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

Mindset Pharma Inc (CSE: MSET )

0.7400 UNCHANGED
Last Price Updated: 12:33 PM EDT, Oct 26, 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 (%)
Jan 31, 2022 0.7700 0.7300 0.7300 121,128 -0.04(-5.19%)
Jan 28, 2022 0.6500 0.7700 0.6400 0.7700 187,907 +0.17(+28.33%)
Jan 27, 2022 0.6000 0.6900 0.6000 0.6000 85,009 +0.02(+3.45%)
Jan 26, 2022 0.6300 0.6600 0.5800 0.5800 90,540 -0.04(-6.45%)
Jan 25, 2022 0.5200 0.6300 0.5200 0.6200 282,224 +0.10(+19.23%)
Jan 24, 2022 0.6000 0.6000 0.5200 0.5200 393,422 -0.10(-16.13%)
Jan 21, 2022 0.7100 0.7100 0.6200 0.6200 172,861 -0.09(-12.68%)
Jan 20, 2022 0.7500 0.7500 0.6900 0.7100 110,167 -0.01(-1.39%)
Jan 19, 2022 0.7500 0.7500 0.7100 0.7200 176,623 -0.02(-2.70%)
Jan 18, 2022 0.8600 0.8600 0.7200 0.7400 267,934 -0.15(-16.85%)
Jan 17, 2022 0.8900 0.9000 0.8800 0.8900 63,911 +0.00(+0.00%)
Jan 14, 2022 0.8900 0.9100 0.8600 0.8900 285,605 +0.02(+2.30%)
Jan 13, 2022 0.8900 0.9000 0.8700 0.8700 272,980 +0.00(+0.00%)
Jan 12, 2022 0.8600 0.9000 0.8500 0.8700 275,321 +0.04(+4.82%)
Jan 11, 2022 0.8500 0.8800 0.8300 0.8300 206,608 +0.00(+0.00%)
Jan 10, 2022 0.7900 0.8300 0.7700 0.8300 184,007 +0.03(+3.75%)
Jan 07, 2022 0.7500 0.8300 0.7200 0.8000 267,993 +0.05(+6.67%)
Jan 06, 2022 0.7800 0.7800 0.7000 0.7500 383,287 +0.07(+10.29%)
Jan 05, 2022 0.9800 0.9800 0.6800 0.6800 1,506,832 -0.19(-21.84%)
Jan 04, 2022 0.8500 0.8700 0.8300 0.8700 186,557 +0.02(+2.35%)
Dec 31, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 30, 2021 0.8300 0.8800 0.8200 0.8500 332,446 +0.03(+3.66%)
Dec 29, 2021 0.7900 0.8400 0.7700 0.8200 540,599 +0.13(+18.84%)
Dec 24, 2021 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Dec 23, 2021 0.6600 0.6700 0.6300 0.6700 57,977 +0.01(+1.52%)
Dec 22, 2021 0.6600 0.6900 0.6600 0.6600 39,400 +0.00(+0.00%)
Dec 21, 2021 0.6800 0.6900 0.6500 0.6600 137,958 -0.02(-2.94%)
Dec 20, 2021 0.6000 0.7000 0.5900 0.6800 182,801 +0.10(+17.24%)
Dec 17, 2021 0.5800 0.5900 0.5600 0.5800 123,713 +0.00(+0.00%)
Dec 16, 2021 0.6000 0.6000 0.5700 0.5800 75,271 +0.01(+1.75%)
Dec 15, 2021 0.5800 0.6200 0.5700 0.5700 28,860 -0.01(-1.72%)
Dec 14, 2021 0.6000 0.6100 0.5700 0.5800 97,213 -0.02(-3.33%)
Dec 13, 2021 0.6500 0.6500 0.6000 0.6000 128,944 -0.05(-7.69%)
Dec 10, 2021 0.6600 0.6600 0.6500 0.6500 21,900 +0.00(+0.00%)
Dec 09, 2021 0.6600 0.6600 0.6500 0.6500 46,997 -0.01(-1.52%)
Dec 08, 2021 0.6700 0.6700 0.6600 0.6600 31,950 -0.01(-1.49%)
Dec 07, 2021 0.6800 0.6900 0.6700 0.6700 52,139 -0.01(-1.47%)
