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

Neovasc Inc (NQ: NVCN )

30.03 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 10, 2023 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, 2018 0.0372 0.0372 0.0372 0 +0.00(+3.91%)
Aug 30, 2018 0.0350 0.0360 0.0350 0.0358 7,981,641 +0.00(+0.56%)
Aug 29, 2018 0.0359 0.0360 0.0352 0.0356 9,033,309 +0.00(+0.00%)
Aug 28, 2018 0.0360 0.0361 0.0350 0.0356 9,499,990 +0.00(+0.28%)
Aug 27, 2018 0.0360 0.0360 0.0350 0.0355 9,061,226 +0.00(+1.43%)
Aug 24, 2018 0.0360 0.0360 0.0340 0.0350 5,070,300 +0.00(+2.34%)
Aug 23, 2018 0.0360 0.0360 0.0341 0.0342 6,938,226 -0.00(-2.84%)
Aug 22, 2018 0.0360 0.0365 0.0346 0.0352 8,360,776 -0.00(-0.28%)
Aug 21, 2018 0.0350 0.0355 0.0346 0.0353 6,840,205 +0.00(+1.44%)
Aug 20, 2018 0.0348 0.0350 0.0340 0.0348 6,908,379 +0.00(+2.35%)
Aug 17, 2018 0.0340 0.0350 0.0340 0.0340 5,656,700 +0.00(+0.89%)
Aug 16, 2018 0.0350 0.0351 0.0332 0.0337 10,898,089 -0.00(-3.99%)
Aug 15, 2018 0.0341 0.0360 0.0335 0.0351 10,453,680 -0.00(-0.28%)
Aug 14, 2018 0.0350 0.0359 0.0340 0.0352 7,516,318 -0.00(-0.85%)
Aug 13, 2018 0.0350 0.0371 0.0335 0.0355 14,530,670 -0.00(-1.39%)
Aug 10, 2018 0.0380 0.0380 0.0350 0.0360 11,770,400 -0.00(-2.70%)
Aug 09, 2018 0.0392 0.0392 0.0351 0.0370 19,076,692 -0.00(-10.84%)
Aug 08, 2018 0.0390 0.0420 0.0386 0.0415 24,450,250 +0.00(+7.79%)
Aug 07, 2018 0.0400 0.0400 0.0380 0.0385 16,011,889 -0.00(-2.28%)
Aug 06, 2018 0.0400 0.0434 0.0380 0.0394 39,680,068 +0.01(+31.33%)
Aug 03, 2018 0.0300 0.0300 0.0300 0.0300 15,090,700 -0.00(-9.91%)
Aug 02, 2018 0.0340 0.0340 0.0330 0.0333 7,862,310 -0.00(-0.89%)
Aug 01, 2018 0.0338 0.0340 0.0325 0.0336 7,647,414 +0.00(+0.90%)
Jul 31, 2018 0.0332 0.0340 0.0330 0.0333 8,059,337 -0.00(-1.19%)
Jul 30, 2018 0.0350 0.0351 0.0330 0.0337 8,456,570 -0.00(-0.88%)
Jul 27, 2018 0.0350 0.0350 0.0330 0.0340 9,220,400 -0.00(-0.29%)
Jul 26, 2018 0.0350 0.0365 0.0340 0.0341 10,603,329 -0.00(-4.75%)
Jul 25, 2018 0.0357 0.0369 0.0338 0.0358 12,026,898 +0.00(+5.29%)
Jul 24, 2018 0.0340 0.0360 0.0335 0.0340 7,490,559 +0.00(+2.10%)
Jul 23, 2018 0.0340 0.0360 0.0332 0.0333 14,139,523 -0.00(-2.06%)
Jul 20, 2018 0.0360 0.0361 0.0336 0.0340 11,760,082 -0.00(-4.23%)
Jul 19, 2018 0.0345 0.0365 0.0335 0.0355 18,212,820 +0.00(+4.41%)
