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

Water Now Inc (OP: WTNW )

0.0003 UNCHANGED
Last Price Updated: 1:09 PM EST, Jan 13, 2023 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, 2020 0.0380 0.0380 0.0300 0.0379 281,309 +0.01(+25.91%)
Apr 29, 2020 0.0245 0.0301 0.0245 0.0301 352,150 +0.01(+20.40%)
Apr 28, 2020 0.0250 0.0250 0.0240 0.0250 103,061 +0.00(+0.00%)
Apr 27, 2020 0.0249 0.0250 0.0237 0.0250 117,640 +0.01(+25.00%)
Apr 24, 2020 0.0240 0.0250 0.0200 0.0200 123,100 -0.00(-16.67%)
Apr 23, 2020 0.0250 0.0250 0.0226 0.0240 32,200 -0.00(-4.00%)
Apr 22, 2020 0.0232 0.0250 0.0230 0.0250 120,872 +0.00(+7.30%)
Apr 21, 2020 0.0250 0.0250 0.0200 0.0233 19,890 +0.00(+16.50%)
Apr 20, 2020 0.0255 0.0255 0.0200 0.0200 26,060 -0.01(-20.00%)
Apr 17, 2020 0.0300 0.0300 0.0200 0.0250 69,000 -0.00(-13.79%)
Apr 16, 2020 0.0349 0.0349 0.0180 0.0290 454,690 -0.00(-3.33%)
Apr 15, 2020 0.0350 0.0350 0.0275 0.0300 25,663 -0.01(-14.29%)
Apr 14, 2020 0.0389 0.0389 0.0350 0.0350 5,200 +0.00(+3.86%)
Apr 13, 2020 0.0389 0.0400 0.0235 0.0337 186,184 -0.01(-17.80%)
Apr 09, 2020 0.0250 0.0410 0.0225 0.0410 259,000 +0.02(+64.00%)
Apr 08, 2020 0.0250 0.0250 0.0225 0.0250 10,307 +0.00(+0.00%)
Apr 07, 2020 0.0240 0.0250 0.0225 0.0250 86,541 +0.00(+9.65%)
Apr 06, 2020 0.0225 0.0250 0.0111 0.0228 280,374 -0.00(-8.80%)
Apr 03, 2020 0.0250 0.0250 0.0223 0.0250 83,400 +0.01(+31.58%)
Apr 02, 2020 0.0199 0.0290 0.0190 0.0190 517,130 -0.00(-2.56%)
Apr 01, 2020 0.0187 0.0195 0.0180 0.0195 137,384 +0.00(+30.00%)
Mar 31, 2020 0.0150 0.0150 0.0150 1 +0.00(+0.00%)
Mar 30, 2020 0.0147 0.0194 0.0101 0.0150 783,734 +0.00(+0.67%)
Mar 27, 2020 0.0150 0.0150 0.0126 0.0149 24,900 +0.00(+35.45%)
Mar 26, 2020 0.0188 0.0200 0.0106 0.0110 1,973,975 -0.01(-41.80%)
Mar 25, 2020 0.0198 0.0300 0.0160 0.0189 406,511 +0.00(+5.00%)
Mar 24, 2020 0.0190 0.0200 0.0152 0.0180 328,250 -0.00(-4.76%)
Mar 23, 2020 0.0225 0.0225 0.0151 0.0189 384,400 +0.00(+10.53%)
Mar 20, 2020 0.0250 0.0250 0.0170 0.0171 293,000 -0.00(-14.50%)
Mar 19, 2020 0.0280 0.0300 0.0072 0.0200 4,328,496 -0.01(-25.93%)
Mar 18, 2020 0.0350 0.0350 0.0270 0.0270 446,163 -0.01(-20.59%)
Mar 17, 2020 0.0400 0.0500 0.0250 0.0340 452,744 -0.01(-15.00%)
Mar 16, 2020 0.0384 0.0400 0.0360 0.0400 71,350 +0.00(+14.29%)
