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

Thestreet Inc (NQ: TST )

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, 2019 3.433 3.433 3.327 3.356 48,493 -0.08(-2.24%)
Apr 29, 2019 3.414 3.433 3.270 3.433 87,828 +0.02(+0.49%)
Apr 26, 2019 3.043 3.505 3.043 3.416 81,436 +3.08(+916.14%)
Apr 25, 2019 0.3505 0.3603 0.3121 0.3362 911,157 -0.01(-3.86%)
Apr 24, 2019 0.4023 0.4028 0.3457 0.3497 1,841,736 -0.05(-12.25%)
Apr 23, 2019 0.3841 0.4273 0.3841 0.3985 4,354,585 +0.06(+16.90%)
Apr 22, 2019 0.3436 0.3436 0.3368 0.3409 2,340,432 -0.00(-0.80%)
Apr 18, 2019 0.3423 0.3436 0.3368 0.3436 835,902 +0.00(+0.81%)
Apr 17, 2019 0.3409 0.3423 0.3395 0.3409 1,169,375 +0.00(+0.40%)
Apr 16, 2019 0.3368 0.3409 0.3368 0.3395 660,304 +0.00(+0.41%)
Apr 15, 2019 0.3395 0.3395 0.3326 0.3381 1,515,798 +0.00(+0.00%)
Apr 12, 2019 0.3354 0.3409 0.3285 0.3381 3,950,347 +0.01(+2.50%)
Apr 11, 2019 0.3175 0.3354 0.3161 0.3299 5,301,075 +0.01(+4.35%)
Apr 10, 2019 0.3203 0.3216 0.3161 0.3161 1,929,814 -0.00(-0.43%)
Apr 09, 2019 0.3230 0.3244 0.3175 0.3175 2,146,966 -0.01(-2.12%)
Apr 08, 2019 0.3161 0.3271 0.3148 0.3244 4,453,897 +0.01(+3.06%)
Apr 05, 2019 0.3161 0.3216 0.3079 0.3148 2,436,411 +0.00(+0.88%)
Apr 04, 2019 0.3299 0.3313 0.3079 0.3120 7,524,081 -0.00(-1.30%)
Apr 03, 2019 0.3271 0.3271 0.3161 0.3161 1,835,805 -0.01(-2.95%)
Apr 02, 2019 0.3230 0.3271 0.3214 0.3258 371,616 +0.00(+0.85%)
Apr 01, 2019 0.3216 0.3271 0.3203 0.3230 834,229 +0.00(+0.86%)
Mar 29, 2019 0.3189 0.3230 0.3148 0.3203 906,470 +0.00(+0.43%)
Mar 28, 2019 0.3216 0.3216 0.3134 0.3189 326,554 -0.00(-1.28%)
Mar 27, 2019 0.3299 0.3299 0.3189 0.3230 737,572 +0.00(+0.43%)
Mar 26, 2019 0.3230 0.3230 0.3189 0.3216 598,284 +0.00(+0.00%)
Mar 25, 2019 0.3271 0.3271 0.3189 0.3216 556,075 -0.01(-2.09%)
Mar 22, 2019 0.3285 0.3299 0.3258 0.3285 227,708 +0.00(+0.42%)
Mar 21, 2019 0.3299 0.3306 0.3258 0.3271 1,137,503 -0.00(-0.83%)
Mar 20, 2019 0.3230 0.3340 0.3189 0.3299 1,188,065 +0.01(+2.13%)
Mar 19, 2019 0.3175 0.3271 0.3175 0.3230 1,556,728 +0.00(+1.29%)
Mar 18, 2019 0.3161 0.3244 0.3107 0.3189 2,508,078 +0.00(+0.87%)
Mar 15, 2019 0.3161 0.3175 0.3107 0.3161 1,767,107 +0.00(+0.00%)
Mar 14, 2019 0.3161 0.3216 0.3052 0.3161 4,031,173 +0.02(+5.50%)
Mar 13, 2019 0.2969 0.3065 0.2942 0.2997 2,108,278 +0.00(+1.40%)
