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

Vicon Inds (NY: VII )

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 (%)
Apr 30, 2018 0.4300 0.4305 0.4103 0.4103 43,002 -0.01(-2.33%)
Apr 27, 2018 0.4000 0.4284 0.4000 0.4201 51,481 +0.01(+2.84%)
Apr 26, 2018 0.4100 0.4201 0.4000 0.4085 139,014 +0.01(+2.12%)
Apr 25, 2018 0.3901 0.4350 0.3801 0.4000 517,893 +0.01(+2.56%)
Apr 24, 2018 0.4000 0.4100 0.3900 0.3900 190,647 -0.01(-2.50%)
Apr 23, 2018 0.3900 0.4200 0.3840 0.4000 155,993 -0.01(-1.62%)
Apr 20, 2018 0.4000 0.4097 0.3801 0.4066 165,360 -0.01(-1.79%)
Apr 19, 2018 0.4153 0.4200 0.4000 0.4140 59,004 -0.00(-0.31%)
Apr 18, 2018 0.4100 0.4270 0.4085 0.4153 32,203 -0.00(-0.76%)
Apr 17, 2018 0.4200 0.4322 0.4155 0.4185 121,352 -0.02(-3.90%)
Apr 16, 2018 0.4387 0.4588 0.4290 0.4355 182,374 +0.02(+3.69%)
Apr 13, 2018 0.4400 0.4500 0.4110 0.4200 340,334 -0.03(-6.69%)
Apr 12, 2018 0.4600 0.4600 0.4423 0.4501 193,374 +0.00(+0.05%)
Apr 11, 2018 0.4620 0.4722 0.4422 0.4499 142,122 -0.01(-2.66%)
Apr 10, 2018 0.4900 0.4900 0.4401 0.4622 217,926 -0.01(-1.66%)
Apr 09, 2018 0.4487 0.4987 0.4298 0.4700 441,639 +0.03(+7.13%)
Apr 06, 2018 0.4187 0.4490 0.4050 0.4387 249,410 +0.01(+2.33%)
Apr 05, 2018 0.4500 0.4500 0.4059 0.4287 212,223 -0.00(-0.56%)
Apr 04, 2018 0.4020 0.4599 0.4000 0.4311 413,961 +0.03(+6.71%)
Apr 03, 2018 0.4051 0.4200 0.3921 0.4040 67,566 +0.00(+0.47%)
Apr 02, 2018 0.4130 0.4199 0.4000 0.4021 246,067 -0.00(-0.22%)
Mar 29, 2018 0.4030 0.4030 0.4030 0 -0.01(-1.71%)
Mar 28, 2018 0.3870 0.4300 0.3825 0.4100 451,425 +0.03(+7.89%)
Mar 27, 2018 0.3990 0.4050 0.3689 0.3800 177,968 +0.00(+0.00%)
Mar 26, 2018 0.4200 0.4523 0.3752 0.3800 545,748 -0.01(-1.30%)
Mar 23, 2018 0.3930 0.3930 0.3700 0.3850 171,620 +0.00(+0.26%)
Mar 22, 2018 0.3838 0.3840 0.3751 0.3840 125,642 -0.00(-0.08%)
Mar 21, 2018 0.3750 0.3882 0.3750 0.3843 260,764 +0.01(+2.10%)
Mar 20, 2018 0.3701 0.3995 0.3701 0.3764 851,641 -0.00(-0.95%)
Mar 19, 2018 0.3720 0.3849 0.3701 0.3800 129,102 +0.01(+1.33%)
Mar 16, 2018 0.3750 0.3898 0.3700 0.3750 115,510 -0.00(-1.26%)
Mar 15, 2018 0.3900 0.3950 0.3705 0.3798 231,051 +0.00(+0.48%)
Mar 14, 2018 0.3702 0.3987 0.3702 0.3780 565,248 +0.00(+0.80%)
Mar 13, 2018 0.3823 0.3852 0.3702 0.3750 112,747 -0.01(-2.85%)
