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

Glowpoint Inc (NY: GLOW )

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 30, 2019 0.9670 1.000 0.9400 0.9625 21,557 +0.03(+3.49%)
Sep 27, 2019 0.9200 1.000 0.9200 0.9300 19,100 +0.01(+1.09%)
Sep 26, 2019 0.9600 0.9600 0.8900 0.9200 32,975 -0.06(-5.90%)
Sep 25, 2019 0.9800 1.000 0.9630 0.9777 28,908 -0.01(-0.72%)
Sep 24, 2019 0.9400 0.9990 0.9400 0.9848 19,463 -0.01(-0.54%)
Sep 23, 2019 0.9400 0.9901 0.9400 0.9901 6,321 +0.01(+1.04%)
Sep 20, 2019 1.000 1.006 0.9500 0.9799 82,500 -0.03(-2.98%)
Sep 19, 2019 1.000 1.010 0.9400 1.010 15,314 +0.04(+4.06%)
Sep 18, 2019 0.9321 1.000 0.9321 0.9706 13,308 +0.03(+2.85%)
Sep 17, 2019 0.9900 1.050 0.9250 0.9437 74,520 -0.01(-0.97%)
Sep 16, 2019 1.000 1.220 0.9006 0.9529 252,986 +0.14(+16.56%)
Sep 13, 2019 0.7696 0.8400 0.7696 0.8175 37,600 +0.02(+2.20%)
Sep 12, 2019 0.7301 0.7999 0.6600 0.7999 5,656 -0.02(-2.83%)
Sep 11, 2019 0.8287 0.8610 0.8200 0.8232 15,935 -0.04(-4.56%)
Sep 10, 2019 0.7300 0.8627 0.7300 0.8625 29,820 +0.08(+10.07%)
Sep 09, 2019 0.7778 0.7836 0.7550 0.7836 28,140 +0.00(+0.46%)
Sep 06, 2019 0.7360 0.8000 0.7360 0.7800 5,000 +0.03(+4.14%)
Sep 05, 2019 0.6900 0.8446 0.6900 0.7490 5,674 +0.00(+0.36%)
Sep 04, 2019 0.7490 0.7490 0.7345 0.7463 1,285 +0.03(+4.38%)
Sep 03, 2019 0.7150 0.7150 0.7150 0.7150 174 +0.00(+0.00%)
Aug 30, 2019 0.6900 0.7500 0.6900 0.7150 1,200 +0.02(+2.14%)
Aug 29, 2019 0.6920 0.7000 0.6860 0.7000 4,813 +0.04(+6.06%)
Aug 28, 2019 0.6600 0.6600 0.6600 0.6600 316 -0.02(-2.94%)
Aug 27, 2019 0.6900 0.7400 0.6800 0.6800 3,329 -0.01(-2.16%)
Aug 26, 2019 0.7020 0.7600 0.6800 0.6950 33,718 +0.01(+2.21%)
Aug 23, 2019 0.6965 0.6965 0.6700 0.6800 6,700 +0.01(+2.01%)
Aug 22, 2019 0.6600 0.7000 0.6600 0.6666 5,852 +0.05(+7.33%)
Aug 21, 2019 0.7460 0.7460 0.6211 0.6211 32,531 -0.07(-9.99%)
Aug 20, 2019 0.7100 0.7600 0.6891 0.6900 4,172 +0.01(+1.20%)
Aug 19, 2019 0.6902 0.7706 0.6724 0.6818 28,885 -0.03(-3.66%)
Aug 16, 2019 0.8644 0.8644 0.6044 0.7077 56,100 +0.07(+10.58%)
Aug 15, 2019 0.8800 0.8800 0.6400 0.6400 65,024 -0.23(-26.44%)
Aug 14, 2019 0.9500 0.9500 0.8600 0.8700 2,392 -0.06(-6.08%)
Aug 13, 2019 0.8400 0.9600 0.8400 0.9263 6,792 -0.06(-6.19%)
