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

Geovax Labs (OP: GOVX )

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 (%)
Sep 28, 2018 0.0270 0.0273 0.0251 0.0260 521,400 -0.00(-3.70%)
Sep 27, 2018 0.0280 0.0290 0.0250 0.0270 1,895,306 -0.00(-4.26%)
Sep 26, 2018 0.0275 0.0290 0.0250 0.0282 6,357,896 +0.00(+17.50%)
Sep 25, 2018 0.0260 0.0264 0.0240 0.0240 1,592,924 -0.00(-7.69%)
Sep 24, 2018 0.0272 0.0280 0.0251 0.0260 448,109 -0.00(-6.81%)
Sep 21, 2018 0.0280 0.0285 0.0268 0.0279 751,000 -0.00(-0.36%)
Sep 20, 2018 0.0288 0.0288 0.0280 0.0280 247,831 -0.00(-0.36%)
Sep 19, 2018 0.0285 0.0285 0.0278 0.0281 357,364 +0.00(+4.07%)
Sep 18, 2018 0.0290 0.0290 0.0268 0.0270 748,735 -0.00(-5.59%)
Sep 17, 2018 0.0290 0.0290 0.0270 0.0286 252,096 -0.00(-1.38%)
Sep 14, 2018 0.0268 0.0290 0.0263 0.0290 1,016,900 +0.00(+11.54%)
Sep 13, 2018 0.0270 0.0275 0.0245 0.0260 1,780,483 -0.00(-3.70%)
Sep 12, 2018 0.0271 0.0285 0.0260 0.0270 868,396 +0.00(+3.85%)
Sep 11, 2018 0.0300 0.0300 0.0260 0.0260 890,456 -0.00(-5.11%)
Sep 10, 2018 0.0293 0.0295 0.0238 0.0274 1,572,076 -0.00(-5.19%)
Sep 07, 2018 0.0296 0.0296 0.0285 0.0289 519,800 -0.00(-2.36%)
Sep 06, 2018 0.0300 0.0300 0.0280 0.0296 471,132 +0.00(+0.00%)
Sep 05, 2018 0.0310 0.0310 0.0280 0.0296 1,526,877 -0.00(-1.33%)
Sep 04, 2018 0.0315 0.0315 0.0300 0.0300 728,656 -0.00(-3.23%)
Aug 31, 2018 0.0310 0.0310 0.0310 0 +0.00(+1.31%)
Aug 30, 2018 0.0330 0.0330 0.0291 0.0306 913,561 -0.00(-7.27%)
Aug 29, 2018 0.0330 0.0330 0.0320 0.0330 1,005,579 +0.00(+0.30%)
Aug 28, 2018 0.0350 0.0350 0.0328 0.0329 1,001,680 -0.00(-5.46%)
Aug 27, 2018 0.0340 0.0350 0.0330 0.0348 537,868 +0.00(+2.35%)
Aug 24, 2018 0.0330 0.0351 0.0325 0.0340 887,600 -0.00(-0.58%)
Aug 23, 2018 0.0360 0.0360 0.0330 0.0342 440,585 -0.00(-5.00%)
Aug 22, 2018 0.0350 0.0360 0.0345 0.0360 72,822 +0.00(+2.86%)
Aug 21, 2018 0.0360 0.0360 0.0340 0.0350 1,291,423 +0.00(+0.00%)
Aug 20, 2018 0.0360 0.0360 0.0350 0.0350 1,527,632 -0.00(-2.78%)
Aug 17, 2018 0.0360 0.0360 0.0353 0.0360 303,900 +0.00(+0.00%)
Aug 16, 2018 0.0360 0.0360 0.0350 0.0360 75,477 +0.00(+1.41%)
Aug 15, 2018 0.0380 0.0380 0.0355 0.0355 233,095 -0.00(-3.53%)
Aug 14, 2018 0.0358 0.0368 0.0350 0.0368 227,417 +0.00(+2.22%)
Aug 13, 2018 0.0369 0.0369 0.0350 0.0360 230,232 +0.00(+0.00%)