Jul 18, 2018 0.0360 0.0360 0.0336 0.0340 17,136,608 -0.00(-2.02%)
Jul 17, 2018 0.0370 0.0390 0.0335 0.0347 20,637,234 -0.00(-7.71%)
Jul 16, 2018 0.0380 0.0393 0.0365 0.0376 16,077,528 -0.00(-1.05%)
Jul 13, 2018 0.0400 0.0405 0.0380 0.0380 9,898,181 -0.00(-1.04%)
Jul 12, 2018 0.0380 0.0410 0.0379 0.0384 15,101,374 +0.00(+1.86%)
Jul 11, 2018 0.0378 0.0379 0.0365 0.0377 9,667,418 +0.00(+2.72%)
Jul 10, 2018 0.0391 0.0392 0.0350 0.0367 28,541,882 -0.00(-6.38%)
Jul 09, 2018 0.0405 0.0415 0.0376 0.0392 25,043,836 -0.00(-3.92%)
Jul 06, 2018 0.0424 0.0429 0.0404 0.0408 10,949,972 -0.00(-2.86%)
Jul 05, 2018 0.0416 0.0420 0.0405 0.0420 14,665,048 +0.00(+0.96%)
Jul 03, 2018 0.0416 0.0416 0.0416 0 -0.00(-3.03%)
Jul 02, 2018 0.0440 0.0445 0.0410 0.0429 20,882,420 +0.00(+0.23%)
Jun 29, 2018 0.0430 0.0443 0.0410 0.0428 24,803,752 +0.00(+0.71%)
Jun 28, 2018 0.0447 0.0447 0.0409 0.0425 27,309,468 -0.00(-1.16%)
Jun 27, 2018 0.0430 0.0450 0.0410 0.0430 35,115,328 +0.00(+3.61%)
Jun 26, 2018 0.0430 0.0439 0.0411 0.0415 17,539,696 +0.00(+1.97%)
Jun 25, 2018 0.0450 0.0456 0.0400 0.0407 44,600,864 -0.00(-5.13%)
Jun 22, 2018 0.0420 0.0449 0.0410 0.0429 85,147,504 +0.00(+12.89%)
Jun 21, 2018 0.0400 0.0450 0.0370 0.0380 52,037,764 +0.00(+1.88%)
Jun 20, 2018 0.0360 0.0380 0.0325 0.0373 91,688,688 +0.01(+20.32%)
Jun 19, 2018 0.0320 0.0330 0.0302 0.0310 18,271,532 -0.00(-3.73%)
Jun 18, 2018 0.0329 0.0340 0.0320 0.0322 17,328,840 -0.00(-4.45%)
Jun 15, 2018 0.0331 0.0331 0.0337 12,061,216 +0.00(+1.81%)
Jun 14, 2018 0.0340 0.0340 0.0325 0.0331 9,615,449 +0.00(+1.85%)
Jun 13, 2018 0.0350 0.0350 0.0325 0.0325 13,722,179 -0.00(-6.34%)
Jun 12, 2018 0.0360 0.0360 0.0340 0.0347 14,254,979 +0.00(+0.87%)
Jun 11, 2018 0.0320 0.0349 0.0320 0.0344 26,423,500 +0.00(+7.84%)
Jun 08, 2018 0.0330 0.0330 0.0312 0.0319 17,954,740 -0.00(-2.45%)
Jun 07, 2018 0.0325 0.0340 0.0315 0.0327 23,007,540 -0.00(-0.91%)
Jun 06, 2018 0.0340 0.0350 0.0320 0.0330 21,574,006 -0.00(-4.07%)
Jun 05, 2018 0.0360 0.0370 0.0340 0.0344 23,568,418 -0.00(-2.55%)
Jun 04, 2018 0.0325 0.0367 0.0320 0.0353 28,840,720 +0.00(+7.62%)
Jun 01, 2018 0.0330 0.0355 0.0315 0.0328 25,430,574 -0.00(-1.20%)
May 31, 2018 0.0348 0.0400 0.0310 0.0332 49,373,312 -0.00(-5.95%)
May 30, 2018 0.0360 0.0360 0.0342 0.0353 42,439,444 -0.00(-0.28%)
May 29, 2018 0.0369 0.0369 0.0340 0.0354 68,881,056 -0.00(-8.05%)