Aug 12, 2019 1.090 1.090 0.8800 0.9874 2,406 -0.01(-1.26%)
Aug 09, 2019 1.090 1.130 0.9900 1.000 4,000 +0.01(+1.01%)
Aug 08, 2019 0.9900 1.000 0.9300 0.9900 5,155 -0.01(-1.00%)
Aug 07, 2019 1.100 1.130 0.9500 1.000 5,546 +0.04(+4.17%)
Aug 06, 2019 1.000 1.070 0.9600 0.9600 7,444 +0.05(+5.15%)
Aug 05, 2019 0.9500 0.9500 0.8500 0.9130 7,127 -0.07(-6.84%)
Aug 02, 2019 1.000 1.000 0.9800 0.9800 16,300 -0.01(-1.01%)
Aug 01, 2019 1.090 1.100 0.9900 0.9900 6,151 +0.02(+2.06%)
Jul 31, 2019 1.030 1.120 0.9700 0.9700 8,328 -0.02(-2.02%)
Jul 30, 2019 1.090 1.100 0.9800 0.9900 7,064 +0.04(+3.94%)
Jul 29, 2019 1.100 1.100 0.9525 0.9525 9,665 -0.04(-4.26%)
Jul 26, 2019 1.030 1.030 0.9800 0.9949 41,400 -0.09(-7.88%)
Jul 25, 2019 1.140 1.140 1.080 1.080 9,386 +0.06(+5.88%)
Jul 24, 2019 1.040 1.050 1.010 1.020 7,090 +0.01(+0.99%)
Jul 23, 2019 1.100 1.150 1.010 1.010 11,170 +0.02(+2.02%)
Jul 22, 2019 1.020 1.020 0.9500 0.9900 7,427 +0.05(+5.32%)
Jul 19, 2019 0.9473 0.9473 0.8800 0.9400 1,400 -0.05(-5.05%)
Jul 18, 2019 0.9900 0.9900 0.9900 0.9900 809 -0.01(-1.00%)
Jul 17, 2019 1.050 1.050 0.9901 1.000 3,573 -0.05(-5.03%)
Jul 16, 2019 1.070 1.070 1.053 1.053 400 -0.02(-1.59%)
Jul 15, 2019 1.060 1.100 1.050 1.070 12,505 +0.00(+0.00%)
Jul 12, 2019 1.090 1.100 1.070 1.070 3,200 -0.03(-2.73%)
Jul 11, 2019 0.9457 1.110 0.9457 1.100 5,746 +0.05(+4.49%)
Jul 10, 2019 1.060 1.100 0.9540 1.053 2,267 +0.05(+5.27%)
Jul 09, 2019 0.9700 1.000 0.9000 1.000 1,320 -0.04(-3.85%)
Jul 08, 2019 1.023 1.050 0.8574 1.040 2,873 -0.06(-5.45%)
Jul 05, 2019 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Jul 03, 2019 1.117 1.117 1.100 1.100 700 -0.01(-0.90%)
Jul 02, 2019 1.100 1.160 1.050 1.110 19,130 +0.01(+0.91%)
Jul 01, 2019 1.070 1.110 1.070 1.100 5,918 +0.03(+2.80%)
Jun 28, 2019 1.020 1.160 0.8300 1.070 33,700 +0.06(+5.94%)
Jun 27, 2019 0.8300 1.010 0.8300 1.010 7,616 +0.14(+15.67%)
Jun 26, 2019 0.8900 0.9400 0.8400 0.8732 2,627 -0.05(-5.09%)
Jun 25, 2019 0.9000 0.9200 0.8700 0.9200 13,559 +0.02(+2.45%)
Jun 24, 2019 0.8400 0.9980 0.8399 0.8980 54,478 +0.05(+5.65%)
Jun 21, 2019 0.8400 0.8500 0.8400 0.8500 1,900 +0.01(+1.19%)
Jun 20, 2019 0.8500 0.8724 0.8400 0.8400 964 -0.01(-1.18%)
Jun 19, 2019 0.8500 0.8500 578 +0.00(+0.00%)
