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

Hycroft Mining Holding Corp (NQ: HYMC )

3.260 -0.280 (-7.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 0.7300 0.8250 0.7100 0.8001 6,611,988 +0.08(+11.57%)
Aug 30, 2022 0.7907 0.8049 0.7145 0.7171 3,264,853 -0.08(-9.84%)
Aug 29, 2022 0.8100 0.8300 0.7900 0.7954 3,952,066 +0.01(+0.82%)
Aug 26, 2022 0.8200 0.8400 0.7811 0.7889 2,904,144 -0.04(-5.38%)
Aug 25, 2022 0.8500 0.8699 0.8242 0.8338 2,165,840 -0.02(-2.42%)
Aug 24, 2022 0.8500 0.8698 0.8310 0.8545 1,408,597 +0.01(+1.18%)
Aug 23, 2022 0.8500 0.8880 0.8300 0.8445 2,143,874 +0.03(+3.98%)
Aug 22, 2022 0.8700 0.8750 0.8002 0.8122 4,328,526 -0.09(-10.15%)
Aug 19, 2022 0.9000 0.9150 0.8600 0.9040 3,771,803 -0.01(-0.81%)
Aug 18, 2022 0.9300 0.9370 0.9024 0.9114 2,210,205 -0.00(-0.02%)
Aug 17, 2022 0.9530 0.9599 0.9020 0.9116 4,326,606 -0.05(-5.04%)
Aug 16, 2022 0.9800 1.000 0.9500 0.9600 5,131,372 -0.03(-2.81%)
Aug 15, 2022 1.000 1.000 0.9650 0.9878 2,926,135 -0.02(-2.20%)
Aug 12, 2022 1.000 1.010 0.9800 1.010 3,485,797 +0.02(+2.01%)
Aug 11, 2022 1.000 1.050 0.9900 0.9901 4,118,349 -0.02(-1.97%)
Aug 10, 2022 1.000 1.010 0.9860 1.010 2,488,784 +0.01(+1.00%)
Aug 09, 2022 1.020 1.030 0.9810 1.000 4,725,726 -0.03(-2.91%)
Aug 08, 2022 1.000 1.070 0.9900 1.030 6,419,853 +0.03(+3.00%)
Aug 05, 2022 1.010 1.020 0.9813 1.000 6,271,766 -0.04(-3.85%)
Aug 04, 2022 1.040 1.100 1.000 1.040 10,350,947 +0.01(+0.97%)
Aug 03, 2022 1.030 1.050 1.000 1.030 4,623,922 -0.02(-1.90%)
Aug 02, 2022 1.110 1.110 1.040 1.050 3,911,780 -0.11(-9.48%)
Aug 01, 2022 1.020 1.190 0.9827 1.160 7,351,759 +0.13(+12.62%)
Jul 29, 2022 1.010 1.050 1.010 1.030 2,082,429 +0.01(+0.98%)
Jul 28, 2022 0.9800 1.050 0.9800 1.020 2,424,149 +0.05(+5.04%)
Jul 27, 2022 0.9900 0.9923 0.9500 0.9711 2,646,180 -0.02(-1.53%)
Jul 26, 2022 0.9859 1.020 0.9700 0.9862 1,905,632 -0.01(-1.38%)
Jul 25, 2022 1.010 1.020 0.9718 1.000 2,584,208 -0.02(-1.96%)
Jul 22, 2022 1.070 1.070 1.000 1.020 3,153,133 -0.05(-4.67%)
Jul 21, 2022 1.020 1.070 1.020 1.070 2,921,691 +0.04(+3.88%)
Jul 20, 2022 1.030 1.070 1.010 1.030 3,301,206 -0.01(-0.96%)
Jul 19, 2022 1.060 1.070 1.030 1.040 2,974,559 -0.01(-0.95%)
Jul 18, 2022 1.010 1.090 0.9813 1.050 4,882,439 +0.03(+2.94%)
