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

Counterpath Corp (NQ: CPAH )

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, 2020 2.930 2.990 2.880 2.900 71,252 -0.08(-2.68%)
Apr 29, 2020 3.020 3.050 2.900 2.980 98,878 -0.02(-0.67%)
Apr 28, 2020 3.050 3.190 2.950 3.000 140,831 -0.08(-2.60%)
Apr 27, 2020 3.030 3.080 2.880 3.080 292,886 +0.05(+1.65%)
Apr 24, 2020 2.700 3.180 2.670 3.030 1,188,200 +0.22(+7.83%)
Apr 23, 2020 4.330 4.500 2.650 2.810 20,012,208 +0.60(+27.15%)
Apr 22, 2020 2.290 2.300 2.100 2.210 99,391 +0.00(+0.00%)
Apr 21, 2020 2.060 2.340 1.970 2.210 471,693 +0.18(+8.87%)
Apr 20, 2020 1.930 2.090 1.930 2.030 68,242 +0.11(+5.73%)
Apr 17, 2020 1.910 1.960 1.840 1.920 34,200 +0.02(+1.05%)
Apr 16, 2020 2.000 2.000 1.880 1.900 74,522 -0.13(-6.40%)
Apr 15, 2020 1.970 2.040 1.900 2.030 46,030 +0.03(+1.50%)
Apr 14, 2020 2.190 2.190 2.000 2.000 61,945 -0.13(-6.10%)
Apr 13, 2020 2.040 2.130 2.010 2.130 54,258 +0.10(+4.93%)
Apr 09, 2020 1.970 2.090 1.970 2.030 29,700 +0.04(+2.27%)
Apr 08, 2020 2.061 2.130 1.960 1.985 38,099 -0.04(-2.22%)
Apr 07, 2020 2.020 2.070 1.930 2.030 39,952 +0.06(+3.05%)
Apr 06, 2020 1.990 2.060 1.912 1.970 35,910 +0.04(+2.07%)
Apr 03, 2020 1.980 1.990 1.870 1.930 42,900 -0.03(-1.53%)
Apr 02, 2020 1.940 2.070 1.870 1.960 110,180 -0.01(-0.51%)
Apr 01, 2020 2.010 2.080 1.950 1.970 52,350 -0.04(-1.99%)
Mar 31, 2020 2.100 2.200 2.010 2.010 64,499 -0.10(-4.74%)
Mar 30, 2020 2.060 2.230 2.050 2.110 52,172 +0.03(+1.44%)
Mar 27, 2020 2.200 2.210 2.020 2.080 56,800 -0.18(-7.96%)
Mar 26, 2020 2.230 2.270 2.140 2.260 39,907 +0.00(+0.00%)
Mar 25, 2020 2.280 2.360 2.140 2.260 115,414 -0.01(-0.44%)
Mar 24, 2020 2.180 2.450 2.130 2.270 249,009 +0.14(+6.57%)
Mar 23, 2020 2.110 2.230 2.000 2.130 124,921 +0.08(+3.90%)
Mar 20, 2020 1.960 2.350 1.910 2.050 148,800 +0.00(+0.00%)
Mar 19, 2020 1.950 2.120 1.910 2.050 205,533 +0.09(+4.59%)
Mar 18, 2020 1.920 2.250 1.920 1.960 104,855 -0.14(-6.67%)
Mar 17, 2020 2.130 2.360 1.950 2.100 217,658 -0.07(-3.23%)
Mar 16, 2020 2.680 2.870 2.130 2.170 376,905 -0.42(-16.22%)
Mar 13, 2020 2.930 2.930 2.510 2.590 413,400 -0.38(-12.79%)
Mar 12, 2020 2.980 3.150 2.330 2.970 825,392 -0.04(-1.33%)
Mar 11, 2020 2.860 3.240 2.860 3.010 551,735 +0.07(+2.38%)
Mar 10, 2020 3.070 3.730 2.670 2.940 992,067 -0.19(-6.07%)
Mar 09, 2020 2.700 3.250 2.520 3.130 657,337 +0.30(+10.60%)
Mar 06, 2020 2.900 2.900 2.580 2.830 207,600 +0.03(+1.07%)
Mar 05, 2020 2.380 2.920 2.270 2.800 454,095 +0.19(+7.28%)
