%)
Apr 28, 2016 0.3400 0.3700 0.3400 0.3520 2,390 +0.01(+3.53%)
Apr 27, 2016 0.3400 0.3600 0.3000 0.3400 3,800 +0.01(+3.03%)
Apr 26, 2016 0.3500 0.3681 0.3000 0.3300 8,867 -0.00(-0.33%)
Apr 25, 2016 0.3450 0.3500 0.3021 0.3311 4,375 +0.00(+0.33%)
Apr 22, 2016 0.3551 0.3663 0.2913 0.3300 22,242 -0.02(-5.71%)
Apr 21, 2016 0.3600 0.3600 0.3500 0.3500 1,600 +0.01(+2.19%)
Apr 20, 2016 0.3200 0.3500 0.2900 0.3425 40,640 +0.00(+0.74%)
Apr 19, 2016 0.3537 0.3537 0.3000 0.3400 13,492 -0.01(-3.87%)
Apr 18, 2016 0.3500 0.3537 0.2991 0.3537 9,463 +0.00(+1.06%)
Apr 15, 2016 0.3300 0.3547 0.2739 0.3500 19,168 +0.01(+2.94%)
Apr 14, 2016 0.3500 0.3500 0.3400 0.3400 3,276 -0.02(-5.53%)
Apr 13, 2016 0.3500 0.3600 0.3400 0.3599 13,070 -0.01(-2.73%)
Apr 12, 2016 0.3600 0.3900 0.3500 0.3700 10,872 -0.02(-5.13%)
Apr 08, 2016 0.3900 0.3900 0.3900 0.3900 2,200 +0.00(+0.00%)
Apr 06, 2016 0.4100 0.4200 0.3700 0.3900 23 +0.02(+5.41%)
Apr 05, 2016 0.3710 0.3710 0.3300 0.3700 7,600 +0.00(+0.03%)
Apr 04, 2016 0.3600 0.3798 0.2919 0.3699 21,415 -0.03(-7.53%)
Apr 01, 2016 0.3687 0.4131 0.3687 0.4000 1,048 +0.01(+2.56%)
Mar 31, 2016 0.3900 0.3996 0.3700 0.3900 2,815 +0.03(+8.33%)
Mar 30, 2016 0.4200 0.4200 0.3001 0.3600 12,773 -0.04(-10.89%)
Mar 29, 2016 0.4200 0.4200 0.4040 0.4040 1,351 -0.01(-2.18%)
Mar 28, 2016 0.4400 0.4400 0.3500 0.4130 4,861 -0.01(-1.67%)
Mar 24, 2016 0.3900 0.4200 0.4200 0.4200 1,000 +0.01(+3.40%)
Mar 23, 2016 0.4062 0.4062 0.4062 0.4062 1,659 +0.04(+9.78%)
Mar 22, 2016 0.4000 0.4000 0.3800 0.3700 4,000 -0.05(-11.90%)
Mar 21, 2016 0.3800 0.4200 0.3800 0.4200 2,798 +0.02(+5.00%)
Mar 18, 2016 0.3800 0.4200 0.3800 0.4000 10,680 +0.01(+2.56%)
Mar 17, 2016 0.3932 0.3932 0.3800 0.3900 19,518 +0.00(+0.00%)
Mar 16, 2016 0.4200 0.4300 0.3834 0.3900 23,874 -0.02(-5.34%)
Mar 15, 2016 0.4200 0.4300 0.3700 0.4120 31,650 +0.00(+0.49%)
Mar 14, 2016 0.4480 0.4480 0.4090 0.4100 3,028 +0.00(+0.00%)
Mar 11, 2016 0.4100 0.4129 0.4079 0.4100 33,130 +0.00(+0.00%)
Mar 10, 2016 0.4100 0.4200 0.4000 0.4100 4,653 +0.01(+2.09%)
Mar 09, 2016 0.4179 0.4179 0.4016 0.4016 4,635 +0.01(+1.67%)
Mar 08, 2016 0.4050 0.4050 0.3950 0.3950 1,225 -0.01(-3.66%)
Mar 07, 2016 0.4200 0.4200 0.4100 0.4100 399 +0.00(+0.00%)
Mar 04, 2016 0.4200 0.4200 0.4050 0.4100 30,610 +0.02(+5.13%)
Mar 03, 2016 0.4200 0.4200 0.3900 0.3900 3,744 -0.03(-7.14%)
Mar 02, 2016 0.4500 0.4500 0.4200 0.4200 798 -0.03(-6.67%)
Mar 01, 2016 0.4600 0.4600 0.4400 0.4500 7,883 +0.03(+6.48%)