Mar 12, 2018 0.4000 0.4000 0.3823 0.3860 98,597 -0.00(-0.52%)
Mar 09, 2018 0.3950 0.4100 0.3840 0.3880 260,637 +0.00(+0.78%)
Mar 08, 2018 0.3850 0.4110 0.3820 0.3850 171,217 +0.00(+0.00%)
Mar 07, 2018 0.3999 0.3820 0.3850 80,940 -0.01(-2.61%)
Mar 06, 2018 0.3918 0.4195 0.3800 0.3953 101,334 -0.00(-1.03%)
Mar 05, 2018 0.3897 0.4100 0.3897 0.3994 690,537 +0.01(+2.41%)
Mar 02, 2018 0.3768 0.3967 0.3700 0.3900 213,316 +0.02(+5.41%)
Mar 01, 2018 0.3900 0.3900 0.3700 0.3700 138,081 -0.01(-2.63%)
Feb 28, 2018 0.3750 0.4000 0.3705 0.3800 324,377 +0.01(+2.56%)
Feb 27, 2018 0.3760 0.4090 0.3702 0.3705 260,636 -0.01(-1.46%)
Feb 26, 2018 0.3900 0.3900 0.3700 0.3760 136,989 -0.01(-2.39%)
Feb 23, 2018 0.3800 0.3974 0.3713 0.3852 260,861 +0.01(+1.37%)
Feb 22, 2018 0.3800 593,574 +0.02(+5.32%)
Feb 21, 2018 0.3950 0.4099 0.3600 0.3608 219,497 -0.02(-5.10%)
Feb 20, 2018 0.4000 0.4199 0.3790 0.3802 324,252 -0.03(-7.25%)
Feb 16, 2018 0.4099 0.4099 0.4099 0 +0.03(+9.31%)
Feb 15, 2018 0.3598 0.3990 0.3510 0.3750 1,014,128 +0.03(+7.14%)
Feb 14, 2018 0.3780 0.3850 0.3500 0.3500 148,635 -0.01(-3.02%)
Feb 13, 2018 0.3909 0.3909 0.3600 0.3609 642,098 +0.00(+0.00%)
Feb 12, 2018 0.3580 0.3991 0.3500 0.3609 190,873 +0.00(+0.25%)
Feb 09, 2018 0.3505 0.3600 0.3095 0.3600 197,058 +0.01(+2.86%)
Feb 08, 2018 0.3900 0.3900 0.3000 0.3500 614,726 -0.03(-7.75%)
Feb 07, 2018 0.3700 0.3800 0.3500 0.3794 163,045 +0.01(+2.57%)
Feb 06, 2018 0.3739 0.3800 0.3519 0.3699 90,676 +0.01(+2.24%)
Feb 05, 2018 0.3801 0.3985 0.3600 0.3618 237,652 -0.02(-4.81%)
Feb 02, 2018 0.3970 0.4100 0.3720 0.3801 457,573 -0.00(-0.18%)
Feb 01, 2018 0.3700 0.4025 0.3655 0.3808 176,402 +0.01(+2.92%)
Jan 31, 2018 0.4000 0.4000 0.3655 0.3700 134,301 -0.01(-1.60%)
Jan 30, 2018 0.4046 0.4046 0.3700 0.3760 162,265 -0.03(-7.07%)
Jan 29, 2018 0.4125 0.4125 0.4001 0.4046 176,483 -0.00(-0.91%)
Jan 26, 2018 0.4050 0.4131 0.4050 0.4083 54,605 -0.01(-1.21%)
Jan 25, 2018 0.4050 0.4051 0.4050 0.4133 89,358 -0.01(-1.29%)
Jan 24, 2018 0.4110 0.4199 0.4000 0.4187 566,307 +0.01(+1.80%)
Jan 23, 2018 0.4358 0.4358 0.3960 0.4113 75,050 -0.00(-0.92%)
Jan 22, 2018 0.4200 0.4399 0.4055 0.4151 250,885 +0.01(+2.39%)
Jan 19, 2018 0.4095 0.4400 0.4000 0.4054 623,088 -0.01(-2.97%)
Jan 18, 2018 0.4115 0.4208 0.4101 0.4178 100,395 -0.00(-0.45%)