May 25, 2018 0.0385 0.0385 0.0385 0 -0.01(-14.44%)
May 24, 2018 0.0416 0.0490 0.0412 0.0450 157,758,192 +0.00(+12.22%)
May 23, 2018 0.0379 0.0414 0.0364 0.0401 102,768,496 +0.00(+10.77%)
May 22, 2018 0.0359 0.0370 0.0346 0.0362 65,952,904 +0.00(+9.70%)
May 21, 2018 0.0330 0.0347 0.0300 0.0330 63,120,600 +0.00(+5.43%)
May 18, 2018 0.0316 0.0320 0.0308 0.0313 39,878,648 +0.00(+0.64%)
May 17, 2018 0.0317 0.0330 0.0306 0.0311 49,107,976 -0.00(-1.89%)
May 16, 2018 0.0335 0.0350 0.0283 0.0317 168,163,168 -0.00(-7.04%)
May 15, 2018 0.0370 0.0378 0.0340 0.0341 112,747,512 -0.00(-9.07%)
May 14, 2018 0.0391 0.0404 0.0369 0.0375 75,707,032 -0.00(-4.09%)
May 11, 2018 0.0370 0.0433 0.0369 0.0391 133,432,984 -0.01(-18.54%)
May 10, 2018 0.0480 0.0514 0.0400 0.0480 167,263,584 +0.00(+3.67%)
May 09, 2018 0.0480 0.0480 0.0458 0.0463 45,436,424 -0.00(-3.14%)
May 08, 2018 0.0480 0.0480 0.0400 0.0478 43,011,900 +0.00(+3.02%)
May 07, 2018 0.0500 0.0500 0.0450 0.0464 68,141,816 +0.00(+1.31%)
May 04, 2018 0.0456 0.0471 0.0427 0.0458 63,833,056 +0.00(+6.02%)
May 03, 2018 0.0460 0.0509 0.0400 0.0432 142,782,720 -0.00(-4.85%)
May 02, 2018 0.0405 0.0464 0.0390 0.0454 123,564,592 +0.01(+14.94%)
May 01, 2018 0.0379 0.0430 0.0360 0.0395 77,324,144 -0.00(-3.19%)
Apr 30, 2018 0.0411 0.0436 0.0389 0.0408 90,990,800 -0.00(-0.73%)
Apr 27, 2018 0.0433 0.0434 0.0400 0.0411 87,805,040 -0.00(-5.08%)
Apr 26, 2018 0.0463 0.0463 0.0421 0.0433 78,928,456 -0.00(-6.88%)
Apr 25, 2018 0.0479 0.0479 0.0451 0.0465 66,664,936 -0.00(-1.27%)
Apr 24, 2018 0.0473 0.0511 0.0450 0.0471 78,706,592 +0.00(+0.43%)
Apr 23, 2018 0.0500 0.0500 0.0461 0.0469 54,749,632 -0.00(-4.29%)
Apr 20, 2018 0.0495 0.0500 0.0477 0.0490 48,859,536 +0.00(+2.08%)
Apr 19, 2018 0.0519 0.0519 0.0478 0.0480 71,418,272 -0.00(-5.51%)
Apr 18, 2018 0.0480 0.0525 0.0446 0.0508 123,214,784 +0.00(+6.05%)
Apr 17, 2018 0.0465 0.0484 0.0428 0.0479 111,942,368 +0.00(+1.70%)
Apr 16, 2018 0.0530 0.0536 0.0440 0.0471 150,092,768 -0.01(-11.13%)
Apr 13, 2018 0.0556 0.0600 0.0499 0.0530 143,023,200 -0.00(-1.67%)
Apr 12, 2018 0.0630 0.0630 0.0500 0.0539 199,203,168 +0.00(+2.86%)
Apr 11, 2018 0.0541 0.0585 0.0500 0.0524 151,801,888 -0.00(-2.96%)
Apr 10, 2018 0.0630 0.0630 0.0500 0.0540 229,586,560 -0.01(-16.80%)
Apr 09, 2018 0.0709 0.0820 0.0601 0.0649 317,011,040 +0.00(+6.22%)
