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 (%)
Feb 28, 2019 0.1600 0.1600 0.1566 0.1592 59,171 +0.00(+0.89%)
Feb 27, 2019 0.1600 0.1630 0.1568 0.1578 61,011 -0.00(-1.38%)
Feb 26, 2019 0.1600 0.1700 0.1600 0.1600 129,788 -0.00(-1.84%)
Feb 25, 2019 0.1680 0.1750 0.1520 0.1630 206,755 +0.00(+1.24%)
Feb 22, 2019 0.1650 0.1800 0.1610 0.1610 443,200 +0.01(+5.23%)
Feb 21, 2019 0.1650 0.1650 0.1510 0.1530 154,789 -0.01(-4.38%)
Feb 20, 2019 0.1600 0.1700 0.1500 0.1600 266,682 +0.01(+6.67%)
Feb 19, 2019 0.1500 0.1600 0.1400 0.1500 199,503 +0.00(+0.00%)
Feb 15, 2019 0.1600 0.1700 0.1400 0.1500 486,300 -0.01(-6.25%)
Feb 14, 2019 0.1378 0.1699 0.1331 0.1600 1,032,375 +0.03(+20.85%)
Feb 13, 2019 0.1330 0.1403 0.1250 0.1324 189,183 +0.00(+1.85%)
Feb 12, 2019 0.1300 0.1300 0.1200 0.1300 75,886 +0.00(+3.17%)
Feb 11, 2019 0.1280 0.1320 0.1240 0.1260 71,783 -0.00(-3.08%)
Feb 08, 2019 0.1200 0.1300 0.1200 0.1300 72,400 +0.00(+0.08%)
Feb 07, 2019 0.1329 0.1344 0.1260 0.1299 103,410 -0.00(-0.23%)
Feb 06, 2019 0.1348 0.1378 0.1286 0.1302 168,702 +0.00(+1.40%)
Feb 05, 2019 0.1400 0.1400 0.1284 0.1284 141,395 -0.00(-1.53%)
Feb 04, 2019 0.1300 0.1350 0.1261 0.1304 91,364 +0.00(+0.31%)
Feb 01, 2019 0.1400 0.1400 0.1300 0.1300 66,300 -0.00(-2.99%)
Jan 31, 2019 0.1525 0.1525 0.1250 0.1340 249,515 -0.01(-4.29%)
Jan 30, 2019 0.1400 0.1400 0.1200 0.1400 285,345 +0.01(+8.61%)
Jan 29, 2019 0.1252 0.1309 0.1252 0.1289 63,824 -0.00(-1.60%)
Jan 28, 2019 0.1300 0.1350 0.1250 0.1310 128,131 +0.00(+0.77%)
Jan 25, 2019 0.1300 0.1300 0.1300 0.1300 82,200 +0.00(+3.09%)
Jan 24, 2019 0.1300 0.1329 0.1200 0.1261 317,294 +0.00(+1.69%)
Jan 23, 2019 0.1201 0.1290 0.1201 0.1240 112,021 -0.00(-0.80%)
Jan 22, 2019 0.1301 0.1377 0.1250 0.1250 458,734 -0.01(-3.85%)
Jan 18, 2019 0.1200 0.1300 0.1200 0.1300 245,800 +0.01(+7.08%)
Jan 17, 2019 0.1281 0.1282 0.1205 0.1214 139,288 -0.00(-0.49%)
Jan 16, 2019 0.1338 0.1338 0.1212 0.1220 118,624 -0.01(-4.31%)
Jan 15, 2019 0.1330 0.1330 0.1200 0.1275 145,991 -0.00(-1.16%)
Jan 14, 2019 0.1250 0.1320 0.1220 0.1290 210,041 -0.00(-0.77%)
Jan 11, 2019 0.1300 0.1400 0.1300 0.1300 162,300 -0.00(-2.33%)
Jan 10, 2019 0.1250 0.1365 0.1250 0.1331 127,790 +0.00(+3.58%)
Jan 09, 2019 0.1357 0.1357 0.1250 0.1285 348,984 -0.01(-4.74%)