Mar 12, 2019 0.3065 0.3107 0.2900 0.2955 1,633,850 -0.01(-3.59%)
Mar 11, 2019 0.3052 0.3107 0.3024 0.3065 1,026,544 +0.00(+0.45%)
Mar 08, 2019 0.3038 0.3120 0.3038 0.3052 1,092,711 +0.00(+0.45%)
Mar 07, 2019 0.3024 0.3161 0.3024 0.3038 1,406,403 +0.00(+0.00%)
Mar 06, 2019 0.3010 0.3065 0.3010 0.3038 711,120 +0.00(+0.91%)
Mar 05, 2019 0.3010 0.3079 0.2997 0.3010 937,643 +0.00(+0.00%)
Mar 04, 2019 0.3038 0.3052 0.2955 0.3010 793,452 -0.00(-0.90%)
Mar 01, 2019 0.3024 0.3052 0.2997 0.3038 373,937 +0.00(+0.00%)
Feb 28, 2019 0.2983 0.3038 0.2983 0.3038 247,526 +0.00(+1.38%)
Feb 27, 2019 0.3010 0.3065 0.2914 0.2997 719,079 -0.00(-0.91%)
Feb 26, 2019 0.3038 0.3065 0.3010 0.3024 194,629 -0.00(-0.90%)
Feb 25, 2019 0.3079 0.3093 0.3024 0.3052 278,466 +0.00(+0.00%)
Feb 22, 2019 0.3024 0.3093 0.3024 0.3052 207,338 -0.00(-0.45%)
Feb 21, 2019 0.3024 0.3065 0.2984 0.3065 134,370 +0.00(+1.36%)
Feb 20, 2019 0.3065 0.3093 0.3024 0.3024 679,176 -0.00(-1.12%)
Feb 19, 2019 0.3065 0.3093 0.3024 0.3058 693,202 +0.00(+0.23%)
Feb 15, 2019 0.3052 0.3079 0.3024 0.3052 140,408 +0.00(+0.00%)
Feb 14, 2019 0.2955 0.3079 0.2955 0.3052 341,897 +0.00(+1.37%)
Feb 13, 2019 0.3010 0.3093 0.2914 0.3010 1,154,003 +0.00(+0.00%)
Feb 12, 2019 0.2983 0.3010 0.2969 0.3010 107,161 +0.00(+1.39%)
Feb 11, 2019 0.2997 0.3013 0.2955 0.2969 347,885 -0.00(-0.92%)
Feb 08, 2019 0.2983 0.3024 0.2955 0.2997 232,073 +0.00(+0.00%)
Feb 07, 2019 0.3024 0.3024 0.2983 0.2997 39,161 -0.00(-0.91%)
Feb 06, 2019 0.3010 0.3079 0.3010 0.3024 371,572 +0.00(+0.92%)
Feb 05, 2019 0.2942 0.3038 0.2928 0.2997 505,782 +0.00(+1.40%)
Feb 04, 2019 0.2983 0.3010 0.2955 0.2955 388,399 -0.01(-2.27%)
Feb 01, 2019 0.2928 0.3024 0.2914 0.3024 299,004 +0.01(+3.29%)
Jan 31, 2019 0.2914 0.2955 0.2900 0.2928 150,884 +0.00(+0.00%)
Jan 30, 2019 0.2914 0.2983 0.2887 0.2928 566,282 +0.00(+0.95%)
Jan 29, 2019 0.2942 0.2983 0.2900 0.2900 493,604 -0.00(-0.94%)
Jan 28, 2019 0.2928 0.2983 0.2887 0.2928 375,137 +0.00(+0.00%)
Jan 25, 2019 0.2928 0.2969 0.2900 0.2928 424,862 +0.00(+0.95%)
Jan 24, 2019 0.2804 0.2942 0.2804 0.2900 1,057,412 +0.01(+3.94%)
Jan 23, 2019 0.2832 0.2859 0.2749 0.2790 1,482,544 -0.01(-1.93%)
Jan 22, 2019 0.2832 0.2859 0.2832 0.2845 575,244 +0.00(+0.49%)
Jan 18, 2019 0.2859 0.2873 0.2832 0.2832 286,636 +0.00(+0.00%)