Mar 04, 2020 2.370 2.750 2.200 2.610 535,319 +0.26(+11.06%)
Mar 03, 2020 2.450 2.460 2.010 2.350 478,728 +0.23(+10.85%)
Mar 02, 2020 2.060 2.170 2.050 2.120 37,706 +0.04(+1.92%)
Feb 28, 2020 2.160 2.295 2.044 2.080 122,500 -0.19(-8.37%)
Feb 27, 2020 2.500 2.650 2.220 2.270 237,506 -0.18(-7.35%)
Feb 26, 2020 2.330 2.500 2.330 2.450 169,696 +0.09(+3.81%)
Feb 25, 2020 2.360 2.420 2.300 2.360 68,696 -0.14(-5.60%)
Feb 24, 2020 2.300 2.600 2.300 2.500 181,180 +0.08(+3.31%)
Feb 21, 2020 2.540 2.550 2.341 2.420 80,800 -0.06(-2.42%)
Feb 20, 2020 2.200 2.540 2.180 2.480 288,293 +0.26(+11.71%)
Feb 19, 2020 2.370 2.390 2.180 2.220 209,118 -0.14(-5.93%)
Feb 18, 2020 2.380 2.630 2.330 2.360 276,263 -0.08(-3.28%)
Feb 14, 2020 2.560 2.680 2.410 2.440 893,500 -0.18(-6.87%)
Feb 13, 2020 3.330 3.480 2.450 2.620 19,618,844 +0.47(+21.86%)
Feb 12, 2020 2.050 2.158 2.030 2.150 154,480 +0.08(+3.86%)
Feb 11, 2020 2.150 2.210 2.000 2.070 117,196 -0.08(-3.72%)
Feb 10, 2020 2.290 2.290 2.070 2.150 248,595 -0.08(-3.59%)
Feb 07, 2020 2.100 2.240 2.100 2.230 355,700 +0.15(+7.21%)
Feb 06, 2020 2.010 2.150 1.970 2.080 394,035 +0.10(+5.05%)
Feb 05, 2020 1.890 2.010 1.890 1.980 102,622 +0.05(+2.59%)
Feb 04, 2020 1.910 1.960 1.810 1.930 238,563 -0.01(-0.52%)
Feb 03, 2020 2.070 2.150 1.900 1.940 354,375 -0.19(-8.92%)
Jan 31, 2020 2.290 2.450 2.072 2.130 526,700 -0.16(-6.99%)
Jan 30, 2020 1.960 2.460 1.900 2.290 672,416 +0.29(+14.50%)
Jan 29, 2020 2.060 2.120 1.910 2.000 222,687 -0.02(-0.99%)
Jan 28, 2020 2.020 2.350 2.000 2.020 650,384 -0.09(-4.27%)
Jan 27, 2020 2.030 2.170 1.880 2.110 443,265 +0.02(+0.96%)
Jan 24, 2020 2.120 2.260 1.960 2.090 464,800 -0.13(-5.85%)
Jan 23, 2020 2.300 2.390 2.160 2.220 375,359 -0.10(-4.32%)
Jan 22, 2020 2.490 2.490 2.260 2.320 224,699 -0.18(-7.20%)
Jan 21, 2020 2.570 2.630 2.360 2.500 407,716 -0.14(-5.30%)
Jan 17, 2020 2.500 3.150 2.300 2.640 1,391,000 +0.09(+3.53%)
Jan 16, 2020 2.900 3.000 2.310 2.550 1,149,392 -0.46(-15.28%)
Jan 15, 2020 2.950 3.880 2.750 3.010 2,550,205 -0.05(-1.63%)
Jan 14, 2020 3.250 3.450 2.570 3.060 1,959,690 -0.31(-9.20%)
Jan 13, 2020 4.080 6.000 3.170 3.370 19,363,880 -0.55(-14.03%)
Jan 10, 2020 1.420 4.450 1.330 3.920 42,024,500 +2.93(+295.96%)
Jan 09, 2020 0.9900 0.9900 0.9900 0.9900 317,307 -0.02(-1.98%)
Jan 08, 2020 1.020 1.020 0.9620 1.010 7,210 +0.02(+1.51%)
Jan 07, 2020 1.050 1.050 0.9826 0.9950 4,513 -0.03(-3.39%)
Jan 06, 2020 0.9655 1.040 0.9655 1.030 6,270 +0.05(+5.09%)
Jan 03, 2020 0.9500 1.000 0.9500 0.9800 9,400 +0.03(+2.82%)
