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

Evolve Transition Infrastructure LP (NY: SNMP )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 15, 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 (%)
Jun 30, 2020 0.4200 0.4200 0.3710 0.3802 86,719 +0.00(+0.05%)
Jun 29, 2020 0.3900 0.4100 0.3800 0.3800 44,337 +0.00(+0.00%)
Jun 26, 2020 0.4290 0.4290 0.3800 0.3800 93,600 -0.03(-7.00%)
Jun 25, 2020 0.3900 0.4200 0.3900 0.4086 69,212 +0.02(+4.74%)
Jun 24, 2020 0.4177 0.4289 0.3900 0.3901 128,413 -0.05(-11.72%)
Jun 23, 2020 0.4680 0.4680 0.4370 0.4419 100,630 +0.00(+1.10%)
Jun 22, 2020 0.4300 0.4493 0.4000 0.4371 376,960 +0.03(+6.61%)
Jun 19, 2020 0.4400 0.4400 0.4100 0.4100 63,300 -0.01(-3.21%)
Jun 18, 2020 0.4500 0.4550 0.4100 0.4236 71,428 -0.02(-4.27%)
Jun 17, 2020 0.4002 0.4500 0.4000 0.4425 271,966 +0.03(+7.93%)
Jun 16, 2020 0.4100 0.4200 0.4100 0.4100 66,467 +0.01(+1.69%)
Jun 15, 2020 0.4147 0.4270 0.3710 0.4032 142,406 +0.01(+2.08%)
Jun 12, 2020 0.3938 0.3999 0.3700 0.3950 116,600 +0.02(+5.31%)
Jun 11, 2020 0.4000 0.4000 0.3636 0.3751 70,341 -0.03(-7.93%)
Jun 10, 2020 0.4200 0.4300 0.4058 0.4074 172,714 -0.05(-10.60%)
Jun 09, 2020 0.4700 0.4800 0.4301 0.4557 322,771 -0.03(-5.57%)
Jun 08, 2020 0.4830 0.5100 0.4601 0.4826 700,429 +0.04(+9.66%)
Jun 05, 2020 0.3600 0.4875 0.3600 0.4401 1,794,200 +0.08(+23.00%)
Jun 04, 2020 0.3700 0.3700 0.3400 0.3578 137,437 -0.01(-1.78%)
Jun 03, 2020 0.3650 0.3700 0.3502 0.3643 155,949 +0.00(+0.39%)
Jun 02, 2020 0.3294 0.3700 0.3260 0.3629 882,043 +0.04(+13.41%)
Jun 01, 2020 0.3400 0.3400 0.3100 0.3200 208,754 -0.00(-1.27%)
May 29, 2020 0.3788 0.3788 0.3005 0.3241 789,900 -0.05(-13.99%)
May 28, 2020 0.3500 0.3768 0.3425 0.3768 147,279 +0.00(+1.18%)
May 27, 2020 0.3600 0.3788 0.3500 0.3724 124,754 +0.02(+6.40%)
May 26, 2020 0.3698 0.3991 0.3425 0.3500 391,608 -0.05(-12.48%)
May 22, 2020 0.4000 0.4101 0.3700 0.3999 53,000 -0.02(-3.64%)
May 21, 2020 0.4300 0.4347 0.3517 0.4150 191,431 -0.02(-4.58%)
May 20, 2020 0.4094 0.4480 0.4094 0.4349 166,283 +0.01(+3.55%)
May 19, 2020 0.4400 0.4400 0.4100 0.4200 97,139 -0.02(-5.06%)
May 18, 2020 0.4380 0.4500 0.4189 0.4424 170,074 +0.02(+4.93%)
May 15, 2020 0.3930 0.4399 0.3839 0.4216 231,800 +0.04(+10.22%)
May 14, 2020 0.3465 0.3991 0.3465 0.3825 149,738 +0.04(+12.50%)