Mar 13, 2020 0.0350 0.0390 0.0330 0.0350 109,000 +0.00(+0.00%)
Mar 12, 2020 0.0340 0.0350 0.0278 0.0350 653,568 +0.00(+0.00%)
Mar 11, 2020 0.0350 0.0350 0.0340 0.0350 243,794 +0.00(+0.00%)
Mar 10, 2020 0.0555 0.0600 0.0310 0.0350 1,289,398 -0.02(-41.67%)
Mar 09, 2020 0.0550 0.0600 0.0550 0.0600 113,214 +0.00(+1.35%)
Mar 06, 2020 0.0650 0.0650 0.0550 0.0592 202,200 -0.00(-1.33%)
Mar 05, 2020 0.0600 0.0600 0.0592 0.0600 84,344 +0.00(+0.00%)
Mar 04, 2020 0.0650 0.0650 0.0596 0.0600 321,655 +0.00(+0.00%)
Mar 03, 2020 0.0800 0.0800 0.0592 0.0600 558,510 -0.01(-10.58%)
Mar 02, 2020 0.0790 0.0790 0.0635 0.0671 482,568 -0.00(-4.14%)
Feb 28, 2020 0.0700 0.0730 0.0700 0.0700 1,326,700 +0.00(+0.00%)
Feb 27, 2020 0.0680 0.0750 0.0665 0.0700 657,950 +0.01(+7.69%)
Feb 26, 2020 0.0550 0.0700 0.0530 0.0650 919,690 +0.01(+30.00%)
Feb 25, 2020 0.0450 0.0500 0.0440 0.0500 837,586 +0.01(+11.11%)
Feb 24, 2020 0.0450 0.0450 0.0440 0.0450 460,509 +0.00(+0.00%)
Feb 21, 2020 0.0420 0.0450 0.0410 0.0450 247,200 +0.00(+12.50%)
Feb 20, 2020 0.0400 0.0400 0.0388 0.0400 673,283 -0.00(-4.76%)
Feb 19, 2020 0.0420 0.0420 0.0395 0.0420 186,723 -0.00(-3.67%)
Feb 18, 2020 0.0450 0.0450 0.0410 0.0436 249,945 +0.00(+9.00%)
Feb 14, 2020 0.0393 0.0400 0.0393 0.0400 50,600 +0.00(+0.00%)
Feb 13, 2020 0.0400 0.0400 0.0396 0.0400 147,930 +0.00(+0.00%)
Feb 12, 2020 0.0398 0.0433 0.0386 0.0400 231,670 +0.00(+3.90%)
Feb 11, 2020 0.0390 0.0390 0.0382 0.0385 162,331 -0.00(-1.28%)
Feb 10, 2020 0.0400 0.0400 0.0375 0.0390 426,189 -0.00(-2.50%)
Feb 07, 2020 0.0409 0.0425 0.0375 0.0400 415,800 -0.00(-5.88%)
Feb 06, 2020 0.0453 0.0453 0.0405 0.0425 205,950 -0.00(-7.61%)
Feb 05, 2020 0.0463 0.0470 0.0420 0.0460 93,850 -0.00(-4.17%)
Feb 04, 2020 0.0458 0.0480 0.0388 0.0480 305,372 +0.00(+3.23%)
Feb 03, 2020 0.0448 0.0465 0.0448 0.0465 187,144 +0.00(+0.00%)
Jan 31, 2020 0.0480 0.0480 0.0460 0.0465 171,700 +0.00(+1.09%)
Jan 30, 2020 0.0499 0.0499 0.0460 0.0460 271,839 -0.00(-2.13%)
Jan 29, 2020 0.0490 0.0490 0.0455 0.0470 46,479 -0.00(-2.08%)
Jan 28, 2020 0.0480 0.0480 0.0460 0.0480 159,122 +0.00(+4.35%)
Jan 27, 2020 0.0460 0.0460 0.0452 0.0460 344,385 +0.00(+4.55%)
Jan 24, 2020 0.0519 0.0519 0.0412 0.0440 498,300 -0.01(-15.22%)
Jan 23, 2020 0.0520 0.0520 0.0466 0.0519 187,133 -0.00(-3.89%)
