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

Hammer Fiber Optics Holdings Corp (OP: HMMR )

0.2800 +0.0795 (+39.65%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 20, 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 (%)
Apr 30, 2020 0.2120 0.2830 0.1960 0.2400 83,051 +0.02(+9.09%)
Apr 29, 2020 0.2390 0.2390 0.2100 0.2200 20,975 -0.01(-4.35%)
Apr 28, 2020 0.2000 0.2300 0.1950 0.2300 33,120 -0.01(-4.17%)
Apr 27, 2020 0.2400 0.2400 0.2400 80 +0.00(+0.00%)
Apr 24, 2020 0.1950 0.2400 0.1800 0.2400 66,600 +0.05(+24.68%)
Apr 23, 2020 0.2500 0.2500 0.1850 0.1925 15,505 +0.00(+0.79%)
Apr 22, 2020 0.2003 0.2100 0.1750 0.1910 42,075 -0.02(-7.51%)
Apr 21, 2020 0.1800 0.2065 0.1738 0.2065 48,972 +0.02(+13.46%)
Apr 20, 2020 0.2100 0.2150 0.1820 0.1820 19,560 -0.03(-13.33%)
Apr 17, 2020 0.2500 0.2500 0.1950 0.2100 1,800 +0.01(+2.44%)
Apr 16, 2020 0.1800 0.2050 0.1800 0.2050 26,101 +0.00(+0.00%)
Apr 15, 2020 0.2050 0.2050 0.1800 0.2050 13,800 +0.00(+0.00%)
Apr 14, 2020 0.1764 0.2050 0.1764 0.2050 44,785 +0.00(+0.00%)
Apr 13, 2020 0.1700 0.2050 0.1700 0.2050 18,310 +0.03(+20.59%)
Apr 09, 2020 0.2175 0.2175 0.1700 0.1700 1,500 -0.05(-21.84%)
Apr 08, 2020 0.2200 0.2200 0.1820 0.2175 23,149 +0.00(+0.23%)
Apr 07, 2020 0.2600 0.2600 0.2050 0.2170 25,641 -0.00(-1.36%)
Apr 06, 2020 0.2200 0.2200 0.2101 0.2200 11,754 +0.00(+0.46%)
Apr 03, 2020 0.2195 0.2195 0.2057 0.2190 2,000 +0.00(+0.00%)
Apr 02, 2020 0.1850 0.2190 0.1850 0.2190 1,709 -0.00(-0.45%)
Apr 01, 2020 0.2265 0.2300 0.1860 0.2200 25,014 +0.00(+0.00%)
Mar 31, 2020 0.2250 0.2500 0.2200 0.2200 40,169 -0.01(-6.38%)
Mar 30, 2020 0.2500 0.2550 0.2100 0.2350 42,428 -0.01(-2.08%)
Mar 27, 2020 0.2400 0.2500 0.2400 0.2400 14,700 +0.00(+0.00%)
Mar 26, 2020 0.2500 0.2597 0.2300 0.2400 34,889 -0.01(-4.00%)
Mar 25, 2020 0.2500 0.2500 0.2365 0.2500 17,266 +0.01(+4.17%)
Mar 24, 2020 0.2988 0.2988 0.2400 0.2400 34,023 -0.04(-15.79%)
Mar 23, 2020 0.3200 0.3500 0.2500 0.2850 49,894 +0.01(+5.56%)
Mar 20, 2020 0.2471 0.2700 0.2471 0.2700 6,000 +0.04(+14.89%)
Mar 19, 2020 0.2350 0.2550 0.2080 0.2350 16,649 -0.02(-8.77%)
Mar 18, 2020 0.1800 0.2800 0.1800 0.2576 20,581 +0.05(+22.67%)
Mar 17, 2020 0.2100 0.2100 0.1950 0.2100 11,600 +0.00(+0.00%)
Mar 16, 2020 0.2790 0.2790 0.1900 0.2100 9,160 +0.01(+2.44%)
