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

Hammer Fiber Optics Holdings Corp (OP: HMMR )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 12, 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 (%)
Apr 30, 2019 0.5250 0.5450 0.4900 0.5000 31,882 +0.00(+0.00%)
Apr 29, 2019 0.5200 0.5349 0.5000 0.5000 13,388 -0.01(-2.15%)
Apr 26, 2019 0.5110 0.5110 0.5110 0.5110 400 -0.02(-4.47%)
Apr 25, 2019 0.5600 0.5600 0.5100 0.5349 8,913 -0.00(-0.24%)
Apr 24, 2019 0.5350 0.5425 0.5350 0.5362 1,840 -0.02(-3.34%)
Apr 23, 2019 0.5950 0.5950 0.5300 0.5547 7,025 -0.04(-6.46%)
Apr 22, 2019 0.6200 0.6400 0.5825 0.5930 11,237 +0.04(+8.01%)
Apr 18, 2019 0.5220 0.6199 0.5220 0.5490 70,600 -0.06(-10.00%)
Apr 17, 2019 0.6000 0.6200 0.5000 0.6100 23,110 +0.03(+5.17%)
Apr 16, 2019 0.6400 0.6400 0.5800 0.5800 8,407 +0.00(+0.00%)
Apr 15, 2019 0.4890 0.6500 0.4780 0.5800 43,619 +0.10(+21.34%)
Apr 12, 2019 0.5400 0.5400 0.4501 0.4780 19,000 -0.05(-8.95%)
Apr 11, 2019 0.5220 0.5400 0.5101 0.5250 43,278 -0.02(-2.78%)
Apr 10, 2019 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Apr 09, 2019 0.5500 0.5500 0.5400 0.5400 10,009 -0.01(-1.82%)
Apr 08, 2019 0.6400 0.6400 0.5457 0.5500 14,422 -0.05(-8.33%)
Apr 05, 2019 0.6000 0.6000 0.5200 0.6000 44,300 +0.05(+8.89%)
Apr 04, 2019 0.5510 0.6200 0.5510 0.5510 11,229 -0.01(-1.61%)
Apr 03, 2019 0.6145 0.6145 0.5600 0.5600 35,103 -0.04(-6.67%)
Apr 02, 2019 0.6025 0.6400 0.5510 0.6000 67,104 +0.02(+2.56%)
Apr 01, 2019 0.6700 0.6749 0.4010 0.5850 91,259 -0.07(-10.00%)
Mar 29, 2019 0.6566 0.6566 0.6200 0.6500 23,600 -0.02(-3.27%)
Mar 28, 2019 0.6566 0.6720 0.6500 0.6720 5,290 +0.03(+5.00%)
Mar 27, 2019 0.6790 0.6790 0.5950 0.6400 18,557 -0.01(-1.54%)
Mar 26, 2019 0.6800 0.6800 0.5800 0.6500 29,738 +0.02(+3.17%)
Mar 25, 2019 0.5800 0.6800 0.5800 0.6300 14,593 -0.05(-7.22%)
Mar 22, 2019 0.6350 0.6790 0.6100 0.6790 2,500 +0.04(+5.76%)
Mar 21, 2019 0.6100 0.7000 0.5500 0.6420 46,030 -0.01(-1.23%)
Mar 20, 2019 0.6550 0.6801 0.6400 0.6500 38,299 -0.00(-0.17%)
Mar 19, 2019 0.6800 0.7200 0.6000 0.6511 54,531 -0.05(-6.97%)
Mar 18, 2019 0.5900 0.6999 0.5900 0.6999 21,504 +0.01(+1.43%)
Mar 15, 2019 0.6900 0.7000 0.6900 0.6900 6,200 +0.00(+0.00%)
