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

Hemispherx Biopharma (NY: HEB )

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 (%)
Nov 30, 2018 0.1900 0.2000 0.1800 0.1800 140,100 -0.01(-2.70%)
Nov 29, 2018 0.1801 0.1900 0.1800 0.1850 147,682 -0.00(-0.05%)
Nov 28, 2018 0.1900 0.1980 0.1850 0.1851 168,941 -0.00(-2.58%)
Nov 27, 2018 0.2010 0.2010 0.1800 0.1900 339,887 -0.01(-5.00%)
Nov 26, 2018 0.2300 0.2300 0.1998 0.2000 413,902 -0.01(-4.76%)
Nov 23, 2018 0.2300 0.2300 0.2100 0.2100 110,100 +0.00(+2.39%)
Nov 21, 2018 0.2051 0.2051 0.2051 0 +0.01(+2.55%)
Nov 20, 2018 0.2100 0.2149 0.2000 0.2000 92,744 -0.00(-2.44%)
Nov 19, 2018 0.2101 0.2133 0.2010 0.2050 243,688 -0.02(-6.82%)
Nov 16, 2018 0.2200 0.2300 0.2100 0.2200 651,900 +0.02(+9.34%)
Nov 15, 2018 0.2107 0.2207 0.1900 0.2012 765,933 -0.01(-6.85%)
Nov 14, 2018 0.2250 0.2250 0.2110 0.2160 95,440 -0.00(-1.82%)
Nov 13, 2018 0.2100 0.2300 0.2100 0.2200 142,419 +0.01(+4.41%)
Nov 12, 2018 0.2200 0.2251 0.2100 0.2107 289,380 -0.01(-6.36%)
Nov 09, 2018 0.2290 0.2300 0.2220 0.2250 224,400 -0.01(-6.25%)
Nov 08, 2018 0.2200 0.2500 0.2200 0.2400 458,389 +0.02(+9.09%)
Nov 07, 2018 0.2398 0.2398 0.2200 0.2200 157,442 -0.01(-2.22%)
Nov 06, 2018 0.2326 0.2326 0.2175 0.2250 279,028 +0.01(+2.27%)
Nov 05, 2018 0.2200 0.2251 0.2157 0.2200 255,201 +0.00(+0.00%)
Nov 02, 2018 0.2300 0.2300 0.2200 0.2200 346,200 -0.01(-2.61%)
Nov 01, 2018 0.2200 0.2306 0.2100 0.2259 410,163 -0.01(-2.25%)
Oct 31, 2018 0.2200 0.2400 0.2140 0.2311 1,090,688 +0.02(+9.37%)
Oct 30, 2018 0.2000 0.2210 0.2000 0.2113 478,345 +0.01(+5.65%)
Oct 29, 2018 0.2020 0.2089 0.2000 0.2000 153,749 -0.01(-3.38%)
Oct 26, 2018 0.2050 0.2100 0.1950 0.2070 433,100 +0.01(+3.50%)
Oct 25, 2018 0.2100 0.2100 0.1970 0.2000 333,766 +0.00(+0.05%)
Oct 24, 2018 0.2050 0.2100 0.1970 0.1999 304,393 -0.01(-3.89%)
Oct 23, 2018 0.2100 0.2210 0.2080 0.2080 248,388 -0.00(-0.95%)
Oct 22, 2018 0.2100 0.2222 0.2095 0.2100 293,342 +0.00(+0.00%)
Oct 19, 2018 0.2200 0.2200 0.2100 0.2100 99,800 -0.01(-3.71%)
Oct 18, 2018 0.2247 0.2248 0.2105 0.2181 188,824 +0.00(+1.92%)
Oct 17, 2018 0.2133 0.2200 0.2133 0.2140 134,154 -0.01(-2.64%)
Oct 16, 2018 0.2133 0.2250 0.2133 0.2198 177,917 +0.01(+3.05%)
Oct 15, 2018 0.2320 0.2358 0.2133 0.2133 222,685 -0.01(-3.05%)