Feb 29, 2016 0.4660 0.4660 0.4226 0.4226 1,970 -0.02(-3.52%)
Feb 26, 2016 0.4100 0.4580 0.4100 0.4380 4,135 -0.01(-2.01%)
Feb 25, 2016 0.3900 0.4700 0.3885 0.4470 9,089 +0.09(+24.17%)
Feb 24, 2016 0.3599 0.3667 0.3207 0.3600 12,476 +0.01(+1.98%)
Feb 23, 2016 0.4200 0.4480 0.3530 0.3530 13,586 -0.07(-15.95%)
Feb 22, 2016 0.4600 0.4600 0.4000 0.4200 6,968 -0.03(-5.87%)
Feb 19, 2016 0.4600 0.4600 0.4462 0.4462 590 -0.01(-3.00%)
Feb 18, 2016 0.4603 0.4603 0.4500 0.4600 6,796 -0.01(-2.13%)
Feb 17, 2016 0.4600 0.4700 0.4600 0.4700 499 -0.02(-3.69%)
Feb 12, 2016 0.4600 0.4880 0.4880 0.4880 5,800 +0.00(+0.21%)
Feb 11, 2016 0.4910 0.4910 0.4800 0.4870 4,002 -0.00(-0.61%)
Feb 10, 2016 0.5000 0.5000 0.4900 0.4900 2,300 +0.00(+0.20%)
Feb 09, 2016 0.4500 0.5000 0.3921 0.4890 16,275 +0.00(+0.41%)
Feb 08, 2016 0.4900 0.5000 0.4500 0.4870 9,901 -0.00(-0.61%)
Feb 05, 2016 0.5075 0.5294 0.4699 0.4900 8,530 -0.03(-5.77%)
Feb 04, 2016 0.5100 0.5400 0.4950 0.5200 41,608 +0.02(+3.79%)
Feb 03, 2016 0.5010 0.5010 0.5010 0.5010 514 +0.00(+0.14%)
Feb 02, 2016 0.5003 0.5100 0.5002 0.5003 2,309 -0.01(-1.90%)
Feb 01, 2016 0.4800 0.5100 0.4600 0.5100 16,193 +0.03(+5.15%)
Jan 29, 2016 0.5320 0.5320 0.4850 0.4850 11,881 -0.05(-9.40%)
Jan 28, 2016 0.5320 0.5400 0.5320 0.5353 1,378 -0.00(-0.13%)
Jan 27, 2016 0.5200 0.5360 0.4520 0.5360 11,345 -0.01(-2.55%)
Jan 26, 2016 0.5400 0.5517 0.5100 0.5500 12,160 +0.00(+0.00%)
Jan 25, 2016 0.5550 0.5551 0.5300 0.5500 4,220 +0.01(+1.85%)
Jan 22, 2016 0.5310 0.5900 0.5100 0.5400 31,727 -0.01(-1.82%)
Jan 21, 2016 0.5000 0.5500 0.5000 0.5500 914 +0.03(+4.76%)
Jan 20, 2016 0.5490 0.5490 0.4500 0.5250 20,241 -0.01(-0.94%)
Jan 19, 2016 0.5500 0.5800 0.5200 0.5300 15,334 -0.04(-7.02%)
Jan 15, 2016 0.5800 0.5700 0.5700 0.5700 37,100 -0.01(-1.45%)
Jan 14, 2016 0.5500 0.6080 0.5075 0.5784 30,419 -0.02(-3.60%)
Jan 13, 2016 0.6290 0.6307 0.5500 0.6000 30,861 +0.01(+1.69%)
Jan 12, 2016 0.6200 0.6307 0.5900 0.5900 1,553 -0.01(-1.67%)
Jan 11, 2016 0.5560 0.6180 0.5560 0.6000 3,035 +0.02(+3.81%)
Jan 08, 2016 0.5410 0.5800 0.5006 0.5780 48,424 +0.03(+5.86%)
Jan 07, 2016 0.5400 0.5800 0.5210 0.5460 17,916 +0.01(+1.68%)
Jan 06, 2016 0.5300 0.5400 0.5300 0.5370 3,390 +0.01(+1.63%)
Jan 05, 2016 0.5284 0.5284 0.5284 0.5284 168 -0.00(-0.30%)
Jan 04, 2016 0.5400 0.5400 0.5200 0.5300 6,633 +0.03(+6.53%)
Dec 31, 2015 0.5100 0.4975 0.4975 0.4975 23,000 -0.02(-4.66%)