Mar 14, 2019 0.6400 0.7160 0.6400 0.6900 14,801 +0.00(+0.00%)
Mar 13, 2019 0.7000 0.7300 0.6500 0.6900 72,985 -0.01(-1.43%)
Mar 12, 2019 0.7150 0.7400 0.7000 0.7000 41,796 +0.01(+1.30%)
Mar 11, 2019 0.6995 0.7390 0.6600 0.6910 13,134 +0.01(+1.62%)
Mar 08, 2019 0.7099 0.7400 0.6700 0.6800 31,900 -0.02(-2.86%)
Mar 07, 2019 0.7250 0.7250 0.6700 0.7000 19,907 +0.00(+0.00%)
Mar 06, 2019 0.7400 0.7400 0.6600 0.7000 24,906 -0.04(-5.41%)
Mar 05, 2019 0.7400 0.7400 0.7000 0.7400 49,976 +0.03(+4.23%)
Mar 04, 2019 0.6700 0.7900 0.6700 0.7100 58,545 +0.01(+1.43%)
Mar 01, 2019 0.7000 0.7100 0.6700 0.7000 4,400 +0.00(+0.00%)
Feb 28, 2019 0.6750 0.7000 0.6400 0.7000 28,357 +0.03(+4.48%)
Feb 27, 2019 0.6800 0.6800 0.6200 0.6700 12,548 +0.00(+0.00%)
Feb 26, 2019 0.7100 0.7100 0.6500 0.6700 25,855 +0.00(+0.00%)
Feb 25, 2019 0.6600 0.7000 0.6600 0.6700 17,960 +0.01(+1.52%)
Feb 22, 2019 0.7000 0.7100 0.6500 0.6600 16,800 +0.00(+0.00%)
Feb 21, 2019 0.6900 0.7100 0.6500 0.6600 8,969 -0.02(-2.65%)
Feb 20, 2019 0.7300 0.7300 0.6500 0.6780 7,322 +0.02(+2.65%)
Feb 19, 2019 0.7200 0.7600 0.6500 0.6605 88,889 -0.07(-9.52%)
Feb 15, 2019 0.6600 0.7500 0.6100 0.7300 68,300 +0.07(+10.61%)
Feb 14, 2019 0.6300 0.6700 0.6300 0.6600 11,263 -0.01(-1.49%)
Feb 13, 2019 0.6500 0.6700 0.5700 0.6700 21,078 +0.03(+4.69%)
Feb 12, 2019 0.5800 0.6500 0.5400 0.6400 27,056 +0.05(+8.47%)
Feb 11, 2019 0.6400 0.6400 0.4500 0.5900 23,400 -0.06(-9.23%)
Feb 08, 2019 0.6550 0.6800 0.5500 0.6500 39,500 -0.04(-5.80%)
Feb 07, 2019 0.6850 0.7100 0.6200 0.6900 45,254 +0.00(+0.00%)
Feb 06, 2019 0.6950 0.7100 0.6800 0.6900 23,120 -0.01(-0.72%)
Feb 05, 2019 0.6900 0.7250 0.6800 0.6950 18,064 -0.03(-4.14%)
Feb 04, 2019 0.7550 0.7550 0.7200 0.7250 36,338 -0.03(-3.33%)
Feb 01, 2019 0.8050 0.8050 0.7200 0.7500 22,600 -0.03(-3.85%)
Jan 31, 2019 0.7350 0.7800 0.6900 0.7800 22,481 +0.05(+7.14%)
Jan 30, 2019 0.7300 0.7638 0.7280 0.7280 10,498 -0.00(-0.27%)
Jan 29, 2019 0.7300 0.7699 0.6900 0.7300 17,880 +0.00(+0.00%)
Jan 28, 2019 0.7250 0.7300 0.6800 0.7300 37,018 +0.01(+0.69%)
Jan 25, 2019 0.7784 0.7900 0.6699 0.7250 98,100 -0.04(-4.61%)
Jan 24, 2019 0.8000 0.8000 0.7600 0.7600 73,220 -0.02(-1.94%)
Jan 23, 2019 0.6700 0.8100 0.6700 0.7750 89,126 +0.07(+9.15%)