Aug 10, 2018 0.0380 0.0380 0.0355 0.0360 33,000 -0.00(-1.91%)
Aug 09, 2018 0.0345 0.0370 0.0345 0.0367 736,500 +0.00(+1.94%)
Aug 08, 2018 0.0350 0.0370 0.0340 0.0360 185,085 +0.00(+1.41%)
Aug 07, 2018 0.0360 0.0370 0.0355 0.0355 308,450 -0.00(-1.39%)
Aug 06, 2018 0.0365 0.0366 0.0355 0.0360 130,471 -0.00(-2.70%)
Aug 03, 2018 0.0363 0.0370 0.0355 0.0370 235,900 +0.00(+3.35%)
Aug 02, 2018 0.0370 0.0370 0.0358 0.0358 56,873 -0.00(-1.38%)
Aug 01, 2018 0.0375 0.0380 0.0350 0.0363 304,360 -0.00(-1.89%)
Jul 31, 2018 0.0370 0.0370 0.0356 0.0370 64,960 +0.00(+4.82%)
Jul 30, 2018 0.0380 0.0380 0.0350 0.0353 460,098 -0.00(-4.59%)
Jul 27, 2018 0.0355 0.0370 0.0350 0.0370 224,900 -0.00(-0.27%)
Jul 26, 2018 0.0400 0.0400 0.0350 0.0371 325,820 +0.00(+0.00%)
Jul 25, 2018 0.0380 0.0400 0.0370 0.0371 555,000 -0.00(-1.07%)
Jul 24, 2018 0.0400 0.0400 0.0370 0.0375 97,300 -0.00(-1.32%)
Jul 23, 2018 0.0387 0.0390 0.0380 0.0380 102,525 +0.00(+0.00%)
Jul 20, 2018 0.0374 0.0400 0.0371 0.0380 46,126 +0.00(+0.40%)
Jul 19, 2018 0.0367 0.0386 0.0367 0.0379 435,541 +0.00(+3.70%)
Jul 18, 2018 0.0350 0.0380 0.0350 0.0365 151,524 -0.00(-3.95%)
Jul 17, 2018 0.0400 0.0400 0.0380 0.0380 789,274 -0.00(-3.80%)
Jul 16, 2018 0.0400 0.0400 0.0382 0.0395 156,390 -0.00(-0.25%)
Jul 13, 2018 0.0388 0.0400 0.0388 0.0396 140,999 +0.00(+1.54%)
Jul 12, 2018 0.0387 0.0395 0.0385 0.0390 190,833 +0.00(+0.00%)
Jul 11, 2018 0.0370 0.0390 0.0365 0.0390 182,002 +0.00(+1.30%)
Jul 10, 2018 0.0380 0.0385 0.0350 0.0385 395,070 +0.00(+3.49%)
Jul 09, 2018 0.0380 0.0380 0.0372 0.0372 116,523 -0.00(-2.11%)
Jul 06, 2018 0.0380 0.0380 0.0367 0.0380 186,246 +0.00(+1.33%)
Jul 05, 2018 0.0365 0.0375 0.0350 0.0375 454,482 +0.00(+1.35%)
Jul 03, 2018 0.0370 0.0370 0.0370 0 +0.00(+1.37%)
Jul 02, 2018 0.0380 0.0380 0.0365 0.0365 233,090 -0.00(-3.44%)
Jun 29, 2018 0.0377 0.0378 0.0370 0.0378 48,656 +0.00(+0.80%)
Jun 28, 2018 0.0376 0.0382 0.0375 0.0375 205,132 +0.00(+0.00%)
Jun 27, 2018 0.0400 0.0400 0.0350 0.0375 503,500 -0.00(-3.85%)
Jun 26, 2018 0.0390 0.0390 0.0385 0.0390 346,098 +0.00(+1.30%)
Jun 25, 2018 0.0400 0.0400 0.0380 0.0385 97,104 -0.00(-0.65%)
Jun 22, 2018 0.0385 0.0390 0.0380 0.0387 75,299 -0.00(-0.64%)
Jun 21, 2018 0.0381 0.0400 0.0360 0.0390 395,701 +0.00(+2.63%)
Jun 20, 2018 0.0394 0.0395 0.0380 0.0380 285,754 -0.00(-4.52%)