Jan 02, 2020 0.9500 0.9899 0.9500 0.9531 4,796 +0.02(+2.48%)
Dec 31, 2019 0.9200 0.9440 0.9200 0.9300 1,900 +0.02(+2.20%)
Dec 30, 2019 0.9800 0.9900 0.9100 0.9100 18,496 -0.04(-4.71%)
Dec 27, 2019 0.9300 1.000 0.9300 0.9550 28,500 +0.01(+0.96%)
Dec 26, 2019 0.9550 1.000 0.9300 0.9459 30,277 +0.00(+0.04%)
Dec 24, 2019 0.8300 0.9504 0.8300 0.9455 40,500 +0.07(+7.44%)
Dec 23, 2019 0.9000 0.9114 0.8320 0.8800 13,691 -0.02(-2.22%)
Dec 20, 2019 0.9300 0.9300 0.8500 0.9000 79,200 -0.10(-9.96%)
Dec 19, 2019 1.020 1.020 0.9996 0.9996 1,723 +0.00(+0.46%)
Dec 18, 2019 1.040 1.040 0.9750 0.9950 18,562 -0.02(-1.49%)
Dec 17, 2019 1.050 1.060 0.9750 1.010 43,747 +0.02(+2.02%)
Dec 16, 2019 0.9799 1.030 0.9750 0.9900 5,639 +0.00(+0.00%)
Dec 13, 2019 0.9500 1.010 0.9500 0.9900 27,600 +0.03(+3.09%)
Dec 12, 2019 1.040 1.040 0.9208 0.9603 36,760 -0.10(-9.41%)
Dec 11, 2019 1.100 1.200 1.040 1.060 169,988 -0.03(-2.75%)
Dec 10, 2019 1.160 1.300 1.050 1.090 156,127 -0.02(-1.79%)
Dec 09, 2019 1.050 1.120 1.050 1.110 43,354 +0.06(+5.70%)
Dec 06, 2019 1.043 1.055 1.043 1.050 12,400 +0.00(+0.00%)
Dec 05, 2019 1.050 1.054 1.040 1.050 6,474 +0.00(+0.00%)
Dec 04, 2019 1.030 1.060 1.030 1.050 4,067 +0.01(+0.48%)
Dec 03, 2019 1.060 1.060 1.037 1.045 3,255 +0.00(+0.00%)
Dec 02, 2019 1.060 1.060 1.045 1.045 5,336 -0.01(-0.48%)
Nov 29, 2019 1.050 1.070 1.050 1.050 2,400 -0.01(-0.57%)
Nov 27, 2019 1.060 1.080 1.050 1.056 900 -0.01(-0.72%)
Nov 26, 2019 1.050 1.080 1.050 1.064 13,935 -0.02(-1.51%)
Nov 25, 2019 1.060 1.080 1.050 1.080 17,097 +0.00(+0.00%)
Nov 22, 2019 1.050 1.090 1.050 1.080 7,400 +0.01(+0.95%)
Nov 21, 2019 1.050 1.079 1.050 1.070 7,870 +0.00(+0.33%)
Nov 20, 2019 1.060 1.090 1.060 1.066 4,611 -0.00(-0.36%)
Nov 19, 2019 1.086 1.090 1.070 1.070 14,514 -0.02(-1.47%)
Nov 18, 2019 1.100 1.100 1.080 1.086 14,484 -0.00(-0.35%)
Nov 15, 2019 1.088 1.090 1.088 1.090 3,900 -0.01(-0.62%)
Nov 14, 2019 1.092 1.103 1.080 1.097 7,378 -0.01(-1.19%)
Nov 13, 2019 1.111 1.130 1.090 1.110 2,343 -0.02(-1.77%)
Nov 12, 2019 1.090 1.130 1.085 1.130 4,033 +0.01(+0.89%)
Nov 11, 2019 1.130 1.130 1.100 1.120 8,311 -0.03(-2.61%)
Nov 08, 2019 1.130 1.158 1.130 1.150 1,300 -0.01(-0.86%)
Nov 07, 2019 1.150 1.170 1.140 1.160 26,268 +0.02(+1.62%)
Nov 06, 2019 1.141 1.141 1.141 1.141 294 -0.04(-3.26%)
Nov 05, 2019 1.109 1.190 1.109 1.180 3,808 +0.04(+3.51%)
Nov 04, 2019 1.150 1.170 1.103 1.140 14,657 -0.01(-0.87%)
Nov 01, 2019 1.140 1.150 1.100 1.150 10,900 +0.00(+0.00%)