Apr 06, 2018 0.0611 363,256,384 +0.02(+48.66%)
Apr 05, 2018 0.0370 0.0475 0.0352 0.0411 202,384,416 +0.01(+14.48%)
Apr 04, 2018 0.0400 0.0401 0.0304 0.0359 111,367,296 -0.01(-16.12%)
Apr 03, 2018 0.0550 0.0550 0.0370 0.0428 210,257,296 -0.01(-24.51%)
Apr 02, 2018 0.0670 0.0670 0.0536 0.0567 110,540,048 -0.00(-7.05%)
Mar 29, 2018 0.0610 0.0610 0.0610 0 -0.06(-49.17%)
Mar 28, 2018 0.1147 0.1250 0.1080 0.1200 76,354,416 +0.01(+7.14%)
Mar 27, 2018 0.1132 0.1147 0.1057 0.1120 35,812,228 -0.00(-0.88%)
Mar 26, 2018 0.1145 0.1145 0.1060 0.1130 40,116,360 +0.00(+2.63%)
Mar 23, 2018 0.1100 0.1120 0.1092 0.1101 34,757,184 -0.00(-3.00%)
Mar 22, 2018 0.1100 0.1176 0.1020 0.1135 81,515,480 +0.01(+6.67%)
Mar 21, 2018 0.1148 0.1150 0.1007 0.1064 63,345,416 -0.01(-4.66%)
Mar 20, 2018 0.1219 0.1219 0.1089 0.1116 70,237,152 -0.01(-10.29%)
Mar 19, 2018 0.1400 0.1450 0.1200 0.1244 104,414,912 -0.01(-6.89%)
Mar 16, 2018 0.1119 0.1418 0.1021 0.1336 105,803,592 +0.02(+20.25%)
Mar 15, 2018 0.1324 0.1330 0.1062 0.1111 63,858,264 -0.02(-16.97%)
Mar 14, 2018 0.1530 0.1265 0.1338 45,241,528 -0.01(-7.66%)
Mar 13, 2018 0.1795 0.1800 0.1325 0.1449 74,376,320 -0.03(-17.67%)
Mar 12, 2018 0.2028 0.2050 0.1700 0.1760 49,307,988 -0.02(-8.67%)
Mar 09, 2018 0.2042 0.2042 0.1881 0.1927 37,510,456 -0.01(-4.65%)
Mar 08, 2018 0.2397 0.2400 0.1950 0.2021 50,285,056 -0.02(-8.14%)
Mar 07, 2018 0.2310 0.2200 48,725,188 +0.03(+15.79%)
Mar 06, 2018 0.2020 0.2092 0.1867 0.1900 22,877,476 -0.02(-9.44%)
Mar 05, 2018 0.2202 0.2202 0.1975 0.2098 13,652,956 +0.01(+3.05%)
Mar 02, 2018 0.2150 0.2190 0.1910 0.2036 11,300,197 -0.01(-4.32%)
Mar 01, 2018 0.2525 0.2780 0.2030 0.2128 17,936,288 -0.03(-11.26%)
Feb 28, 2018 0.1900 0.3143 0.1860 0.2398 30,564,232 +0.05(+26.21%)
Feb 27, 2018 0.2190 0.2190 0.1852 0.1900 5,431,020 -0.02(-11.59%)
Feb 26, 2018 0.2499 0.2499 0.2022 0.2149 6,862,090 -0.02(-6.57%)
Feb 23, 2018 0.2400 0.2540 0.2173 0.2300 4,878,909 -0.01(-2.54%)
Feb 22, 2018 0.2360 4,684,011 -0.02(-8.49%)
Feb 21, 2018 0.2500 0.2620 0.2250 0.2579 5,667,255 -0.00(-0.81%)
Feb 20, 2018 0.3000 0.3000 0.2500 0.2600 4,086,576 -0.02(-8.71%)
Feb 16, 2018 0.2848 0.2848 0.2848 0 -0.01(-3.42%)
Feb 15, 2018 0.2974 0.2975 0.2700 0.2949 4,565,643 +0.01(+4.09%)
Feb 14, 2018 0.3300 0.3300 0.2600 0.2833 8,139,838 -0.04(-12.83%)