Jan 22, 2020 0.0600 0.0710 0.0515 0.0540 758,999 -0.01(-10.00%)
Jan 21, 2020 0.0565 0.0680 0.0565 0.0600 155,686 +0.00(+3.45%)
Jan 17, 2020 0.0440 0.0676 0.0430 0.0580 648,500 +0.02(+41.46%)
Jan 16, 2020 0.0430 0.0430 0.0400 0.0410 721,579 -0.00(-6.18%)
Jan 15, 2020 0.0576 0.0576 0.0402 0.0437 1,464,501 -0.02(-26.68%)
Jan 14, 2020 0.0580 0.0596 0.0580 0.0596 40,136 +0.00(+1.02%)
Jan 13, 2020 0.0600 0.0600 0.0590 0.0590 111,333 -0.00(-1.67%)
Jan 10, 2020 0.0585 0.0600 0.0574 0.0600 123,000 +0.00(+0.00%)
Jan 09, 2020 0.0593 0.0600 0.0586 0.0600 519,300 +0.00(+0.00%)
Jan 08, 2020 0.0675 0.0710 0.0588 0.0600 597,268 -0.01(-10.45%)
Jan 07, 2020 0.0670 0.0670 0.0670 0.0670 1,000 +0.00(+1.98%)
Jan 06, 2020 0.0630 0.0690 0.0625 0.0657 13,750 -0.00(-6.14%)
Jan 03, 2020 0.0651 0.0850 0.0623 0.0700 375,900 +0.01(+11.11%)
Jan 02, 2020 0.1400 0.1400 0.0616 0.0630 423,300 -0.02(-21.25%)
Dec 31, 2019 0.0729 0.0850 0.0729 0.0800 89,800 +0.01(+9.59%)
Dec 30, 2019 0.0620 0.0856 0.0620 0.0730 542,236 +0.01(+14.42%)
Dec 27, 2019 0.0679 0.0800 0.0638 0.0638 473,800 -0.00(-1.85%)
Dec 26, 2019 0.0692 0.0692 0.0650 0.0650 249,950 -0.00(-4.41%)
Dec 24, 2019 0.0675 0.0680 0.0675 0.0680 104,600 +0.01(+8.45%)
Dec 23, 2019 0.0670 0.0700 0.0600 0.0627 665,114 -0.00(-6.42%)
Dec 20, 2019 0.0789 0.0789 0.0650 0.0670 237,600 -0.00(-2.62%)
Dec 19, 2019 0.0850 0.0850 0.0650 0.0688 211,533 -0.01(-15.38%)
Dec 18, 2019 0.0800 0.0819 0.0790 0.0813 161,806 +0.00(+0.37%)
Dec 17, 2019 0.0900 0.0900 0.0801 0.0810 60,401 +0.00(+1.50%)
Dec 16, 2019 0.0830 0.0875 0.0798 0.0798 168,420 -0.01(-8.80%)
Dec 13, 2019 0.0875 0.0920 0.0875 0.0875 4,800 -0.00(-1.69%)
Dec 12, 2019 0.0900 0.0920 0.0890 0.0890 20,250 -0.00(-3.26%)
Dec 11, 2019 0.0920 0.0920 0.0890 0.0920 48,750 +0.00(+2.22%)
Dec 10, 2019 0.0900 0.0900 0.0880 0.0900 20,810 -0.00(-3.12%)
Dec 09, 2019 0.0950 0.0950 0.0861 0.0929 20,550 +0.00(+3.22%)
Dec 06, 2019 0.0899 0.0930 0.0890 0.0900 132,500 -0.01(-5.26%)
Dec 05, 2019 0.0944 0.0950 0.0899 0.0950 7,787 +0.01(+5.56%)
Dec 04, 2019 0.1000 0.1000 0.0900 0.0900 99,100 -0.01(-10.00%)
Dec 03, 2019 0.1000 0.1000 0.1000 0.1000 21,020 +0.00(+0.00%)
Dec 02, 2019 0.0820 0.1000 0.0820 0.1000 60,820 +0.02(+19.05%)
Nov 29, 2019 0.0815 0.0840 0.0800 0.0840 101,400 +0.00(+3.07%)