Jun 19, 2018 0.0398 0.0400 0.0390 0.0398 876,123 +0.00(+0.76%)
Jun 18, 2018 0.0409 0.0409 0.0390 0.0395 615,017 -0.00(-1.25%)
Jun 15, 2018 0.0388 0.0388 0.0400 2,745,661 +0.00(+3.09%)
Jun 14, 2018 0.0390 0.0390 0.0370 0.0388 628,804 +0.00(+0.00%)
Jun 13, 2018 0.0388 0.0390 0.0384 0.0388 465,375 +0.00(+0.65%)
Jun 12, 2018 0.0380 0.0390 0.0380 0.0386 312,421 +0.00(+0.78%)
Jun 11, 2018 0.0390 0.0390 0.0380 0.0382 158,093 +0.00(+3.38%)
Jun 08, 2018 0.0410 0.0410 0.0370 0.0370 389,999 -0.00(-5.13%)
Jun 07, 2018 0.0405 0.0405 0.0380 0.0390 239,800 -0.00(-2.50%)
Jun 06, 2018 0.0410 0.0410 0.0385 0.0400 504,121 +0.00(+0.00%)
Jun 05, 2018 0.0400 0.0400 0.0370 0.0400 190,630 +0.00(+0.00%)
Jun 04, 2018 0.0405 0.0405 0.0365 0.0400 255,934 +0.00(+0.00%)
Jun 01, 2018 0.0410 0.0410 0.0395 0.0400 408,053 +0.00(+3.63%)
May 31, 2018 0.0390 0.0405 0.0386 0.0386 1,560,320 -0.00(-2.28%)
May 30, 2018 0.0395 0.0400 0.0393 0.0395 346,084 +0.00(+1.02%)
May 29, 2018 0.0410 0.0410 0.0365 0.0391 754,610 -0.00(-4.63%)
May 25, 2018 0.0410 0.0410 0.0410 0 +0.00(+7.89%)
May 24, 2018 0.0390 0.0410 0.0370 0.0380 908,364 +0.00(+2.70%)
May 23, 2018 0.0365 0.0391 0.0365 0.0370 510,994 -0.00(-1.33%)
May 22, 2018 0.0370 0.0375 0.0350 0.0375 997,164 +0.00(+0.00%)
May 21, 2018 0.0370 0.0380 0.0370 0.0375 96,300 -0.00(-1.32%)
May 18, 2018 0.0384 0.0390 0.0370 0.0380 1,100,882 +0.00(+0.00%)
May 17, 2018 0.0390 0.0390 0.0360 0.0380 415,765 -0.00(-1.55%)
May 16, 2018 0.0390 0.0390 0.0370 0.0386 249,402 +0.00(+1.58%)
May 15, 2018 0.0387 0.0390 0.0370 0.0380 550,488 -0.00(-1.30%)
May 14, 2018 0.0400 0.0407 0.0385 0.0385 530,658 -0.00(-1.28%)
May 11, 2018 0.0370 0.0400 0.0370 0.0390 517,222 +0.00(+2.63%)
May 10, 2018 0.0400 0.0400 0.0350 0.0380 749,739 -0.00(-5.00%)
May 09, 2018 0.0400 0.0410 0.0396 0.0400 270,700 +0.00(+0.00%)
May 08, 2018 0.0433 0.0433 0.0398 0.0400 402,000 -0.00(-1.23%)
May 07, 2018 0.0470 0.0470 0.0396 0.0405 121,115 -0.00(-2.41%)
May 04, 2018 0.0408 0.0415 0.0396 0.0415 292,868 +0.00(+4.80%)
May 03, 2018 0.0420 0.0420 0.0390 0.0396 1,098,952 -0.00(-4.58%)
May 02, 2018 0.0400 0.0425 0.0400 0.0415 483,270 +0.00(+2.47%)
May 01, 2018 0.0395 0.0440 0.0395 0.0405 489,988 -0.00(-5.81%)
Apr 30, 2018 0.0442 0.0444 0.0395 0.0430 1,026,769 -0.00(-3.37%)