Oct 12, 2018 0.2100 0.2200 0.2100 0.2200 232,400 +0.01(+5.77%)
Oct 11, 2018 0.2260 0.2284 0.2055 0.2080 257,325 -0.02(-7.76%)
Oct 10, 2018 0.2450 0.2450 0.2255 0.2255 246,112 +0.00(+0.00%)
Oct 09, 2018 0.2298 0.2356 0.2251 0.2255 120,007 -0.00(-1.87%)
Oct 08, 2018 0.2424 0.2424 0.2250 0.2298 198,081 -0.00(-0.52%)
Oct 05, 2018 0.2350 0.2350 0.2250 0.2310 92,400 -0.00(-1.70%)
Oct 04, 2018 0.2500 0.2500 0.2300 0.2350 244,456 -0.01(-2.08%)
Oct 03, 2018 0.2300 0.2500 0.2276 0.2400 146,277 +0.01(+4.35%)
Oct 02, 2018 0.2400 0.2499 0.2252 0.2300 223,744 -0.01(-4.17%)
Oct 01, 2018 0.2400 0.2644 0.2399 0.2400 726,821 +0.01(+4.35%)
Sep 28, 2018 0.2390 0.2390 0.2250 0.2300 64,900 -0.00(-1.29%)
Sep 27, 2018 0.2400 0.2400 0.2301 0.2330 71,518 +0.00(+1.35%)
Sep 26, 2018 0.2300 0.2300 0.2231 0.2299 98,308 +0.00(+1.05%)
Sep 25, 2018 0.2100 0.2350 0.2100 0.2275 172,894 -0.00(-1.09%)
Sep 24, 2018 0.2400 0.2449 0.2210 0.2300 249,437 -0.01(-4.17%)
Sep 21, 2018 0.2400 0.2400 0.2300 0.2400 199,500 +0.01(+2.43%)
Sep 20, 2018 0.2600 0.2600 0.2289 0.2343 385,480 +0.01(+3.76%)
Sep 19, 2018 0.2300 0.2325 0.2250 0.2258 128,211 -0.00(-1.83%)
Sep 18, 2018 0.2150 0.2300 0.2110 0.2300 278,657 +0.01(+2.22%)
Sep 17, 2018 0.2300 0.2349 0.2200 0.2250 286,745 -0.01(-2.17%)
Sep 14, 2018 0.2600 0.2600 0.2100 0.2300 560,800 -0.02(-9.09%)
Sep 13, 2018 0.2600 0.2658 0.2500 0.2530 289,841 -0.01(-2.69%)
Sep 12, 2018 0.2500 0.2788 0.2500 0.2600 179,964 +0.01(+3.17%)
Sep 11, 2018 0.2511 0.2600 0.2501 0.2520 91,624 -0.00(-1.75%)
Sep 10, 2018 0.2515 0.2665 0.2500 0.2565 220,994 -0.00(-1.35%)
Sep 07, 2018 0.2600 0.2700 0.2500 0.2600 119,600 -0.01(-3.38%)
Sep 06, 2018 0.2660 0.2724 0.2600 0.2691 82,475 +0.00(+0.79%)
Sep 05, 2018 0.2680 0.2701 0.2660 0.2670 97,138 -0.01(-2.70%)
Sep 04, 2018 0.2750 0.2750 0.2610 0.2744 126,502 -0.00(-0.22%)
Aug 31, 2018 0.2750 0.2750 0.2750 0 -0.01(-4.18%)
Aug 30, 2018 0.2781 0.2890 0.2680 0.2870 242,326 +0.01(+3.20%)
Aug 29, 2018 0.2764 0.2781 0.2602 0.2781 134,829 +0.01(+2.06%)
Aug 28, 2018 0.2870 0.2870 0.2700 0.2725 190,395 -0.00(-0.91%)
Aug 27, 2018 0.2700 0.2850 0.2700 0.2750 134,206 +0.01(+1.85%)
Aug 24, 2018 0.2800 0.2800 0.2600 0.2700 126,400 +0.00(+0.97%)
Aug 23, 2018 0.2600 0.2990 0.2451 0.2674 454,070 +0.01(+4.70%)