May 13, 2020 0.4000 0.4143 0.3212 0.3400 92,081 -0.07(-17.97%)
May 12, 2020 0.4200 0.4200 0.3800 0.4145 112,660 -0.01(-1.29%)
May 11, 2020 0.4200 0.4200 0.4000 0.4199 91,899 +0.01(+2.02%)
May 08, 2020 0.4110 0.4299 0.3920 0.4116 103,200 -0.01(-1.53%)
May 07, 2020 0.4318 0.4318 0.4010 0.4180 107,963 +0.00(+1.01%)
May 06, 2020 0.4500 0.4599 0.4100 0.4138 55,948 -0.02(-3.77%)
May 05, 2020 0.4100 0.4400 0.4000 0.4300 78,046 -0.01(-2.03%)
May 04, 2020 0.4200 0.4800 0.4000 0.4389 270,741 +0.02(+4.57%)
May 01, 2020 0.4100 0.4300 0.4000 0.4197 177,000 +0.01(+1.72%)
Apr 30, 2020 0.4200 0.4478 0.3673 0.4126 248,788 -0.00(-0.17%)
Apr 29, 2020 0.4300 0.4391 0.4100 0.4133 164,211 +0.00(+0.46%)
Apr 28, 2020 0.4000 0.4232 0.3901 0.4114 145,078 -0.01(-2.79%)
Apr 27, 2020 0.4700 0.4931 0.3058 0.4232 810,483 -0.09(-18.00%)
Apr 24, 2020 0.5000 0.6400 0.4700 0.5161 1,178,400 +0.02(+3.22%)
Apr 23, 2020 0.3900 0.6400 0.3500 0.5000 1,519,391 +0.14(+39.59%)
Apr 22, 2020 0.3300 0.3600 0.3300 0.3582 78,855 +0.05(+15.55%)
Apr 21, 2020 0.3300 0.3300 0.3200 0.3100 30,436 -0.01(-3.13%)
Apr 20, 2020 0.3723 0.3723 0.3115 0.3200 99,663 +0.01(+3.13%)
Apr 17, 2020 0.2875 0.3350 0.2856 0.3103 122,900 +0.03(+8.84%)
Apr 16, 2020 0.3300 0.3300 0.2807 0.2851 62,222 -0.04(-12.30%)
Apr 15, 2020 0.3576 0.3576 0.3126 0.3251 48,664 -0.01(-4.30%)
Apr 14, 2020 0.3570 0.3571 0.3300 0.3397 46,615 -0.00(-0.09%)
Apr 13, 2020 0.3400 0.3600 0.3200 0.3400 63,530 +0.02(+6.25%)
Apr 09, 2020 0.3300 0.4000 0.3191 0.3200 253,100 -0.03(-8.31%)
Apr 08, 2020 0.3526 0.3526 0.3200 0.3490 79,693 -0.00(-0.31%)
Apr 07, 2020 0.3625 0.3800 0.3500 0.3501 45,283 -0.01(-2.72%)
Apr 06, 2020 0.3700 0.3800 0.3500 0.3599 58,510 +0.01(+2.27%)
Apr 03, 2020 0.4410 0.4410 0.3500 0.3519 76,300 -0.06(-14.15%)
Apr 02, 2020 0.4000 0.5000 0.3780 0.4099 90,874 +0.02(+3.98%)
Apr 01, 2020 0.4300 0.5500 0.3500 0.3942 469,479 -0.04(-8.33%)
Mar 31, 2020 0.3100 0.4500 0.2000 0.4300 624,383 +0.13(+43.67%)
Mar 30, 2020 0.2508 0.3805 0.2000 0.2993 288,122 +0.09(+41.85%)
Mar 27, 2020 0.2100 0.2401 0.2005 0.2110 50,900 -0.02(-6.64%)
Mar 26, 2020 0.2380 0.2380 0.2100 0.2260 117,250 -0.01(-2.16%)
Mar 25, 2020 0.2215 0.2385 0.2000 0.2310 45,575 +0.02(+9.48%)
Mar 24, 2020 0.1900 0.2500 0.1900 0.2110 87,464 +0.01(+5.92%)