Apr 27, 2018 0.0460 0.0469 0.0420 0.0445 1,005,014 -0.00(-3.30%)
Apr 26, 2018 0.0500 0.0512 0.0460 0.0460 545,366 -0.00(-8.87%)
Apr 25, 2018 0.0500 0.0520 0.0490 0.0505 617,960 -0.00(-2.88%)
Apr 24, 2018 0.0517 0.0520 0.0500 0.0520 523,054 +0.00(+0.97%)
Apr 23, 2018 0.0470 0.0520 0.0470 0.0515 866,488 +0.00(+7.29%)
Apr 20, 2018 0.0500 0.0520 0.0468 0.0480 910,289 -0.00(-4.00%)
Apr 19, 2018 0.0450 0.0504 0.0415 0.0500 2,200,125 +0.01(+11.11%)
Apr 18, 2018 0.0440 0.0450 0.0415 0.0450 436,499 +0.00(+3.45%)
Apr 17, 2018 0.0440 0.0440 0.0420 0.0435 719,565 +0.00(+0.00%)
Apr 16, 2018 0.0415 0.0499 0.0415 0.0435 1,041,068 +0.00(+4.82%)
Apr 13, 2018 0.0420 0.0450 0.0414 0.0415 2,110,533 +0.00(+0.00%)
Apr 12, 2018 0.0428 0.0430 0.0400 0.0415 923,683 -0.00(-2.54%)
Apr 11, 2018 0.0489 0.0489 0.0408 0.0426 727,943 -0.00(-0.98%)
Apr 10, 2018 0.0410 0.0462 0.0395 0.0430 6,296,557 +0.00(+7.50%)
Apr 09, 2018 0.0398 0.0425 0.0380 0.0400 1,736,732 +0.00(+2.56%)
Apr 06, 2018 0.0398 0.0399 0.0375 0.0390 474,578 +0.00(+0.00%)
Apr 05, 2018 0.0400 0.0400 0.0387 0.0390 706,400 -0.00(-2.48%)
Apr 04, 2018 0.0400 0.0400 0.0399 0.0400 1,378,631 -0.00(-0.03%)
Apr 03, 2018 0.0400 0.0400 0.0380 0.0400 1,226,936 +0.00(+0.25%)
Apr 02, 2018 0.0380 0.0400 0.0351 0.0399 886,188 +0.00(+5.00%)
Mar 29, 2018 0.0380 0.0380 0.0380 0 +0.00(+5.56%)
Mar 28, 2018 0.0353 0.0379 0.0310 0.0360 2,826,903 +0.00(+1.69%)
Mar 27, 2018 0.0355 0.0381 0.0330 0.0354 377,372 +0.00(+1.14%)
Mar 26, 2018 0.0368 0.0368 0.0345 0.0350 851,605 -0.00(-2.51%)
Mar 23, 2018 0.0358 0.0370 0.0358 0.0359 642,696 +0.00(+0.28%)
Mar 22, 2018 0.0358 0.0375 0.0358 0.0358 283,710 -0.00(-3.24%)
Mar 21, 2018 0.0381 0.0381 0.0358 0.0370 406,352 +0.00(+0.03%)
Mar 20, 2018 0.0380 0.0380 0.0370 0.0370 256,664 -0.00(-1.36%)
Mar 19, 2018 0.0400 0.0400 0.0370 0.0375 235,666 -0.00(-3.35%)
Mar 16, 2018 0.0381 0.0400 0.0370 0.0388 265,308 -0.00(-0.64%)
Mar 15, 2018 0.0400 0.0400 0.0385 0.0391 283,009 -0.00(-2.37%)
Mar 14, 2018 0.0400 0.0400 0.0390 0.0400 1,033,090 +0.00(+4.99%)
Mar 13, 2018 0.0393 0.0393 0.0350 0.0381 1,721,923 -0.00(-1.80%)
Mar 12, 2018 0.0380 0.0409 0.0375 0.0388 581,294 -0.00(-0.51%)
Mar 09, 2018 0.0409 0.0410 0.0372 0.0390 1,317,914 -0.00(-2.50%)
Mar 08, 2018 0.0400 0.0440 0.0381 0.0400 5,628,316 -0.00(-2.68%)