Jan 17, 2018 0.4301 0.4400 0.4050 0.4197 217,613 -0.02(-3.80%)
Jan 16, 2018 0.4300 0.4750 0.4199 0.4363 1,105,604 +0.01(+1.47%)
Jan 12, 2018 0.4300 0.4300 0.4300 0 -0.00(-0.44%)
Jan 11, 2018 0.4221 0.4360 0.4180 0.4319 59,986 +0.02(+3.82%)
Jan 10, 2018 0.4500 0.4500 0.4150 0.4160 222,607 -0.02(-4.37%)
Jan 09, 2018 0.4189 0.4600 0.4061 0.4350 933,628 +0.03(+7.15%)
Jan 08, 2018 0.4200 0.4200 0.4000 0.4060 209,586 -0.01(-2.17%)
Jan 05, 2018 0.4150 0.5121 0.4050 0.4150 1,441,846 +0.00(+0.97%)
Jan 04, 2018 0.4100 0.4300 0.4081 0.4110 133,694 +0.00(+0.76%)
Jan 03, 2018 0.4249 0.4295 0.4000 0.4079 192,267 -0.01(-2.88%)
Jan 02, 2018 0.4100 0.4500 0.4000 0.4200 418,112 +0.02(+5.00%)
Dec 29, 2017 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Dec 28, 2017 0.3938 0.4390 0.3751 0.4150 504,882 +0.04(+10.64%)
Dec 27, 2017 0.4000 0.4015 0.3751 0.3751 151,385 -0.01(-2.57%)
Dec 26, 2017 0.3950 0.4000 0.3800 0.3850 125,969 -0.01(-2.53%)
Dec 22, 2017 0.3750 0.4100 0.3500 0.3950 717,805 +0.02(+5.36%)
Dec 21, 2017 0.4100 0.4100 0.3600 0.3749 223,845 -0.02(-4.85%)
Dec 20, 2017 0.4250 0.4250 0.3860 0.3940 209,084 -0.02(-3.90%)
Dec 19, 2017 0.4300 0.4486 0.4100 0.4100 515,238 +0.01(+2.50%)
Dec 18, 2017 0.4300 0.4491 0.4000 0.4000 296,959 -0.01(-3.17%)
Dec 15, 2017 0.4600 0.4850 0.4000 0.4131 449,893 -0.05(-11.16%)
Dec 14, 2017 0.4800 0.5598 0.4600 0.4650 846,236 -0.05(-10.58%)
Dec 13, 2017 0.5200 0.5250 0.5188 0.5200 91,114 +0.02(+3.59%)
Dec 12, 2017 0.6000 0.6249 0.4915 0.5020 830,367 -0.07(-12.68%)
Dec 11, 2017 0.5600 0.5880 0.5560 0.5749 191,583 +0.03(+6.44%)
Dec 08, 2017 0.6300 0.7000 0.5012 0.5401 783,671 -0.03(-5.28%)
Dec 07, 2017 0.5600 0.6447 0.5301 0.5702 1,188,756 -0.07(-10.71%)
Dec 06, 2017 0.4600 0.7600 0.4600 0.6386 1,687,143 +0.16(+34.44%)
Dec 05, 2017 0.4750 0.4750 0.4351 0.4750 50,734 +0.02(+3.28%)
Dec 04, 2017 0.4410 0.4890 0.4410 0.4599 127,342 +0.04(+9.50%)
Dec 01, 2017 0.5100 0.5800 0.4200 0.4200 1,627,484 -0.08(-16.00%)
Nov 30, 2017 0.4899 0.5200 0.4600 0.5000 132,737 +0.01(+2.04%)
Nov 29, 2017 0.4455 0.5400 0.4326 0.4900 872,409 +0.05(+12.51%)
Nov 28, 2017 0.4537 0.4650 0.4200 0.4355 61,815 -0.00(-0.91%)
Nov 27, 2017 0.4200 0.4940 0.4200 0.4395 368,590 +0.02(+4.64%)