Jan 17, 2019 0.2859 0.2887 0.2804 0.2832 1,519,174 -0.01(-1.90%)
Jan 16, 2019 0.2887 0.2887 0.2859 0.2887 442,955 +0.00(+0.00%)
Jan 15, 2019 0.2859 0.2887 0.2818 0.2887 581,326 +0.00(+1.45%)
Jan 14, 2019 0.2873 0.2887 0.2845 0.2845 467,137 -0.00(-0.48%)
Jan 11, 2019 0.2845 0.2900 0.2832 0.2859 447,415 +0.00(+0.48%)
Jan 10, 2019 0.2873 0.2873 0.2832 0.2845 123,755 -0.00(-0.48%)
Jan 09, 2019 0.2887 0.2914 0.2852 0.2859 586,113 +0.00(+0.00%)
Jan 08, 2019 0.2887 0.2887 0.2818 0.2859 223,692 +0.00(+0.48%)
Jan 07, 2019 0.2790 0.2873 0.2777 0.2845 411,389 +0.01(+2.47%)
Jan 04, 2019 0.2832 0.2859 0.2777 0.2777 859,182 -0.01(-2.42%)
Jan 03, 2019 0.2804 0.2887 0.2749 0.2845 736,947 +0.00(+0.49%)
Jan 02, 2019 0.2777 0.2859 0.2749 0.2832 702,863 +0.00(+1.48%)
Dec 31, 2018 0.2859 0.2948 0.2790 0.2790 1,012,685 -0.01(-2.40%)
Dec 28, 2018 0.2749 0.2873 0.2749 0.2859 1,022,870 +0.01(+4.00%)
Dec 27, 2018 0.2708 0.2790 0.2667 0.2749 1,159,358 +0.01(+2.04%)
Dec 26, 2018 0.2708 0.2708 0.2653 0.2694 1,822,667 +0.00(+0.51%)
Dec 24, 2018 0.2653 0.2694 0.2653 0.2680 662,028 -0.00(-0.51%)
Dec 21, 2018 0.2708 0.2790 0.2653 0.2694 2,400,036 +0.00(+0.51%)
Dec 20, 2018 0.2763 0.2790 0.2667 0.2680 1,234,392 -0.01(-2.50%)
Dec 19, 2018 0.2790 0.2845 0.2735 0.2749 759,063 -0.00(-0.99%)
Dec 18, 2018 0.2804 0.2845 0.2749 0.2777 621,666 -0.00(-0.98%)
Dec 17, 2018 0.2832 0.2914 0.2790 0.2804 756,451 -0.00(-0.49%)
Dec 14, 2018 0.2804 0.2887 0.2790 0.2818 625,653 +0.00(+0.00%)
Dec 13, 2018 0.2900 0.3010 0.2818 0.2818 672,970 -0.01(-4.65%)
Dec 12, 2018 0.2804 0.2969 0.2790 0.2955 5,794,927 +0.02(+7.50%)
Dec 11, 2018 0.2790 0.2835 0.2694 0.2749 5,516,089 -0.00(-0.99%)
Dec 10, 2018 0.2749 0.2942 0.2708 0.2777 2,868,847 +0.00(+0.00%)
Dec 07, 2018 0.2763 0.2969 0.2735 0.2777 8,725,685 -0.01(-1.94%)
Dec 06, 2018 0.2818 0.3120 0.2612 0.2832 102,564,816 +0.07(+35.53%)
Dec 04, 2018 0.2117 0.2186 0.2062 0.2089 2,853,999 -0.00(-1.30%)
Dec 03, 2018 0.2089 0.2172 0.2089 0.2117 1,064,600 +0.00(+1.99%)
Nov 30, 2018 0.2117 0.2213 0.2076 0.2076 2,183,240 -0.01(-2.58%)
Nov 29, 2018 0.2131 0.2131 0.2062 0.2131 666,597 +0.00(+0.65%)
Nov 28, 2018 0.2199 0.2295 0.2117 0.2117 1,173,216 -0.01(-3.14%)
Nov 27, 2018 0.2186 0.2309 0.2131 0.2186 1,730,426 -0.01(-4.79%)
Nov 26, 2018 0.2405 0.2460 0.2296 0.2296 782,990 -0.01(-5.65%)