Dec 06, 2021 0.6600 0.6800 0.6500 0.6800 87,350 +0.02(+3.03%)
Dec 03, 2021 0.6600 0.6600 0.6300 0.6600 53,573 +0.00(+0.00%)
Dec 02, 2021 0.6800 0.6800 0.6500 0.6600 65,165 -0.02(-2.94%)
Dec 01, 2021 0.6900 0.7000 0.6800 0.6800 27,474 -0.01(-1.45%)
Nov 30, 2021 0.7200 0.7200 0.6800 0.6900 36,290 +0.00(+0.00%)
Nov 29, 2021 0.7200 0.7200 0.6800 0.6900 56,759 -0.01(-1.43%)
Nov 26, 2021 0.7100 0.7100 0.7000 0.7000 83,225 -0.01(-1.41%)
Nov 25, 2021 0.7100 0.7100 0.7000 0.7100 3,500 +0.01(+1.43%)
Nov 24, 2021 0.7400 0.7400 0.6900 0.7000 85,978 +0.02(+2.94%)
Nov 23, 2021 0.7500 0.7500 0.6800 0.6800 146,105 -0.07(-9.33%)
Nov 22, 2021 0.7800 0.7800 0.7500 0.7500 14,304 -0.04(-5.06%)
Nov 19, 2021 0.7800 0.8000 0.7400 0.7900 193,260 +0.03(+3.95%)
Nov 18, 2021 0.7300 0.7700 0.7200 0.7600 17,809 +0.03(+4.11%)
Nov 17, 2021 0.7300 0.7400 0.7200 0.7300 35,683 +0.00(+0.00%)
Nov 16, 2021 0.7600 0.7600 0.7300 0.7300 44,002 +0.00(+0.00%)
Nov 15, 2021 0.7900 0.7900 0.7100 0.7300 248,634 -0.07(-8.75%)
Nov 12, 2021 0.8000 0.8000 0.7500 0.8000 287,482 +0.02(+2.56%)
Nov 11, 2021 0.7800 0.8000 0.7600 0.7800 66,433 +0.01(+1.30%)
Nov 10, 2021 0.8300 0.7700 0.7700 360,999 -0.06(-7.23%)
Nov 09, 2021 0.8500 0.8600 0.8100 0.8300 343,296 +0.00(+0.00%)
Nov 08, 2021 0.8300 0.8700 0.8200 0.8300 341,439 +0.00(+0.00%)
Nov 05, 2021 0.7900 0.8400 0.7900 0.8300 463,565 +0.05(+6.41%)
Nov 04, 2021 0.8000 0.8000 0.7600 0.7800 79,324 -0.02(-2.50%)
Nov 03, 2021 0.7900 0.8200 0.7800 0.8000 401,634 +0.03(+3.90%)
Nov 02, 2021 0.7300 0.7700 0.7200 0.7700 151,895 +0.07(+10.00%)
Nov 01, 2021 0.7300 0.7100 0.6900 0.7000 171,304 -0.03(-4.11%)
Oct 29, 2021 0.7400 0.7400 0.7100 0.7300 34,883 +0.00(+0.00%)
Oct 28, 2021 0.7200 0.7300 0.7100 0.7300 39,255 +0.03(+4.29%)
Oct 27, 2021 0.7200 0.7400 0.7000 0.7000 37,142 -0.02(-2.78%)
Oct 26, 2021 0.7200 0.7200 64,140 +0.01(+1.41%)
Oct 25, 2021 0.7600 0.7600 0.7100 0.7100 41,205 -0.04(-5.33%)
Oct 22, 2021 0.7500 0.7600 0.7300 0.7500 61,473 +0.01(+1.35%)
Oct 21, 2021 0.7600 0.7700 0.7400 0.7400 148,103 +0.00(+0.00%)
Oct 20, 2021 0.7400 0.7600 0.7300 0.7400 33,033 -0.01(-1.33%)
Oct 19, 2021 0.7600 0.7900 0.7400 0.7500 80,863 -0.03(-3.85%)
Oct 18, 2021 0.7700 0.7900 0.7600 0.7800 126,516 +0.01(+1.30%)
Oct 15, 2021 0.7600 0.7700 0.7400 0.7700 94,061 +0.01(+1.32%)
Oct 14, 2021 0.7600 0.7600 0.7400 0.7600 114,216 +0.00(+0.00%)
Oct 13, 2021 0.7500 0.7700 0.7400 0.7600 27,395 +0.00(+0.00%)
Oct 12, 2021 0.7500 0.7800 0.7400 0.7600 44,490 +0.01(+1.33%)
Oct 08, 2021 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Oct 07, 2021 0.7100 0.7100 0.7000 0.7000 76,245 +0.00(+0.00%)