Jan 08, 2019 0.1350 0.1400 0.1287 0.1349 379,363 -0.01(-3.64%)
Jan 07, 2019 0.1400 0.1470 0.1362 0.1400 174,822 +0.00(+0.00%)
Jan 04, 2019 0.1300 0.1500 0.1300 0.1400 394,600 +0.01(+4.40%)
Jan 03, 2019 0.1260 0.1600 0.1250 0.1341 839,502 +0.01(+4.77%)
Jan 02, 2019 0.1260 0.1300 0.1200 0.1280 201,454 -0.00(-1.54%)
Dec 31, 2018 0.1400 0.1400 0.1200 0.1300 277,400 -0.00(-1.52%)
Dec 28, 2018 0.1300 0.1350 0.1250 0.1320 169,600 +0.01(+8.73%)
Dec 27, 2018 0.1235 0.1470 0.1150 0.1214 502,512 +0.00(+0.33%)
Dec 26, 2018 0.1130 0.1290 0.1120 0.1210 237,870 +0.01(+10.00%)
Dec 24, 2018 0.1200 0.1300 0.1100 0.1100 415,700 -0.01(-8.33%)
Dec 21, 2018 0.1900 0.2100 0.1200 0.1200 3,148,700 -0.02(-17.24%)
Dec 20, 2018 0.1429 0.1475 0.1390 0.1450 142,186 +0.00(+1.75%)
Dec 19, 2018 0.1480 0.1480 0.1300 0.1425 82,786 -0.00(-2.40%)
Dec 18, 2018 0.1400 0.1500 0.1400 0.1460 129,341 -0.00(-0.88%)
Dec 17, 2018 0.1596 0.1596 0.1415 0.1473 95,082 -0.00(-1.80%)
Dec 14, 2018 0.1600 0.1600 0.1500 0.1500 58,600 -0.00(-2.02%)
Dec 13, 2018 0.1500 0.1538 0.1500 0.1531 69,774 +0.00(+0.72%)
Dec 12, 2018 0.1585 0.1585 0.1500 0.1520 52,293 +0.00(+0.66%)
Dec 11, 2018 0.1598 0.1598 0.1500 0.1510 58,502 -0.00(-2.01%)
Dec 10, 2018 0.1577 0.1585 0.1502 0.1541 43,787 +0.00(+2.73%)
Dec 07, 2018 0.1600 0.1600 0.1500 0.1500 118,600 -0.00(-1.64%)
Dec 06, 2018 0.1530 0.1680 0.1525 0.1525 97,077 -0.01(-4.69%)
Dec 04, 2018 0.1700 0.1700 0.1600 0.1600 47,200 -0.01(-4.65%)
Dec 03, 2018 0.1713 0.1713 0.1600 0.1678 129,842 +0.01(+4.88%)
Nov 30, 2018 0.1700 0.1700 0.1600 0.1600 183,100 -0.01(-5.38%)
Nov 29, 2018 0.1732 0.1732 0.1501 0.1691 526,767 -0.00(-0.53%)
Nov 28, 2018 0.1700 0.1700 0.1700 0.1700 67,663 +0.00(+1.43%)
Nov 27, 2018 0.1650 0.1680 0.1650 0.1676 51,224 -0.00(-0.24%)
Nov 26, 2018 0.1650 0.1743 0.1650 0.1680 117,570 -0.01(-3.45%)
Nov 23, 2018 0.1850 0.1850 0.1650 0.1740 51,200 -0.00(-0.23%)
Nov 21, 2018 0.1744 0.1744 0.1744 0 +0.01(+5.31%)
Nov 20, 2018 0.1806 0.1806 0.1600 0.1656 427,722 -0.01(-3.72%)
Nov 19, 2018 0.1810 0.1810 0.1701 0.1720 321,401 +0.00(+1.18%)
Nov 16, 2018 0.1800 0.1800 0.1700 0.1700 137,600 -0.00(-0.93%)
Nov 15, 2018 0.1683 0.1750 0.1683 0.1716 197,492 +0.00(+0.94%)
Nov 14, 2018 0.1800 0.1800 0.1700 0.1700 376,689 -0.00(-2.07%)