Oct 31, 2019 1.090 1.150 1.087 1.150 6,699 +0.07(+6.48%)
Oct 30, 2019 1.170 1.190 1.080 1.080 5,756 -0.08(-6.71%)
Oct 29, 2019 1.130 1.200 1.095 1.158 20,891 +0.04(+3.37%)
Oct 28, 2019 1.190 1.212 1.120 1.120 3,002 -0.07(-5.88%)
Oct 25, 2019 1.200 1.200 1.120 1.190 16,500 +0.03(+2.59%)
Oct 24, 2019 1.210 1.220 1.160 1.160 7,471 -0.07(-5.69%)
Oct 23, 2019 1.210 1.236 1.210 1.230 758 -0.02(-1.90%)
Oct 22, 2019 1.200 1.254 1.200 1.254 3,188 +0.06(+5.36%)
Oct 21, 2019 1.200 1.220 1.190 1.190 1,772 -0.01(-0.83%)
Oct 18, 2019 1.150 1.230 1.100 1.200 3,600 +0.07(+6.19%)
Oct 17, 2019 1.200 1.200 1.130 1.130 8,624 -0.07(-5.83%)
Oct 16, 2019 1.140 1.220 1.130 1.200 54,465 +0.06(+5.26%)
Oct 15, 2019 1.070 1.140 1.050 1.140 22,903 +0.07(+6.53%)
Oct 14, 2019 1.070 1.082 1.050 1.070 4,563 -0.03(-2.72%)
Oct 11, 2019 1.070 1.100 1.070 1.100 1,100 +0.04(+3.77%)
Oct 10, 2019 1.070 1.110 1.050 1.060 17,891 -0.02(-1.85%)
Oct 09, 2019 1.073 1.144 1.060 1.080 26,884 -0.01(-0.92%)
Oct 08, 2019 1.200 1.200 1.070 1.090 32,645 -0.06(-5.22%)
Oct 07, 2019 1.140 1.150 1.129 1.150 910 +0.00(+0.00%)
Oct 04, 2019 1.120 1.150 1.120 1.150 500 +0.04(+3.60%)
Oct 03, 2019 1.160 1.160 1.110 1.110 833 -0.04(-3.48%)
Oct 02, 2019 1.130 1.180 1.130 1.150 6,509 +0.01(+0.88%)
Oct 01, 2019 1.170 1.170 1.100 1.140 9,090 -0.01(-0.87%)
Sep 30, 2019 1.180 1.220 1.150 1.150 29,941 -0.08(-6.50%)
Sep 27, 2019 1.288 1.296 1.220 1.230 16,600 -0.01(-0.81%)
Sep 26, 2019 1.222 1.247 1.213 1.240 5,187 -0.03(-2.36%)
Sep 25, 2019 1.186 1.280 1.180 1.270 10,986 +0.12(+10.43%)
Sep 24, 2019 1.240 1.240 1.150 1.150 5,545 -0.08(-6.12%)
Sep 23, 2019 1.190 1.225 1.150 1.225 2,864 +0.03(+2.73%)
Sep 20, 2019 1.200 1.250 1.190 1.192 11,400 -0.04(-3.06%)
Sep 19, 2019 1.270 1.270 1.180 1.230 9,551 -0.02(-1.95%)
Sep 18, 2019 1.260 1.270 1.230 1.254 9,649 -0.02(-1.23%)
Sep 17, 2019 1.240 1.270 1.196 1.270 24,900 +0.08(+6.72%)
Sep 16, 2019 1.180 1.260 1.130 1.190 57,444 +0.02(+1.71%)
Sep 13, 2019 1.130 1.180 1.120 1.170 17,300 +0.02(+1.74%)
Sep 12, 2019 1.200 1.200 1.080 1.150 20,438 -0.02(-2.09%)
Sep 11, 2019 1.180 1.190 1.131 1.175 15,277 +0.01(+1.26%)
Sep 10, 2019 1.090 1.200 1.080 1.160 33,922 +0.04(+3.57%)
Sep 09, 2019 1.170 1.180 1.110 1.120 31,457 +0.00(+0.00%)
Sep 06, 2019 1.140 1.200 1.100 1.120 22,600 -0.02(-2.12%)
Sep 05, 2019 1.075 1.150 1.070 1.144 67,535 +0.03(+3.09%)
Sep 04, 2019 1.130 1.130 1.075 1.110 37,210 -0.02(-1.77%)
Sep 03, 2019 1.230 1.230 1.080 1.130 57,547 -0.01(-0.88%)