Feb 13, 2018 0.3600 0.3600 0.3150 0.3250 4,944,319 -0.02(-7.01%)
Feb 12, 2018 0.3540 0.3835 0.3250 0.3495 3,267,500 +0.01(+2.79%)
Feb 09, 2018 0.3850 0.3850 0.3151 0.3400 3,362,816 -0.03(-9.33%)
Feb 08, 2018 0.4282 0.4300 0.3700 0.3750 2,970,324 -0.05(-12.59%)
Feb 07, 2018 0.4500 0.4503 0.4109 0.4290 1,016,475 -0.02(-3.70%)
Feb 06, 2018 0.4541 0.4572 0.4047 0.4455 1,913,088 -0.01(-2.11%)
Feb 05, 2018 0.4800 0.4800 0.4531 0.4551 1,232,768 -0.03(-5.93%)
Feb 02, 2018 0.5200 0.5269 0.4618 0.4838 1,711,994 -0.04(-6.94%)
Feb 01, 2018 0.5630 0.5700 0.5111 0.5199 1,234,938 -0.03(-4.69%)
Jan 31, 2018 0.5515 0.5555 0.5150 0.5455 1,204,078 -0.01(-1.39%)
Jan 30, 2018 0.5760 0.5971 0.5300 0.5532 1,295,386 -0.03(-4.60%)
Jan 29, 2018 0.6100 0.6100 0.5643 0.5799 1,424,905 -0.02(-3.35%)
Jan 26, 2018 0.5700 0.6009 0.5575 0.6000 746,999 +0.03(+5.19%)
Jan 25, 2018 0.6105 0.6293 0.5624 0.5704 1,438,607 -0.04(-6.49%)
Jan 24, 2018 0.6600 0.6651 0.6010 0.6100 1,448,291 -0.02(-3.17%)
Jan 23, 2018 0.7150 0.7250 0.6000 0.6300 3,892,648 -0.05(-7.38%)
Jan 22, 2018 0.5700 0.7200 0.5700 0.6802 6,469,660 +0.13(+23.34%)
Jan 19, 2018 0.5550 0.5657 0.5300 0.5515 705,946 +0.03(+6.02%)
Jan 18, 2018 0.5360 0.5360 0.5050 0.5202 977,510 -0.01(-2.03%)
Jan 17, 2018 0.5490 0.5490 0.5053 0.5310 844,045 +0.00(+0.19%)
Jan 16, 2018 0.5500 0.5624 0.5200 0.5300 815,062 -0.00(-0.73%)
Jan 12, 2018 0.5339 0.5339 0.5339 0 -0.04(-7.00%)
Jan 11, 2018 0.5500 0.5780 0.5010 0.5741 1,209,292 +0.05(+10.19%)
Jan 10, 2018 0.5500 0.5559 0.5151 0.5210 905,108 -0.02(-3.23%)
Jan 09, 2018 0.5900 0.5900 0.5281 0.5384 929,784 -0.03(-4.54%)
Jan 08, 2018 0.6000 0.6040 0.5606 0.5640 814,200 +0.00(+0.18%)
Jan 05, 2018 0.5800 0.5929 0.5622 0.5630 606,429 -0.01(-1.47%)
Jan 04, 2018 0.5950 0.5950 0.5610 0.5714 547,666 -0.00(-0.21%)
Jan 03, 2018 0.6200 0.6200 0.5600 0.5726 802,534 -0.03(-4.57%)
Jan 02, 2018 0.6100 0.6000 0.5963 0.6000 370,461 +0.00(+0.00%)
Dec 29, 2017 0.6000 0.6000 0.6000 0 -0.01(-1.49%)
Dec 28, 2017 0.6286 0.6601 0.5925 0.6091 524,926 -0.02(-3.30%)
Dec 27, 2017 0.6428 0.6500 0.6065 0.6299 338,178 +0.01(+2.02%)
Dec 26, 2017 0.6500 0.6500 0.6020 0.6174 217,687 -0.01(-2.00%)
Dec 22, 2017 0.6100 0.6475 0.5913 0.6300 405,108 +0.02(+3.94%)
Dec 21, 2017 0.6126 0.6126 0.5800 0.6061 549,538 +0.01(+1.87%)