Mar 13, 2020 0.1900 0.2050 0.1805 0.2050 26,200 -0.01(-2.38%)
Mar 12, 2020 0.1800 0.2100 0.1775 0.2100 87,340 +0.01(+5.00%)
Mar 11, 2020 0.1999 0.2000 0.1900 0.2000 35,085 +0.00(+0.00%)
Mar 10, 2020 0.2000 0.2100 0.1900 0.2000 103,235 +0.00(+0.00%)
Mar 09, 2020 0.2200 0.2200 0.1800 0.2000 95,077 -0.02(-9.09%)
Mar 06, 2020 0.2100 0.2300 0.2000 0.2200 77,800 +0.02(+7.32%)
Mar 05, 2020 0.2000 0.2050 0.1900 0.2050 101,062 +0.01(+5.13%)
Mar 04, 2020 0.2200 0.2200 0.1800 0.1950 89,847 -0.01(-7.14%)
Mar 03, 2020 0.2050 0.2100 0.1860 0.2100 266,854 +0.01(+2.44%)
Mar 02, 2020 0.2250 0.2300 0.2000 0.2050 42,722 -0.03(-10.87%)
Feb 28, 2020 0.2300 0.2300 0.1960 0.2300 41,600 +0.00(+0.00%)
Feb 27, 2020 0.2100 0.2300 0.2050 0.2300 28,122 +0.02(+9.52%)
Feb 26, 2020 0.2300 0.2330 0.2010 0.2100 38,017 -0.02(-8.70%)
Feb 25, 2020 0.2400 0.2400 0.2286 0.2300 19,062 -0.00(-2.13%)
Feb 24, 2020 0.2300 0.2400 0.2290 0.2350 52,785 -0.01(-2.08%)
Feb 21, 2020 0.2350 0.2400 0.2340 0.2400 21,300 +0.00(+0.00%)
Feb 20, 2020 0.2400 0.2489 0.2300 0.2400 131,471 -0.01(-3.96%)
Feb 19, 2020 0.2500 0.2500 0.2270 0.2499 55,555 -0.00(-0.04%)
Feb 18, 2020 0.2500 0.2500 0.2400 0.2500 52,165 +0.00(+0.00%)
Feb 14, 2020 0.2700 0.2700 0.2410 0.2500 157,900 -0.00(-0.40%)
Feb 13, 2020 0.2800 0.2904 0.2500 0.2510 770,661 -0.02(-8.73%)
Feb 12, 2020 0.3900 0.4950 0.2380 0.2750 316,156 -0.01(-4.51%)
Feb 11, 2020 0.2800 0.3100 0.2800 0.2880 16,695 -0.01(-4.00%)
Feb 10, 2020 0.2890 0.3000 0.2890 0.3000 15,635 +0.00(+0.00%)
Feb 07, 2020 0.3000 0.3000 0.2900 0.3000 9,500 -0.01(-3.23%)
Feb 06, 2020 0.3000 0.3100 0.2900 0.3100 3,062 +0.02(+6.42%)
Feb 05, 2020 0.3000 0.3000 0.2913 0.2913 3,503 +0.00(+0.45%)
Feb 04, 2020 0.3050 0.3050 0.2900 0.2900 79,461 -0.01(-3.30%)
Feb 03, 2020 0.2800 0.3000 0.2600 0.2999 60,981 +0.04(+15.35%)
Jan 31, 2020 0.2800 0.2800 0.2600 0.2600 13,600 +0.00(+0.00%)
Jan 30, 2020 0.2798 0.2798 0.2600 0.2600 15,031 -0.02(-7.08%)
Jan 29, 2020 0.2610 0.2798 0.2600 0.2798 34,120 +0.00(+0.65%)
Jan 28, 2020 0.3200 0.3200 0.2600 0.2780 29,200 +0.01(+5.30%)
Jan 27, 2020 0.2730 0.3000 0.2640 0.2640 4,315 +0.00(+0.00%)
Jan 24, 2020 0.2640 0.2899 0.2640 0.2640 11,900 -0.03(-8.97%)
Jan 23, 2020 0.2900 0.2900 0.2900 0.2900 550 +0.01(+3.57%)