Nov 27, 2019 0.0862 0.0899 0.0750 0.0815 121,600 -0.00(-1.81%)
Nov 26, 2019 0.0955 0.1000 0.0715 0.0830 170,410 -0.01(-8.79%)
Nov 25, 2019 0.1050 0.1050 0.0900 0.0910 58,500 -0.01(-8.82%)
Nov 22, 2019 0.1050 0.1050 0.0990 0.0998 33,300 +0.00(+4.50%)
Nov 21, 2019 0.1012 0.1012 0.0955 0.0955 83,708 -0.00(-4.50%)
Nov 20, 2019 0.1200 0.1200 0.0590 0.1000 260,338 -0.01(-13.04%)
Nov 19, 2019 0.1160 0.1200 0.1150 0.1150 32,000 -0.00(-4.17%)
Nov 18, 2019 0.1300 0.1490 0.1130 0.1200 402,171 -0.00(-3.85%)
Nov 15, 2019 0.0720 0.1500 0.0717 0.1248 343,600 +0.06(+108.00%)
Nov 14, 2019 0.0700 0.0750 0.0600 0.0600 348,290 -0.01(-14.29%)
Nov 13, 2019 0.0700 0.0700 0.0688 0.0700 45,857 +0.00(+0.00%)
Nov 12, 2019 0.0720 0.0750 0.0700 0.0700 97,922 -0.00(-4.11%)
Nov 11, 2019 0.0770 0.0770 0.0700 0.0730 74,890 -0.00(-5.19%)
Nov 08, 2019 0.0780 0.0790 0.0700 0.0770 232,900 -0.00(-2.41%)
Nov 07, 2019 0.0915 0.0970 0.0750 0.0789 136,068 -0.02(-21.10%)
Nov 06, 2019 0.0964 0.1050 0.0910 0.1000 92,476 -0.00(-4.76%)
Nov 05, 2019 0.1080 0.1099 0.0800 0.1050 253,286 +0.00(+4.79%)
Nov 04, 2019 0.1100 0.1100 0.0950 0.1002 165,169 -0.01(-8.91%)
Nov 01, 2019 0.0690 0.1100 0.0690 0.1100 451,100 +0.04(+57.14%)
Oct 31, 2019 0.0640 0.0720 0.0620 0.0700 162,805 +0.01(+9.38%)
Oct 30, 2019 0.0600 0.0649 0.0530 0.0640 348,441 +0.00(+6.67%)
Oct 29, 2019 0.0600 0.0620 0.0555 0.0600 521,132 +0.00(+5.45%)
Oct 28, 2019 0.0470 0.0649 0.0437 0.0569 943,443 +0.01(+18.79%)
Oct 25, 2019 0.0480 0.0500 0.0423 0.0479 781,200 +0.00(+0.00%)
Oct 24, 2019 0.0650 0.0650 0.0375 0.0479 1,051,784 -0.02(-29.46%)
Oct 23, 2019 0.0800 0.0800 0.0410 0.0679 930,450 -0.00(-3.00%)
Oct 22, 2019 0.0570 0.0700 0.0570 0.0700 34,900 +0.01(+22.81%)
Oct 21, 2019 0.0591 0.0591 0.0530 0.0570 210,041 -0.00(-3.39%)
Oct 18, 2019 0.0600 0.0600 0.0541 0.0590 201,200 -0.00(-1.67%)
Oct 17, 2019 0.0730 0.0730 0.0600 0.0600 257,797 -0.00(-7.55%)
Oct 16, 2019 0.1000 0.1000 0.0550 0.0649 828,920 +0.00(+8.17%)
Oct 15, 2019 0.0650 0.0650 0.0560 0.0600 154,544 -0.01(-11.76%)
Oct 14, 2019 0.0650 0.0830 0.0650 0.0680 227,810 -0.00(-2.86%)
Oct 11, 2019 0.0575 0.0750 0.0548 0.0700 401,000 +0.01(+16.67%)
Oct 10, 2019 0.0729 0.0729 0.0550 0.0600 401,395 -0.01(-17.70%)
Oct 09, 2019 0.1500 0.1500 0.0690 0.0729 305,690 -0.00(-5.57%)