Oct 06, 2021 0.7200 0.7300 0.7000 0.7000 82,042 -0.03(-4.11%)
Oct 05, 2021 0.7500 0.7500 0.7200 0.7300 23,832 +0.00(+0.00%)
Oct 04, 2021 0.8100 0.8200 0.7200 0.7300 162,714 -0.06(-7.59%)
Oct 01, 2021 0.7700 0.8200 0.7700 0.7900 239,522 +0.01(+1.28%)
Sep 30, 2021 0.7900 0.8000 0.7500 0.7800 215,494 +0.00(+0.00%)
Sep 29, 2021 0.7400 0.7800 0.7300 0.7800 334,519 +0.08(+11.43%)
Sep 28, 2021 0.7500 0.7600 0.7000 0.7000 281,721 -0.06(-7.89%)
Sep 27, 2021 0.7900 0.7900 0.7400 0.7600 74,916 -0.02(-2.56%)
Sep 24, 2021 0.7700 0.8000 0.7500 0.7800 131,613 -0.01(-1.27%)
Sep 23, 2021 0.8300 0.8300 0.7400 0.7900 384,240 -0.03(-3.66%)
Sep 22, 2021 0.8500 0.8600 0.7800 0.8200 283,065 -0.02(-2.38%)
Sep 21, 2021 0.8100 0.8400 0.8000 0.8400 89,441 +0.03(+3.70%)
Sep 20, 2021 0.8100 0.8300 0.7300 0.8100 410,658 -0.04(-4.71%)
Sep 17, 2021 0.8700 0.8700 0.8300 0.8500 290,335 -0.05(-5.56%)
Sep 16, 2021 0.8900 0.9000 0.8800 0.9000 130,715 +0.01(+1.12%)
Sep 15, 2021 0.9000 0.9500 0.8600 0.8900 119,467 -0.03(-3.26%)
Sep 14, 2021 0.8600 0.9300 0.8500 0.9200 261,667 +0.07(+8.24%)
Sep 13, 2021 0.8600 0.8900 0.8300 0.8500 219,243 -0.04(-4.49%)
Sep 10, 2021 0.8800 0.9300 0.8800 0.8900 118,241 +0.02(+2.30%)
Sep 09, 2021 0.8800 0.9000 0.8500 0.8700 180,247 -0.03(-3.33%)
Sep 08, 2021 1.020 1.020 0.8800 0.9000 243,380 -0.13(-12.62%)
Sep 07, 2021 0.9600 1.030 0.9400 1.030 252,966 +0.03(+3.00%)
Sep 03, 2021 1.000 1.000 1.000 0 -0.01(-0.99%)
Sep 02, 2021 0.9600 1.010 0.9500 1.010 745,425 +0.04(+4.12%)
Sep 01, 2021 0.8800 0.9700 0.8800 0.9700 454,129 +0.09(+10.23%)
Aug 31, 2021 0.7900 0.9000 0.7900 0.8800 542,185 +0.08(+10.00%)
Aug 30, 2021 0.8000 0.8100 0.7800 0.8000 377,714 -0.02(-2.44%)
Aug 27, 2021 0.7900 0.8200 0.7200 0.8200 309,887 +0.03(+3.80%)
Aug 26, 2021 0.8400 0.8400 0.7900 0.7900 234,490 -0.03(-3.66%)
Aug 25, 2021 0.8500 0.8700 0.8200 0.8200 116,350 -0.01(-1.20%)
Aug 24, 2021 0.8700 0.8800 0.8300 0.8300 198,203 -0.03(-3.49%)
Aug 23, 2021 0.9000 0.9000 0.8300 0.8600 457,246 -0.02(-2.27%)
Aug 20, 2021 0.9200 0.9500 0.8500 0.8800 438,063 -0.02(-2.22%)
Aug 19, 2021 0.8700 0.9300 0.8600 0.9000 704,895 +0.03(+3.45%)
Aug 18, 2021 0.8500 0.8700 0.8400 0.8700 69,050 +0.02(+2.35%)
Aug 17, 2021 0.8400 0.8600 0.7900 0.8500 328,825 -0.01(-1.16%)
Aug 16, 2021 0.9300 0.9300 0.8100 0.8600 393,222 -0.05(-5.49%)
Aug 13, 2021 0.8400 0.9400 0.8300 0.9100 850,128 +0.09(+10.98%)
Aug 12, 2021 0.8200 0.8200 0.7900 0.8200 464,991 +0.02(+2.50%)
Aug 11, 2021 0.8400 0.8400 0.7800 0.8000 582,991 +0.00(+0.00%)
Aug 10, 2021 0.7500 0.8200 0.7300 0.8000 802,006 +0.08(+11.11%)