Jul 15, 2022 1.010 1.030 0.9751 1.020 2,555,154 +0.03(+3.19%)
Jul 14, 2022 1.010 1.030 0.9505 0.9885 6,564,410 -0.02(-2.13%)
Jul 13, 2022 1.030 1.060 1.000 1.010 2,984,749 -0.05(-4.72%)
Jul 12, 2022 1.010 1.060 1.000 1.060 2,704,510 +0.05(+4.95%)
Jul 11, 2022 1.030 1.050 0.9913 1.010 3,648,865 -0.08(-7.34%)
Jul 08, 2022 1.000 1.100 0.9811 1.090 4,136,669 +0.07(+6.86%)
Jul 07, 2022 0.9400 1.030 0.9350 1.020 4,602,515 +0.08(+8.92%)
Jul 06, 2022 1.020 1.030 0.9300 0.9365 5,515,622 -0.07(-7.28%)
Jul 05, 2022 1.070 1.070 1.000 1.010 6,053,476 -0.08(-7.34%)
Jul 01, 2022 1.080 1.177 1.070 1.090 4,430,519 -0.02(-1.80%)
Jun 30, 2022 1.150 1.150 1.090 1.110 3,236,385 -0.04(-3.48%)
Jun 29, 2022 1.200 1.200 1.085 1.150 5,565,822 -0.06(-4.96%)
Jun 28, 2022 1.210 1.240 1.180 1.210 4,930,361 -0.03(-2.42%)
Jun 27, 2022 1.290 1.320 1.220 1.240 6,875,633 -0.03(-2.75%)
Jun 24, 2022 1.240 1.340 1.240 1.275 20,553,620 +0.03(+2.82%)
Jun 23, 2022 1.310 1.360 1.190 1.240 6,187,901 -0.09(-6.77%)
Jun 22, 2022 1.340 1.410 1.310 1.330 5,901,174 -0.04(-2.92%)
Jun 21, 2022 1.420 1.520 1.350 1.370 10,148,237 -0.05(-3.52%)
Jun 17, 2022 1.440 1.490 1.370 1.420 13,476,344 -0.04(-2.74%)
Jun 16, 2022 1.330 1.500 1.320 1.460 14,493,791 +0.08(+5.80%)
Jun 15, 2022 1.290 1.390 1.260 1.380 7,147,706 +0.09(+6.98%)
Jun 14, 2022 1.220 1.300 1.210 1.290 5,041,246 +0.03(+2.38%)
Jun 13, 2022 1.280 1.340 1.220 1.260 8,689,235 -0.10(-7.35%)
Jun 10, 2022 1.230 1.420 1.200 1.360 15,398,064 +0.10(+7.94%)
Jun 09, 2022 1.270 1.300 1.230 1.260 4,915,338 -0.04(-3.08%)
Jun 08, 2022 1.290 1.370 1.280 1.300 6,188,086 -0.01(-0.76%)
Jun 07, 2022 1.300 1.350 1.290 1.310 4,636,600 -0.04(-2.96%)
Jun 06, 2022 1.360 1.390 1.270 1.350 5,755,698 +0.03(+2.27%)
Jun 03, 2022 1.410 1.419 1.310 1.320 7,022,624 -0.11(-7.69%)
Jun 02, 2022 1.440 1.540 1.350 1.430 12,028,616 -0.01(-0.69%)
Jun 01, 2022 1.320 1.480 1.320 1.440 10,539,722 +0.12(+9.09%)
May 31, 2022 1.260 1.390 1.250 1.320 10,354,395 +0.04(+3.13%)
May 27, 2022 1.250 1.300 1.240 1.280 6,048,359 +0.04(+3.23%)
May 26, 2022 1.260 1.310 1.230 1.240 5,632,089 -0.04(-3.13%)
May 25, 2022 1.190 1.330 1.180 1.280 7,565,314 +0.06(+4.92%)
May 24, 2022 1.280 1.280 1.200 1.220 7,590,779 -0.09(-6.87%)