Mar 07, 2018 0.0500 0.0500 0.0400 0.0411 1,484,543 -0.00(-0.96%)
Mar 06, 2018 0.0500 0.0500 0.0400 0.0415 1,259,142 -0.01(-13.18%)
Mar 05, 2018 0.0440 0.0500 0.0415 0.0478 586,583 +0.01(+13.81%)
Mar 02, 2018 0.0420 0.0420 0.0410 0.0420 261,432 +0.00(+2.94%)
Mar 01, 2018 0.0440 0.0440 0.0405 0.0408 238,460 -0.00(-2.86%)
Feb 28, 2018 0.0425 0.0425 0.0405 0.0420 47,784 +0.00(+0.00%)
Feb 27, 2018 0.0405 0.0420 0.0405 0.0420 171,583 +0.00(+0.00%)
Feb 26, 2018 0.0425 0.0432 0.0410 0.0420 115,275 +0.00(+0.00%)
Feb 23, 2018 0.0423 0.0427 0.0405 0.0420 195,291 -0.00(-0.47%)
Feb 22, 2018 0.0425 0.0425 0.0405 0.0422 236,340 +0.00(+2.93%)
Feb 21, 2018 0.0420 0.0420 0.0400 0.0410 281,917 -0.00(-1.91%)
Feb 20, 2018 0.0429 0.0429 0.0410 0.0418 75,350 -0.00(-2.56%)
Feb 16, 2018 0.0429 0.0429 0.0429 0 -0.00(-0.23%)
Feb 15, 2018 0.0420 0.0440 0.0410 0.0430 347,700 +0.00(+0.00%)
Feb 14, 2018 0.0420 0.0450 0.0406 0.0430 327,712 -0.00(-2.27%)
Feb 13, 2018 0.0440 0.0455 0.0420 0.0440 210,135 +0.00(+2.21%)
Feb 12, 2018 0.0450 0.0455 0.0420 0.0430 657,908 -0.00(-2.16%)
Feb 09, 2018 0.0450 0.0450 0.0435 0.0440 1,056,427 +0.00(+2.33%)
Feb 08, 2018 0.0458 0.0459 0.0430 0.0430 245,264 +0.00(+1.90%)
Feb 07, 2018 0.0450 0.0460 0.0422 0.0422 284,246 -0.00(-1.97%)
Feb 06, 2018 0.0430 0.0450 0.0430 0.0430 675,940 -0.00(-3.26%)
Feb 05, 2018 0.0455 0.0455 0.0421 0.0445 148,669 -0.00(-2.73%)
Feb 02, 2018 0.0490 0.0500 0.0450 0.0457 700,583 -0.00(-6.63%)
Feb 01, 2018 0.0450 0.0500 0.0440 0.0490 5,483,324 +0.00(+8.89%)
Jan 31, 2018 0.0460 0.0460 0.0440 0.0450 208,374 +0.00(+2.27%)
Jan 30, 2018 0.0449 0.0450 0.0440 0.0440 571,588 +0.00(+0.00%)
Jan 29, 2018 0.0449 0.0500 0.0430 0.0440 505,567 -0.00(-2.00%)
Jan 26, 2018 0.0446 0.0449 0.0439 0.0449 608,512 +0.00(+0.67%)
Jan 25, 2018 0.0475 0.0475 0.0430 0.0446 1,618,461 -0.00(-3.46%)
Jan 24, 2018 0.0480 0.0496 0.0450 0.0462 1,230,108 -0.00(-1.70%)
Jan 23, 2018 0.0500 0.0500 0.0470 0.0470 516,299 -0.00(-6.00%)
Jan 22, 2018 0.0499 0.0500 0.0495 0.0500 868,468 +0.00(+0.40%)
Jan 19, 2018 0.0498 0.0498 0.0495 0.0498 315,744 +0.00(+0.00%)
Jan 18, 2018 0.0497 0.0499 0.0495 0.0498 297,444 -0.00(-0.10%)
Jan 17, 2018 0.0499 0.0500 0.0497 0.0498 532,417 -0.00(-0.10%)
Jan 16, 2018 0.0490 0.0506 0.0490 0.0499 1,005,164 +0.00(+0.20%)