Jan 22, 2020 0.3325 0.3325 0.2800 0.2800 22,222 -0.01(-4.76%)
Jan 21, 2020 0.2975 0.3325 0.2600 0.2940 64,207 +0.01(+5.00%)
Jan 17, 2020 0.2800 0.3000 0.2800 0.2800 41,700 +0.00(+0.00%)
Jan 16, 2020 0.3085 0.3250 0.2800 0.2800 21,852 -0.01(-3.45%)
Jan 15, 2020 0.2820 0.3000 0.2800 0.2900 34,082 +0.01(+2.11%)
Jan 14, 2020 0.2840 0.2840 0.2832 0.2840 5,320 -0.01(-1.87%)
Jan 13, 2020 0.3190 0.3350 0.2820 0.2894 66,733 -0.02(-7.54%)
Jan 10, 2020 0.3130 0.3130 0.3100 0.3130 8,900 +0.00(+0.97%)
Jan 09, 2020 0.2631 0.3149 0.2631 0.3100 10,255 +0.03(+9.12%)
Jan 08, 2020 0.2860 0.2860 0.2620 0.2841 8,235 -0.00(-0.66%)
Jan 07, 2020 0.2800 0.3099 0.2670 0.2860 56,577 -0.04(-13.33%)
Jan 06, 2020 0.3200 0.3350 0.2651 0.3300 77,222 +0.01(+3.13%)
Jan 03, 2020 0.2630 0.3200 0.2630 0.3200 8,100 +0.02(+4.92%)
Jan 02, 2020 0.2900 0.3050 0.2630 0.3050 16,838 +0.02(+8.93%)
Dec 31, 2019 0.3100 0.3100 0.2800 0.2800 46,200 -0.02(-6.67%)
Dec 30, 2019 0.2630 0.3275 0.2630 0.3000 31,378 +0.02(+7.14%)
Dec 27, 2019 0.2600 0.2900 0.2600 0.2800 10,600 -0.02(-6.67%)
Dec 26, 2019 0.3000 0.3000 0.2710 0.3000 20,978 -0.04(-10.45%)
Dec 24, 2019 0.2600 0.3350 0.2600 0.3350 2,200 +0.00(+0.00%)
Dec 23, 2019 0.3055 0.3350 0.3055 0.3350 1,502 +0.03(+9.66%)
Dec 20, 2019 0.3350 0.3350 0.3055 0.3055 5,200 -0.02(-6.00%)
Dec 19, 2019 0.3200 0.3275 0.3200 0.3250 6,500 +0.01(+1.56%)
Dec 18, 2019 0.3200 0.3350 0.3200 0.3200 5,360 -0.01(-1.54%)
Dec 17, 2019 0.2600 0.3280 0.2600 0.3250 11,678 -0.01(-4.38%)
Dec 16, 2019 0.2600 0.3450 0.2600 0.3399 9,752 +0.00(+1.46%)
Dec 13, 2019 0.3175 0.3350 0.2550 0.3350 24,800 +0.05(+19.64%)
Dec 12, 2019 0.3100 0.3100 0.2500 0.2800 74,780 -0.02(-6.67%)
Dec 11, 2019 0.3000 0.3000 0.2910 0.3000 5,735 -0.01(-1.90%)
Dec 10, 2019 0.2820 0.3058 0.2820 0.3058 10,120 -0.03(-8.72%)
Dec 09, 2019 0.2800 0.3350 0.2710 0.3350 61,489 +0.05(+19.64%)
Dec 06, 2019 0.2800 0.2800 0.2700 0.2800 14,200 +0.00(+0.00%)
Dec 05, 2019 0.3000 0.3000 0.2800 0.2800 8,100 +0.01(+3.70%)
Dec 04, 2019 0.2900 0.3000 0.2700 0.2700 6,201 -0.01(-3.57%)
Dec 03, 2019 0.2850 0.2950 0.2800 0.2800 13,544 +0.00(+0.00%)
Dec 02, 2019 0.3250 0.3490 0.2800 0.2800 26,700 -0.04(-13.85%)
Nov 29, 2019 0.3000 0.3250 0.3000 0.3250 6,600 +0.01(+2.20%)
Nov 27, 2019 0.2850 0.3240 0.2850 0.3180 16,000 +0.02(+6.00%)