Nov 24, 2017 0.4114 0.4200 0.4001 0.4200 51,475 +0.00(+0.99%)
Nov 22, 2017 0.4251 0.4300 0.4000 0.4159 53,967 -0.00(-0.98%)
Nov 21, 2017 0.4351 0.4396 0.4000 0.4200 88,880 -0.02(-4.50%)
Nov 20, 2017 0.4500 0.4500 0.4351 0.4398 15,405 -0.01(-1.28%)
Nov 17, 2017 0.4400 0.4596 0.4300 0.4455 102,282 -0.03(-7.19%)
Nov 16, 2017 0.4271 0.4800 0.4150 0.4800 278,337 +0.06(+13.74%)
Nov 15, 2017 0.4365 0.4800 0.4100 0.4220 548,377 -0.01(-3.32%)
Nov 14, 2017 0.4500 0.4500 0.4167 0.4365 123,824 +0.01(+1.51%)
Nov 13, 2017 0.4200 0.4699 0.4200 0.4300 256,527 +0.01(+2.38%)
Nov 10, 2017 0.5000 0.5110 0.4168 0.4200 566,871 -0.17(-28.81%)
Nov 09, 2017 0.4121 0.6900 0.4000 0.5900 1,895,535 +0.20(+50.32%)
Nov 08, 2017 0.4200 0.4200 0.3900 0.3925 35,055 -0.04(-8.72%)
Nov 07, 2017 0.4028 0.4440 0.4000 0.4300 22,807 +0.02(+4.17%)
Nov 06, 2017 0.3862 0.4590 0.3861 0.4128 120,256 +0.03(+6.89%)
Nov 03, 2017 0.3900 0.3950 0.3820 0.3862 17,610 -0.00(-1.25%)
Nov 02, 2017 0.4000 0.4043 0.3869 0.3911 17,541 -0.01(-2.30%)
Nov 01, 2017 0.4080 0.4080 0.4000 0.4003 27,190 -0.01(-1.89%)
Oct 31, 2017 0.4000 0.4097 0.4000 0.4080 31,418 +0.01(+2.00%)
Oct 30, 2017 0.4001 0.4097 0.4000 0.4000 10,799 +0.00(+0.00%)
Oct 27, 2017 0.4004 0.4087 0.4000 0.4000 13,508 -0.00(-0.07%)
Oct 26, 2017 0.4200 0.4200 0.4002 0.4003 7,391 -0.00(-0.05%)
Oct 25, 2017 0.4026 0.4300 0.4001 0.4005 27,179 -0.01(-2.32%)
Oct 24, 2017 0.4000 0.4355 0.4000 0.4100 47,071 +0.01(+2.50%)
Oct 23, 2017 0.4001 0.4100 0.4000 0.4000 50,594 -0.01(-1.36%)
Oct 20, 2017 0.4200 0.4200 0.3900 0.4055 18,382 -0.01(-1.67%)
Oct 19, 2017 0.4500 0.4500 0.3890 0.4124 91,678 -0.04(-8.36%)
Oct 18, 2017 0.3941 0.4900 0.3750 0.4500 537,424 +0.07(+19.87%)
Oct 17, 2017 0.3710 0.3800 0.3710 0.3754 21,084 -0.01(-1.44%)
Oct 16, 2017 0.3710 0.3850 0.3710 0.3809 13,117 -0.00(-0.03%)
Oct 13, 2017 0.3800 0.3900 0.3800 0.3810 35,404 -0.00(-0.26%)
Oct 12, 2017 0.3800 0.4001 0.3800 0.3820 24,190 -0.01(-2.55%)
Oct 11, 2017 0.3949 0.3949 0.3784 0.3920 4,212 -0.00(-0.73%)
Oct 10, 2017 0.3900 0.3949 0.3775 0.3949 32,053 +0.02(+5.03%)
Oct 09, 2017 0.3880 0.3881 0.3758 0.3760 18,705 -0.02(-6.00%)
Oct 06, 2017 0.4000 0.4000 0.3700 0.4000 103,242 +0.01(+2.30%)
Oct 05, 2017 0.4200 0.4200 0.3800 0.3910 50,451 -0.01(-2.25%)
Oct 04, 2017 0.3800 0.4750 0.3701 0.4000 381,157 +0.01(+2.56%)