Mar 23, 2020 0.2205 0.2400 0.1900 0.1992 78,730 -0.02(-7.35%)
Mar 20, 2020 0.2500 0.2500 0.2100 0.2150 85,500 +0.01(+2.92%)
Mar 19, 2020 0.2300 0.2300 0.1950 0.2089 78,359 +0.02(+9.95%)
Mar 18, 2020 0.2400 0.2400 0.1800 0.1900 71,876 -0.05(-20.83%)
Mar 17, 2020 0.1998 0.2419 0.1800 0.2400 200,438 +0.05(+26.12%)
Mar 16, 2020 0.1500 0.2250 0.1500 0.1903 289,227 -0.06(-23.45%)
Mar 13, 2020 0.3045 0.3045 0.2304 0.2486 176,200 -0.04(-14.28%)
Mar 12, 2020 0.2900 0.3300 0.2500 0.2900 179,966 -0.01(-3.30%)
Mar 11, 2020 0.3148 0.3199 0.2999 0.2999 24,034 +0.00(+0.00%)
Mar 10, 2020 0.3200 0.3293 0.2754 0.2999 79,942 -0.02(-6.02%)
Mar 09, 2020 0.3500 0.3900 0.3000 0.3191 90,915 -0.07(-18.18%)
Mar 06, 2020 0.4138 0.4138 0.3600 0.3900 24,700 -0.03(-7.14%)
Mar 05, 2020 0.4100 0.4200 0.3900 0.4200 109,376 +0.02(+5.16%)
Mar 04, 2020 0.4100 0.4100 0.3801 0.3994 66,188 -0.01(-2.59%)
Mar 03, 2020 0.3900 0.4100 0.3600 0.4100 122,628 +0.04(+10.81%)
Mar 02, 2020 0.3400 0.3800 0.3400 0.3700 40,696 +0.02(+6.78%)
Feb 28, 2020 0.4000 0.4000 0.3200 0.3465 155,700 -0.00(-0.40%)
Feb 27, 2020 0.3840 0.3840 0.3408 0.3479 82,042 -0.02(-4.89%)
Feb 26, 2020 0.3619 0.3850 0.3600 0.3658 43,373 +0.00(+1.08%)
Feb 25, 2020 0.3650 0.3826 0.3600 0.3619 52,020 -0.00(-0.03%)
Feb 24, 2020 0.3700 0.3800 0.3600 0.3620 65,738 -0.00(-0.28%)
Feb 21, 2020 0.3900 0.3995 0.3600 0.3630 54,200 -0.02(-4.47%)
Feb 20, 2020 0.4200 0.4200 0.3600 0.3800 86,815 +0.02(+5.56%)
Feb 19, 2020 0.4100 0.4100 0.3600 0.3600 80,912 -0.05(-12.00%)
Feb 18, 2020 0.3929 0.4147 0.3905 0.4091 21,396 +0.02(+4.12%)
Feb 14, 2020 0.4000 0.4223 0.3900 0.3929 77,400 -0.01(-1.77%)
Feb 13, 2020 0.4200 0.4300 0.4000 0.4000 33,542 +0.00(+0.00%)
Feb 12, 2020 0.4408 0.4489 0.3990 0.4000 79,808 -0.04(-8.86%)
Feb 11, 2020 0.4165 0.4414 0.4165 0.4389 28,711 +0.02(+4.50%)
Feb 10, 2020 0.4500 0.4500 0.4100 0.4200 94,693 -0.03(-7.45%)
Feb 07, 2020 0.4400 0.4598 0.4400 0.4538 62,100 +0.01(+2.55%)
Feb 06, 2020 0.4200 0.4700 0.4200 0.4425 98,540 +0.02(+5.36%)
Feb 05, 2020 0.4100 0.4400 0.4100 0.4200 75,398 +0.01(+3.70%)
Feb 04, 2020 0.4200 0.4201 0.3904 0.4050 47,121 +0.01(+1.25%)
Feb 03, 2020 0.3900 0.4200 0.3900 0.4000 70,067 -0.00(-0.50%)
Jan 31, 2020 0.4200 0.4200 0.4020 0.4020 23,100 +0.00(+0.50%)
Jan 30, 2020 0.4850 0.4850 0.4000 0.4000 145,065 -0.05(-11.11%)