Jun 18, 2019 0.8400 0.8524 0.8400 0.8500 4,727 -0.02(-1.73%)
Jun 17, 2019 0.8543 0.8650 0.8408 0.8650 2,086 -0.02(-2.34%)
Jun 14, 2019 0.8744 0.8857 0.8400 0.8857 10,600 +0.01(+1.29%)
Jun 13, 2019 0.8539 0.8744 0.8010 0.8744 11,364 +0.00(+0.51%)
Jun 12, 2019 0.9100 0.9146 0.8700 0.8700 33,695 -0.03(-3.33%)
Jun 11, 2019 0.9300 0.9300 0.8700 0.9000 2,830 -0.02(-2.56%)
Jun 10, 2019 0.9600 0.9600 0.8600 0.9236 17,677 -0.04(-3.79%)
Jun 07, 2019 1.000 1.000 0.9600 0.9600 19,000 -0.02(-2.04%)
Jun 06, 2019 1.050 1.100 0.9798 0.9800 25,344 -0.09(-8.41%)
Jun 05, 2019 1.070 1.107 1.070 1.070 2,930 +0.01(+0.94%)
Jun 04, 2019 1.020 1.080 1.020 1.060 8,576 -0.02(-1.85%)
Jun 03, 2019 1.110 1.110 1.050 1.080 25,350 -0.08(-6.90%)
May 31, 2019 1.210 1.210 1.130 1.160 7,600 -0.05(-4.13%)
May 30, 2019 1.130 1.300 1.110 1.210 164,390 +0.07(+6.14%)
May 29, 2019 1.110 1.150 1.110 1.140 12,075 +0.01(+0.88%)
May 28, 2019 1.180 1.190 1.130 1.130 17,094 -0.06(-4.84%)
May 24, 2019 1.190 1.240 1.130 1.188 2,700 -0.00(-0.21%)
May 23, 2019 1.250 1.260 1.190 1.190 22,995 -0.06(-4.51%)
May 22, 2019 1.220 1.290 1.220 1.246 3,097 +0.01(+0.50%)
May 21, 2019 1.310 1.360 1.230 1.240 8,755 +0.04(+3.33%)
May 20, 2019 1.340 1.340 1.150 1.200 10,055 -0.13(-10.01%)
May 17, 2019 1.306 1.396 1.300 1.333 6,600 +0.04(+3.32%)
May 16, 2019 1.320 1.330 1.280 1.291 14,760 -0.02(-1.48%)
May 15, 2019 1.400 1.417 1.300 1.310 30,936 -0.09(-6.43%)
May 14, 2019 1.382 1.430 1.382 1.400 12,945 -0.05(-3.45%)
May 13, 2019 1.370 1.450 1.370 1.450 26,487 +0.00(+0.00%)
May 10, 2019 1.420 1.450 1.350 1.450 25,700 -0.00(-0.01%)
May 09, 2019 1.640 1.640 1.380 1.450 45,644 -0.19(-11.35%)
May 08, 2019 1.540 1.650 1.483 1.636 167,514 +0.10(+6.22%)
May 07, 2019 1.529 1.570 1.510 1.540 5,759 -0.02(-1.28%)
May 06, 2019 1.570 1.619 1.477 1.560 8,632 -0.02(-1.27%)
May 03, 2019 1.450 1.640 1.450 1.580 41,100 +0.12(+8.22%)
May 02, 2019 1.460 1.530 1.380 1.460 120,422 +0.01(+0.69%)
May 01, 2019 1.470 1.470 1.310 1.450 8,567 +0.00(+0.00%)
Apr 30, 2019 1.370 1.500 1.370 1.450 48,153 +0.05(+3.64%)
Apr 29, 2019 1.420 1.420 1.300 1.399 10,553 -0.01(-0.75%)
Apr 26, 2019 1.340 1.419 1.340 1.410 22,800 +0.05(+3.90%)