Oct 08, 2019 0.0702 0.0786 0.0600 0.0772 226,739 +0.01(+10.29%)
Oct 07, 2019 0.0700 0.0700 0.0601 0.0700 241,752 +0.00(+1.01%)
Oct 04, 2019 0.0790 0.0810 0.0506 0.0693 2,324,700 -0.01(-14.44%)
Oct 03, 2019 0.0970 0.1050 0.0800 0.0810 864,469 +0.00(+1.25%)
Oct 02, 2019 0.1225 0.1250 0.0800 0.0800 1,486,093 -0.04(-36.00%)
Oct 01, 2019 0.1560 0.1560 0.1140 0.1250 172,100 -0.03(-19.87%)
Sep 30, 2019 0.1600 0.1600 0.1326 0.1560 145,326 +0.01(+5.76%)
Sep 27, 2019 0.1674 0.1690 0.1475 0.1475 78,400 -0.02(-13.24%)
Sep 26, 2019 0.1652 0.1700 0.1652 0.1700 58,000 -0.02(-9.57%)
Sep 25, 2019 0.1850 0.1880 0.1600 0.1880 26,000 -0.00(-1.00%)
Sep 24, 2019 0.2200 0.2200 0.1800 0.1899 110,994 -0.04(-17.43%)
Sep 23, 2019 0.2193 0.2389 0.2100 0.2300 42,760 +0.00(+0.00%)
Sep 20, 2019 0.2650 0.2698 0.2100 0.2300 89,700 -0.04(-13.21%)
Sep 19, 2019 0.2800 0.2950 0.2650 0.2650 60,689 -0.01(-3.64%)
Sep 18, 2019 0.2300 0.2750 0.2300 0.2750 386,985 +0.04(+14.58%)
Sep 17, 2019 0.2150 0.2600 0.2100 0.2400 159,571 +0.02(+6.76%)
Sep 16, 2019 0.2700 0.2700 0.2182 0.2248 28,832 -0.04(-13.54%)
Sep 13, 2019 0.2500 0.2600 0.2331 0.2600 136,200 +0.01(+4.21%)
Sep 12, 2019 0.2300 0.2495 0.2234 0.2495 19,000 -0.00(-0.91%)
Sep 11, 2019 0.3650 0.3800 0.2001 0.2518 152,006 -0.13(-33.74%)
Sep 10, 2019 0.2490 0.3900 0.2000 0.3800 486,505 +0.13(+52.61%)
Sep 09, 2019 0.2150 0.2500 0.2000 0.2490 103,446 +0.05(+24.50%)
Sep 06, 2019 0.1880 0.2180 0.1520 0.2000 215,900 +0.02(+11.11%)
Sep 05, 2019 0.1500 0.1900 0.1100 0.1800 839,742 +0.06(+53.85%)
Sep 04, 2019 0.1270 0.1290 0.1010 0.1170 329,244 -0.02(-13.33%)
Sep 03, 2019 0.1400 0.1400 0.1310 0.1350 30,287 -0.01(-3.57%)
Aug 30, 2019 0.1400 0.1400 0.1375 0.1400 51,500 -0.01(-6.67%)
Aug 29, 2019 0.1400 0.1550 0.1276 0.1500 139,930 -0.01(-5.90%)
Aug 28, 2019 0.1350 0.1594 0.1300 0.1594 11,500 +0.01(+6.27%)
Aug 27, 2019 0.1350 0.1599 0.1350 0.1500 50,055 +0.02(+15.38%)
Aug 26, 2019 0.2190 0.2190 0.1300 0.1300 37,629 -0.04(-23.48%)
Aug 23, 2019 0.2025 0.2300 0.1650 0.1699 52,400 -0.01(-3.47%)
Aug 22, 2019 0.1760 0.1900 0.1750 0.1760 28,005 +0.00(+0.00%)
Aug 21, 2019 0.2166 0.2300 0.1760 0.1760 30,095 -0.05(-23.14%)
Aug 20, 2019 0.3200 0.3200 0.2095 0.2290 199,890 -0.14(-37.94%)
Aug 19, 2019 0.2950 0.3690 0.2600 0.3690 35,655 +0.15(+67.73%)