Dec 20, 2017 0.5500 0.6030 0.5500 0.5950 811,316 +0.05(+8.52%)
Dec 19, 2017 0.5654 0.5800 0.5400 0.5483 447,866 -0.02(-3.81%)
Dec 18, 2017 0.6000 0.6000 0.5700 0.5700 380,089 -0.00(-0.02%)
Dec 15, 2017 0.6210 0.6210 0.5600 0.5701 601,900 -0.04(-7.00%)
Dec 14, 2017 0.6500 0.6529 0.6001 0.6130 356,393 -0.04(-5.50%)
Dec 13, 2017 0.6556 0.6676 0.6100 0.6487 628,001 -0.01(-1.68%)
Dec 12, 2017 0.6847 0.7000 0.6502 0.6598 394,123 -0.03(-4.17%)
Dec 11, 2017 0.7300 0.7500 0.6731 0.6885 296,136 +0.00(+0.15%)
Dec 08, 2017 0.6889 0.6900 0.6700 0.6875 317,094 +0.01(+1.10%)
Dec 07, 2017 0.7247 0.7399 0.6500 0.6800 572,750 -0.04(-5.32%)
Dec 06, 2017 0.7800 0.7859 0.7100 0.7182 378,887 -0.02(-2.89%)
Dec 05, 2017 0.7500 0.7580 0.7300 0.7396 263,057 +0.01(+1.18%)
Dec 04, 2017 0.7847 0.8000 0.7184 0.7310 365,389 -0.05(-6.28%)
Dec 01, 2017 0.8000 0.8000 0.7631 0.7800 306,242 +0.00(+0.00%)
Nov 30, 2017 0.7800 0.7897 0.7700 0.7800 197,219 +0.00(+0.35%)
Nov 29, 2017 0.8120 0.8120 0.7650 0.7773 271,867 -0.03(-4.04%)
Nov 28, 2017 0.8120 0.8298 0.7531 0.8100 722,317 -0.01(-1.54%)
Nov 27, 2017 0.8750 0.8750 0.8200 0.8227 354,504 -0.01(-1.63%)
Nov 24, 2017 0.8700 0.8863 0.8128 0.8363 188,559 +0.01(+0.76%)
Nov 22, 2017 0.8599 0.8706 0.8196 0.8300 202,748 -0.01(-1.71%)
Nov 21, 2017 0.8458 0.8697 0.8327 0.8444 277,133 -0.00(-0.15%)
Nov 20, 2017 0.9163 0.9163 0.8378 0.8457 258,302 -0.03(-3.09%)
Nov 17, 2017 0.8166 0.9786 0.8163 0.8727 908,740 +0.07(+8.94%)
Nov 16, 2017 0.7855 0.8423 0.7800 0.8011 483,294 +0.02(+2.71%)
Nov 15, 2017 0.9300 0.9300 0.7616 0.7800 1,394,711 -0.06(-7.14%)
Nov 14, 2017 1.080 1.080 0.8100 0.8400 1,612,681 -0.17(-16.83%)
Nov 13, 2017 1.080 1.100 0.9460 1.010 741,436 -0.04(-3.81%)
Nov 10, 2017 1.150 1.150 0.7025 1.050 3,283,863 -0.41(-28.08%)
Nov 09, 2017 1.520 1.580 1.431 1.460 367,486 -0.08(-5.19%)
Nov 08, 2017 1.490 1.680 1.460 1.540 533,987 +0.06(+4.05%)
Nov 07, 2017 1.500 1.540 1.450 1.480 227,167 -0.01(-0.67%)
Nov 06, 2017 1.490 1.490 1.360 1.490 563,211 +0.18(+13.74%)
Nov 03, 2017 1.400 1.420 1.250 1.310 405,477 -0.08(-5.76%)
Nov 02, 2017 1.450 1.450 1.350 1.390 104,806 -0.06(-4.14%)
Nov 01, 2017 1.470 1.470 1.420 1.450 47,034 -0.02(-1.36%)
Oct 31, 2017 1.490 1.510 1.460 1.470 35,794 -0.02(-1.34%)
Oct 30, 2017 1.500 1.570 1.480 1.490 57,664 -0.05(-3.25%)
Oct 27, 2017 1.670 1.670 1.471 1.540 141,863 +0.04(+2.67%)