Nov 13, 2018 0.1879 0.1879 0.1700 0.1736 240,588 -0.00(-1.92%)
Nov 12, 2018 0.1900 0.1914 0.1720 0.1770 265,388 -0.00(-0.56%)
Nov 09, 2018 0.1940 0.1940 0.1750 0.1780 169,500 -0.01(-3.68%)
Nov 08, 2018 0.1960 0.1960 0.1810 0.1848 328,910 -0.00(-1.02%)
Nov 07, 2018 0.1820 0.1900 0.1810 0.1867 344,938 +0.01(+3.15%)
Nov 06, 2018 0.2000 0.2000 0.1810 0.1810 562,091 -0.01(-7.18%)
Nov 05, 2018 0.2215 0.2296 0.1948 0.1950 2,307,844 +0.02(+14.04%)
Nov 02, 2018 0.1710 0.1750 0.1700 0.1710 109,200 +0.00(+0.65%)
Nov 01, 2018 0.1888 0.1888 0.1680 0.1699 240,813 -0.02(-10.58%)
Oct 31, 2018 0.1700 0.1900 0.1712 0.1900 120,746 +0.02(+10.98%)
Oct 30, 2018 0.1750 0.1750 0.1710 0.1712 85,532 -0.00(-0.93%)
Oct 29, 2018 0.1784 0.1784 0.1720 0.1728 83,747 -0.01(-4.00%)
Oct 26, 2018 0.1800 0.1800 0.1700 0.1800 343,800 +0.01(+2.86%)
Oct 25, 2018 0.1922 0.1922 0.1750 0.1750 127,663 -0.01(-4.42%)
Oct 24, 2018 0.1850 0.1900 0.1722 0.1831 246,056 -0.00(-0.92%)
Oct 23, 2018 0.1987 0.1987 0.1751 0.1848 157,373 -0.00(-2.38%)
Oct 22, 2018 0.1970 0.1989 0.1750 0.1893 413,674 -0.01(-5.35%)
Oct 19, 2018 0.1800 0.2250 0.1760 0.2000 1,782,800 +0.02(+13.83%)
Oct 18, 2018 0.1808 0.1830 0.1722 0.1757 402,270 +0.00(+2.03%)
Oct 17, 2018 0.1850 0.1850 0.1650 0.1722 519,282 -0.00(-1.60%)
Oct 16, 2018 0.1670 0.1850 0.1670 0.1750 392,601 +0.01(+3.80%)
Oct 15, 2018 0.1785 0.1785 0.1650 0.1686 133,691 -0.00(-0.82%)
Oct 12, 2018 0.1700 0.1750 0.1660 0.1700 108,600 +0.00(+1.49%)
Oct 11, 2018 0.1766 0.1766 0.1675 0.1675 204,903 -0.01(-3.12%)
Oct 10, 2018 0.1869 0.1869 0.1700 0.1729 141,289 -0.01(-2.87%)
Oct 09, 2018 0.1800 0.1900 0.1677 0.1780 282,706 -0.01(-3.58%)
Oct 08, 2018 0.1995 0.2000 0.1800 0.1846 171,334 -0.01(-4.85%)
Oct 05, 2018 0.1940 0.2000 0.1750 0.1940 483,500 +0.00(+2.11%)
Oct 04, 2018 0.2100 0.2200 0.1880 0.1900 1,173,109 +0.00(+0.05%)
Oct 03, 2018 0.1720 0.1900 0.1665 0.1899 596,278 +0.02(+13.71%)
Oct 02, 2018 0.1800 0.1800 0.1650 0.1670 128,597 +0.00(+1.58%)
Oct 01, 2018 0.1600 0.1725 0.1600 0.1644 193,458 -0.00(-0.36%)
Sep 28, 2018 0.1730 0.1770 0.1600 0.1650 298,100 -0.01(-3.00%)
Sep 27, 2018 0.1810 0.1810 0.1662 0.1701 406,343 -0.01(-7.45%)
Sep 26, 2018 0.1700 0.2000 0.1660 0.1838 1,636,275 +0.02(+10.13%)