Oct 03, 2017 0.4000 0.4001 0.3826 0.3900 22,980 +0.00(+0.00%)
Oct 02, 2017 0.4200 0.4200 0.3801 0.3900 22,459 +0.01(+2.63%)
Sep 29, 2017 0.3950 0.4060 0.3800 0.3800 11,807 -0.02(-3.80%)
Sep 28, 2017 0.3800 0.5100 0.3800 0.3950 296,604 -0.01(-1.25%)
Sep 27, 2017 0.3900 0.4000 0.3851 0.4000 19,306 +0.01(+2.56%)
Sep 26, 2017 0.4055 0.4190 0.3801 0.3900 57,717 -0.01(-2.50%)
Sep 25, 2017 0.4087 0.4094 0.3900 0.4000 18,605 -0.01(-2.44%)
Sep 22, 2017 0.4100 0.4200 0.3801 0.4100 57,207 +0.00(+0.00%)
Sep 21, 2017 0.4180 0.4280 0.3950 0.4100 38,717 +0.00(+1.23%)
Sep 20, 2017 0.4050 0.4200 0.4050 0.4050 15,318 -0.02(-4.39%)
Sep 19, 2017 0.4300 0.4300 0.3910 0.4236 25,210 +0.01(+2.07%)
Sep 18, 2017 0.4300 0.4500 0.3801 0.4150 122,502 -0.02(-4.60%)
Sep 15, 2017 0.4620 0.4620 0.4100 0.4350 65,916 -0.01(-1.14%)
Sep 14, 2017 0.4100 0.5100 0.4100 0.4400 344,255 +0.03(+6.02%)
Sep 13, 2017 0.4450 0.4450 0.4150 0.4150 6,971 -0.02(-3.49%)
Sep 12, 2017 0.4300 0.4500 0.4125 0.4300 58,808 +0.02(+4.88%)
Sep 11, 2017 0.4200 0.4300 0.4100 0.4100 35,961 +0.01(+2.53%)
Sep 08, 2017 0.4462 0.4462 0.3800 0.3999 72,387 -0.03(-5.91%)
Sep 07, 2017 0.4515 0.4522 0.4201 0.4250 36,121 -0.01(-1.16%)
Sep 06, 2017 0.4300 0.4500 0.4150 0.4300 63,989 -0.02(-4.44%)
Sep 05, 2017 0.4780 0.4780 0.4000 0.4500 116,315 -0.01(-3.02%)
Sep 01, 2017 0.4815 0.5261 0.4134 0.4640 276,766 -0.07(-12.45%)
Aug 31, 2017 0.4150 0.7000 0.4150 0.5300 2,304,392 +0.12(+29.24%)
Aug 30, 2017 0.4100 0.4200 0.3600 0.4101 47,715 +0.01(+1.26%)
Aug 29, 2017 0.3500 0.4089 0.3500 0.4050 18,277 +0.06(+15.71%)
Aug 28, 2017 0.3675 0.4199 0.3500 0.3500 32,913 +0.00(+0.00%)
Aug 25, 2017 0.3500 0.4000 0.3186 0.3500 55,455 -0.01(-1.96%)
Aug 24, 2017 0.3570 0.3570 0.3570 0.3570 169 +0.02(+5.00%)
Aug 23, 2017 0.3550 0.3687 0.3400 0.3400 15,555 -0.01(-2.86%)
Aug 22, 2017 0.3800 0.3906 0.3305 0.3500 115,800 -0.04(-10.26%)
Aug 21, 2017 0.3870 0.4170 0.3686 0.3900 16,292 +0.02(+5.81%)
Aug 18, 2017 0.4100 0.4100 0.3600 0.3686 25,224 -0.03(-7.69%)
Aug 17, 2017 0.4100 0.4100 0.3744 0.3993 17,512 -0.01(-2.61%)
Aug 16, 2017 0.4100 0.4148 0.3600 0.4100 51,925 +0.00(+0.00%)
Aug 15, 2017 0.4200 0.4200 0.4000 0.4100 10,052 -0.01(-2.38%)
Aug 14, 2017 0.4200 0.4200 0.4000 0.4200 42,555 -0.01(-3.43%)