May 23, 2022 1.280 1.330 1.210 1.310 5,859,874 +0.05(+3.97%)
May 20, 2022 1.370 1.370 1.230 1.260 5,586,435 -0.11(-8.03%)
May 19, 2022 1.220 1.420 1.220 1.370 9,827,144 +0.11(+8.73%)
May 18, 2022 1.300 1.380 1.200 1.260 7,078,763 -0.08(-5.97%)
May 17, 2022 1.300 1.400 1.300 1.340 5,642,255 +0.00(+0.00%)
May 16, 2022 1.260 1.390 1.240 1.340 8,829,939 +0.00(+0.00%)
May 13, 2022 1.190 1.340 1.180 1.340 9,064,901 +0.16(+13.56%)
May 12, 2022 1.070 1.265 1.000 1.180 17,099,964 +0.04(+3.51%)
May 11, 2022 1.240 1.300 1.120 1.140 10,799,695 -0.11(-8.80%)
May 10, 2022 1.320 1.360 1.200 1.250 10,137,976 -0.03(-2.34%)
May 09, 2022 1.430 1.490 1.270 1.280 12,048,832 -0.26(-16.88%)
May 06, 2022 1.460 1.609 1.430 1.540 15,953,455 -0.07(-4.35%)
May 05, 2022 1.880 1.890 1.560 1.610 87,267,624 +0.21(+15.00%)
May 04, 2022 1.390 1.430 1.300 1.400 16,082,120 -0.06(-4.11%)
May 03, 2022 1.300 1.480 1.270 1.460 16,073,559 +0.16(+12.31%)
May 02, 2022 1.360 1.375 1.260 1.300 10,550,198 -0.11(-7.80%)
Apr 29, 2022 1.460 1.530 1.390 1.410 7,020,610 -0.08(-5.37%)
Apr 28, 2022 1.430 1.530 1.380 1.490 9,761,877 +0.03(+2.05%)
Apr 27, 2022 1.440 1.570 1.430 1.460 12,548,022 -0.08(-5.19%)
Apr 26, 2022 1.330 1.650 1.300 1.540 31,044,044 +0.14(+10.00%)
Apr 25, 2022 1.400 1.490 1.370 1.400 12,239,728 -0.10(-6.67%)
Apr 22, 2022 1.520 1.640 1.470 1.500 11,374,459 -0.07(-4.46%)
Apr 21, 2022 1.570 1.700 1.510 1.570 15,152,980 +0.03(+1.95%)
Apr 20, 2022 1.690 1.700 1.515 1.540 18,632,980 -0.20(-11.49%)
Apr 19, 2022 1.800 1.840 1.660 1.740 16,860,226 -0.08(-4.40%)
Apr 18, 2022 1.930 1.970 1.780 1.820 19,174,128 -0.19(-9.45%)
Apr 14, 2022 2.170 2.170 1.980 2.010 16,346,239 -0.17(-7.80%)
Apr 13, 2022 1.970 2.240 1.950 2.180 27,110,852 +0.18(+9.00%)
Apr 12, 2022 2.190 2.190 1.950 2.000 19,343,772 -0.21(-9.50%)
Apr 11, 2022 2.260 2.310 2.140 2.210 24,954,296 +0.05(+2.31%)
Apr 08, 2022 1.920 2.195 1.830 2.160 35,936,432 +0.16(+8.00%)
Apr 07, 2022 2.060 2.100 1.910 2.000 22,135,064 -0.10(-4.76%)
Apr 06, 2022 1.970 2.170 1.950 2.100 25,475,656 +0.00(+0.00%)
Apr 05, 2022 2.110 2.280 2.080 2.100 29,316,480 -0.15(-6.67%)
Apr 04, 2022 2.050 2.310 1.950 2.250 53,988,320 +0.09(+4.17%)
Apr 01, 2022 2.390 2.390 2.070 2.160 57,135,820 -0.14(-6.09%)