Sep 25, 2018 0.1800 0.1833 0.1626 0.1669 196,120 -0.00(-1.82%)
Sep 24, 2018 0.1690 0.1761 0.1650 0.1700 487,576 +0.05(+41.67%)
Sep 21, 2018 0.1700 0.1800 0.1200 0.1200 207,400 -0.06(-33.26%)
Sep 20, 2018 0.1850 0.1860 0.1750 0.1798 136,284 +0.00(+2.22%)
Sep 19, 2018 0.1854 0.1860 0.1750 0.1759 180,523 -0.00(-2.28%)
Sep 18, 2018 0.1800 0.1897 0.1770 0.1800 135,229 -0.01(-3.79%)
Sep 17, 2018 0.2100 0.2100 0.1725 0.1871 187,816 -0.00(-1.53%)
Sep 14, 2018 0.1900 0.2000 0.1800 0.1900 581,400 +0.00(+0.74%)
Sep 13, 2018 0.1800 0.1886 0.1800 0.1886 38,201 +0.00(+1.95%)
Sep 12, 2018 0.1851 0.2000 0.1700 0.1850 412,022 +0.01(+4.93%)
Sep 11, 2018 0.1877 0.1877 0.1600 0.1763 254,994 -0.00(-2.00%)
Sep 10, 2018 0.1800 0.1850 0.1710 0.1799 255,715 -0.01(-5.32%)
Sep 07, 2018 0.1900 0.1900 0.1700 0.1900 255,400 +0.01(+3.83%)
Sep 06, 2018 0.1850 0.1900 0.1710 0.1830 25,295 +0.00(+1.05%)
Sep 05, 2018 0.1880 0.1896 0.1771 0.1811 32,938 -0.00(-2.11%)
Sep 04, 2018 0.1780 0.1895 0.1780 0.1850 136,864 +0.01(+4.52%)
Aug 31, 2018 0.1770 0.1770 0.1770 0 -0.00(-0.45%)
Aug 30, 2018 0.1850 0.1850 0.1705 0.1778 65,224 -0.00(-0.61%)
Aug 29, 2018 0.1879 0.1879 0.1700 0.1789 176,545 +0.00(+1.02%)
Aug 28, 2018 0.1650 0.1800 0.1650 0.1771 195,638 +0.01(+3.69%)
Aug 27, 2018 0.1834 0.1834 0.1700 0.1708 83,215 +0.00(+0.47%)
Aug 24, 2018 0.1800 0.1800 0.1700 0.1700 21,500 -0.01(-3.30%)
Aug 23, 2018 0.1800 0.1800 0.1700 0.1758 95,344 +0.01(+3.41%)
Aug 22, 2018 0.1680 0.1775 0.1550 0.1700 160,240 +0.00(+1.19%)
Aug 21, 2018 0.1700 0.1780 0.1680 0.1680 170,367 -0.01(-3.45%)
Aug 20, 2018 0.1930 0.1930 0.1701 0.1740 71,658 -0.01(-3.33%)
Aug 17, 2018 0.1800 0.1800 0.1700 0.1800 87,800 +0.00(+2.27%)
Aug 16, 2018 0.1700 0.1780 0.1690 0.1760 247,721 +0.00(+0.51%)
Aug 15, 2018 0.1798 0.1798 0.1712 0.1751 59,207 +0.00(+0.17%)
Aug 14, 2018 0.1759 0.1792 0.1712 0.1748 81,145 -0.00(-0.11%)
Aug 13, 2018 0.1803 0.1920 0.1712 0.1750 316,092 -0.02(-9.33%)
Aug 10, 2018 0.1980 0.1980 0.1750 0.1930 206,200 -0.00(-0.97%)
Aug 09, 2018 0.1900 0.2035 0.1845 0.1949 416,331 +0.01(+3.45%)
Aug 08, 2018 0.1750 0.2002 0.1750 0.1884 577,948 +0.01(+5.02%)
Aug 07, 2018 0.1812 0.1820 0.1750 0.1794 66,464 -0.00(-0.28%)
Aug 06, 2018 0.1850 0.1850 0.1786 0.1799 72,381 -0.00(-0.06%)