Nov 26, 2019 0.3200 0.3200 0.2850 0.3000 31,910 -0.03(-9.06%)
Nov 25, 2019 0.3350 0.3470 0.2300 0.3299 68,332 -0.00(-0.03%)
Nov 22, 2019 0.3400 0.3600 0.3300 0.3300 33,300 -0.02(-5.71%)
Nov 21, 2019 0.4900 0.4900 0.3220 0.3500 38,498 -0.03(-7.89%)
Nov 20, 2019 0.3480 0.4000 0.3480 0.3800 85,847 +0.04(+11.76%)
Nov 19, 2019 0.3375 0.3489 0.3300 0.3400 17,153 +0.02(+6.25%)
Nov 18, 2019 0.3489 0.3489 0.3100 0.3200 46,224 -0.03(-8.28%)
Nov 15, 2019 0.3489 0.3489 0.3060 0.3489 27,600 +0.02(+5.73%)
Nov 14, 2019 0.3130 0.3489 0.3060 0.3300 13,174 -0.02(-5.42%)
Nov 13, 2019 0.3500 0.3500 0.3000 0.3489 15,703 +0.01(+2.62%)
Nov 12, 2019 0.3450 0.3500 0.3300 0.3400 13,282 -0.02(-5.56%)
Nov 11, 2019 0.3290 0.3800 0.3290 0.3600 2,586 -0.02(-5.26%)
Nov 08, 2019 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Nov 07, 2019 0.3300 0.3800 0.3291 0.3800 42,774 +0.02(+5.56%)
Nov 06, 2019 0.3900 0.3900 0.3600 0.3600 2,990 +0.00(+0.00%)
Nov 05, 2019 0.3600 0.3675 0.3500 0.3600 16,600 -0.02(-4.00%)
Nov 04, 2019 0.3560 0.3750 0.3560 0.3750 2,651 +0.02(+5.63%)
Nov 01, 2019 0.3850 0.3850 0.3550 0.3550 900 -0.03(-8.74%)
Oct 31, 2019 0.3890 0.3890 0.3890 0.3890 1,010 +0.04(+10.67%)
Oct 30, 2019 0.3500 0.3900 0.3300 0.3515 26,037 +0.01(+3.23%)
Oct 29, 2019 0.3530 0.3600 0.3300 0.3405 24,050 -0.01(-2.71%)
Oct 28, 2019 0.3550 0.3600 0.3500 0.3500 24,306 -0.03(-7.89%)
Oct 25, 2019 0.3450 0.3800 0.3450 0.3800 500 +0.01(+2.70%)
Oct 24, 2019 0.3700 0.4000 0.3700 0.3700 18,140 -0.02(-6.09%)
Oct 23, 2019 0.3900 0.4000 0.3800 0.3940 28,574 +0.02(+6.49%)
Oct 22, 2019 0.3799 0.3799 0.3700 0.3700 8,193 +0.00(+0.00%)
Oct 21, 2019 0.3850 0.3850 0.3500 0.3700 20,966 -0.00(-0.94%)
Oct 18, 2019 0.3500 0.3735 0.3500 0.3735 7,100 -0.01(-1.45%)
Oct 17, 2019 0.3780 0.3790 0.3668 0.3790 13,000 +0.02(+4.12%)
Oct 16, 2019 0.3700 0.3890 0.3305 0.3640 17,802 +0.00(+0.36%)
Oct 15, 2019 0.4000 0.4000 0.3350 0.3627 30,145 -0.02(-4.55%)
Oct 14, 2019 0.3675 0.3900 0.3650 0.3800 38,764 +0.01(+2.01%)
Oct 11, 2019 0.3700 0.3725 0.3460 0.3725 94,700 +0.01(+3.47%)
Oct 10, 2019 0.3500 0.3600 0.3500 0.3600 21,750 +0.01(+2.86%)
Oct 09, 2019 0.3890 0.3890 0.3200 0.3500 71,176 -0.00(-0.71%)
Oct 08, 2019 0.3699 0.3920 0.3525 0.3525 17,856 -0.01(-2.08%)
Oct 07, 2019 0.4000 0.4000 0.3600 0.3600 7,470 -0.02(-4.00%)