Aug 16, 2019 0.1800 0.2200 0.1800 0.2200 8,100 +0.05(+25.71%)
Aug 15, 2019 0.1750 0.1750 0.1750 0.1750 4,030 -0.01(-2.78%)
Aug 14, 2019 0.1990 0.1990 0.1800 0.1800 16,619 +0.00(+0.06%)
Aug 13, 2019 0.1900 0.2100 0.1650 0.1799 115,612 -0.02(-7.74%)
Aug 12, 2019 0.2094 0.2094 0.1900 0.1950 32,565 -0.01(-6.88%)
Aug 09, 2019 0.1919 0.2094 0.1919 0.2094 170,000 +0.02(+9.06%)
Aug 08, 2019 0.1787 0.2000 0.1787 0.1920 37,875 -0.00(-1.54%)
Aug 07, 2019 0.2000 0.2094 0.1950 0.1950 61,600 +0.01(+2.63%)
Aug 06, 2019 0.1900 0.1900 0.1740 0.1900 171,500 +0.00(+1.60%)
Aug 05, 2019 0.1900 0.1900 0.1700 0.1870 19,332 +0.00(+1.08%)
Aug 02, 2019 0.1700 0.1900 0.1700 0.1850 125,800 +0.00(+0.05%)
Aug 01, 2019 0.1700 0.2000 0.1700 0.1849 95,700 +0.01(+5.66%)
Jul 31, 2019 0.2000 0.2000 0.1610 0.1750 37,800 -0.01(-2.78%)
Jul 30, 2019 0.1700 0.1800 0.1600 0.1800 11,000 +0.02(+12.50%)
Jul 29, 2019 0.1965 0.1965 0.0909 0.1600 148,594 -0.03(-17.74%)
Jul 26, 2019 0.1750 0.1945 0.1750 0.1945 15,900 +0.01(+4.68%)
Jul 25, 2019 0.1800 0.1858 0.1800 0.1858 30,000 +0.01(+3.39%)
Jul 24, 2019 0.1797 0.1797 0.1797 0.1797 2,000 -0.00(-2.44%)
Jul 23, 2019 0.1857 0.1857 0.1842 0.1842 9,700 +0.01(+4.07%)
Jul 22, 2019 0.1830 0.1960 0.1770 0.1770 67,103 -0.04(-17.67%)
Jul 19, 2019 0.2150 0.2200 0.2059 0.2150 44,000 -0.00(-1.15%)
Jul 18, 2019 0.2217 0.2240 0.2100 0.2175 185,709 -0.00(-1.14%)
Jul 17, 2019 0.2000 0.2240 0.2000 0.2200 51,159 +0.02(+10.00%)
Jul 16, 2019 0.2296 0.2296 0.2000 0.2000 12,330 -0.02(-9.09%)
Jul 15, 2019 0.2200 0.2200 0.2000 0.2200 17,879 +0.00(+0.00%)
Jul 12, 2019 0.2200 0.2441 0.2135 0.2200 52,000 -0.03(-13.11%)
Jul 11, 2019 0.2364 0.2532 0.2364 0.2532 15,427 +0.03(+11.25%)
Jul 10, 2019 0.2400 0.2550 0.2100 0.2276 81,362 -0.01(-5.13%)
Jul 09, 2019 0.2800 0.2800 0.2020 0.2399 178,709 -0.03(-11.15%)
Jul 08, 2019 0.3000 0.3000 0.2700 0.2700 43,265 -0.03(-9.30%)
Jul 05, 2019 0.3400 0.3400 0.2800 0.2977 130,400 +0.01(+4.46%)
Jul 03, 2019 0.3200 0.3200 0.2850 0.2850 25,900 -0.02(-5.00%)
Jul 02, 2019 0.3201 0.3201 0.2984 0.3000 74,035 -0.02(-6.83%)
Jul 01, 2019 0.3700 0.3700 0.3220 0.3220 45,650 -0.05(-12.97%)
Jun 28, 2019 0.3300 0.3700 0.3300 0.3700 6,400 +0.04(+12.12%)
Jun 27, 2019 0.3500 0.3500 0.3300 0.3300 22,350 -0.02(-5.71%)