Nov 23, 2018 0.2433 0.2460 0.2392 0.2433 115,673 -0.00(-1.12%)
Nov 21, 2018 0.2460 0.2460 0.2460 0 +0.00(+1.70%)
Nov 20, 2018 0.2433 0.2543 0.2419 0.2419 292,485 -0.01(-2.76%)
Nov 19, 2018 0.2598 0.2639 0.2460 0.2488 857,938 +0.00(+0.56%)
Nov 16, 2018 0.2625 0.2680 0.2474 0.2474 177,511 -0.02(-5.76%)
Nov 15, 2018 0.2694 0.2694 0.2583 0.2625 1,200,192 -0.00(-1.55%)
Nov 14, 2018 0.2447 0.2749 0.2405 0.2667 1,903,456 +0.02(+7.78%)
Nov 13, 2018 0.2543 0.2625 0.2433 0.2474 927,902 -0.00(-1.64%)
Nov 12, 2018 0.2667 0.2682 0.2515 0.2515 548,952 -0.02(-6.63%)
Nov 09, 2018 0.2694 0.2694 0.2625 0.2694 145,500 +0.00(+0.51%)
Nov 08, 2018 0.2598 0.2708 0.2598 0.2680 264,833 +0.01(+3.72%)
Nov 07, 2018 0.2639 0.2653 0.2584 0.2584 78,752 -0.01(-2.59%)
Nov 06, 2018 0.2639 0.2653 0.2570 0.2653 139,549 +0.00(+1.05%)
Nov 05, 2018 0.2653 0.2708 0.2612 0.2625 230,269 -0.00(-0.52%)
Nov 02, 2018 0.2708 0.2763 0.2639 0.2639 201,518 -0.01(-3.03%)
Nov 01, 2018 0.2625 0.2818 0.2474 0.2722 551,280 +0.01(+4.21%)
Oct 31, 2018 0.2653 0.2667 0.2584 0.2612 376,301 -0.00(-0.52%)
Oct 30, 2018 0.2653 0.2735 0.2543 0.2625 384,937 -0.00(-1.04%)
Oct 29, 2018 0.2749 0.2749 0.2543 0.2653 453,293 -0.01(-3.50%)
Oct 26, 2018 0.2694 0.2749 0.2625 0.2749 499,067 +0.00(+0.50%)
Oct 25, 2018 0.2598 0.2777 0.2598 0.2735 680,492 +0.01(+5.29%)
Oct 24, 2018 0.2639 0.2708 0.2434 0.2598 1,314,716 -0.01(-2.57%)
Oct 23, 2018 0.2722 0.2735 0.2625 0.2667 776,414 -0.00(-1.53%)
Oct 22, 2018 0.2804 0.2818 0.2680 0.2708 1,064,302 -0.01(-2.48%)
Oct 19, 2018 0.2887 0.2887 0.2777 0.2777 491,792 -0.02(-5.61%)
Oct 18, 2018 0.3010 0.3010 0.2928 0.2942 12,893,462 -0.01(-2.73%)
Oct 17, 2018 0.3024 0.3038 0.2969 0.3024 218,316 -0.00(-0.45%)
Oct 16, 2018 0.2980 0.3091 0.2980 0.3038 984,211 +0.00(+0.91%)
Oct 15, 2018 0.2955 0.3093 0.2955 0.3010 478,399 +0.00(+0.46%)
Oct 12, 2018 0.2887 0.3107 0.2887 0.2997 455,417 +0.02(+5.83%)
Oct 11, 2018 0.2873 0.2955 0.2832 0.2832 524,232 -0.01(-3.29%)
Oct 10, 2018 0.2969 0.3065 0.2928 0.2928 1,201,764 -0.00(-0.93%)
Oct 09, 2018 0.2955 0.3065 0.2955 0.2955 643,608 -0.00(-0.92%)
Oct 08, 2018 0.3107 0.3161 0.2845 0.2983 4,204,050 -0.01(-3.98%)
Oct 05, 2018 0.3024 0.3107 0.3024 0.3107 571,090 +0.01(+2.73%)
Oct 04, 2018 0.3024 0.3065 0.2997 0.3024 440,649 +0.00(+0.92%)