Jan 22, 2019 0.7000 0.7850 0.6700 0.7100 71,035 +0.02(+2.87%)
Jan 18, 2019 0.6400 0.7000 0.5500 0.6902 78,300 +0.07(+10.43%)
Jan 17, 2019 0.5700 0.6600 0.5700 0.6250 54,205 +0.07(+12.61%)
Jan 16, 2019 0.5650 0.5650 0.4780 0.5550 161,671 -0.03(-5.93%)
Jan 15, 2019 0.7810 0.7980 0.5700 0.5900 132,962 -0.22(-27.61%)
Jan 14, 2019 0.8525 0.8750 0.7852 0.8150 67,143 -0.02(-1.81%)
Jan 11, 2019 0.9700 0.9700 0.7101 0.8300 129,000 -0.07(-7.68%)
Jan 10, 2019 0.6850 1.030 0.6850 0.8990 337,163 +0.24(+37.25%)
Jan 09, 2019 0.5775 0.6600 0.5595 0.6550 97,148 +0.10(+19.09%)
Jan 08, 2019 0.4950 0.5500 0.4850 0.5500 55,346 +0.10(+22.22%)
Jan 07, 2019 0.3950 0.5400 0.3950 0.4500 84,501 +0.00(+0.56%)
Jan 04, 2019 0.4095 0.5200 0.3800 0.4475 45,600 +0.07(+17.76%)
Jan 03, 2019 0.3799 0.3800 0.3310 0.3800 13,075 +0.03(+8.66%)
Jan 02, 2019 0.3890 0.3890 0.3000 0.3497 30,837 +0.04(+12.81%)
Dec 31, 2018 0.3110 0.3799 0.3100 0.3100 39,800 -0.04(-11.43%)
Dec 28, 2018 0.3600 0.4098 0.3200 0.3500 53,900 +0.04(+12.87%)
Dec 27, 2018 0.3100 0.3799 0.3100 0.3101 15,421 -0.05(-13.86%)
Dec 26, 2018 0.4000 0.4000 0.3001 0.3600 30,156 -0.04(-10.00%)
Dec 24, 2018 0.3000 0.4000 0.3000 0.4000 32,600 +0.10(+33.33%)
Dec 21, 2018 0.2900 0.3000 0.2800 0.3000 49,400 +0.01(+3.48%)
Dec 20, 2018 0.2999 0.2999 0.2860 0.2899 6,100 +0.01(+2.62%)
Dec 19, 2018 0.2900 0.2900 0.2600 0.2825 42,318 +0.00(+1.04%)
Dec 18, 2018 0.3000 0.3000 0.2500 0.2796 48,398 +0.03(+11.80%)
Dec 17, 2018 0.2800 0.2800 0.2501 0.2501 5,171 +0.00(+0.04%)
Dec 14, 2018 0.2785 0.2800 0.2500 0.2500 19,200 -0.03(-10.71%)
Dec 13, 2018 0.3000 0.3000 0.2601 0.2800 49,634 -0.00(-1.58%)
Dec 12, 2018 0.2501 0.2845 0.2500 0.2845 24,166 +0.02(+7.85%)
Dec 11, 2018 0.2800 0.3000 0.2355 0.2638 19,441 -0.02(-5.79%)
Dec 10, 2018 0.2000 0.3000 0.2000 0.2800 74,043 +0.02(+7.73%)
Dec 07, 2018 0.2600 0.2600 0.2120 0.2599 6,900 -0.00(-0.04%)
Dec 06, 2018 0.2500 0.2600 0.2200 0.2600 50,945 +0.03(+13.04%)
Dec 04, 2018 0.2600 0.2600 0.2300 0.2300 3,000 +0.00(+0.00%)
Dec 03, 2018 0.2750 0.2750 0.2100 0.2300 17,801 +0.00(+0.00%)
Nov 30, 2018 0.2500 0.2500 0.2300 0.2300 10,000 -0.01(-4.17%)
Nov 29, 2018 0.2780 0.2780 0.2400 0.2400 23,500 +0.00(+0.00%)
Nov 28, 2018 0.2410 0.2780 0.2000 0.2400 18,298 -0.04(-13.67%)