Aug 03, 2018 0.1800 0.1800 0.1700 0.1800 155,000 +0.00(+0.00%)
Aug 02, 2018 0.1850 0.1850 0.1750 0.1800 162,309 +0.00(+0.39%)
Aug 01, 2018 0.1784 0.1820 0.1712 0.1793 213,481 +0.02(+11.99%)
Jul 31, 2018 0.1800 0.1810 0.1601 0.1601 126,713 -0.02(-10.51%)
Jul 30, 2018 0.1710 0.1809 0.1690 0.1789 202,517 +0.00(+1.65%)
Jul 27, 2018 0.1850 0.1850 0.1690 0.1760 331,000 -0.00(-2.22%)
Jul 26, 2018 0.1707 0.1840 0.1700 0.1800 274,734 +0.01(+6.03%)
Jul 25, 2018 0.1780 0.1780 0.1640 0.1698 112,100 -0.00(-1.42%)
Jul 24, 2018 0.1837 0.1851 0.1701 0.1722 289,431 -0.00(-1.60%)
Jul 23, 2018 0.1900 0.1900 0.1724 0.1750 505,647 -0.00(-2.69%)
Jul 20, 2018 0.1837 0.1850 0.1724 0.1798 387,163 +0.00(+2.77%)
Jul 19, 2018 0.1900 0.1940 0.1750 0.1750 1,180,356 -0.02(-9.84%)
Jul 18, 2018 0.2000 0.2195 0.1838 0.1941 952,120 +0.00(+1.36%)
Jul 17, 2018 0.1800 0.1920 0.1670 0.1915 374,390 +0.01(+4.67%)
Jul 16, 2018 0.1872 0.1872 0.1800 0.1830 103,450 -0.00(-1.64%)
Jul 13, 2018 0.1868 0.1868 0.1816 0.1860 30,817 +0.00(+0.60%)
Jul 12, 2018 0.1850 0.1850 0.1821 0.1849 127,206 +0.00(+0.59%)
Jul 11, 2018 0.1862 0.1900 0.1821 0.1838 49,713 +0.00(+0.22%)
Jul 10, 2018 0.1850 0.1861 0.1816 0.1834 133,950 -0.00(-1.40%)
Jul 09, 2018 0.1890 0.1890 0.1851 0.1860 88,343 -0.00(-1.59%)
Jul 06, 2018 0.1850 0.1900 0.1840 0.1890 57,789 -0.00(-0.05%)
Jul 05, 2018 0.1899 0.1945 0.1850 0.1891 179,296 -0.00(-0.42%)
Jul 03, 2018 0.1899 0.1899 0.1899 0 -0.00(-2.24%)
Jul 02, 2018 0.2000 0.2115 0.1828 0.1942 460,778 -0.01(-5.06%)
Jun 29, 2018 0.2330 0.1901 0.2046 1,143,712 +0.01(+5.05%)
Jun 28, 2018 0.1875 0.2064 0.1840 0.1948 1,083,164 +0.01(+3.88%)
Jun 27, 2018 0.1740 0.1900 0.1740 0.1875 72,085 +0.00(+1.35%)
Jun 26, 2018 0.1840 0.1888 0.1651 0.1850 223,658 +0.00(+0.54%)
Jun 25, 2018 0.1810 0.1890 0.1800 0.1840 127,973 -0.00(-0.74%)
Jun 22, 2018 0.1810 0.1868 0.1810 0.1854 37,187 -0.00(-1.24%)
Jun 21, 2018 0.1939 0.1939 0.1812 0.1877 160,788 -0.00(-1.21%)
Jun 20, 2018 0.1900 0.1910 0.1850 0.1900 77,588 +0.01(+2.70%)
Jun 19, 2018 0.1944 0.1944 0.1828 0.1850 103,312 -0.01(-2.84%)
Jun 18, 2018 0.1919 0.1954 0.1850 0.1904 69,499 +0.01(+4.16%)
Jun 15, 2018 0.1887 0.1820 0.1828 75,477 -0.01(-3.13%)
Jun 14, 2018 0.1850 0.1901 0.1811 0.1887 77,600 -0.00(-0.47%)