Oct 04, 2019 0.3970 0.3970 0.3750 0.3750 6,100 -0.02(-6.02%)
Oct 03, 2019 0.3725 0.3990 0.3725 0.3990 11,000 +0.03(+6.83%)
Oct 02, 2019 0.3800 0.4080 0.3460 0.3735 53,911 -0.04(-8.90%)
Oct 01, 2019 0.3900 0.4100 0.3400 0.4100 62,812 +0.04(+12.33%)
Sep 30, 2019 0.4080 0.4090 0.3650 0.3650 21,560 -0.04(-10.76%)
Sep 27, 2019 0.4001 0.4100 0.3920 0.4090 13,700 -0.00(-0.24%)
Sep 26, 2019 0.4100 0.4100 0.3900 0.4100 74,527 +0.00(+0.24%)
Sep 25, 2019 0.3960 0.4090 0.3960 0.4090 2,850 +0.01(+2.25%)
Sep 24, 2019 0.3960 0.4300 0.3960 0.4000 9,225 +0.00(+0.50%)
Sep 23, 2019 0.4160 0.4340 0.3980 0.3980 25,530 -0.02(-5.24%)
Sep 20, 2019 0.4050 0.4200 0.3988 0.4200 48,900 -0.03(-5.62%)
Sep 19, 2019 0.4050 0.4450 0.4000 0.4450 13,030 +0.03(+6.89%)
Sep 18, 2019 0.4500 0.4500 0.4000 0.4163 12,525 -0.00(-0.88%)
Sep 17, 2019 0.4200 0.4500 0.3950 0.4200 12,400 +0.00(+0.24%)
Sep 16, 2019 0.4200 0.4200 0.3910 0.4190 26,750 +0.01(+1.58%)
Sep 13, 2019 0.4200 0.4300 0.4050 0.4125 32,400 -0.00(-0.46%)
Sep 12, 2019 0.4050 0.4300 0.4010 0.4144 7,624 +0.01(+2.32%)
Sep 11, 2019 0.4275 0.4375 0.4050 0.4050 22,745 -0.02(-4.71%)
Sep 10, 2019 0.4200 0.4700 0.4010 0.4250 16,110 +0.01(+1.19%)
Sep 09, 2019 0.4160 0.4700 0.4140 0.4200 15,776 -0.05(-10.64%)
Sep 06, 2019 0.4660 0.4700 0.4660 0.4700 6,500 +0.00(+1.08%)
Sep 05, 2019 0.4000 0.4699 0.3900 0.4650 25,816 +0.04(+10.19%)
Sep 04, 2019 0.4500 0.4500 0.4000 0.4220 55,629 -0.03(-5.70%)
Sep 03, 2019 0.4699 0.4699 0.3750 0.4475 39,049 -0.01(-2.72%)
Aug 30, 2019 0.4010 0.4600 0.4010 0.4600 16,600 +0.00(+0.11%)
Aug 29, 2019 0.4400 0.4595 0.4400 0.4595 11,542 +0.02(+4.67%)
Aug 28, 2019 0.4001 0.4390 0.4001 0.4390 14,270 -0.00(-0.57%)
Aug 27, 2019 0.4490 0.4490 0.4246 0.4415 2,345 -0.01(-1.89%)
Aug 26, 2019 0.4251 0.4500 0.4251 0.4500 5,020 +0.03(+7.14%)
Aug 23, 2019 0.4710 0.4710 0.4200 0.4200 4,000 -0.00(-0.24%)
Aug 22, 2019 0.4200 0.4900 0.4200 0.4210 15,336 +0.00(+0.24%)
Aug 21, 2019 0.3850 0.4500 0.3800 0.4200 23,126 -0.03(-6.67%)
Aug 20, 2019 0.4500 0.5000 0.4500 0.4500 10,015 -0.01(-1.10%)
Aug 19, 2019 0.5500 0.5500 0.4550 0.4550 16,049 -0.04(-9.00%)
Aug 16, 2019 0.4700 0.5000 0.4550 0.5000 16,900 +0.04(+8.70%)
Aug 15, 2019 0.5400 0.5400 0.4600 0.4600 2,880 -0.05(-9.80%)
Aug 14, 2019 0.4850 0.5100 0.4600 0.5100 2,493 +0.02(+4.08%)