Dec 30, 2015 0.5200 0.5400 0.5100 0.5218 15,705 -0.01(-1.55%)
Dec 29, 2015 0.5100 0.5300 0.5000 0.5300 3,460 +0.02(+3.29%)
Dec 28, 2015 0.5300 0.5400 0.5116 0.5131 7,858 -0.02(-3.48%)
Dec 24, 2015 0.5400 0.5316 0.5316 0.5316 1,200 +0.02(+3.83%)
Dec 23, 2015 0.5220 0.5220 0.5100 0.5120 19,430 -0.01(-1.54%)
Dec 22, 2015 0.5280 0.5300 0.5100 0.5200 8,830 +0.01(+1.96%)
Dec 21, 2015 0.5100 0.5200 0.4800 0.5100 10,511 +0.02(+4.08%)
Dec 18, 2015 0.5200 0.5600 0.4900 0.4900 43,905 -0.03(-5.41%)
Dec 17, 2015 0.4801 0.5180 0.4801 0.5180 8,322 +0.03(+5.71%)
Dec 16, 2015 0.4600 0.5160 0.4500 0.4900 45,536 +0.01(+2.08%)
Dec 15, 2015 0.4501 0.5000 0.4500 0.4800 18,009 +0.00(+0.00%)
Dec 14, 2015 0.4901 0.4901 0.4500 0.4800 14,756 -0.01(-2.04%)
Dec 11, 2015 0.5290 0.5380 0.4802 0.4900 15,578 -0.01(-2.00%)
Dec 10, 2015 0.5000 0.5160 0.4800 0.5000 17,383 +0.00(+0.00%)
Dec 09, 2015 0.5000 0.5000 0.4800 0.5000 4,352 +0.00(+0.02%)
Dec 08, 2015 0.5000 0.5005 0.4800 0.4999 26,009 -0.00(-0.02%)
Dec 07, 2015 0.4800 0.5330 0.4108 0.5000 31,413 +0.02(+4.17%)
Dec 04, 2015 0.4890 0.4900 0.4800 0.4800 14,739 -0.01(-2.04%)
Dec 03, 2015 0.4811 0.4900 0.4511 0.4900 18,502 -0.01(-2.00%)
Dec 01, 2015 0.4900 0.5000 0.5000 0.5000 7,100 +0.00(+0.00%)
Nov 30, 2015 0.4500 0.5000 0.4490 0.5000 6,866 +0.00(+0.00%)
Nov 27, 2015 0.4600 0.5000 0.4600 0.5000 12,963 +0.00(+0.00%)
Nov 25, 2015 0.5100 0.5000 0.5000 0.5000 7,600 +0.00(+0.60%)
Nov 24, 2015 0.4600 0.5100 0.4600 0.4970 52,225 -0.03(-6.23%)
Nov 23, 2015 0.5200 0.5560 0.5100 0.5300 5,082 -0.01(-2.21%)
Nov 20, 2015 0.5726 0.5726 0.4900 0.5420 12,188 -0.03(-4.91%)
Nov 19, 2015 0.5750 0.5990 0.5500 0.5700 9,176 +0.00(+0.00%)
Nov 18, 2015 0.5860 0.6280 0.5700 0.5700 5,619 -0.01(-1.72%)
Nov 17, 2015 0.5800 0.5800 0.5499 0.5800 2,956 -0.01(-1.53%)
Nov 16, 2015 0.5871 0.5900 0.5800 0.5890 6,238 -0.00(-0.15%)
Nov 13, 2015 0.5998 0.5998 0.5899 0.5899 1,571 -0.01(-1.68%)
Nov 12, 2015 0.5814 0.6300 0.4456 0.6000 30,409 -0.04(-6.25%)
Nov 11, 2015 0.6801 0.6940 0.5741 0.6400 43,051 -0.05(-7.86%)
Nov 10, 2015 0.7000 0.7000 0.6810 0.6946 2,075 +0.01(+2.15%)
Nov 09, 2015 0.7000 0.7000 0.6800 0.6800 17,050 -0.02(-3.38%)
Nov 06, 2015 0.6900 0.7100 0.6600 0.7038 21,036 +0.01(+1.91%)
Nov 05, 2015 0.6699 0.6906 0.6200 0.6906 9,810 +0.04(+5.63%)
Nov 04, 2015 0.5900 0.6538 0.5890 0.6538 25,266 +0.06(+10.81%)
Nov 03, 2015 0.5796 0.5900 0.5700 0.5900 30,961 +0.01(+1.62%)
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.