Aug 22, 2018 0.2600 0.2720 0.2503 0.2554 179,947 -0.01(-3.62%)
Aug 21, 2018 0.2600 0.2692 0.2577 0.2650 105,375 +0.01(+2.91%)
Aug 20, 2018 0.2753 0.2844 0.1521 0.2575 334,246 -0.02(-6.36%)
Aug 17, 2018 0.2830 0.2830 0.2600 0.2750 334,200 -0.01(-2.83%)
Aug 16, 2018 0.2900 0.2940 0.2830 0.2830 346,387 -0.01(-3.15%)
Aug 15, 2018 0.2950 0.2960 0.2900 0.2922 270,347 -0.00(-1.08%)
Aug 14, 2018 0.2950 0.2975 0.2899 0.2954 116,914 +0.00(+0.00%)
Aug 13, 2018 0.2950 0.2974 0.2950 0.2954 76,385 -0.00(-0.20%)
Aug 10, 2018 0.2960 0.2970 0.2950 0.2960 43,200 -0.00(-0.30%)
Aug 09, 2018 0.2952 0.2969 0.2950 0.2969 51,830 +0.00(+0.64%)
Aug 08, 2018 0.3000 0.3000 0.2930 0.2950 121,546 +0.00(+0.48%)
Aug 07, 2018 0.2911 0.2990 0.2911 0.2936 98,674 +0.00(+0.86%)
Aug 06, 2018 0.2960 0.3015 0.2910 0.2911 82,609 -0.01(-2.97%)
Aug 03, 2018 0.3000 0.3000 0.3000 0.3000 46,300 +0.00(+0.67%)
Aug 02, 2018 0.2960 0.3045 0.2960 0.2980 73,962 +0.00(+0.68%)
Aug 01, 2018 0.3000 0.3049 0.2960 0.2960 213,114 +0.01(+2.07%)
Jul 31, 2018 0.3100 0.3100 0.2900 0.2900 188,346 -0.01(-2.03%)
Jul 30, 2018 0.3030 0.3132 0.2910 0.2960 392,602 -0.01(-2.95%)
Jul 27, 2018 0.2900 0.3100 0.2900 0.3050 254,400 +0.01(+5.14%)
Jul 26, 2018 0.2946 0.3100 0.2905 0.2901 250,177 -0.01(-2.26%)
Jul 25, 2018 0.3085 0.3085 0.2912 0.2968 270,201 +0.00(+0.61%)
Jul 24, 2018 0.3085 0.3100 0.2921 0.2950 324,173 -0.00(-1.60%)
Jul 23, 2018 0.3100 0.3220 0.2900 0.2998 1,266,076 -0.01(-2.03%)
Jul 20, 2018 0.3100 0.3123 0.3060 0.3060 62,906 +0.00(+0.33%)
Jul 19, 2018 0.3100 0.3113 0.3050 0.3050 133,017 -0.00(-0.07%)
Jul 18, 2018 0.3050 0.3124 0.3030 0.3052 74,557 -0.00(-1.07%)
Jul 17, 2018 0.3031 0.3125 0.2998 0.3085 236,218 +0.01(+1.78%)
Jul 16, 2018 0.3105 0.3110 0.3031 0.3031 85,916 -0.00(-0.91%)
Jul 13, 2018 0.3113 0.3145 0.3012 0.3059 211,573 -0.00(-0.16%)
Jul 12, 2018 0.3148 0.3148 0.3051 0.3064 104,955 -0.00(-1.11%)
Jul 11, 2018 0.3050 0.3150 0.3050 0.3098 152,141 +0.01(+1.72%)
Jul 10, 2018 0.3100 0.3188 0.3060 0.3046 280,432 -0.00(-0.46%)
Jul 09, 2018 0.3100 0.3195 0.3000 0.3060 1,541,679 +0.00(+0.99%)
Jul 06, 2018 0.3143 0.3143 0.3020 0.3030 200,491 -0.00(-0.43%)
Jul 05, 2018 0.3025 0.3149 0.3006 0.3043 208,690 -0.00(-0.03%)
Jul 03, 2018 0.3044 0.3044 0.3044 0 -0.01(-3.37%)
Jul 02, 2018 0.3195 0.3195 0.3051 0.3150 230,527 -0.01(-1.56%)