Oct 03, 2018 0.2942 0.3051 0.2914 0.2997 379,073 +0.01(+1.87%)
Oct 02, 2018 0.2983 0.2997 0.2900 0.2942 693,107 -0.01(-2.28%)
Oct 01, 2018 0.3052 0.3079 0.2969 0.3010 234,510 -0.00(-0.45%)
Sep 28, 2018 0.3038 0.3065 0.2804 0.3024 560,178 -0.00(-0.45%)
Sep 27, 2018 0.2955 0.3052 0.2790 0.3038 742,170 +0.01(+3.27%)
Sep 26, 2018 0.2942 0.3004 0.2859 0.2942 541,575 -0.01(-2.28%)
Sep 25, 2018 0.2997 0.3093 0.2955 0.3010 173,786 +0.01(+1.86%)
Sep 24, 2018 0.3079 0.3107 0.2955 0.2955 289,954 -0.02(-6.11%)
Sep 21, 2018 0.3052 0.3148 0.2955 0.3148 716,591 +0.01(+4.09%)
Sep 20, 2018 0.2969 0.3093 0.2969 0.3024 468,461 +0.01(+1.85%)
Sep 19, 2018 0.2887 0.3010 0.2819 0.2969 874,452 +0.01(+2.37%)
Sep 18, 2018 0.2900 0.2969 0.2825 0.2900 2,380,466 +0.00(+0.00%)
Sep 17, 2018 0.2832 0.2942 0.2688 0.2900 1,069,351 +0.01(+1.93%)
Sep 14, 2018 0.2873 0.2900 0.2763 0.2845 598,008 +0.00(+0.49%)
Sep 13, 2018 0.2900 0.2942 0.2832 0.2832 295,599 -0.01(-3.29%)
Sep 12, 2018 0.2859 0.2942 0.2832 0.2928 433,861 +0.01(+2.40%)
Sep 11, 2018 0.2969 0.2969 0.2859 0.2859 340,413 -0.01(-4.15%)
Sep 10, 2018 0.2969 0.2983 0.2859 0.2983 417,609 +0.00(+0.93%)
Sep 07, 2018 0.2928 0.2997 0.2845 0.2955 232,801 +0.00(+0.00%)
Sep 06, 2018 0.2942 0.2955 0.2873 0.2955 161,629 +0.00(+0.47%)
Sep 05, 2018 0.2900 0.2955 0.2854 0.2942 369,244 +0.00(+1.42%)
Sep 04, 2018 0.2832 0.2942 0.2804 0.2900 473,299 +0.00(+0.96%)
Aug 31, 2018 0.2873 0.2873 0.2873 0 +0.00(+0.48%)
Aug 30, 2018 0.2873 0.2942 0.2845 0.2859 224,144 -0.01(-2.80%)
Aug 29, 2018 0.2928 0.2956 0.2832 0.2942 294,268 +0.00(+0.47%)
Aug 28, 2018 0.2942 0.3024 0.2900 0.2928 185,593 +0.00(+0.47%)
Aug 27, 2018 0.2928 0.2955 0.2891 0.2914 217,763 -0.00(-0.47%)
Aug 24, 2018 0.2997 0.2997 0.2928 0.2928 190,606 -0.01(-2.29%)
Aug 23, 2018 0.2969 0.2997 0.2928 0.2997 273,483 +0.00(+0.93%)
Aug 22, 2018 0.2900 0.2997 0.2900 0.2969 263,320 +0.01(+2.37%)
Aug 21, 2018 0.2955 0.2969 0.2845 0.2900 520,165 -0.01(-1.86%)
Aug 20, 2018 0.2887 0.3010 0.2790 0.2955 1,967,185 +0.01(+2.87%)
Aug 17, 2018 0.2942 0.2942 0.2859 0.2873 649,661 -0.01(-2.34%)
Aug 16, 2018 0.2914 0.3024 0.2832 0.2942 495,226 +0.01(+1.90%)
Aug 15, 2018 0.2955 0.2995 0.2887 0.2887 633,532 -0.01(-3.67%)
Aug 14, 2018 0.2900 0.2997 0.2887 0.2997 677,510 +0.00(+0.93%)