Apr 25, 2019 1.370 1.419 1.322 1.357 12,696 -0.09(-6.43%)
Apr 24, 2019 1.520 1.520 1.406 1.450 10,878 -0.04(-2.68%)
Apr 23, 2019 1.360 1.550 1.350 1.490 152,918 +0.06(+4.20%)
Apr 22, 2019 1.590 1.600 1.350 1.430 113,908 -0.30(-17.34%)
Apr 18, 2019 2.070 2.070 1.450 1.730 614,900 +1.58(+1021.92%)
Apr 17, 2019 0.1545 0.1600 0.1501 0.1542 91,106 +0.00(+0.19%)
Apr 16, 2019 0.1500 0.1540 0.1460 0.1539 183,838 -0.00(-0.65%)
Apr 15, 2019 0.1545 0.1549 0.1460 0.1549 69,378 +0.01(+3.47%)
Apr 12, 2019 0.1488 0.1600 0.1460 0.1497 101,100 +0.00(+1.77%)
Apr 11, 2019 0.1572 0.1572 0.1470 0.1471 71,795 -0.00(-0.61%)
Apr 10, 2019 0.1571 0.1571 0.1480 0.1480 157,312 -0.00(-1.14%)
Apr 09, 2019 0.1554 0.1554 0.1490 0.1497 231,760 +0.00(+1.42%)
Apr 08, 2019 0.1300 0.1525 0.1300 0.1476 684,751 +0.01(+5.96%)
Apr 05, 2019 0.1300 0.1400 0.1300 0.1393 75,000 +0.00(+3.26%)
Apr 04, 2019 0.1330 0.1400 0.1316 0.1349 291,982 +0.00(+1.28%)
Apr 03, 2019 0.1358 0.1380 0.1316 0.1332 194,474 -0.00(-2.49%)
Apr 02, 2019 0.1425 0.1425 0.1281 0.1366 134,035 -0.00(-0.87%)
Apr 01, 2019 0.1310 0.1400 0.1310 0.1378 69,756 +0.00(+1.32%)
Mar 29, 2019 0.1330 0.1450 0.1330 0.1360 146,000 +0.00(+0.67%)
Mar 28, 2019 0.1449 0.1449 0.1320 0.1351 95,859 +0.00(+0.00%)
Mar 27, 2019 0.1451 0.1476 0.1330 0.1351 98,382 -0.01(-7.28%)
Mar 26, 2019 0.1461 0.1524 0.1451 0.1457 57,916 -0.00(-0.27%)
Mar 25, 2019 0.1488 0.1550 0.1425 0.1461 86,981 -0.00(-2.27%)
Mar 22, 2019 0.1488 0.1529 0.1451 0.1495 73,000 +0.00(+1.01%)
Mar 21, 2019 0.1480 0.1590 0.1480 0.1480 209,680 -0.00(-2.05%)
Mar 20, 2019 0.1500 0.1599 0.1480 0.1511 100,539 -0.01(-4.97%)
Mar 19, 2019 0.1457 0.1680 0.1457 0.1590 526,090 +0.01(+6.00%)
Mar 18, 2019 0.1450 0.1530 0.1450 0.1500 45,386 -0.00(-0.27%)
Mar 15, 2019 0.1508 0.1535 0.1490 0.1504 20,900 -0.00(-2.65%)
Mar 14, 2019 0.1540 0.1560 0.1486 0.1545 50,132 +0.00(+2.73%)
Mar 13, 2019 0.1500 0.1539 0.1500 0.1504 25,194 -0.00(-3.09%)
Mar 12, 2019 0.1527 0.1552 0.1469 0.1552 45,897 +0.01(+3.40%)
Mar 11, 2019 0.1543 0.1543 0.1470 0.1501 26,422 +0.00(+2.11%)
Mar 08, 2019 0.1500 0.1507 0.1451 0.1470 41,400 -0.00(-1.61%)
Mar 07, 2019 0.1507 0.1507 0.1490 0.1494 43,494 -0.00(-1.45%)
Mar 06, 2019 0.1595 0.1595 0.1465 0.1516 92,147 +0.00(+1.07%)