Jan 29, 2020 0.4900 0.4900 0.4500 0.4500 69,584 -0.03(-6.60%)
Jan 28, 2020 0.4600 0.4818 0.4600 0.4818 70,724 +0.03(+6.01%)
Jan 27, 2020 0.5300 0.5300 0.4500 0.4545 245,354 -0.08(-15.05%)
Jan 24, 2020 0.5200 0.5498 0.5200 0.5350 102,600 -0.01(-2.60%)
Jan 23, 2020 0.5407 0.5670 0.5175 0.5493 203,784 +0.01(+1.87%)
Jan 22, 2020 0.5200 0.5900 0.5145 0.5392 295,864 +0.02(+4.17%)
Jan 21, 2020 0.4700 0.5915 0.4600 0.5176 546,033 +0.06(+13.24%)
Jan 17, 2020 0.4700 0.4700 0.4400 0.4571 185,600 +0.03(+6.30%)
Jan 16, 2020 0.4300 0.4300 0.4000 0.4300 96,196 +0.01(+2.43%)
Jan 15, 2020 0.4000 0.4200 0.3900 0.4198 172,797 +0.02(+4.95%)
Jan 14, 2020 0.4200 0.4200 0.3900 0.4000 112,363 -0.04(-8.36%)
Jan 13, 2020 0.4200 0.4478 0.4000 0.4365 131,504 +0.01(+1.51%)
Jan 10, 2020 0.4200 0.4500 0.3900 0.4300 189,900 -0.03(-5.70%)
Jan 09, 2020 0.4600 0.4899 0.4500 0.4560 145,859 -0.00(-0.87%)
Jan 08, 2020 0.4163 0.5200 0.4050 0.4600 482,704 +0.01(+1.63%)
Jan 07, 2020 0.4810 0.5150 0.4402 0.4526 466,787 +0.00(+0.58%)
Jan 06, 2020 0.3600 0.4700 0.3400 0.4500 938,552 +0.11(+32.82%)
Jan 03, 2020 0.3500 0.3800 0.3100 0.3388 495,600 +0.03(+11.08%)
Jan 02, 2020 0.3200 0.3200 0.3000 0.3050 191,183 +0.00(+1.09%)
Dec 31, 2019 0.2730 0.3300 0.2730 0.3017 835,900 +0.03(+11.74%)
Dec 30, 2019 0.2500 0.2900 0.2500 0.2700 275,883 +0.02(+10.11%)
Dec 27, 2019 0.2600 0.2650 0.2387 0.2452 296,500 -0.02(-7.40%)
Dec 26, 2019 0.2650 0.2700 0.2512 0.2648 110,633 +0.01(+4.29%)
Dec 24, 2019 0.2680 0.2680 0.2511 0.2539 35,000 +0.00(+1.12%)
Dec 23, 2019 0.2420 0.2600 0.2385 0.2511 73,958 -0.00(-0.36%)
Dec 20, 2019 0.2550 0.2679 0.2413 0.2520 94,000 -0.02(-6.67%)
Dec 19, 2019 0.2300 0.2700 0.2300 0.2700 113,760 +0.03(+10.20%)
Dec 18, 2019 0.2700 0.2786 0.2450 0.2450 130,145 -0.02(-9.12%)
Dec 17, 2019 0.2600 0.2700 0.2600 0.2696 84,541 +0.02(+5.89%)
Dec 16, 2019 0.2600 0.2636 0.2400 0.2546 211,470 -0.01(-3.45%)
Dec 13, 2019 0.2400 0.2900 0.2400 0.2637 562,100 +0.03(+13.27%)
Dec 12, 2019 0.2166 0.2400 0.2166 0.2328 217,571 +0.01(+4.77%)
Dec 11, 2019 0.2550 0.2550 0.2220 0.2222 230,853 -0.01(-2.97%)
Dec 10, 2019 0.2400 0.2549 0.2250 0.2290 239,917 -0.01(-4.54%)
Dec 09, 2019 0.2728 0.2728 0.2397 0.2399 84,973 -0.01(-5.36%)
Dec 06, 2019 0.2400 0.2606 0.2400 0.2535 98,700 +0.01(+4.28%)