Aug 11, 2017 0.4900 0.4900 0.4019 0.4349 10,035 +0.03(+8.72%)
Aug 10, 2017 0.4462 0.4462 0.4000 0.4000 16,619 -0.02(-5.88%)
Aug 09, 2017 0.4200 0.4432 0.4200 0.4250 6,129 -0.03(-5.56%)
Aug 08, 2017 0.4200 0.5400 0.4200 0.4500 41,294 -0.02(-3.23%)
Aug 07, 2017 0.4201 0.4700 0.4120 0.4650 81,304 +0.06(+16.22%)
Aug 04, 2017 0.4300 0.4300 0.4000 0.4001 40,126 -0.02(-4.56%)
Aug 03, 2017 0.4199 0.4350 0.3993 0.4192 7,726 -0.02(-3.63%)
Aug 02, 2017 0.4400 0.4428 0.4099 0.4350 6,958 +0.01(+1.16%)
Aug 01, 2017 0.4600 0.4793 0.4300 0.4300 31,456 -0.01(-2.71%)
Jul 31, 2017 0.5100 0.5100 0.4309 0.4420 79,663 -0.07(-13.33%)
Jul 28, 2017 0.5299 0.5299 0.4831 0.5100 4,480 +0.01(+2.02%)
Jul 27, 2017 0.5299 0.5299 0.4846 0.4999 2,911 -0.01(-1.69%)
Jul 26, 2017 0.5400 0.5400 0.4508 0.5085 53,161 -0.02(-4.06%)
Jul 25, 2017 0.5100 0.5500 0.5100 0.5300 11,873 -0.00(-0.21%)
Jul 24, 2017 0.5200 0.5607 0.5100 0.5311 40,482 -0.01(-1.67%)
Jul 21, 2017 0.5407 0.5800 0.5400 0.5401 28,031 -0.01(-1.80%)
Jul 20, 2017 0.5617 0.5411 0.5500 16,520 -0.00(-0.45%)
Jul 19, 2017 0.5551 0.5800 0.5500 0.5525 27,929 -0.00(-0.45%)
Jul 18, 2017 0.5625 0.5700 0.5420 0.5550 28,462 -0.02(-4.31%)
Jul 17, 2017 0.6195 0.6195 0.5625 0.5800 12,340 -0.01(-1.69%)
Jul 14, 2017 0.5746 0.5999 0.5600 0.5900 44,709 +0.02(+3.51%)
Jul 13, 2017 0.5800 0.6795 0.5500 0.5700 345,328 +0.01(+1.79%)
Jul 12, 2017 0.5605 0.5800 0.5430 0.5600 9,277 -0.01(-1.75%)
Jul 11, 2017 0.6000 0.6100 0.5615 0.5700 37,748 +0.02(+3.64%)
Jul 10, 2017 0.5900 0.6000 0.5100 0.5500 73,068 -0.02(-3.51%)
Jul 07, 2017 0.5743 0.5900 0.5501 0.5700 35,815 +0.02(+3.64%)
Jul 06, 2017 0.6189 0.6189 0.5500 0.5500 43,375 -0.04(-6.78%)
Jul 05, 2017 0.6190 0.6190 0.5700 0.5900 41,762 +0.01(+1.32%)
Jul 03, 2017 0.6023 0.6023 0.5800 0.5823 3,888 -0.00(-0.46%)
Jun 30, 2017 0.6030 0.6100 0.5800 0.5850 35,713 -0.02(-3.47%)
Jun 29, 2017 0.5800 0.6100 0.5520 0.6060 38,126 -0.00(-0.66%)
Jun 28, 2017 0.5928 0.6200 0.5910 0.6100 8,810 -0.00(-0.03%)
Jun 27, 2017 0.6200 0.6500 0.6101 0.6102 47,823 +0.02(+3.06%)
Jun 26, 2017 0.5901 0.6299 0.5900 0.5921 36,262 +0.01(+1.74%)
Jun 23, 2017 0.5803 0.6000 0.5800 0.5820 20,139 -0.02(-3.00%)
Jun 22, 2017 0.5800 0.6000 0.5800 0.6000 34,100 +0.03(+5.23%)
Jun 21, 2017 0.5701 0.5990 0.5549 0.5702 53,997 +0.00(+0.04%)