Oct 26, 2017 1.550 1.570 1.480 1.500 99,637 +0.00(+0.00%)
Oct 25, 2017 1.300 1.550 1.300 1.500 339,155 +0.19(+14.50%)
Oct 24, 2017 1.400 1.410 1.310 1.310 155,025 -0.10(-7.09%)
Oct 23, 2017 1.490 1.490 1.401 1.410 76,918 -0.06(-4.08%)
Oct 20, 2017 1.530 1.550 1.460 1.470 117,622 -0.08(-5.16%)
Oct 19, 2017 1.610 1.620 1.550 1.550 67,013 -0.05(-3.13%)
Oct 18, 2017 1.640 1.640 1.580 1.600 64,301 -0.03(-1.84%)
Oct 17, 2017 1.600 1.630 1.600 1.630 87,456 +0.03(+1.87%)
Oct 16, 2017 1.600 1.640 1.600 1.600 50,851 +0.00(+0.01%)
Oct 13, 2017 1.620 1.650 1.600 1.600 106,027 -0.02(-1.54%)
Oct 12, 2017 1.650 1.660 1.600 1.625 166,773 -0.01(-0.91%)
Oct 11, 2017 1.610 1.640 1.520 1.640 182,627 +0.08(+5.13%)
Oct 10, 2017 1.600 1.620 1.520 1.560 95,132 -0.01(-0.64%)
Oct 09, 2017 1.610 1.610 1.560 1.570 40,085 +0.00(+0.00%)
Oct 06, 2017 1.610 1.635 1.550 1.570 122,490 -0.07(-4.27%)
Oct 05, 2017 1.680 1.690 1.620 1.640 114,576 -0.04(-2.38%)
Oct 04, 2017 1.750 1.755 1.670 1.680 186,952 -0.06(-3.45%)
Oct 03, 2017 1.680 1.780 1.680 1.740 321,141 +0.06(+3.57%)
Oct 02, 2017 1.720 1.720 1.680 1.680 125,793 -0.02(-1.18%)
Sep 29, 2017 1.700 1.719 1.660 1.700 120,627 -0.01(-0.58%)
Sep 28, 2017 1.690 1.730 1.650 1.710 135,909 +0.06(+3.64%)
Sep 27, 2017 1.680 1.680 1.580 1.650 147,836 +0.01(+0.61%)
Sep 26, 2017 1.700 1.720 1.580 1.640 252,292 -0.06(-3.53%)
Sep 25, 2017 1.800 1.800 1.663 1.700 341,790 -0.03(-1.73%)
Sep 22, 2017 1.620 1.800 1.550 1.730 286,628 +0.09(+5.49%)
Sep 21, 2017 1.800 1.870 1.530 1.640 437,650 -0.09(-5.20%)
Sep 20, 2017 1.670 1.890 1.670 1.730 769,156 +0.05(+2.98%)
Sep 19, 2017 1.470 1.700 1.470 1.680 947,300 +0.21(+14.29%)
Sep 18, 2017 1.350 1.640 1.290 1.470 1,340,904 +0.17(+13.08%)
Sep 15, 2017 1.300 1.300 1.260 1.300 96,137 +0.02(+1.56%)
Sep 14, 2017 1.300 1.300 1.200 1.280 125,087 +0.03(+2.40%)
Sep 13, 2017 1.240 1.320 1.210 1.250 96,109 +0.01(+0.81%)
Sep 12, 2017 1.350 1.350 1.200 1.240 361,116 +0.08(+6.90%)
Sep 11, 2017 1.170 1.170 1.110 1.160 163,735 +0.01(+1.31%)
Sep 08, 2017 1.200 1.200 1.083 1.145 255,363 -0.05(-4.58%)
Sep 07, 2017 1.260 1.300 1.180 1.200 428,010 -0.07(-5.51%)
Sep 06, 2017 1.330 1.350 1.191 1.270 579,401 -0.01(-0.78%)
Sep 05, 2017 1.200 1.350 1.180 1.280 3,182,497 +0.14(+12.28%)
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.