Jan 12, 2018 0.0498 0.0498 0.0498 0 -0.00(-2.51%)
Jan 11, 2018 0.0530 0.0530 0.0470 0.0511 1,298,239 -0.00(-3.62%)
Jan 10, 2018 0.0543 0.0560 0.0512 0.0530 360,026 -0.00(-5.36%)
Jan 09, 2018 0.0570 0.0570 0.0512 0.0560 563,719 -0.00(-1.75%)
Jan 08, 2018 0.0560 0.0590 0.0550 0.0570 833,755 +0.00(+0.00%)
Jan 05, 2018 0.0590 0.0595 0.0540 0.0570 1,193,196 -0.00(-3.39%)
Jan 04, 2018 0.0590 0.0600 0.0561 0.0590 532,571 +0.00(+1.90%)
Jan 03, 2018 0.0550 0.0600 0.0520 0.0579 1,084,716 -0.00(-0.17%)
Jan 02, 2018 0.0500 0.0580 0.0479 0.0580 1,091,218 +0.01(+16.00%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.20%)
Dec 28, 2017 0.0495 0.0500 0.0480 0.0499 420,900 -0.00(-0.20%)
Dec 27, 2017 0.0470 0.0500 0.0470 0.0500 579,295 +0.00(+1.01%)
Dec 26, 2017 0.0490 0.0500 0.0485 0.0495 801,144 -0.00(-0.80%)
Dec 22, 2017 0.0470 0.0520 0.0470 0.0499 225,949 +0.00(+6.17%)
Dec 21, 2017 0.0500 0.0500 0.0465 0.0470 922,985 -0.00(-6.00%)
Dec 20, 2017 0.0500 0.0500 0.0480 0.0500 836,101 +0.00(+0.00%)
Dec 19, 2017 0.0500 0.0500 0.0460 0.0500 412,459 +0.00(+0.00%)
Dec 18, 2017 0.0480 0.0510 0.0460 0.0500 284,523 +0.00(+5.71%)
Dec 15, 2017 0.0501 0.0501 0.0451 0.0473 2,304,582 -0.00(-6.34%)
Dec 14, 2017 0.0500 0.0535 0.0500 0.0505 618,015 -0.00(-5.61%)
Dec 13, 2017 0.0510 0.0535 0.0510 0.0535 308,344 +0.00(+4.90%)
Dec 12, 2017 0.0550 0.0550 0.0500 0.0510 1,167,815 -0.00(-1.92%)
Dec 11, 2017 0.0545 0.0570 0.0470 0.0520 1,044,948 -0.01(-8.77%)
Dec 08, 2017 0.0574 0.0574 0.0520 0.0570 1,253,506 +0.00(+0.00%)
Dec 07, 2017 0.0575 0.0575 0.0515 0.0570 1,037,383 +0.00(+0.00%)
Dec 06, 2017 0.0575 0.0575 0.0510 0.0570 440,147 -0.00(-0.87%)
Dec 05, 2017 0.0520 0.0575 0.0500 0.0575 482,918 +0.01(+15.00%)
Dec 04, 2017 0.0600 0.0600 0.0500 0.0500 1,376,777 -0.00(-9.09%)
Dec 01, 2017 0.0684 0.0684 0.0550 0.0550 2,628,643 -0.01(-17.54%)
Nov 30, 2017 0.0650 0.0730 0.0650 0.0667 720,028 -0.00(-4.71%)
Nov 29, 2017 0.0749 0.0749 0.0680 0.0700 1,961,513 -0.00(-4.11%)
Nov 28, 2017 0.0727 0.0749 0.0727 0.0730 1,291,974 +0.00(+0.41%)
Nov 27, 2017 0.0700 0.0760 0.0700 0.0727 1,467,295 +0.00(+0.28%)
Nov 24, 2017 0.0673 0.0750 0.0673 0.0725 551,839 +0.00(+4.32%)
Nov 22, 2017 0.0670 0.0699 0.0650 0.0695 1,993,564 +0.00(+3.73%)
Nov 21, 2017 0.0653 0.0700 0.0620 0.0670 2,114,865 -0.00(-2.90%)