Aug 13, 2018 0.3010 0.3098 0.2914 0.2969 603,079 -0.01(-1.82%)
Aug 10, 2018 0.2969 0.3024 0.2914 0.3024 441,595 +0.01(+2.33%)
Aug 09, 2018 0.2818 0.2983 0.2818 0.2955 503,592 +0.00(+0.47%)
Aug 08, 2018 0.3024 0.3038 0.2832 0.2942 780,801 -0.01(-3.60%)
Aug 07, 2018 0.3010 0.3093 0.2419 0.3052 1,962,951 -0.00(-0.89%)
Aug 06, 2018 0.3120 0.3223 0.3038 0.3079 1,151,180 -0.00(-1.32%)
Aug 03, 2018 0.3093 0.3161 0.3079 0.3120 1,003,228 +0.00(+0.89%)
Aug 02, 2018 0.3120 0.3148 0.3079 0.3093 782,765 -0.01(-1.75%)
Aug 01, 2018 0.3216 0.3216 0.3120 0.3148 446,447 +0.00(+0.00%)
Jul 31, 2018 0.3107 0.3244 0.3107 0.3148 601,398 +0.00(+1.33%)
Jul 30, 2018 0.3258 0.3326 0.3052 0.3107 1,418,327 -0.02(-5.44%)
Jul 27, 2018 0.3395 0.3409 0.3258 0.3285 899,195 -0.00(-1.24%)
Jul 26, 2018 0.3326 0.3394 0.3313 0.3326 1,028,800 +0.00(+0.41%)
Jul 25, 2018 0.3271 0.3333 0.3244 0.3313 810,003 +0.01(+2.99%)
Jul 24, 2018 0.3216 0.3271 0.3189 0.3216 454,937 +0.00(+0.86%)
Jul 23, 2018 0.3230 0.3271 0.3175 0.3189 564,907 -0.00(-1.28%)
Jul 20, 2018 0.3230 0.3296 0.3215 0.3230 705,300 +0.00(+0.00%)
Jul 19, 2018 0.3409 0.3436 0.3176 0.3230 2,509,780 -0.02(-4.86%)
Jul 18, 2018 0.3285 0.3409 0.3230 0.3395 3,068,874 +0.01(+4.00%)
Jul 17, 2018 0.3244 0.3299 0.3131 0.3265 1,480,405 +0.00(+1.50%)
Jul 16, 2018 0.3120 0.3270 0.3120 0.3216 1,662,441 +0.01(+3.54%)
Jul 13, 2018 0.3065 0.3107 0.3024 0.3107 404,557 +0.00(+1.35%)
Jul 12, 2018 0.3093 0.3120 0.2997 0.3065 686,065 -0.00(-0.89%)
Jul 11, 2018 0.3079 0.3134 0.3010 0.3093 433,468 +0.00(+0.45%)
Jul 10, 2018 0.3093 0.3134 0.3013 0.3079 507,215 -0.00(-0.44%)
Jul 09, 2018 0.3148 0.3189 0.3026 0.3093 1,857,434 -0.00(-1.32%)
Jul 06, 2018 0.3038 0.3148 0.3012 0.3134 1,081,442 +0.01(+3.64%)
Jul 05, 2018 0.2997 0.3052 0.2944 0.3024 272,435 +0.00(+0.00%)
Jul 03, 2018 0.3024 0.3024 0.3024 0 -0.00(-0.90%)
Jul 02, 2018 0.3010 0.3093 0.2996 0.3052 693,689 +0.01(+1.83%)
Jun 29, 2018 0.3010 0.3052 0.2955 0.2997 467,501 -0.00(-0.46%)
Jun 28, 2018 0.2928 0.3065 0.2902 0.3010 911,497 +0.01(+2.34%)
Jun 27, 2018 0.2928 0.2955 0.2847 0.2942 1,084,134 -0.00(-0.47%)
Jun 26, 2018 0.3024 0.3079 0.2777 0.2955 989,187 -0.01(-2.27%)
Jun 25, 2018 0.2942 0.3148 0.2901 0.3024 2,503,996 +0.01(+2.80%)
Jun 22, 2018 0.2749 0.2955 0.2732 0.2942 2,385,209 +0.02(+7.00%)