Dec 05, 2019 0.2500 0.2500 0.2350 0.2431 59,014 +0.00(+1.29%)
Dec 04, 2019 0.2900 0.2900 0.2300 0.2400 329,533 -0.04(-13.98%)
Dec 03, 2019 0.2900 0.2900 0.2790 0.2790 90,471 -0.00(-0.36%)
Dec 02, 2019 0.2900 0.3000 0.2800 0.2800 119,013 -0.00(-0.04%)
Nov 29, 2019 0.2900 0.2944 0.2800 0.2801 63,300 -0.01(-2.13%)
Nov 27, 2019 0.3087 0.3165 0.2794 0.2862 209,300 -0.03(-9.14%)
Nov 26, 2019 0.3120 0.3194 0.3000 0.3150 148,991 -0.01(-3.05%)
Nov 25, 2019 0.3100 0.3399 0.3100 0.3249 52,669 +0.02(+7.30%)
Nov 22, 2019 0.3176 0.3198 0.3028 0.3028 35,700 -0.02(-5.35%)
Nov 21, 2019 0.3600 0.3675 0.3100 0.3199 39,789 -0.00(-0.03%)
Nov 20, 2019 0.3100 0.3400 0.3100 0.3200 22,240 +0.02(+6.70%)
Nov 19, 2019 0.3450 0.3500 0.2661 0.2999 112,905 -0.03(-10.45%)
Nov 18, 2019 0.3400 0.3450 0.3271 0.3349 56,876 -0.01(-1.50%)
Nov 15, 2019 0.3500 0.3500 0.3400 0.3400 20,800 +0.00(+0.00%)
Nov 14, 2019 0.3700 0.3700 0.3400 0.3400 33,331 -0.01(-4.23%)
Nov 13, 2019 0.4000 0.4137 0.3479 0.3550 90,306 -0.05(-11.25%)
Nov 12, 2019 0.3400 0.4000 0.3400 0.4000 148,354 +0.07(+20.16%)
Nov 11, 2019 0.3511 0.3512 0.3300 0.3329 50,144 -0.02(-5.21%)
Nov 08, 2019 0.3500 0.3650 0.3401 0.3512 113,400 -0.01(-2.44%)
Nov 07, 2019 0.3500 0.3825 0.3401 0.3600 174,645 +0.02(+5.45%)
Nov 06, 2019 0.3700 0.3700 0.3300 0.3414 39,315 -0.00(-0.32%)
Nov 05, 2019 0.3400 0.3425 0.3300 0.3425 32,034 +0.00(+1.36%)
Nov 04, 2019 0.3250 0.3379 0.3205 0.3379 56,654 +0.02(+5.99%)
Nov 01, 2019 0.3204 0.3204 0.3174 0.3188 10,300 +0.00(+0.47%)
Oct 31, 2019 0.3157 0.3233 0.3140 0.3173 46,274 +0.00(+0.06%)
Oct 30, 2019 0.3250 0.3252 0.3157 0.3171 45,658 -0.02(-6.18%)
Oct 29, 2019 0.3300 0.3380 0.3155 0.3380 38,719 +0.02(+5.39%)
Oct 28, 2019 0.3195 0.3295 0.3156 0.3207 48,297 +0.00(+1.49%)
Oct 25, 2019 0.3160 0.3300 0.3160 0.3160 39,600 -0.01(-3.63%)
Oct 24, 2019 0.3400 0.3400 0.3252 0.3279 41,884 +0.00(+0.83%)
Oct 23, 2019 0.3500 0.3500 0.3201 0.3252 29,362 -0.01(-2.02%)
Oct 22, 2019 0.3300 0.3453 0.3300 0.3319 42,107 -0.01(-2.09%)
Oct 21, 2019 0.3500 0.3500 0.3301 0.3390 24,161 +0.01(+1.68%)
Oct 18, 2019 0.3400 0.3438 0.3300 0.3334 49,100 +0.00(+0.73%)
Oct 17, 2019 0.3339 0.3559 0.3310 0.3310 78,816 -0.01(-3.41%)
Oct 16, 2019 0.3352 0.3456 0.3305 0.3427 37,827 -0.00(-0.84%)