Mar 05, 2019 0.1550 0.1599 0.1499 0.1500 37,704 -0.01(-3.23%)
Mar 04, 2019 0.1577 0.1579 0.1440 0.1550 104,166 +0.01(+3.33%)
Mar 01, 2019 0.1500 0.1600 0.1400 0.1500 141,200 -0.01(-5.78%)
Feb 28, 2019 0.1600 0.1600 0.1566 0.1592 59,171 +0.00(+0.89%)
Feb 27, 2019 0.1600 0.1630 0.1568 0.1578 61,011 -0.00(-1.38%)
Feb 26, 2019 0.1600 0.1700 0.1600 0.1600 129,788 -0.00(-1.84%)
Feb 25, 2019 0.1680 0.1750 0.1520 0.1630 206,755 +0.00(+1.24%)
Feb 22, 2019 0.1650 0.1800 0.1610 0.1610 443,200 +0.01(+5.23%)
Feb 21, 2019 0.1650 0.1650 0.1510 0.1530 154,789 -0.01(-4.38%)
Feb 20, 2019 0.1600 0.1700 0.1500 0.1600 266,682 +0.01(+6.67%)
Feb 19, 2019 0.1500 0.1600 0.1400 0.1500 199,503 +0.00(+0.00%)
Feb 15, 2019 0.1600 0.1700 0.1400 0.1500 486,300 -0.01(-6.25%)
Feb 14, 2019 0.1378 0.1699 0.1331 0.1600 1,032,375 +0.03(+20.85%)
Feb 13, 2019 0.1330 0.1403 0.1250 0.1324 189,183 +0.00(+1.85%)
Feb 12, 2019 0.1300 0.1300 0.1200 0.1300 75,886 +0.00(+3.17%)
Feb 11, 2019 0.1280 0.1320 0.1240 0.1260 71,783 -0.00(-3.08%)
Feb 08, 2019 0.1200 0.1300 0.1200 0.1300 72,400 +0.00(+0.08%)
Feb 07, 2019 0.1329 0.1344 0.1260 0.1299 103,410 -0.00(-0.23%)
Feb 06, 2019 0.1348 0.1378 0.1286 0.1302 168,702 +0.00(+1.40%)
Feb 05, 2019 0.1400 0.1400 0.1284 0.1284 141,395 -0.00(-1.53%)
Feb 04, 2019 0.1300 0.1350 0.1261 0.1304 91,364 +0.00(+0.31%)
Feb 01, 2019 0.1400 0.1400 0.1300 0.1300 66,300 -0.00(-2.99%)
Jan 31, 2019 0.1525 0.1525 0.1250 0.1340 249,515 -0.01(-4.29%)
Jan 30, 2019 0.1400 0.1400 0.1200 0.1400 285,345 +0.01(+8.61%)
Jan 29, 2019 0.1252 0.1309 0.1252 0.1289 63,824 -0.00(-1.60%)
Jan 28, 2019 0.1300 0.1350 0.1250 0.1310 128,131 +0.00(+0.77%)
Jan 25, 2019 0.1300 0.1300 0.1300 0.1300 82,200 +0.00(+3.09%)
Jan 24, 2019 0.1300 0.1329 0.1200 0.1261 317,294 +0.00(+1.69%)
Jan 23, 2019 0.1201 0.1290 0.1201 0.1240 112,021 -0.00(-0.80%)
Jan 22, 2019 0.1301 0.1377 0.1250 0.1250 458,734 -0.01(-3.85%)
Jan 18, 2019 0.1200 0.1300 0.1200 0.1300 245,800 +0.01(+7.08%)
Jan 17, 2019 0.1281 0.1282 0.1205 0.1214 139,288 -0.00(-0.49%)
Jan 16, 2019 0.1338 0.1338 0.1212 0.1220 118,624 -0.01(-4.31%)
Jan 15, 2019 0.1330 0.1330 0.1200 0.1275 145,991 -0.00(-1.16%)
Jan 14, 2019 0.1250 0.1320 0.1220 0.1290 210,041 -0.00(-0.77%)