Aug 30, 2019 1.170 1.183 1.070 1.140 221,600 -0.04(-3.39%)
Aug 29, 2019 1.250 1.790 1.140 1.180 3,085,340 +0.07(+6.31%)
Aug 28, 2019 1.120 1.130 1.090 1.110 6,822 +0.07(+6.73%)
Aug 27, 2019 1.150 1.175 1.020 1.040 27,447 -0.11(-9.57%)
Aug 26, 2019 1.160 1.175 1.100 1.150 9,770 +0.00(+0.44%)
Aug 23, 2019 1.270 1.275 1.050 1.145 102,900 -0.16(-12.03%)
Aug 22, 2019 1.300 1.370 1.210 1.302 17,613 +0.05(+4.13%)
Aug 21, 2019 1.230 1.310 1.210 1.250 39,010 +0.01(+0.81%)
Aug 20, 2019 1.260 1.280 1.190 1.240 25,526 +0.01(+0.81%)
Aug 19, 2019 1.260 1.304 1.170 1.230 4,005 +0.01(+0.82%)
Aug 16, 2019 1.220 1.240 1.210 1.220 18,400 +0.00(+0.00%)
Aug 15, 2019 1.290 1.290 1.140 1.220 40,860 -0.08(-6.15%)
Aug 14, 2019 1.350 1.350 1.260 1.300 48,391 -0.05(-3.70%)
Aug 13, 2019 1.380 1.390 1.260 1.350 13,005 -0.06(-4.26%)
Aug 12, 2019 1.410 1.410 1.340 1.410 5,071 +0.01(+0.71%)
Aug 09, 2019 1.450 1.460 1.390 1.400 12,600 -0.05(-3.45%)
Aug 08, 2019 1.450 1.450 1.440 1.450 1,746 +0.03(+2.11%)
Aug 07, 2019 1.460 1.460 1.420 1.420 1,783 -0.04(-2.73%)
Aug 06, 2019 1.470 1.530 1.460 1.460 4,821 -0.00(-0.01%)
Aug 05, 2019 1.480 1.487 1.460 1.460 9,943 -0.05(-3.30%)
Aug 02, 2019 1.510 1.540 1.460 1.510 18,700 +0.03(+1.99%)
Aug 01, 2019 1.550 1.600 1.460 1.480 17,888 -0.03(-1.79%)
Jul 31, 2019 1.565 1.610 1.508 1.508 13,562 -0.05(-3.37%)
Jul 30, 2019 1.580 1.600 1.530 1.560 12,578 +0.01(+0.65%)
Jul 29, 2019 1.500 1.578 1.500 1.550 29,554 +0.04(+2.65%)
Jul 26, 2019 1.530 1.530 1.440 1.510 6,100 -0.01(-0.66%)
Jul 25, 2019 1.450 1.530 1.450 1.520 17,604 +0.03(+2.01%)
Jul 24, 2019 1.520 1.530 1.440 1.490 28,960 -0.03(-1.97%)
Jul 23, 2019 1.480 1.520 1.390 1.520 22,944 +0.10(+7.04%)
Jul 22, 2019 1.510 1.527 1.420 1.420 14,617 -0.09(-5.96%)
Jul 19, 2019 1.500 1.520 1.461 1.510 12,800 +0.04(+2.67%)
Jul 18, 2019 1.440 1.475 1.410 1.471 14,080 +0.00(+0.05%)
Jul 17, 2019 1.480 1.480 1.380 1.470 27,103 +0.04(+2.80%)
Jul 16, 2019 1.500 1.530 1.430 1.430 20,440 -0.05(-3.36%)
Jul 15, 2019 1.498 1.510 1.450 1.480 18,294 -0.00(-0.02%)
Jul 12, 2019 1.440 1.550 1.440 1.480 25,700 +0.01(+0.68%)
Jul 11, 2019 1.530 1.530 1.450 1.470 65,280 -0.06(-3.83%)
Jul 10, 2019 1.490 1.650 1.433 1.528 232,258 +0.03(+1.90%)
Jul 09, 2019 1.450 1.550 1.450 1.500 22,354 +0.02(+1.04%)
Jul 08, 2019 1.498 1.520 1.450 1.485 19,947 -0.02(-1.02%)
Jul 05, 2019 1.420 1.500 1.420 1.500 22,800 +0.06(+4.16%)
Jul 03, 2019 1.420 1.500 1.370 1.440 80,000 +0.04(+2.86%)
Jul 02, 2019 1.490 1.530 1.370 1.400 48,338 -0.07(-4.76%)