Jun 29, 2018 0.3200 0.3200 232,564 +0.01(+4.51%)
Jun 28, 2018 0.3100 0.3178 0.3050 0.3062 118,764 -0.01(-1.73%)
Jun 27, 2018 0.3176 0.3200 0.3054 0.3116 181,070 +0.00(+1.30%)
Jun 26, 2018 0.3100 0.3197 0.3050 0.3076 233,690 -0.01(-1.76%)
Jun 25, 2018 0.3200 0.3204 0.3101 0.3131 435,373 -0.01(-2.37%)
Jun 22, 2018 0.3300 0.3300 0.3126 0.3207 286,482 +0.00(+0.34%)
Jun 21, 2018 0.3300 0.3320 0.3100 0.3196 392,209 -0.00(-1.02%)
Jun 20, 2018 0.3264 0.3355 0.3200 0.3229 586,027 +0.01(+1.89%)
Jun 19, 2018 0.3250 0.3300 0.3150 0.3169 781,167 +0.01(+3.22%)
Jun 18, 2018 0.3090 0.3259 0.3070 0.3070 738,326 +0.01(+1.99%)
Jun 15, 2018 0.3249 0.3010 0.3010 891,157 +0.00(+0.00%)
Jun 14, 2018 0.3051 0.3099 0.3000 0.3010 400,349 -0.00(-1.31%)
Jun 13, 2018 0.3036 0.3150 0.2951 0.3050 714,999 -0.00(-0.97%)
Jun 12, 2018 0.3170 0.3197 0.3037 0.3080 324,387 -0.01(-3.14%)
Jun 11, 2018 0.3251 0.3251 0.3151 0.3180 363,675 +0.00(+0.91%)
Jun 08, 2018 0.3199 0.3299 0.3120 0.3151 298,609 -0.00(-0.10%)
Jun 07, 2018 0.3100 0.3248 0.3050 0.3154 260,125 +0.01(+1.74%)
Jun 06, 2018 0.3036 0.3100 741,391 -0.02(-7.21%)
Jun 05, 2018 0.3200 0.3500 0.3152 0.3341 3,759,291 +0.02(+6.30%)
Jun 04, 2018 0.3200 0.3200 0.3140 0.3143 123,133 -0.01(-1.78%)
Jun 01, 2018 0.3129 0.3200 0.3101 0.3200 203,665 +0.00(+0.98%)
May 31, 2018 0.3200 0.3200 0.3100 0.3169 236,985 +0.02(+5.46%)
May 30, 2018 0.3105 0.3197 0.3000 0.3005 314,848 +0.00(+0.94%)
May 29, 2018 0.3100 0.3150 0.2954 0.2977 701,437 -0.02(-4.98%)
May 25, 2018 0.3133 0.3133 0.3133 0 -0.00(-0.57%)
May 24, 2018 0.3070 0.3199 0.3060 0.3151 167,809 +0.01(+2.74%)
May 23, 2018 0.3260 0.3260 0.3050 0.3067 1,076,332 -0.01(-2.63%)
May 22, 2018 0.3140 0.3329 0.3063 0.3150 468,458 +0.01(+2.94%)
May 21, 2018 0.3210 0.3210 0.3060 0.3060 254,818 -0.01(-4.38%)
May 18, 2018 0.2990 0.3230 0.2990 0.3200 650,676 +0.02(+5.30%)
May 17, 2018 0.2980 0.3097 0.2980 0.3039 708,270 +0.01(+1.98%)
May 16, 2018 0.2960 0.3020 0.2950 0.2980 752,620 -0.00(-0.47%)
May 15, 2018 0.3050 0.3066 0.2951 0.2994 643,793 -0.00(-0.20%)
May 14, 2018 0.3095 0.3095 0.2930 0.3000 606,692 +0.00(+0.00%)
May 11, 2018 0.3100 0.3167 0.3000 0.3000 1,709,605 -0.00(-0.37%)
May 10, 2018 0.3100 0.3100 0.3000 0.3011 360,672 -0.01(-1.70%)