Nov 27, 2018 0.2850 0.2850 0.2600 0.2780 56,994 -0.01(-4.14%)
Nov 26, 2018 0.3100 0.3100 0.2701 0.2900 10,930 +0.02(+9.39%)
Nov 23, 2018 0.3140 0.3180 0.2651 0.2651 3,900 +0.01(+1.92%)
Nov 21, 2018 0.2601 0.2601 0.2601 0 +0.01(+4.00%)
Nov 20, 2018 0.3000 0.3000 0.2500 0.2501 10,425 -0.05(-16.63%)
Nov 19, 2018 0.3300 0.3300 0.2500 0.3000 27,300 -0.02(-6.25%)
Nov 16, 2018 0.3000 0.3500 0.2530 0.3200 50,100 +0.02(+6.67%)
Nov 15, 2018 0.2500 0.3500 0.2500 0.3000 21,985 -0.02(-4.76%)
Nov 14, 2018 0.2200 0.3900 0.2200 0.3150 38,248 -0.08(-19.23%)
Nov 13, 2018 0.3690 0.3900 0.3668 0.3900 16,211 +0.05(+15.38%)
Nov 12, 2018 0.3500 0.3700 0.3300 0.3380 11,835 +0.01(+2.42%)
Nov 09, 2018 0.3700 0.3700 0.3142 0.3300 4,000 +0.02(+5.06%)
Nov 08, 2018 0.3750 0.3750 0.3141 0.3141 1,843 +0.00(+0.03%)
Nov 07, 2018 0.3100 0.3900 0.3100 0.3140 18,059 +0.00(+1.29%)
Nov 06, 2018 0.3101 0.3780 0.3000 0.3100 47,577 +0.01(+3.30%)
Nov 05, 2018 0.3001 0.3890 0.3001 0.3001 6,633 -0.06(-17.67%)
Nov 02, 2018 0.3001 0.3700 0.3001 0.3645 6,000 -0.02(-6.06%)
Nov 01, 2018 0.2500 0.3900 0.2500 0.3880 18,743 +0.07(+21.25%)
Oct 31, 2018 0.3000 0.3300 0.3000 0.3200 16,805 -0.01(-2.14%)
Oct 30, 2018 0.3690 0.3850 0.3270 0.3270 8,876 -0.02(-6.57%)
Oct 29, 2018 0.3000 0.3500 0.3000 0.3500 25,010 +0.03(+9.37%)
Oct 26, 2018 0.3590 0.4200 0.3200 0.3200 28,700 -0.01(-2.59%)
Oct 25, 2018 0.3433 0.3570 0.3285 0.3285 12,107 -0.03(-8.24%)
Oct 24, 2018 0.3600 0.3600 0.1650 0.3580 60,284 +0.01(+2.26%)
Oct 23, 2018 0.3400 0.4000 0.3400 0.3501 16,700 -0.06(-15.64%)
Oct 22, 2018 0.3750 0.4150 0.3620 0.4150 16,043 +0.03(+9.21%)
Oct 19, 2018 0.3900 0.3900 0.3320 0.3800 52,800 -0.01(-2.56%)
Oct 18, 2018 0.3560 0.3900 0.3560 0.3900 7,471 +0.03(+8.33%)
Oct 17, 2018 0.3700 0.3950 0.3600 0.3600 4,571 -0.01(-2.70%)
Oct 16, 2018 0.3720 0.4000 0.3680 0.3700 21,026 -0.03(-7.50%)
Oct 15, 2018 0.3800 0.4800 0.3651 0.4000 67,205 +0.02(+5.96%)
Oct 12, 2018 0.3890 0.3890 0.3700 0.3775 2,100 +0.00(+0.67%)
Oct 11, 2018 0.3800 0.4045 0.3700 0.3750 71,163 +0.01(+1.35%)
Oct 10, 2018 0.4325 0.4325 0.3700 0.3700 10,400 -0.02(-5.13%)
Oct 09, 2018 0.4670 0.4670 0.3700 0.3900 54,001 -0.05(-11.36%)
Oct 08, 2018 0.4600 0.4600 0.3700 0.4400 5,435 +0.01(+2.33%)