Oct 15, 2019 0.3459 0.3499 0.3225 0.3456 20,602 +0.00(+0.17%)
Oct 14, 2019 0.3500 0.3500 0.3400 0.3450 32,481 +0.01(+2.19%)
Oct 11, 2019 0.3360 0.3499 0.3200 0.3376 115,000 +0.01(+2.90%)
Oct 10, 2019 0.3200 0.3400 0.3198 0.3281 60,527 +0.01(+3.83%)
Oct 09, 2019 0.3400 0.3400 0.3155 0.3160 60,036 -0.02(-5.98%)
Oct 08, 2019 0.3455 0.3485 0.3302 0.3361 25,075 -0.01(-2.66%)
Oct 07, 2019 0.3432 0.3600 0.3400 0.3453 65,129 -0.01(-2.87%)
Oct 04, 2019 0.3500 0.3750 0.3400 0.3555 53,000 +0.01(+1.57%)
Oct 03, 2019 0.3600 0.3600 0.3401 0.3500 32,999 +0.00(+0.00%)
Oct 02, 2019 0.3500 0.3600 0.3100 0.3500 67,760 +0.02(+5.29%)
Oct 01, 2019 0.3850 0.3850 0.3300 0.3324 179,985 -0.04(-10.11%)
Sep 30, 2019 0.3700 0.3823 0.3575 0.3698 83,334 +0.00(+0.19%)
Sep 27, 2019 0.3600 0.3785 0.3600 0.3691 77,100 -0.01(-1.57%)
Sep 26, 2019 0.4033 0.4033 0.3600 0.3750 218,865 -0.03(-6.25%)
Sep 25, 2019 0.4000 0.4124 0.3900 0.4000 118,569 +0.01(+2.56%)
Sep 24, 2019 0.4014 0.4375 0.3900 0.3900 132,244 -0.01(-2.84%)
Sep 23, 2019 0.4300 0.4397 0.3950 0.4014 132,796 +0.01(+1.62%)
Sep 20, 2019 0.4100 0.4500 0.3950 0.3950 496,900 -0.02(-5.95%)
Sep 19, 2019 0.4200 0.4500 0.4100 0.4200 57,821 -0.00(-0.52%)
Sep 18, 2019 0.4200 0.4262 0.4100 0.4222 70,382 -0.00(-0.02%)
Sep 17, 2019 0.5000 0.5020 0.4110 0.4223 331,510 -0.04(-8.22%)
Sep 16, 2019 0.4150 0.5312 0.4000 0.4601 1,310,841 +0.05(+11.67%)
Sep 13, 2019 0.4200 0.4200 0.3900 0.4120 66,000 -0.00(-0.56%)
Sep 12, 2019 0.4126 0.4191 0.3900 0.4143 101,201 +0.00(+0.12%)
Sep 11, 2019 0.4300 0.4300 0.4000 0.4138 75,661 +0.00(+0.58%)
Sep 10, 2019 0.3857 0.4200 0.3857 0.4114 57,670 +0.03(+8.26%)
Sep 09, 2019 0.4100 0.4264 0.3728 0.3800 400,638 -0.05(-10.88%)
Sep 06, 2019 0.4200 0.4400 0.4000 0.4264 100,400 -0.01(-1.23%)
Sep 05, 2019 0.4100 0.4488 0.4000 0.4317 212,200 +0.01(+1.67%)
Sep 04, 2019 0.4126 0.4500 0.4100 0.4246 97,091 -0.00(-1.00%)
Sep 03, 2019 0.4600 0.4649 0.4100 0.4289 107,845 -0.02(-4.33%)
Aug 30, 2019 0.4800 0.4800 0.4300 0.4483 126,900 +0.01(+3.10%)
Aug 29, 2019 0.4150 0.4800 0.4101 0.4348 352,429 +0.02(+4.77%)
Aug 28, 2019 0.3698 0.4182 0.3698 0.4150 206,700 +0.03(+7.90%)
Aug 27, 2019 0.4023 0.4033 0.3710 0.3846 235,853 -0.01(-2.01%)
Aug 26, 2019 0.4200 0.4250 0.3801 0.3925 219,078 -0.02(-5.31%)
Aug 23, 2019 0.4480 0.4480 0.4050 0.4145 87,600 -0.03(-5.80%)