May 09, 2018 0.3255 0.3255 0.2952 0.3063 2,103,141 -0.00(-1.18%)
May 08, 2018 0.3200 0.3398 0.3057 0.3100 3,515,225 -0.01(-3.04%)
May 07, 2018 0.3200 0.3300 0.3150 0.3197 528,898 +0.00(+0.00%)
May 04, 2018 0.3060 0.3280 0.3060 0.3197 370,135 +0.01(+4.48%)
May 03, 2018 0.3200 0.3300 0.3051 0.3060 426,125 -0.01(-4.35%)
May 02, 2018 0.3200 0.3400 0.3152 0.3199 1,167,990 -0.00(-0.59%)
May 01, 2018 0.3173 0.3284 0.3100 0.3218 312,036 +0.01(+2.13%)
Apr 30, 2018 0.3400 0.3405 0.3109 0.3151 456,930 +0.00(+1.48%)
Apr 27, 2018 0.3160 0.3300 0.3102 0.3105 205,529 -0.01(-2.85%)
Apr 26, 2018 0.3005 0.3398 0.3000 0.3196 721,401 +0.01(+3.13%)
Apr 25, 2018 0.3470 0.3499 0.2800 0.3099 1,792,089 -0.03(-9.39%)
Apr 24, 2018 0.3350 0.3650 0.3300 0.3420 787,490 +0.01(+2.67%)
Apr 23, 2018 0.3680 0.3680 0.3215 0.3331 490,458 -0.02(-6.17%)
Apr 20, 2018 0.3800 0.3850 0.3500 0.3550 688,724 -0.03(-6.58%)
Apr 19, 2018 0.3800 0.3878 0.3800 0.3800 135,037 +0.01(+2.65%)
Apr 18, 2018 0.3900 0.3900 0.3700 0.3702 531,672 -0.02(-5.05%)
Apr 17, 2018 0.4000 0.4100 0.3815 0.3899 687,383 -0.00(-0.05%)
Apr 16, 2018 0.3900 0.4000 0.3850 0.3901 339,404 +0.00(+0.03%)
Apr 13, 2018 0.3770 0.4000 0.3770 0.3900 467,261 +0.01(+2.07%)
Apr 12, 2018 0.3800 0.4100 0.3759 0.3821 282,625 +0.00(+0.55%)
Apr 11, 2018 0.3820 0.4200 0.3800 0.3800 356,636 -0.01(-2.59%)
Apr 10, 2018 0.4000 0.4150 0.3750 0.3901 248,119 -0.00(-1.24%)
Apr 09, 2018 0.4100 0.4400 0.3730 0.3950 363,232 -0.01(-3.66%)
Apr 06, 2018 0.4310 0.4386 0.4100 0.4100 243,749 -0.02(-4.61%)
Apr 05, 2018 0.4158 0.4370 0.4100 0.4298 205,843 +0.01(+3.57%)
Apr 04, 2018 0.4430 0.4460 0.4001 0.4150 151,444 -0.03(-7.20%)
Apr 03, 2018 0.4300 0.4566 0.4210 0.4472 323,059 -0.02(-4.85%)
Apr 02, 2018 0.4000 0.5000 0.3702 0.4700 2,560,697 +0.07(+18.99%)
Mar 29, 2018 0.3950 0.3950 0.3950 0 -0.01(-2.47%)
Mar 28, 2018 0.4300 0.4300 0.3851 0.4050 497,345 -0.02(-4.71%)
Mar 27, 2018 0.4350 0.4413 0.4140 0.4250 518,831 -0.01(-2.32%)
Mar 26, 2018 0.4500 0.4685 0.4350 0.4351 322,927 -0.01(-2.99%)
Mar 23, 2018 0.4610 0.4650 0.4451 0.4485 318,056 -0.01(-3.05%)
Mar 22, 2018 0.4730 0.4849 0.4600 0.4626 349,314 -0.02(-3.36%)
Mar 21, 2018 0.4785 0.5150 0.4685 0.4787 341,085 +0.01(+1.85%)
Mar 20, 2018 0.4727 0.4880 0.4700 0.4700 262,996 +0.00(+0.00%)