Jun 13, 2018 0.1950 0.1950 0.1870 0.1896 177,049 -0.00(-0.26%)
Jun 12, 2018 0.1900 0.1980 0.1870 0.1901 261,460 +0.00(+0.42%)
Jun 11, 2018 0.1870 0.1975 0.1800 0.1893 231,998 +0.00(+0.96%)
Jun 08, 2018 0.1990 0.1990 0.1875 0.1875 147,675 -0.01(-3.99%)
Jun 07, 2018 0.1992 0.1998 0.1941 0.1953 71,124 +0.01(+2.79%)
Jun 06, 2018 0.1900 0.1900 45,934 -0.01(-4.33%)
Jun 05, 2018 0.1975 0.2000 0.1920 0.1986 52,489 +0.00(+0.56%)
Jun 04, 2018 0.1900 0.2000 0.1870 0.1975 201,465 -0.00(-0.65%)
Jun 01, 2018 0.1946 0.1988 0.1801 0.1988 359,773 +0.01(+3.54%)
May 31, 2018 0.1978 0.1978 0.1874 0.1920 52,903 +0.00(+1.05%)
May 30, 2018 0.1950 0.2000 0.1866 0.1900 147,573 -0.01(-4.94%)
May 29, 2018 0.1989 0.2000 0.1920 0.1999 84,754 +0.00(+0.49%)
May 25, 2018 0.1989 0.1989 0.1989 0 +0.00(+0.10%)
May 24, 2018 0.2000 0.2100 0.1920 0.1987 188,150 -0.01(-3.03%)
May 23, 2018 0.2088 0.2088 0.1900 0.2049 333,956 +0.00(+0.44%)
May 22, 2018 0.1990 0.2089 0.1990 0.2040 92,110 +0.00(+1.69%)
May 21, 2018 0.2150 0.2150 0.1990 0.2006 128,707 -0.01(-4.48%)
May 18, 2018 0.2189 0.2189 0.2050 0.2100 172,099 -0.00(-1.27%)
May 17, 2018 0.2140 0.2140 0.2080 0.2127 66,139 +0.01(+2.75%)
May 16, 2018 0.2000 0.2149 0.1875 0.2070 166,652 +0.00(+2.48%)
May 15, 2018 0.2000 0.2100 0.1860 0.2020 264,322 +0.01(+2.54%)
May 14, 2018 0.1950 0.1987 0.1860 0.1970 139,566 +0.00(+2.60%)
May 11, 2018 0.1995 0.1995 0.1890 0.1920 137,178 +0.00(+1.05%)
May 10, 2018 0.2065 0.2065 0.1890 0.1900 216,586 -0.01(-3.81%)
May 09, 2018 0.1900 0.2000 0.1850 0.1975 400,009 +0.01(+4.01%)
May 08, 2018 0.1910 0.1910 0.1811 0.1899 82,749 -0.00(-0.07%)
May 07, 2018 0.1900 0.1918 0.1789 0.1900 190,527 +0.00(+0.01%)
May 04, 2018 0.1915 0.1947 0.1880 0.1900 130,034 +0.00(+0.00%)
May 03, 2018 0.1990 0.1990 0.1890 0.1900 157,003 -0.00(-1.96%)
May 02, 2018 0.2000 0.2038 0.1921 0.1938 98,271 -0.01(-5.00%)
May 01, 2018 0.2040 0.2143 0.1902 0.2040 191,645 +0.01(+4.62%)
Apr 30, 2018 0.2080 0.2080 0.1900 0.1950 101,179 -0.01(-4.41%)
Apr 27, 2018 0.2080 0.2080 0.1899 0.2040 245,794 +0.01(+5.70%)
Apr 26, 2018 0.1940 0.2100 0.1800 0.1930 415,058 +0.00(+0.42%)
Apr 25, 2018 0.1899 0.1999 0.1830 0.1922 95,810 -0.01(-5.09%)
Apr 24, 2018 0.2090 0.2090 0.1616 0.2025 259,242 -0.01(-2.92%)
Apr 23, 2018 0.2050 0.2094 0.1516 0.2086 686,120 -0.00(-0.14%)