Nov 20, 2017 0.0701 0.0750 0.0630 0.0690 2,333,963 -0.00(-1.57%)
Nov 17, 2017 0.0835 0.0845 0.0670 0.0701 5,555,571 -0.01(-15.54%)
Nov 16, 2017 0.0940 0.1049 0.0810 0.0830 9,512,864 -0.01(-10.75%)
Nov 15, 2017 0.0800 0.0965 0.0800 0.0930 6,115,466 +0.01(+16.25%)
Nov 14, 2017 0.0820 0.0849 0.0795 0.0800 3,398,399 -0.00(-2.44%)
Nov 13, 2017 0.0800 0.0820 0.0700 0.0820 3,453,866 +0.00(+5.81%)
Nov 10, 2017 0.0780 0.0800 0.0730 0.0775 4,204,450 +0.00(+0.65%)
Nov 09, 2017 0.0700 0.0770 0.0690 0.0770 2,983,374 +0.01(+11.59%)
Nov 08, 2017 0.0700 0.0700 0.0650 0.0690 1,173,773 -0.00(-1.43%)
Nov 07, 2017 0.0560 0.0725 0.0555 0.0700 4,106,792 +0.02(+27.27%)
Nov 06, 2017 0.0550 0.0580 0.0521 0.0550 486,485 +0.00(+0.92%)
Nov 03, 2017 0.0600 0.0600 0.0530 0.0545 1,196,462 -0.00(-7.63%)
Nov 02, 2017 0.0545 0.0600 0.0501 0.0590 1,345,230 +0.00(+9.26%)
Nov 01, 2017 0.0525 0.0550 0.0512 0.0540 984,816 +0.00(+5.88%)
Oct 31, 2017 0.0480 0.0515 0.0460 0.0510 1,037,686 +0.00(+6.25%)
Oct 30, 2017 0.0450 0.0480 0.0425 0.0480 435,493 +0.00(+9.71%)
Oct 27, 2017 0.0475 0.0500 0.0402 0.0437 1,262,961 -0.00(-7.89%)
Oct 26, 2017 0.0475 0.0530 0.0475 0.0475 1,038,103 -0.00(-6.86%)
Oct 25, 2017 0.0586 0.0600 0.0470 0.0510 2,700,562 -0.01(-12.97%)
Oct 24, 2017 0.0585 0.0630 0.0500 0.0586 2,375,089 +0.00(+2.81%)
Oct 23, 2017 0.0450 0.0570 0.0430 0.0570 6,215,961 +0.01(+29.40%)
Oct 20, 2017 0.0370 0.0480 0.0370 0.0440 2,431,771 +0.00(+10.12%)
Oct 19, 2017 0.0399 0.0400 0.0385 0.0400 12,000 +0.00(+0.00%)
Oct 18, 2017 0.0399 0.0420 0.0370 0.0400 175,033 +0.00(+5.96%)
Oct 17, 2017 0.0353 0.0399 0.0350 0.0377 138,349 +0.00(+7.40%)
Oct 16, 2017 0.0355 0.0400 0.0352 0.0352 188,947 -0.00(-3.70%)
Oct 13, 2017 0.0400 0.0430 0.0350 0.0365 692,237 -0.00(-8.75%)
Oct 12, 2017 0.0400 0.0400 0.0350 0.0400 734,952 +0.00(+3.90%)
Oct 11, 2017 0.0365 0.0430 0.0326 0.0385 2,502,094 +0.00(+5.48%)
Oct 10, 2017 0.0365 0.0370 0.0365 0.0365 29,011 -0.00(-1.35%)
Oct 09, 2017 0.0380 0.0380 0.0365 0.0370 267,042 -0.00(-2.12%)
Oct 06, 2017 0.0380 0.0380 0.0372 0.0378 40,512 +0.00(+1.48%)
Oct 05, 2017 0.0380 0.0380 0.0365 0.0372 120,093 -0.00(-0.93%)
Oct 04, 2017 0.0381 0.0386 0.0376 0.0376 91,615 -0.00(-3.59%)
Oct 03, 2017 0.0390 0.0390 0.0389 0.0390 64,000 +0.00(+0.00%)
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.