Mar 31, 2022 2.560 2.870 2.200 2.300 187,026,240 -0.09(-3.77%)
Mar 30, 2022 2.450 2.750 2.320 2.390 113,625,344 -0.20(-7.72%)
Mar 29, 2022 2.950 3.100 2.190 2.590 384,430,464 +0.27(+11.64%)
Mar 28, 2022 1.660 2.400 1.580 2.320 382,342,752 +1.04(+81.25%)
Mar 25, 2022 1.300 1.390 1.270 1.280 70,104,904 -0.04(-3.03%)
Mar 24, 2022 1.290 1.460 1.220 1.320 79,673,264 +0.04(+3.13%)
Mar 23, 2022 1.440 1.440 1.240 1.280 58,352,592 -0.03(-2.29%)
Mar 22, 2022 1.160 1.500 1.110 1.310 82,822,240 +0.07(+5.65%)
Mar 21, 2022 1.230 1.330 1.210 1.240 40,110,384 -0.11(-8.15%)
Mar 18, 2022 1.470 1.480 1.300 1.350 62,544,556 -0.03(-2.17%)
Mar 17, 2022 1.380 1.500 1.310 1.380 60,184,880 +0.01(+0.73%)
Mar 16, 2022 1.590 1.610 1.300 1.370 87,367,392 -0.15(-9.87%)
Mar 15, 2022 2.710 2.720 1.500 1.520 329,188,704 +0.13(+9.35%)
Mar 14, 2022 1.520 1.800 1.290 1.390 58,457,232 -0.49(-26.06%)
Mar 11, 2022 1.530 2.650 1.360 1.880 341,475,168 +0.38(+25.33%)
Mar 10, 2022 0.8090 1.500 0.7010 1.500 213,998,752 +0.87(+138.10%)
Mar 09, 2022 0.8200 0.8316 0.6100 0.6300 46,602,712 -0.37(-37.00%)
Mar 08, 2022 1.130 1.390 0.6687 1.000 201,683,680 +0.67(+203.31%)
Mar 07, 2022 0.3300 0.4070 0.3120 0.3297 6,141,202 +0.02(+7.22%)
Mar 04, 2022 0.2900 0.3400 0.2900 0.3075 3,764,597 +0.01(+4.52%)
Mar 03, 2022 0.3100 0.3100 0.2883 0.2942 501,442 -0.01(-2.26%)
Mar 02, 2022 0.3100 0.3150 0.2840 0.3010 752,946 -0.01(-2.30%)
Mar 01, 2022 0.3100 0.3280 0.2980 0.3081 528,147 -0.00(-0.64%)
Feb 28, 2022 0.3086 0.3200 0.3005 0.3101 449,078 +0.01(+4.48%)
Feb 25, 2022 0.3200 0.3136 0.2950 0.2968 464,191 -0.02(-6.02%)
Feb 24, 2022 0.3000 0.3850 0.3000 0.3158 2,434,389 +0.02(+7.74%)
Feb 23, 2022 0.2999 0.3140 0.2900 0.2931 756,410 -0.00(-1.35%)
Feb 22, 2022 0.3498 0.3500 0.2959 0.2971 490,673 -0.05(-15.07%)
Feb 18, 2022 0.3498 0 -0.02(-5.97%)
Feb 17, 2022 0.3900 0.4000 0.3600 0.3720 1,312,958 -0.02(-4.49%)
Feb 16, 2022 0.3900 0.3950 0.3855 0.3895 207,786 -0.00(-0.13%)
Feb 15, 2022 0.3900 0.3900 0.3781 0.3900 123,014 +0.00(+0.62%)
Feb 14, 2022 0.3800 0.3900 0.3800 0.3876 89,438 +0.01(+2.27%)
Feb 11, 2022 0.3800 0.3900 0.3750 0.3790 126,757 -0.01(-2.72%)
Feb 10, 2022 0.3890 0.3960 0.3750 0.3896 168,459 +0.00(+0.05%)
Feb 09, 2022 0.3900 0.3900 0.3876 0.3894 171,666 +0.00(+0.54%)