Apr 20, 2018 0.2100 0.2300 0.2000 0.2089 486,451 -0.00(-0.52%)
Apr 19, 2018 0.2142 0.2142 0.2050 0.2100 116,057 +0.00(+0.96%)
Apr 18, 2018 0.2100 0.2148 0.2030 0.2080 215,485 -0.00(-0.86%)
Apr 17, 2018 0.2160 0.2160 0.2008 0.2098 226,411 +0.00(+0.33%)
Apr 16, 2018 0.2173 0.2196 0.2070 0.2091 233,933 -0.01(-4.04%)
Apr 13, 2018 0.2200 0.2489 0.2027 0.2179 2,679,106 +0.00(+2.06%)
Apr 12, 2018 0.2151 0.2200 0.2121 0.2135 208,666 -0.00(-1.57%)
Apr 11, 2018 0.2200 0.2200 0.2110 0.2169 193,740 -0.00(-1.41%)
Apr 10, 2018 0.2190 0.2200 0.2090 0.2200 319,447 +0.00(+1.85%)
Apr 09, 2018 0.2250 0.2250 0.2126 0.2160 201,575 -0.00(-1.95%)
Apr 06, 2018 0.2200 0.2236 0.2151 0.2203 103,983 -0.00(-1.48%)
Apr 05, 2018 0.2200 0.2259 0.2150 0.2236 126,049 +0.00(+2.05%)
Apr 04, 2018 0.2150 0.2240 0.2150 0.2191 74,925 +0.00(+1.29%)
Apr 03, 2018 0.2155 0.2279 0.2155 0.2163 208,767 -0.01(-5.13%)
Apr 02, 2018 0.2275 0.2280 0.2119 0.2280 272,234 +0.01(+3.03%)
Mar 29, 2018 0.2213 0.2213 0.2213 0 -0.01(-3.28%)
Mar 28, 2018 0.2390 0.2400 0.2212 0.2288 408,999 -0.01(-4.27%)
Mar 27, 2018 0.2589 0.2589 0.2215 0.2390 601,802 -0.01(-4.02%)
Mar 26, 2018 0.2500 0.2687 0.2159 0.2490 1,239,633 +0.01(+3.97%)
Mar 23, 2018 0.2400 0.3150 0.2350 0.2395 4,933,679 +0.01(+2.79%)
Mar 22, 2018 0.2400 0.2431 0.2305 0.2330 212,862 -0.01(-3.12%)
Mar 21, 2018 0.2400 0.2454 0.2300 0.2405 255,091 +0.00(+0.42%)
Mar 20, 2018 0.2345 0.2500 0.2342 0.2395 358,630 -0.00(-0.21%)
Mar 19, 2018 0.2400 0.2449 0.2315 0.2400 473,991 +0.00(+0.17%)
Mar 16, 2018 0.2300 0.2500 0.2300 0.2396 406,908 -0.00(-0.58%)
Mar 15, 2018 0.2424 0.2539 0.2350 0.2410 325,857 -0.01(-3.57%)
Mar 14, 2018 0.2425 0.2600 0.2424 0.2499 207,756 -0.00(-1.61%)
Mar 13, 2018 0.2589 0.2590 0.2211 0.2540 633,258 +0.00(+0.40%)
Mar 12, 2018 0.2560 0.2600 0.2422 0.2530 400,045 -0.00(-0.83%)
Mar 09, 2018 0.2575 0.2650 0.2316 0.2551 233,229 -0.00(-0.89%)
Mar 08, 2018 0.2525 0.2650 0.2510 0.2574 296,668 -0.00(-0.08%)
Mar 07, 2018 0.2576 360,095 -0.00(-0.92%)
Mar 06, 2018 0.2570 0.2698 0.2510 0.2600 227,450 -0.01(-2.62%)
Mar 05, 2018 0.2669 0.2690 0.2451 0.2670 123,791 +0.00(+0.04%)
Mar 02, 2018 0.2620 0.2699 0.2516 0.2669 175,454 +0.02(+6.08%)
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.