Jan 11, 2019 0.1300 0.1400 0.1300 0.1300 162,300 -0.00(-2.33%)
Jan 10, 2019 0.1250 0.1365 0.1250 0.1331 127,790 +0.00(+3.58%)
Jan 09, 2019 0.1357 0.1357 0.1250 0.1285 348,984 -0.01(-4.74%)
Jan 08, 2019 0.1350 0.1400 0.1287 0.1349 379,363 -0.01(-3.64%)
Jan 07, 2019 0.1400 0.1470 0.1362 0.1400 174,822 +0.00(+0.00%)
Jan 04, 2019 0.1300 0.1500 0.1300 0.1400 394,600 +0.01(+4.40%)
Jan 03, 2019 0.1260 0.1600 0.1250 0.1341 839,502 +0.01(+4.77%)
Jan 02, 2019 0.1260 0.1300 0.1200 0.1280 201,454 -0.00(-1.54%)
Dec 31, 2018 0.1400 0.1400 0.1200 0.1300 277,400 -0.00(-1.52%)
Dec 28, 2018 0.1300 0.1350 0.1250 0.1320 169,600 +0.01(+8.73%)
Dec 27, 2018 0.1235 0.1470 0.1150 0.1214 502,512 +0.00(+0.33%)
Dec 26, 2018 0.1130 0.1290 0.1120 0.1210 237,870 +0.01(+10.00%)
Dec 24, 2018 0.1200 0.1300 0.1100 0.1100 415,700 -0.01(-8.33%)
Dec 21, 2018 0.1900 0.2100 0.1200 0.1200 3,148,700 -0.02(-17.24%)
Dec 20, 2018 0.1429 0.1475 0.1390 0.1450 142,186 +0.00(+1.75%)
Dec 19, 2018 0.1480 0.1480 0.1300 0.1425 82,786 -0.00(-2.40%)
Dec 18, 2018 0.1400 0.1500 0.1400 0.1460 129,341 -0.00(-0.88%)
Dec 17, 2018 0.1596 0.1596 0.1415 0.1473 95,082 -0.00(-1.80%)
Dec 14, 2018 0.1600 0.1600 0.1500 0.1500 58,600 -0.00(-2.02%)
Dec 13, 2018 0.1500 0.1538 0.1500 0.1531 69,774 +0.00(+0.72%)
Dec 12, 2018 0.1585 0.1585 0.1500 0.1520 52,293 +0.00(+0.66%)
Dec 11, 2018 0.1598 0.1598 0.1500 0.1510 58,502 -0.00(-2.01%)
Dec 10, 2018 0.1577 0.1585 0.1502 0.1541 43,787 +0.00(+2.73%)
Dec 07, 2018 0.1600 0.1600 0.1500 0.1500 118,600 -0.00(-1.64%)
Dec 06, 2018 0.1530 0.1680 0.1525 0.1525 97,077 -0.01(-4.69%)
Dec 04, 2018 0.1700 0.1700 0.1600 0.1600 47,200 -0.01(-4.65%)
Dec 03, 2018 0.1713 0.1713 0.1600 0.1678 129,842 +0.01(+4.88%)
Nov 30, 2018 0.1700 0.1700 0.1600 0.1600 183,100 -0.01(-5.38%)
Nov 29, 2018 0.1732 0.1732 0.1501 0.1691 526,767 -0.00(-0.53%)
Nov 28, 2018 0.1700 0.1700 0.1700 0.1700 67,663 +0.00(+1.43%)
Nov 27, 2018 0.1650 0.1680 0.1650 0.1676 51,224 -0.00(-0.24%)
Nov 26, 2018 0.1650 0.1743 0.1650 0.1680 117,570 -0.01(-3.45%)
Nov 23, 2018 0.1850 0.1850 0.1650 0.1740 51,200 -0.00(-0.23%)
Nov 21, 2018 0.1744 0.1744 0.1744 0 +0.01(+5.31%)
Nov 20, 2018 0.1806 0.1806 0.1600 0.1656 427,722 -0.01(-3.72%)
Nov 19, 2018 0.1810 0.1810 0.1701 0.1720 321,401 +0.00(+1.18%)