Feb 08, 2022 0.3900 0.4000 0.3800 0.3873 133,595 -0.00(-0.69%)
Feb 07, 2022 0.4000 0.4000 0.3880 0.3900 179,085 -0.00(-0.96%)
Feb 04, 2022 0.3870 0.4200 0.3751 0.3938 279,087 +0.01(+2.63%)
Feb 03, 2022 0.4100 0.3800 0.3837 101,054 -0.02(-3.76%)
Feb 02, 2022 0.4200 0.4200 0.3900 0.3987 162,079 -0.02(-5.07%)
Feb 01, 2022 0.4200 0.4700 0.4100 0.4200 241,384 +0.02(+5.05%)
Jan 28, 2022 0.3800 0.4123 0.3650 0.3998 156,258 +0.02(+5.49%)
Jan 27, 2022 0.4278 0.4398 0.3751 0.3790 152,977 -0.03(-6.99%)
Jan 26, 2022 0.4500 0.4500 0.4075 0.4075 116,010 -0.04(-9.14%)
Jan 25, 2022 0.4900 0.4900 0.4420 0.4485 79,178 +0.00(+0.02%)
Jan 24, 2022 0.4500 0.4518 0.4120 0.4484 189,308 -0.01(-1.43%)
Jan 21, 2022 0.4590 0.4598 0.4500 0.4549 80,793 -0.00(-1.02%)
Jan 20, 2022 0.4700 0.4701 0.4500 0.4596 95,985 -0.01(-2.36%)
Jan 19, 2022 0.4700 0.4851 0.4601 0.4707 205,736 +0.01(+2.62%)
Jan 18, 2022 0.4600 0.4900 0.4533 0.4587 136,012 +0.01(+1.93%)
Jan 14, 2022 0.4500 0 +0.01(+1.99%)
Jan 13, 2022 0.5000 0.5000 0.4508 0.4412 282,609 -0.05(-10.23%)
Jan 12, 2022 0.5000 0.5089 0.4820 0.4915 157,853 +0.00(+0.72%)
Jan 11, 2022 0.4986 0.5000 0.4800 0.4880 294,038 -0.01(-2.13%)
Jan 10, 2022 0.5228 0.5400 0.4901 0.4986 158,958 -0.04(-7.32%)
Jan 07, 2022 0.5555 0.5800 0.5351 0.5380 78,903 +0.00(+0.37%)
Jan 06, 2022 0.5200 0.5680 0.5202 0.5360 149,611 -0.03(-5.63%)
Jan 05, 2022 0.6200 0.6200 0.5501 0.5680 232,729 -0.04(-6.78%)
Jan 04, 2022 0.6200 0.6300 0.6050 0.6093 87,985 -0.01(-1.73%)
Jan 03, 2022 0.6500 0.6501 0.6100 0.6200 180,848 +0.01(+1.03%)
Dec 31, 2021 0.6380 0.6380 0.6001 0.6137 370,925 -0.01(-1.81%)
Dec 30, 2021 0.6500 0.6629 0.6123 0.6250 308,651 -0.03(-3.85%)
Dec 29, 2021 0.6316 0.6600 0.6275 0.6500 336,713 +0.02(+2.91%)
Dec 28, 2021 0.6779 0.6850 0.6207 0.6316 370,627 -0.04(-5.45%)
Dec 27, 2021 0.6800 0.6800 0.6606 0.6680 179,814 -0.01(-1.14%)
Dec 23, 2021 0.7000 0.7300 0.6664 0.6757 356,599 -0.04(-5.68%)
Dec 22, 2021 0.7312 0.7389 0.7142 0.7164 191,996 -0.01(-1.86%)
Dec 21, 2021 0.6862 0.7349 0.6862 0.7300 465,427 +0.02(+3.47%)
Dec 20, 2021 0.6800 0.7100 0.6800 0.7055 355,202 +0.02(+2.22%)
Dec 17, 2021 0.6906 0.7300 0.6698 0.6902 350,184 +0.00(+0.22%)
Dec 16, 2021 0.6639 0.7410 0.6600 0.6887 637,697 +0.04(+5.95%)