Mar 19, 2018 0.4800 0.5150 0.4700 0.4700 355,757 -0.02(-4.90%)
Mar 16, 2018 0.4817 0.5017 0.4714 0.4942 290,406 +0.01(+2.59%)
Mar 15, 2018 0.4700 0.5000 0.4685 0.4817 271,791 +0.01(+2.49%)
Mar 14, 2018 0.4890 0.5190 0.4700 0.4700 469,038 -0.03(-5.89%)
Mar 13, 2018 0.4649 0.5300 0.4626 0.4994 471,863 +0.04(+7.86%)
Mar 12, 2018 0.4682 0.4800 0.4603 0.4630 279,538 -0.00(-0.43%)
Mar 09, 2018 0.4883 0.4950 0.4454 0.4650 327,671 -0.02(-4.12%)
Mar 08, 2018 0.4800 0.4900 0.4650 0.4850 182,349 +0.02(+3.19%)
Mar 07, 2018 0.4700 0.4700 208,259 -0.01(-2.12%)
Mar 06, 2018 0.4850 0.4950 0.4715 0.4802 217,144 -0.01(-2.99%)
Mar 05, 2018 0.4990 0.4990 0.4715 0.4950 253,128 +0.02(+3.82%)
Mar 02, 2018 0.4800 0.5000 0.4628 0.4768 434,070 -0.02(-3.33%)
Mar 01, 2018 0.5300 0.5300 0.4526 0.4932 460,104 -0.01(-1.36%)
Feb 28, 2018 0.5000 0.5400 0.4703 0.5000 616,004 +0.01(+2.02%)
Feb 27, 2018 0.5400 0.5470 0.4900 0.4901 735,420 -0.06(-11.37%)
Feb 26, 2018 0.5500 0.5900 0.5278 0.5530 1,615,702 +0.03(+4.79%)
Feb 23, 2018 0.4900 0.5349 0.4700 0.5277 927,327 +0.04(+8.80%)
Feb 22, 2018 0.4700 0.5100 0.4643 0.4850 410,355 +0.02(+4.46%)
Feb 21, 2018 0.4405 0.4700 0.4405 0.4643 191,059 +0.02(+5.40%)
Feb 20, 2018 0.4500 0.4567 0.4400 0.4405 190,643 -0.01(-1.39%)
Feb 16, 2018 0.4467 0.4467 0.4467 0 +0.01(+2.10%)
Feb 15, 2018 0.4384 0.4500 0.4350 0.4375 190,280 +0.00(+0.34%)
Feb 14, 2018 0.4300 0.4425 0.4300 0.4360 186,873 +0.01(+1.40%)
Feb 13, 2018 0.4200 0.4498 0.4200 0.4300 184,749 -0.00(-0.23%)
Feb 12, 2018 0.4400 0.4500 0.4103 0.4310 83,949 +0.00(+0.21%)
Feb 09, 2018 0.4494 0.4599 0.4016 0.4301 345,421 -0.01(-2.27%)
Feb 08, 2018 0.4600 0.4649 0.4400 0.4401 158,172 -0.01(-3.27%)
Feb 07, 2018 0.4400 0.4470 0.4400 0.4550 322,111 +0.01(+1.77%)
Feb 06, 2018 0.4600 0.4640 0.4210 0.4471 645,430 -0.04(-8.76%)
Feb 05, 2018 0.5142 0.5249 0.4721 0.4900 419,072 -0.02(-3.92%)
Feb 02, 2018 0.5050 0.5200 0.4950 0.5100 436,946 -0.00(-0.78%)
Feb 01, 2018 0.5900 0.5900 0.5040 0.5140 587,166 +0.01(+1.80%)
Jan 31, 2018 0.5000 0.5440 0.4907 0.5049 476,286 -0.00(-0.79%)
Jan 30, 2018 0.5300 0.5300 0.5270 0.5089 441,504 -0.02(-4.22%)
Jan 29, 2018 0.5800 0.5800 0.5251 0.5313 401,714 -0.03(-5.88%)
Jan 26, 2018 0.5601 0.6000 0.5400 0.5645 743,652 +0.01(+0.98%)
Jan 25, 2018 0.6000 0.6180 0.5200 0.5590 1,264,528 -0.03(-5.05%)