Nov 16, 2018 0.1800 0.1800 0.1700 0.1700 137,600 -0.00(-0.93%)
Nov 15, 2018 0.1683 0.1750 0.1683 0.1716 197,492 +0.00(+0.94%)
Nov 14, 2018 0.1800 0.1800 0.1700 0.1700 376,689 -0.00(-2.07%)
Nov 13, 2018 0.1879 0.1879 0.1700 0.1736 240,588 -0.00(-1.92%)
Nov 12, 2018 0.1900 0.1914 0.1720 0.1770 265,388 -0.00(-0.56%)
Nov 09, 2018 0.1940 0.1940 0.1750 0.1780 169,500 -0.01(-3.68%)
Nov 08, 2018 0.1960 0.1960 0.1810 0.1848 328,910 -0.00(-1.02%)
Nov 07, 2018 0.1820 0.1900 0.1810 0.1867 344,938 +0.01(+3.15%)
Nov 06, 2018 0.2000 0.2000 0.1810 0.1810 562,091 -0.01(-7.18%)
Nov 05, 2018 0.2215 0.2296 0.1948 0.1950 2,307,844 +0.02(+14.04%)
Nov 02, 2018 0.1710 0.1750 0.1700 0.1710 109,200 +0.00(+0.65%)
Nov 01, 2018 0.1888 0.1888 0.1680 0.1699 240,813 -0.02(-10.58%)
Oct 31, 2018 0.1700 0.1900 0.1712 0.1900 120,746 +0.02(+10.98%)
Oct 30, 2018 0.1750 0.1750 0.1710 0.1712 85,532 -0.00(-0.93%)
Oct 29, 2018 0.1784 0.1784 0.1720 0.1728 83,747 -0.01(-4.00%)
Oct 26, 2018 0.1800 0.1800 0.1700 0.1800 343,800 +0.01(+2.86%)
Oct 25, 2018 0.1922 0.1922 0.1750 0.1750 127,663 -0.01(-4.42%)
Oct 24, 2018 0.1850 0.1900 0.1722 0.1831 246,056 -0.00(-0.92%)
Oct 23, 2018 0.1987 0.1987 0.1751 0.1848 157,373 -0.00(-2.38%)
Oct 22, 2018 0.1970 0.1989 0.1750 0.1893 413,674 -0.01(-5.35%)
Oct 19, 2018 0.1800 0.2250 0.1760 0.2000 1,782,800 +0.02(+13.83%)
Oct 18, 2018 0.1808 0.1830 0.1722 0.1757 402,270 +0.00(+2.03%)
Oct 17, 2018 0.1850 0.1850 0.1650 0.1722 519,282 -0.00(-1.60%)
Oct 16, 2018 0.1670 0.1850 0.1670 0.1750 392,601 +0.01(+3.80%)
Oct 15, 2018 0.1785 0.1785 0.1650 0.1686 133,691 -0.00(-0.82%)
Oct 12, 2018 0.1700 0.1750 0.1660 0.1700 108,600 +0.00(+1.49%)
Oct 11, 2018 0.1766 0.1766 0.1675 0.1675 204,903 -0.01(-3.12%)
Oct 10, 2018 0.1869 0.1869 0.1700 0.1729 141,289 -0.01(-2.87%)
Oct 09, 2018 0.1800 0.1900 0.1677 0.1780 282,706 -0.01(-3.58%)
Oct 08, 2018 0.1995 0.2000 0.1800 0.1846 171,334 -0.01(-4.85%)
Oct 05, 2018 0.1940 0.2000 0.1750 0.1940 483,500 +0.00(+2.11%)
Oct 04, 2018 0.2100 0.2200 0.1880 0.1900 1,173,109 +0.00(+0.05%)
Oct 03, 2018 0.1720 0.1900 0.1665 0.1899 596,278 +0.02(+13.71%)
Oct 02, 2018 0.1800 0.1800 0.1650 0.1670 128,597 +0.00(+1.58%)
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.