Dec 15, 2021 0.6510 0.6800 0.6207 0.6500 255,814 -0.00(-0.28%)
Dec 14, 2021 0.6640 0.6720 0.6400 0.6518 228,035 -0.01(-1.82%)
Dec 13, 2021 0.6716 0.6950 0.6340 0.6639 232,494 -0.01(-2.07%)
Dec 10, 2021 0.7042 0.7290 0.6587 0.6779 219,549 -0.00(-0.31%)
Dec 09, 2021 0.7100 0.7400 0.6600 0.6800 210,801 -0.03(-4.43%)
Dec 08, 2021 0.7300 0.7663 0.6990 0.7115 267,270 -0.02(-2.52%)
Dec 07, 2021 0.7800 0.7960 0.7253 0.7299 251,637 -0.02(-3.16%)
Dec 06, 2021 0.7960 0.7960 0.7200 0.7537 153,577 -0.04(-4.59%)
Dec 03, 2021 0.7695 0.8098 0.7034 0.7900 453,642 +0.04(+5.33%)
Dec 02, 2021 0.7000 0.7740 0.6700 0.7500 260,232 +0.02(+3.01%)
Dec 01, 2021 0.7300 0.7550 0.7100 0.7281 222,960 -0.02(-2.97%)
Nov 30, 2021 0.6900 0.8000 0.6855 0.7504 338,488 +0.06(+8.75%)
Nov 29, 2021 0.6800 0.7000 0.6500 0.6900 303,571 +0.01(+1.17%)
Nov 26, 2021 0.7300 0.7300 0.6800 0.6820 298,019 -0.06(-7.84%)
Nov 24, 2021 0.6923 0.7473 0.6800 0.7400 232,976 +0.03(+4.21%)
Nov 23, 2021 0.7120 0.7388 0.7101 0.7101 278,252 -0.02(-2.46%)
Nov 22, 2021 0.8000 0.8100 0.7003 0.7280 409,124 -0.07(-9.00%)
Nov 19, 2021 0.7939 0.8300 0.7775 0.8000 329,525 +0.02(+2.56%)
Nov 18, 2021 0.8000 0.7950 0.7762 0.7800 306,530 -0.02(-2.50%)
Nov 17, 2021 0.8000 0.8195 0.7500 0.8000 766,885 +0.00(+0.00%)
Nov 16, 2021 0.9600 0.9600 0.7485 0.8000 1,097,725 -0.16(-16.93%)
Nov 15, 2021 1.090 1.090 0.9510 0.9630 1,142,906 -0.09(-8.29%)
Nov 12, 2021 1.100 1.110 1.010 1.050 612,941 -0.02(-1.87%)
Nov 11, 2021 1.090 1.100 1.020 1.070 1,018,709 +0.03(+2.88%)
Nov 10, 2021 1.440 1.040 3,351,904 -0.64(-38.10%)
Nov 09, 2021 1.660 1.710 1.640 1.680 156,303 +0.03(+1.82%)
Nov 08, 2021 1.660 1.670 1.601 1.650 102,436 +0.02(+1.23%)
Nov 05, 2021 1.690 1.690 1.610 1.630 129,376 +0.01(+0.62%)
Nov 04, 2021 1.680 1.680 1.610 1.620 131,826 -0.05(-2.99%)
Nov 03, 2021 1.680 1.705 1.610 1.670 103,020 -0.02(-1.18%)
Nov 02, 2021 1.710 1.710 1.660 1.690 126,266 -0.02(-1.17%)
Nov 01, 2021 1.680 1.730 1.660 1.710 78,681 +0.05(+3.01%)
Oct 29, 2021 1.720 1.720 1.660 1.660 96,798 -0.05(-2.92%)
Oct 28, 2021 1.770 1.790 1.680 1.710 125,113 -0.05(-2.84%)
Oct 27, 2021 1.950 1.960 1.700 1.760 243,295 -0.10(-5.38%)
Oct 26, 2021 1.800 1.860 1.860 78,788 +0.06(+3.33%)