Aug 13, 2019 0.4920 0.4920 0.4900 0.4900 7,770 -0.06(-10.91%)
Aug 12, 2019 0.5800 0.5800 0.4850 0.5500 15,394 +0.02(+3.58%)
Aug 09, 2019 0.5150 0.5400 0.5150 0.5310 2,000 -0.05(-7.97%)
Aug 08, 2019 0.5200 0.5800 0.5200 0.5770 21,226 +0.07(+14.26%)
Aug 07, 2019 0.5900 0.5900 0.4510 0.5050 8,902 +0.01(+1.00%)
Aug 06, 2019 0.5900 0.5900 0.4800 0.5000 14,223 -0.06(-9.91%)
Aug 05, 2019 0.4500 0.5700 0.4500 0.5550 45,143 -0.01(-2.63%)
Aug 02, 2019 0.5900 0.6000 0.5230 0.5700 35,200 -0.02(-2.56%)
Aug 01, 2019 0.5750 0.5850 0.5700 0.5850 24,175 +0.02(+2.63%)
Jul 31, 2019 0.5500 0.5900 0.5300 0.5700 70,526 +0.03(+5.56%)
Jul 30, 2019 0.5200 0.5400 0.4975 0.5400 31,873 +0.05(+9.09%)
Jul 29, 2019 0.5000 0.5200 0.4600 0.4950 80,045 +0.03(+7.61%)
Jul 26, 2019 0.4900 0.4970 0.4600 0.4600 72,900 -0.01(-3.16%)
Jul 25, 2019 0.4500 0.4750 0.4500 0.4750 10,868 +0.04(+10.47%)
Jul 24, 2019 0.4200 0.4300 0.4200 0.4300 4,450 +0.02(+4.88%)
Jul 23, 2019 0.4300 0.4300 0.4000 0.4100 43,744 -0.02(-4.65%)
Jul 22, 2019 0.4150 0.4300 0.4000 0.4300 6,566 +0.00(+0.00%)
Jul 19, 2019 0.4200 0.4500 0.4200 0.4300 10,100 +0.01(+2.38%)
Jul 18, 2019 0.4000 0.4990 0.3600 0.4200 10,825 +0.03(+6.60%)
Jul 17, 2019 0.3940 0.4000 0.3940 0.3940 7,423 +0.01(+2.34%)
Jul 16, 2019 0.3700 0.3850 0.3600 0.3850 14,115 +0.03(+6.94%)
Jul 15, 2019 0.3700 0.3700 0.3500 0.3600 15,426 +0.00(+0.00%)
Jul 12, 2019 0.3700 0.3700 0.3305 0.3600 37,400 +0.01(+2.56%)
Jul 11, 2019 0.3950 0.4045 0.3110 0.3510 77,538 -0.04(-11.14%)
Jul 10, 2019 0.3900 0.4200 0.3900 0.3950 5,300 -0.01(-1.25%)
Jul 09, 2019 0.4200 0.4200 0.3950 0.4000 11,192 -0.02(-4.76%)
Jul 08, 2019 0.4200 0.4200 0.3900 0.4200 78,146 +0.01(+2.44%)
Jul 05, 2019 0.4200 0.4200 0.3900 0.4100 78,500 -0.01(-2.38%)
Jul 03, 2019 0.4125 0.4200 0.4125 0.4200 3,100 +0.01(+2.44%)
Jul 02, 2019 0.4200 0.4500 0.3900 0.4100 39,183 -0.04(-8.89%)
Jul 01, 2019 0.4000 0.4590 0.3800 0.4500 20,166 +0.03(+7.14%)
Jun 28, 2019 0.4000 0.4600 0.4000 0.4200 7,600 +0.02(+5.00%)
Jun 27, 2019 0.4200 0.4400 0.4000 0.4000 10,840 -0.05(-11.11%)
Jun 26, 2019 0.4600 0.4790 0.3900 0.4500 44,037 +0.00(+0.00%)
Jun 25, 2019 0.4500 0.4500 0.4000 0.4500 30,098 +0.00(+0.00%)
Jun 24, 2019 0.4050 0.4989 0.4000 0.4500 46,536 +0.02(+3.45%)