Jul 01, 2019 1.530 1.550 1.460 1.470 69,510 -0.06(-3.92%)
Jun 28, 2019 1.480 1.620 1.460 1.530 130,600 +0.08(+5.52%)
Jun 27, 2019 1.510 1.590 1.400 1.450 194,728 -0.14(-8.81%)
Jun 26, 2019 1.770 2.600 1.520 1.590 6,825,600 -0.15(-8.62%)
Jun 25, 2019 1.620 1.790 1.590 1.740 302,656 +0.14(+8.75%)
Jun 24, 2019 1.610 1.670 1.540 1.600 149,813 +0.00(+0.00%)
Jun 21, 2019 1.580 1.610 1.520 1.600 77,500 +0.04(+2.56%)
Jun 20, 2019 1.570 1.630 1.520 1.560 318,784 +0.05(+3.48%)
Jun 19, 2019 1.480 1.600 1.480 1.508 56,897 -0.02(-1.28%)
Jun 18, 2019 1.529 1.600 1.480 1.527 65,177 -0.01(-0.84%)
Jun 17, 2019 1.600 1.642 1.520 1.540 30,957 -0.08(-4.83%)
Jun 14, 2019 1.649 1.701 1.520 1.618 85,900 -0.03(-1.93%)
Jun 13, 2019 1.490 1.780 1.450 1.650 284,667 +0.18(+12.24%)
Jun 12, 2019 1.560 1.580 1.380 1.470 143,924 -0.04(-2.65%)
Jun 11, 2019 1.462 1.590 1.417 1.510 84,242 +0.02(+1.34%)
Jun 10, 2019 1.500 1.560 1.410 1.490 91,761 -0.02(-1.32%)
Jun 07, 2019 1.590 1.680 1.500 1.510 69,700 -0.11(-6.79%)
Jun 06, 2019 1.600 1.900 1.510 1.620 309,528 +0.04(+2.53%)
Jun 05, 2019 1.400 1.780 1.400 1.580 399,963 +0.18(+12.85%)
Jun 04, 2019 1.370 1.500 1.370 1.400 62,702 +0.00(+0.01%)
Jun 03, 2019 1.570 1.690 1.400 1.400 279,339 -0.17(-10.83%)
May 31, 2019 1.344 1.780 1.300 1.570 726,000 +0.12(+8.28%)
May 30, 2019 1.530 1.600 1.360 1.450 157,767 -0.08(-5.23%)
May 29, 2019 1.290 1.600 1.270 1.530 175,533 +0.19(+14.18%)
May 28, 2019 1.410 1.410 1.290 1.340 6,031 -0.04(-2.90%)
May 24, 2019 1.325 1.427 1.270 1.380 18,600 +0.01(+0.73%)
May 23, 2019 1.360 1.419 1.280 1.370 12,077 -0.07(-4.86%)
May 22, 2019 1.380 1.440 1.370 1.440 3,577 +0.01(+0.70%)
May 21, 2019 1.409 1.440 1.333 1.430 25,160 -0.01(-0.70%)
May 20, 2019 1.350 1.560 1.350 1.440 16,523 +0.09(+6.67%)
May 17, 2019 1.380 1.405 1.260 1.350 18,600 -0.13(-8.78%)
May 16, 2019 1.430 1.482 1.410 1.480 7,529 +0.04(+2.78%)
May 15, 2019 1.400 1.473 1.360 1.440 7,236 -0.06(-4.00%)
May 14, 2019 1.500 1.540 1.350 1.500 37,183 -0.01(-0.66%)
May 13, 2019 1.560 1.570 1.420 1.510 31,057 -0.06(-3.82%)
May 10, 2019 1.730 1.753 1.530 1.570 100,300 -0.20(-11.30%)
May 09, 2019 1.860 1.860 1.640 1.770 73,275 -0.05(-2.74%)
May 08, 2019 1.830 1.845 1.690 1.820 177,190 -0.01(-0.55%)
May 07, 2019 1.970 1.970 1.800 1.830 9,605 -0.15(-7.58%)
May 06, 2019 1.870 1.999 1.800 1.980 66,036 +0.11(+5.88%)
May 03, 2019 1.920 1.928 1.820 1.870 6,900 +0.00(+0.00%)
May 02, 2019 1.833 1.896 1.801 1.870 9,840 +0.01(+0.54%)
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.