Jun 26, 2019 0.3980 0.3980 0.3300 0.3500 19,574 +0.01(+1.45%)
Jun 25, 2019 0.3400 0.3450 0.3400 0.3450 14,027 -0.03(-6.76%)
Jun 24, 2019 0.3500 0.3980 0.3300 0.3700 42,257 +0.02(+5.71%)
Jun 21, 2019 0.3500 0.3800 0.3400 0.3500 50,500 -0.01(-2.75%)
Jun 20, 2019 0.3400 0.3599 0.3400 0.3599 2,600 +0.01(+4.08%)
Jun 18, 2019 0.3458 0.3458 0.3458 0 -0.03(-9.00%)
Jun 17, 2019 0.4000 0.4000 0.3340 0.3800 67,155 -0.01(-2.56%)
Jun 14, 2019 0.4000 0.4000 0.3500 0.3900 7,600 -0.01(-2.50%)
Jun 13, 2019 0.3510 0.4015 0.3038 0.4000 250,624 +0.05(+14.29%)
Jun 12, 2019 0.3169 0.3500 0.3169 0.3500 17,296 +0.02(+6.06%)
Jun 11, 2019 0.3490 0.3490 0.3150 0.3300 35,838 -0.02(-5.71%)
Jun 10, 2019 0.3950 0.4000 0.3415 0.3500 172,570 -0.05(-12.50%)
Jun 07, 2019 0.3330 0.4050 0.3330 0.4000 221,400 +0.07(+20.12%)
Jun 05, 2019 0.3330 0.3330 0.3330 0 -0.05(-12.37%)
Jun 04, 2019 0.3700 0.3800 0.3500 0.3800 16,179 +0.02(+5.56%)
Jun 03, 2019 0.3600 0.3600 0.3600 0.3600 12,000 +0.02(+5.88%)
May 31, 2019 0.3850 0.4000 0.3400 0.3400 50,300 -0.06(-15.00%)
May 30, 2019 0.3690 0.4010 0.3690 0.4000 258,225 +0.05(+14.29%)
May 29, 2019 0.3000 0.3660 0.3000 0.3500 44,100 +0.00(+0.00%)
May 28, 2019 0.3700 0.3700 0.3500 0.3500 51,102 +0.00(+0.00%)
May 24, 2019 0.3745 0.3745 0.3500 0.3500 3,800 -0.01(-1.41%)
May 23, 2019 0.4000 0.4000 0.3550 0.3550 11,266 -0.05(-11.25%)
May 22, 2019 0.3500 0.4000 0.3500 0.4000 30,100 +0.00(+0.00%)
May 21, 2019 0.3490 0.4000 0.3301 0.4000 13,400 +0.01(+2.56%)
May 17, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.26%)
May 16, 2019 0.3200 0.4000 0.3100 0.3990 137,829 +0.07(+20.91%)
May 15, 2019 0.3050 0.3300 0.3010 0.3300 234,151 +0.02(+6.45%)
May 14, 2019 0.3000 0.3100 0.2750 0.3100 120,424 +0.02(+6.90%)
May 13, 2019 0.2710 0.3100 0.2710 0.2900 61,370 +0.02(+7.01%)
May 10, 2019 0.3150 0.3150 0.2710 0.2710 70,300 -0.04(-12.58%)
May 09, 2019 0.3000 0.3100 0.2610 0.3100 278,286 +0.04(+14.81%)
May 08, 2019 0.3128 0.3200 0.2531 0.2700 57,941 -0.05(-15.62%)
May 07, 2019 0.3200 0.3200 0.2730 0.3200 18,900 +0.02(+6.67%)
May 06, 2019 0.3200 0.3200 0.3000 0.3000 5,956 -0.03(-9.09%)
May 03, 2019 0.3300 0.3300 0.3300 0.3300 10,200 +0.00(+0.00%)
May 02, 2019 0.3300 0.3300 0.3300 0.3300 1,850 +0.01(+3.13%)
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.