Oct 05, 2018 0.4000 0.4300 0.4000 0.4300 25,700 +0.03(+7.50%)
Oct 04, 2018 0.3700 0.4254 0.3700 0.4000 29,066 -0.04(-9.09%)
Oct 03, 2018 0.4545 0.4590 0.4200 0.4400 18,368 +0.02(+4.76%)
Oct 02, 2018 0.4900 0.4900 0.4000 0.4200 26,083 -0.03(-6.46%)
Oct 01, 2018 0.4551 0.4650 0.3710 0.4490 174,548 -0.04(-7.69%)
Sep 28, 2018 0.4861 0.5000 0.4535 0.4864 10,500 -0.01(-2.72%)
Sep 27, 2018 0.4495 0.5200 0.3800 0.5000 14,072 +0.04(+8.93%)
Sep 26, 2018 0.5240 0.5300 0.4400 0.4590 39,314 -0.07(-13.40%)
Sep 25, 2018 0.5300 0.5400 0.5300 0.5300 17,763 +0.00(+0.00%)
Sep 24, 2018 0.5000 0.5300 0.4500 0.5300 38,535 +0.03(+6.00%)
Sep 21, 2018 0.4450 0.5300 0.4450 0.5000 17,100 +0.03(+6.38%)
Sep 20, 2018 0.5200 0.5299 0.4700 0.4700 9,185 -0.05(-9.62%)
Sep 19, 2018 0.4700 0.5299 0.4400 0.5200 22,563 +0.07(+15.56%)
Sep 18, 2018 0.6000 0.6000 0.3500 0.4500 157,739 -0.09(-16.97%)
Sep 17, 2018 0.6300 0.6300 0.5420 0.5420 29,632 -0.02(-3.21%)
Sep 14, 2018 0.5925 0.5925 0.5600 0.5600 8,900 -0.02(-3.45%)
Sep 13, 2018 0.5120 0.6000 0.4800 0.5800 348,502 -0.10(-14.71%)
Sep 12, 2018 0.4533 0.6900 0.4533 0.6800 111,736 +0.12(+21.43%)
Sep 11, 2018 0.5800 0.6000 0.5550 0.5600 101,414 -0.02(-3.45%)
Sep 10, 2018 0.5267 0.6000 0.5000 0.5800 58,676 -0.02(-3.33%)
Sep 07, 2018 0.4450 0.6095 0.3600 0.6000 113,700 +0.14(+31.87%)
Sep 06, 2018 0.4500 0.4580 0.3943 0.4550 11,217 +0.01(+1.11%)
Sep 05, 2018 0.4150 0.4800 0.3669 0.4500 33,033 +0.05(+12.50%)
Sep 04, 2018 0.4100 0.4395 0.3485 0.4000 25,406 -0.01(-1.23%)
Aug 31, 2018 0.4050 0.4050 0.4050 0 -0.02(-4.19%)
Aug 30, 2018 0.4500 0.4700 0.4050 0.4227 39,449 -0.03(-6.81%)
Aug 29, 2018 0.4700 0.4700 0.4220 0.4536 60,866 +0.00(+0.80%)
Aug 28, 2018 0.4880 0.4880 0.4300 0.4500 120,401 -0.02(-3.23%)
Aug 27, 2018 0.4880 0.4880 0.4320 0.4650 165,382 -0.02(-4.91%)
Aug 24, 2018 0.4366 0.4980 0.4366 0.4890 30,400 -0.01(-1.81%)
Aug 23, 2018 0.4700 0.5100 0.4500 0.4980 57,661 +0.03(+5.96%)
Aug 22, 2018 0.5000 0.5098 0.4550 0.4700 122,711 -0.03(-5.24%)
Aug 21, 2018 0.5200 0.5400 0.4820 0.4960 59,193 -0.02(-4.62%)
Aug 20, 2018 0.5290 0.5290 0.4720 0.5200 51,183 +0.02(+4.00%)
Aug 17, 2018 0.5200 0.5300 0.4220 0.5000 24,400 -0.02(-3.85%)
Aug 16, 2018 0.5499 0.5499 0.4800 0.5200 30,726 -0.03(-5.44%)