Oct 25, 2021 1.790 1.885 1.720 1.800 326,427 +0.06(+3.45%)
Oct 22, 2021 1.720 1.830 1.720 1.740 173,308 +0.03(+1.75%)
Oct 21, 2021 1.700 1.710 1.670 1.710 108,565 +0.02(+1.18%)
Oct 20, 2021 1.630 1.700 1.600 1.690 100,038 +0.07(+4.32%)
Oct 19, 2021 1.620 1.698 1.610 1.620 83,595 +0.02(+0.93%)
Oct 18, 2021 1.750 1.790 1.590 1.605 179,881 -0.16(-8.81%)
Oct 15, 2021 1.720 1.930 1.720 1.760 277,618 +0.02(+1.15%)
Oct 14, 2021 1.730 1.750 1.700 1.740 102,983 +0.03(+1.75%)
Oct 13, 2021 1.660 1.720 1.660 1.710 154,171 +0.07(+4.27%)
Oct 12, 2021 1.500 1.640 1.496 1.640 106,102 +0.15(+10.07%)
Oct 11, 2021 1.540 1.560 1.470 1.490 110,346 -0.03(-1.97%)
Oct 08, 2021 1.520 1.540 1.490 1.520 97,868 +0.05(+3.40%)
Oct 07, 2021 1.430 1.520 1.420 1.470 135,003 +0.06(+4.26%)
Oct 06, 2021 1.500 1.540 1.410 1.410 195,845 -0.11(-7.24%)
Oct 05, 2021 1.560 1.580 1.510 1.520 123,861 +0.01(+0.66%)
Oct 04, 2021 1.510 1.530 1.500 1.510 160,198 +0.01(+0.67%)
Oct 01, 2021 1.500 1.550 1.490 1.500 268,437 +0.01(+0.67%)
Sep 30, 2021 1.520 1.582 1.490 1.490 331,533 -0.03(-1.97%)
Sep 29, 2021 1.560 1.610 1.510 1.520 153,816 -0.04(-2.56%)
Sep 28, 2021 1.700 1.750 1.510 1.560 421,805 -0.16(-9.30%)
Sep 27, 2021 1.760 1.800 1.710 1.720 179,693 -0.02(-1.15%)
Sep 24, 2021 1.780 1.870 1.740 1.740 278,219 -0.05(-2.79%)
Sep 23, 2021 1.720 1.790 1.710 1.790 84,507 +0.07(+4.07%)
Sep 22, 2021 1.810 1.930 1.690 1.720 424,744 -0.05(-2.82%)
Sep 21, 2021 1.780 1.820 1.750 1.770 99,259 +0.00(+0.00%)
Sep 20, 2021 1.650 1.790 1.640 1.770 175,808 +0.07(+4.12%)
Sep 17, 2021 1.710 1.720 1.640 1.700 128,572 +0.02(+1.19%)
Sep 16, 2021 1.710 1.740 1.620 1.680 105,001 -0.02(-1.18%)
Sep 15, 2021 1.760 1.760 1.700 1.700 116,041 -0.09(-5.03%)
Sep 14, 2021 1.770 1.800 1.730 1.790 225,518 +0.03(+1.70%)
Sep 13, 2021 1.800 1.805 1.760 1.760 109,071 +0.00(+0.00%)
Sep 10, 2021 1.790 1.812 1.710 1.760 108,970 +0.00(+0.00%)
Sep 09, 2021 1.860 1.860 1.750 1.760 194,014 -0.08(-4.35%)
Sep 08, 2021 1.940 1.940 1.810 1.840 201,724 -0.08(-4.17%)
Sep 07, 2021 1.960 2.000 1.880 1.920 166,508 -0.06(-3.03%)
Sep 03, 2021 1.900 2.070 1.890 1.980 523,452 +0.12(+6.45%)
Sep 02, 2021 2.110 2.110 1.780 1.860 4,337,345 -0.29(-13.49%)
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.