Jan 24, 2018 0.5615 0.5888 0.5500 0.5887 795,719 +0.04(+7.27%)
Jan 23, 2018 0.5231 0.5650 0.5196 0.5488 982,411 +0.03(+5.56%)
Jan 22, 2018 0.4920 0.5200 0.4728 0.5199 829,025 +0.03(+5.78%)
Jan 19, 2018 0.5220 0.5300 0.4700 0.4915 1,031,704 -0.04(-7.28%)
Jan 18, 2018 0.5490 0.5549 0.5271 0.5301 603,292 -0.01(-1.78%)
Jan 17, 2018 0.6300 0.6500 0.5218 0.5397 3,350,963 -0.08(-12.92%)
Jan 16, 2018 0.5700 0.6300 0.5600 0.6198 3,738,412 +0.09(+17.86%)
Jan 12, 2018 0.5259 0.5259 0.5259 0 +0.04(+7.24%)
Jan 11, 2018 0.4990 0.5000 0.4850 0.4904 550,631 +0.00(+0.08%)
Jan 10, 2018 0.5000 0.4772 0.4900 1,770,978 +0.01(+2.68%)
Jan 09, 2018 0.4700 0.5267 0.4600 0.4772 3,362,547 +0.04(+9.95%)
Jan 08, 2018 0.3700 0.4500 0.3650 0.4340 4,727,679 +0.07(+19.82%)
Jan 05, 2018 0.3519 0.3750 0.3500 0.3622 500,576 +0.01(+3.49%)
Jan 04, 2018 0.3405 0.3506 0.3405 0.3500 151,933 +0.01(+1.74%)
Jan 03, 2018 0.3450 0.3500 0.3405 0.3440 270,765 -0.00(-0.29%)
Jan 02, 2018 0.3480 0.3480 0.3400 0.3450 231,232 -0.00(-0.29%)
Dec 29, 2017 0.3460 0.3460 0.3460 0 -0.00(-1.14%)
Dec 28, 2017 0.3300 0.3651 0.3300 0.3500 332,656 -0.01(-1.44%)
Dec 27, 2017 0.3564 0.3598 0.3424 0.3551 183,629 -0.00(-1.36%)
Dec 26, 2017 0.3750 0.3750 0.3200 0.3600 811,140 -0.01(-2.49%)
Dec 22, 2017 0.3598 0.3799 0.3440 0.3692 864,516 +0.01(+2.56%)
Dec 21, 2017 0.3428 0.3600 0.3399 0.3600 519,969 +0.02(+6.98%)
Dec 20, 2017 0.3160 0.3555 0.3160 0.3365 1,228,991 +0.02(+5.16%)
Dec 19, 2017 0.3270 0.3270 0.3131 0.3200 263,112 +0.01(+1.59%)
Dec 18, 2017 0.3230 0.3298 0.3122 0.3150 235,736 -0.00(-0.03%)
Dec 15, 2017 0.3500 0.3500 0.3105 0.3151 360,587 +0.01(+1.65%)
Dec 14, 2017 0.3130 0.3250 0.3100 0.3100 567,470 -0.00(-1.27%)
Dec 13, 2017 0.3399 0.3503 0.3124 0.3140 1,773,180 -0.02(-4.85%)
Dec 12, 2017 0.3300 0.3400 0.3213 0.3300 440,934 +0.00(+0.00%)
Dec 11, 2017 0.3670 0.3890 0.3252 0.3300 1,040,712 -0.03(-8.97%)
Dec 08, 2017 0.3245 0.4297 0.3200 0.3625 4,004,194 +0.04(+12.30%)
Dec 07, 2017 0.3190 0.3300 0.3190 0.3228 105,038 +0.00(+0.81%)
Dec 06, 2017 0.3220 0.3394 0.3116 0.3202 221,903 -0.00(-0.96%)
Dec 05, 2017 0.3500 0.3588 0.3182 0.3233 568,829 -0.04(-11.79%)
Dec 04, 2017 0.3300 0.3900 0.3300 0.3665 1,129,581 +0.04(+11.23%)
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.