Jun 21, 2019 0.4350 0.4350 0.4350 0.4350 1,100 +0.01(+2.35%)
Jun 20, 2019 0.4300 0.4499 0.4230 0.4250 17,904 -0.01(-1.16%)
Jun 19, 2019 0.4300 0.4768 0.4300 0.4300 21,450 -0.02(-4.44%)
Jun 18, 2019 0.5150 0.5200 0.4450 0.4500 72,345 -0.05(-10.00%)
Jun 17, 2019 0.4500 0.6000 0.4400 0.5000 118,948 +0.05(+11.11%)
Jun 14, 2019 0.4500 0.4500 0.3820 0.4500 16,000 +0.00(+0.00%)
Jun 13, 2019 0.4395 0.4500 0.3800 0.4500 27,577 +0.01(+1.12%)
Jun 12, 2019 0.3810 0.5000 0.3810 0.4450 1,300 +0.01(+2.30%)
Jun 11, 2019 0.4300 0.4350 0.4000 0.4350 43,299 +0.01(+1.16%)
Jun 10, 2019 0.4000 0.4300 0.4000 0.4300 35,085 +0.03(+7.50%)
Jun 07, 2019 0.5050 0.5050 0.4000 0.4000 56,500 -0.04(-9.09%)
Jun 06, 2019 0.5000 0.5100 0.4200 0.4400 69,291 -0.06(-12.00%)
Jun 05, 2019 0.4750 0.5000 0.4200 0.5000 62,121 +0.06(+13.64%)
Jun 04, 2019 0.4500 0.4500 0.4200 0.4400 34,050 -0.01(-2.22%)
Jun 03, 2019 0.4800 0.4803 0.3960 0.4500 34,854 -0.01(-1.96%)
May 31, 2019 0.4100 0.4790 0.4001 0.4590 10,500 +0.06(+14.75%)
May 30, 2019 0.4210 0.4210 0.3900 0.4000 31,187 -0.05(-12.09%)
May 29, 2019 0.4999 0.4999 0.4200 0.4550 20,175 -0.04(-8.63%)
May 28, 2019 0.4200 0.4990 0.4200 0.4980 6,950 +0.03(+6.18%)
May 24, 2019 0.4900 0.4999 0.4500 0.4690 7,400 -0.02(-3.20%)
May 23, 2019 0.4845 0.4845 0.4845 0.4845 1,070 +0.01(+3.09%)
May 22, 2019 0.4205 0.4700 0.4205 0.4700 22,180 +0.02(+4.44%)
May 21, 2019 0.4319 0.4500 0.4226 0.4500 6,630 +0.03(+7.14%)
May 20, 2019 0.4200 0.5000 0.4200 0.4200 59,815 -0.06(-12.50%)
May 17, 2019 0.4700 0.5000 0.4250 0.4800 20,500 +0.01(+2.15%)
May 16, 2019 0.5267 0.5300 0.4482 0.4699 22,288 -0.04(-7.86%)
May 15, 2019 0.4400 0.5700 0.4150 0.5100 31,933 +0.09(+21.43%)
May 14, 2019 0.4145 0.4500 0.4100 0.4200 9,353 -0.01(-1.25%)
May 13, 2019 0.4110 0.4500 0.4110 0.4253 49,385 -0.02(-5.49%)
May 10, 2019 0.4610 0.4780 0.4500 0.4500 48,900 -0.01(-2.81%)
May 09, 2019 0.4610 0.4900 0.4610 0.4630 17,160 -0.05(-9.04%)
May 08, 2019 0.5000 0.5200 0.5000 0.5090 30,850 +0.01(+1.80%)
May 07, 2019 0.4500 0.5100 0.4100 0.5000 17,759 +0.02(+4.21%)
May 06, 2019 0.3150 0.5070 0.3150 0.4798 30,969 -0.00(-0.04%)
May 03, 2019 0.5199 0.5199 0.4800 0.4800 22,400 -0.01(-1.03%)
May 02, 2019 0.5200 0.5200 0.4700 0.4850 24,513 -0.03(-5.83%)
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.