Aug 15, 2018 0.5500 0.5500 0.4740 0.5499 56,908 +0.02(+3.75%)
Aug 14, 2018 0.4120 0.5500 0.4120 0.5300 67,567 +0.02(+4.93%)
Aug 13, 2018 0.5300 0.5500 0.4800 0.5051 54,920 -0.04(-6.53%)
Aug 10, 2018 0.5000 0.5450 0.4500 0.5404 87,800 +0.04(+8.51%)
Aug 09, 2018 0.5980 0.6000 0.4710 0.4980 166,164 -0.09(-15.59%)
Aug 08, 2018 0.6900 0.6900 0.5300 0.5900 80,185 -0.04(-6.35%)
Aug 07, 2018 0.5900 0.6600 0.5500 0.6300 123,061 +0.01(+1.86%)
Aug 06, 2018 0.6811 0.7120 0.5820 0.6185 32,917 -0.05(-7.69%)
Aug 03, 2018 0.6900 0.7000 0.6600 0.6700 59,800 -0.01(-0.74%)
Aug 02, 2018 0.6450 0.6900 0.6300 0.6750 60,921 +0.01(+0.75%)
Aug 01, 2018 0.6951 0.7800 0.6400 0.6700 64,050 -0.04(-5.63%)
Jul 31, 2018 0.6000 0.7500 0.6000 0.7100 681,838 +0.08(+12.70%)
Jul 30, 2018 0.4700 0.6500 0.4550 0.6300 126,388 +0.16(+34.62%)
Jul 27, 2018 0.7600 0.7600 0.3301 0.4680 521,500 -0.25(-34.91%)
Jul 26, 2018 0.8700 0.8700 0.7003 0.7190 156,896 -0.08(-10.13%)
Jul 25, 2018 0.8200 0.8898 0.7600 0.8000 104,877 -0.07(-8.05%)
Jul 24, 2018 0.9200 0.9500 0.8600 0.8700 114,968 -0.02(-1.69%)
Jul 23, 2018 0.8800 0.9950 0.8550 0.8850 545,148 +0.03(+2.91%)
Jul 20, 2018 0.8200 0.8800 0.8000 0.8600 624,747 +0.04(+5.21%)
Jul 19, 2018 0.8800 0.9000 0.7500 0.8174 283,329 -0.06(-6.58%)
Jul 18, 2018 0.9800 0.9800 0.8200 0.8750 330,044 -0.08(-8.85%)
Jul 17, 2018 0.9700 0.9800 0.9600 0.9600 130,030 -0.01(-0.83%)
Jul 16, 2018 1.020 1.020 0.9500 0.9680 99,624 -0.04(-4.16%)
Jul 13, 2018 1.030 1.050 0.9800 1.010 220,136 -0.01(-0.98%)
Jul 12, 2018 1.050 1.050 1.020 1.020 166,558 +0.00(+0.00%)
Jul 11, 2018 1.040 1.050 1.010 1.020 90,791 -0.01(-0.97%)
Jul 10, 2018 1.080 1.080 1.010 1.030 120,409 +0.02(+1.48%)
Jul 09, 2018 1.000 1.020 0.9800 1.015 185,304 +0.01(+1.50%)
Jul 06, 2018 1.040 1.050 0.9850 1.000 106,960 -0.03(-2.91%)
Jul 05, 2018 0.9900 1.030 0.9650 1.030 226,164 +0.04(+4.04%)
Jul 03, 2018 0.9900 0.9900 0.9900 0 -0.02(-1.98%)
Jul 02, 2018 1.060 1.060 0.9300 1.010 88,332 -0.05(-4.81%)
Jun 29, 2018 1.150 1.180 1.010 1.061 88,492 -0.07(-6.11%)
Jun 28, 2018 1.130 1.155 1.097 1.130 62,815 +0.06(+5.61%)
Jun 27, 2018 1.110 1.130 0.9500 1.070 119,248 -0.05(-4.46%)
Jun 26, 2018 1.150 1.170 1.080 1.120 126,049 -0.02(-1.75%)
Jun 25, 2018 1.150 1.170 1.140 1.140 66,023 -0.01(-0.87%)