Jun 20, 2017 0.5567 0.5882 0.5500 0.5700 55,945 -0.02(-2.73%)
Jun 19, 2017 0.5800 0.6100 0.5100 0.5860 31,737 -0.01(-2.33%)
Jun 16, 2017 0.6101 0.6299 0.5801 0.6000 55,832 -0.01(-1.85%)
Jun 15, 2017 0.6210 0.6399 0.6101 0.6113 32,654 +0.00(+0.20%)
Jun 14, 2017 0.6098 0.6499 0.6098 0.6101 45,830 +0.01(+1.16%)
Jun 13, 2017 0.6600 0.6799 0.5720 0.6031 92,678 -0.05(-7.22%)
Jun 12, 2017 0.6400 0.6800 0.6100 0.6500 52,402 +0.04(+6.50%)
Jun 09, 2017 0.6500 0.6501 0.5600 0.6103 55,717 -0.04(-5.47%)
Jun 08, 2017 0.6100 0.6599 0.6094 0.6456 80,349 +0.01(+1.67%)
Jun 07, 2017 0.6500 0.7500 0.5800 0.6350 702,102 -0.02(-2.31%)
Jun 06, 2017 0.5305 0.6500 0.5305 0.6500 223,713 +0.09(+17.01%)
Jun 05, 2017 0.5305 0.5555 0.5300 0.5555 28,253 -0.00(-0.80%)
Jun 02, 2017 0.5580 0.5700 0.5302 0.5600 41,922 +0.00(+0.00%)
Jun 01, 2017 0.5100 0.5789 0.5100 0.5600 56,968 +0.03(+6.36%)
May 31, 2017 0.5101 0.5478 0.5100 0.5265 13,347 -0.00(-0.62%)
May 30, 2017 0.5400 0.5600 0.5000 0.5298 33,450 -0.02(-3.67%)
May 26, 2017 0.5500 0.5600 0.5010 0.5500 26,809 +0.00(+0.00%)
May 25, 2017 0.5400 0.5890 0.5159 0.5500 102,161 +0.00(+0.00%)
May 24, 2017 0.4890 0.6190 0.4800 0.5500 374,923 +0.05(+10.00%)
May 23, 2017 0.4805 0.5300 0.4669 0.5000 40,719 +0.00(+0.00%)
May 22, 2017 0.5050 0.5100 0.4700 0.5000 57,360 +0.01(+2.04%)
May 19, 2017 0.5900 0.5900 0.4500 0.4900 185,781 -0.08(-14.08%)
May 18, 2017 0.4465 0.5900 0.4454 0.5703 436,848 +0.11(+24.38%)
May 17, 2017 0.4500 0.4700 0.4500 0.4585 17,971 -0.01(-2.45%)
May 16, 2017 0.4601 0.4700 0.4489 0.4700 38,438 -0.03(-6.00%)
May 15, 2017 0.4700 0.5000 0.4506 0.5000 14,116 +0.03(+6.38%)
May 12, 2017 0.4400 0.4800 0.4320 0.4700 22,266 +0.02(+4.33%)
May 11, 2017 0.4898 0.4898 0.4505 0.4505 29,348 -0.01(-2.07%)
May 10, 2017 0.4803 0.5000 0.4100 0.4600 164,744 -0.04(-8.00%)
May 09, 2017 0.4980 0.5420 0.4800 0.5000 223,887 +0.02(+3.09%)
May 08, 2017 0.4415 0.5500 0.4151 0.4850 621,035 +0.06(+15.33%)
May 05, 2017 0.4300 0.4300 0.3999 0.4205 39,716 +0.00(+0.23%)
May 04, 2017 0.4300 0.4484 0.4196 0.4196 47,362 -0.03(-6.43%)
May 03, 2017 0.4300 0.4500 0.4100 0.4484 49,101 +0.02(+4.28%)
May 02, 2017 0.4431 0.4728 0.4100 0.4300 52,796 -0.04(-8.30%)
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.