Jun 21, 2018 0.2887 0.2900 0.2713 0.2749 2,292,096 -0.01(-4.76%)
Jun 20, 2018 0.2543 0.2942 0.2543 0.2887 5,243,573 +0.05(+19.32%)
Jun 19, 2018 0.2419 0.2474 0.2309 0.2419 1,239,034 -0.01(-2.22%)
Jun 18, 2018 0.2488 0.2488 0.2433 0.2474 251,309 +0.00(+0.00%)
Jun 15, 2018 0.2509 0.2425 0.2474 287,247 +0.00(+0.11%)
Jun 14, 2018 0.2488 0.2515 0.2434 0.2471 229,796 -0.00(-0.66%)
Jun 13, 2018 0.2515 0.2515 0.2488 0.2488 270,427 -0.00(-1.09%)
Jun 12, 2018 0.2474 0.2529 0.2460 0.2515 368,757 +0.00(+1.67%)
Jun 11, 2018 0.2488 0.2488 0.2405 0.2474 281,391 +0.00(+0.00%)
Jun 08, 2018 0.2502 0.2528 0.2447 0.2474 517,044 -0.00(-0.28%)
Jun 07, 2018 0.2488 0.2529 0.2474 0.2481 181,672 -0.00(-0.82%)
Jun 06, 2018 0.2488 0.2531 0.2474 0.2502 390,495 -0.00(-1.09%)
Jun 05, 2018 0.2488 0.2529 0.2434 0.2529 508,103 +0.00(+1.66%)
Jun 04, 2018 0.2433 0.2515 0.2337 0.2488 801,105 +0.01(+2.26%)
Jun 01, 2018 0.2405 0.2460 0.2405 0.2433 267,816 +0.00(+1.14%)
May 31, 2018 0.2460 0.2529 0.2405 0.2405 378,098 -0.01(-2.23%)
May 30, 2018 0.2433 0.2543 0.2405 0.2460 1,353,645 +0.00(+1.70%)
May 29, 2018 0.2447 0.2474 0.2419 0.2419 377,014 -0.01(-2.22%)
May 25, 2018 0.2474 0.2474 0.2474 0 +0.00(+0.56%)
May 24, 2018 0.2460 0.2488 0.2407 0.2460 241,836 -0.00(-0.50%)
May 23, 2018 0.2460 0.2515 0.2392 0.2473 386,537 -0.00(-0.06%)
May 22, 2018 0.2515 0.2515 0.2454 0.2474 174,695 -0.00(-1.64%)
May 21, 2018 0.2488 0.2529 0.2433 0.2515 793,808 +0.00(+1.67%)
May 18, 2018 0.2474 0.2474 0.2433 0.2474 253,782 +0.00(+0.00%)
May 17, 2018 0.2433 0.2503 0.2405 0.2474 1,651,492 +0.00(+0.00%)
May 16, 2018 0.2502 0.2529 0.2462 0.2474 253,913 -0.00(-1.64%)
May 15, 2018 0.2515 0.2570 0.2433 0.2515 557,442 -0.00(-0.10%)
May 14, 2018 0.2502 0.2569 0.2447 0.2518 816,885 +0.00(+0.10%)
May 11, 2018 0.2584 0.2598 0.2502 0.2515 361,802 -0.01(-2.14%)
May 10, 2018 0.2584 0.2653 0.2518 0.2570 784,984 +0.00(+0.54%)
May 09, 2018 0.2515 0.2584 0.2405 0.2557 1,943,789 +0.01(+2.20%)
May 08, 2018 0.2364 0.2529 0.2364 0.2502 4,334,884 +0.01(+5.81%)
May 07, 2018 0.2419 0.2502 0.2309 0.2364 2,661,537 -0.00(-1.71%)
May 04, 2018 0.2378 0.2419 0.2351 0.2405 736,459 +0.00(+1.74%)
May 03, 2018 0.2364 0.2405 0.2337 0.2364 568,399 -0.00(-0.58%)
May 02, 2018 0.2351 0.2378 0.2309 0.2378 395,369 +0.01(+2.37%)
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.