Jun 22, 2018 1.200 1.250 1.050 1.150 350,110 -0.02(-1.71%)
Jun 21, 2018 1.250 1.300 1.110 1.170 174,306 -0.13(-10.00%)
Jun 20, 2018 1.450 1.451 1.240 1.300 245,503 -0.10(-7.14%)
Jun 19, 2018 1.290 1.440 1.270 1.400 355,910 +0.15(+12.00%)
Jun 18, 2018 1.080 1.270 0.9220 1.250 191,414 +0.13(+11.61%)
Jun 15, 2018 1.170 1.170 1.120 174,660 -0.05(-4.27%)
Jun 14, 2018 1.710 1.670 1.100 1.170 638,152 -0.50(-29.94%)
Jun 13, 2018 1.580 1.680 1.560 1.670 579,442 +0.13(+8.44%)
Jun 12, 2018 1.430 1.550 1.410 1.540 434,902 +0.16(+11.59%)
Jun 11, 2018 1.230 1.400 1.225 1.380 522,860 +0.16(+13.11%)
Jun 08, 2018 1.080 1.220 1.070 1.220 310,053 +0.14(+12.96%)
Jun 07, 2018 1.060 1.090 1.030 1.080 85,005 +0.02(+1.89%)
Jun 06, 2018 1.060 1.080 1.020 1.060 108,260 +0.01(+0.95%)
Jun 05, 2018 0.9500 1.070 0.9500 1.050 129,391 +0.06(+6.06%)
Jun 04, 2018 1.100 1.100 0.8820 0.9900 81,404 -0.08(-7.48%)
Jun 01, 2018 1.090 1.140 1.060 1.070 26,265 +0.00(+0.00%)
May 31, 2018 1.120 1.130 1.060 1.070 19,290 -0.04(-3.60%)
May 30, 2018 1.080 1.150 1.070 1.110 58,731 +0.05(+4.23%)
May 29, 2018 1.160 1.390 0.9000 1.065 48,554 -0.33(-23.93%)
May 25, 2018 1.400 1.400 1.400 0 -0.16(-10.26%)
May 24, 2018 1.550 1.580 1.540 1.560 17,467 +0.01(+0.65%)
May 23, 2018 1.550 1.580 1.500 1.550 27,881 +0.05(+3.33%)
May 22, 2018 1.620 1.680 1.360 1.500 14,840 -0.10(-6.25%)
May 21, 2018 1.620 1.650 1.600 1.600 8,886 +0.03(+1.91%)
May 18, 2018 1.500 1.690 1.500 1.570 22,856 +0.13(+9.03%)
May 17, 2018 1.350 1.440 1.350 1.440 3,807 +0.14(+10.77%)
May 16, 2018 1.500 1.500 1.220 1.300 10,539 +0.00(+0.00%)
May 15, 2018 1.740 1.740 1.300 1.300 8,788 -0.43(-24.86%)
May 14, 2018 1.720 2.250 1.400 1.730 21,935 -0.39(-18.40%)
May 11, 2018 2.170 2.170 2.110 2.120 2,670 -0.05(-2.30%)
May 10, 2018 2.260 2.260 2.170 2.170 3,512 -0.08(-3.56%)
May 09, 2018 2.200 2.250 2.120 2.250 5,428 +0.04(+1.81%)
May 08, 2018 2.500 2.800 2.210 2.210 7,851 +0.00(+0.00%)
May 07, 2018 2.490 2.490 2.200 2.210 1,025 -0.27(-10.89%)
May 04, 2018 2.300 3.200 2.020 2.480 11,689 +0.27(+12.22%)
May 03, 2018 2.980 3.500 2.210 2.210 45,687 -0.64(-22.46%)
May 02, 2018 2.700 3.270 2.700 2.850 5,100 +0.10(+3.64%)
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.