Aug 22, 2019 0.4300 0.4500 0.4000 0.4400 141,940 +0.00(+0.00%)
Aug 21, 2019 0.4600 0.4600 0.4350 0.4400 122,093 -0.02(-3.30%)
Aug 20, 2019 0.4500 0.4799 0.4316 0.4550 151,474 +0.02(+3.91%)
Aug 19, 2019 0.5000 0.5000 0.4300 0.4379 337,084 -0.04(-8.77%)
Aug 16, 2019 0.4348 0.5100 0.4002 0.4800 1,220,900 +0.07(+15.91%)
Aug 15, 2019 0.4100 0.4178 0.3720 0.4141 446,619 +0.00(+1.00%)
Aug 14, 2019 0.4300 0.4300 0.4030 0.4100 325,702 -0.03(-5.90%)
Aug 13, 2019 0.4100 0.4700 0.4020 0.4357 576,070 -0.08(-14.74%)
Aug 12, 2019 0.5000 0.5300 0.4350 0.5110 932,457 -0.02(-3.80%)
Aug 09, 2019 0.5300 0.6000 0.4230 0.5312 1,849,400 +0.02(+4.10%)
Aug 08, 2019 1.160 1.160 0.4950 0.5103 4,148,462 -1.15(-69.26%)
Aug 07, 2019 1.800 1.800 1.650 1.660 71,495 -0.14(-7.78%)
Aug 06, 2019 1.930 1.930 1.770 1.800 61,904 -0.11(-5.76%)
Aug 05, 2019 1.860 1.960 1.760 1.910 87,595 +0.06(+3.24%)
Aug 02, 2019 1.878 1.878 1.720 1.850 70,400 -0.02(-1.07%)
Aug 01, 2019 2.000 2.000 1.700 1.870 193,940 -0.09(-4.59%)
Jul 31, 2019 1.950 2.100 1.900 1.960 120,435 +0.04(+2.08%)
Jul 30, 2019 1.990 2.070 1.900 1.920 43,612 -0.07(-3.52%)
Jul 29, 2019 2.070 2.150 1.990 1.990 88,816 -0.05(-2.45%)
Jul 26, 2019 2.070 2.090 2.000 2.040 45,600 -0.02(-0.97%)
Jul 25, 2019 2.150 2.160 2.050 2.060 59,029 -0.09(-4.19%)
Jul 24, 2019 2.180 2.230 2.130 2.150 47,877 -0.07(-3.15%)
Jul 23, 2019 2.240 2.240 2.164 2.220 28,794 +0.00(+0.00%)
Jul 22, 2019 2.230 2.240 2.200 2.220 30,014 -0.01(-0.45%)
Jul 19, 2019 2.250 2.290 2.204 2.230 24,900 +0.01(+0.45%)
Jul 18, 2019 2.200 2.250 2.120 2.220 37,036 -0.01(-0.45%)
Jul 17, 2019 2.150 2.230 2.130 2.230 63,061 +0.03(+1.36%)
Jul 16, 2019 2.230 2.230 2.160 2.200 39,002 +0.00(+0.00%)
Jul 15, 2019 2.210 2.244 2.120 2.200 22,956 +0.04(+1.85%)
Jul 12, 2019 2.200 2.200 2.120 2.160 22,600 +0.04(+1.89%)
Jul 11, 2019 2.250 2.260 2.100 2.120 78,136 -0.11(-4.93%)
Jul 10, 2019 2.290 2.290 2.160 2.230 42,823 +0.08(+3.72%)
Jul 09, 2019 2.270 2.330 2.116 2.150 63,236 -0.08(-3.59%)
Jul 08, 2019 2.300 2.310 2.210 2.230 100,525 -0.06(-2.62%)
Jul 05, 2019 2.210 2.300 2.170 2.290 25,200 +0.11(+5.05%)
Jul 03, 2019 2.160 2.180 2.140 2.180 4,200 +0.01(+0.46%)
Jul 02, 2019 2.240 2.240 2.150 2.170 13,028 -0.05(-2.25%)
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.