Aug 09, 2021 0.7500 0.7700 0.6900 0.7200 415,334 -0.01(-1.37%)
Aug 06, 2021 0.7000 0.7300 0.6700 0.7300 202,492 +0.02(+2.82%)
Aug 05, 2021 0.7200 0.7200 0.6900 0.7100 482,510 +0.01(+1.43%)
Aug 04, 2021 0.7600 0.7600 0.7000 0.7000 224,301 -0.09(-11.39%)
Aug 03, 2021 0.8100 0.8400 0.7600 0.7900 1,219,764 +0.00(+0.00%)
Jul 30, 2021 0.7900 0.7900 0.7900 0 +0.11(+16.18%)
Jul 29, 2021 0.6100 0.7000 0.5900 0.6800 570,147 +0.07(+11.48%)
Jul 28, 2021 0.5800 0.6200 0.5600 0.6100 1,099,834 +0.03(+5.17%)
Jul 27, 2021 0.5500 0.5800 0.5400 0.5800 483,666 +0.03(+5.45%)
Jul 26, 2021 0.5500 0.5800 0.5200 0.5500 1,079,708 +0.00(+0.00%)
Jul 23, 2021 0.5400 0.5700 0.5200 0.5500 998,446 -0.02(-3.51%)
Jul 22, 2021 0.5000 0.5800 0.4900 0.5700 912,147 +0.06(+11.76%)
Jul 21, 2021 0.4250 0.5100 0.4250 0.5100 558,046 +0.07(+15.91%)
Jul 20, 2021 0.4300 0.4400 0.4250 0.4400 9,000 +0.01(+2.33%)
Jul 19, 2021 0.4650 0.4650 0.4100 0.4300 105,108 -0.04(-7.53%)
Jul 16, 2021 0.4400 0.4900 0.4300 0.4650 457,250 +0.02(+4.49%)
Jul 15, 2021 0.4600 0.4800 0.4450 0.4450 171,881 -0.02(-5.32%)
Jul 14, 2021 0.4950 0.4950 0.4700 0.4700 56,400 -0.01(-2.08%)
Jul 13, 2021 0.4800 0.5000 0.4800 0.4800 173,400 -0.02(-4.00%)
Jul 12, 2021 0.4600 0.5000 0.4600 0.5000 125,297 +0.03(+7.53%)
Jul 09, 2021 0.4500 0.4700 0.4450 0.4650 32,560 +0.02(+3.33%)
Jul 08, 2021 0.4600 0.4600 0.4350 0.4500 52,100 -0.02(-4.26%)
Jul 07, 2021 0.4750 0.4750 0.4150 0.4700 136,165 +0.00(+0.00%)
Jul 06, 2021 0.4650 0.4700 0.4600 0.4700 29,668 +0.01(+2.17%)
Jul 05, 2021 0.4800 0.4800 0.4500 0.4600 15,430 +0.00(+0.00%)
Jul 02, 2021 0.4600 0.4700 0.4550 0.4600 43,616 +0.01(+2.22%)
Jun 30, 2021 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Jun 29, 2021 0.4250 0.4750 0.4250 0.4600 65,880 +0.02(+4.55%)
Jun 28, 2021 0.5000 0.5000 0.4400 0.4400 110,673 -0.03(-6.38%)
Jun 25, 2021 0.4550 0.4800 0.4400 0.4700 47,575 +0.01(+2.17%)
Jun 24, 2021 0.4500 0.4750 0.4300 0.4600 20,765 +0.01(+2.22%)
Jun 23, 2021 0.4600 0.4750 0.4500 0.4500 51,805 -0.04(-8.16%)
Jun 22, 2021 0.4900 0.5000 0.4600 0.4900 131,900 -0.03(-5.77%)
Jun 21, 2021 0.5000 0.5200 0.4750 0.5200 136,920 +0.01(+1.96%)
Jun 18, 2021 0.4750 0.5300 0.4600 0.5100 132,531 +0.01(+2.00%)
Jun 17, 2021 0.5100 0.5400 0.4750 0.5000 125,433 +0.01(+1.01%)
Jun 16, 2021 0.4600 0.5300 0.4600 0.4950 132,816 +0.02(+4.21%)
Jun 15, 2021 0.4500 0.4800 0.4350 0.4750 61,226 +0.01(+3.26%)
Jun 14, 2021 0.4900 0.4900 0.4550 0.4600 62,467 +0.00(+0.00%)
Jun 11, 2021 0.4900 0.4950 0.4600 0.4600 52,389 -0.02(-4.17%)
Jun 10, 2021 0.4950 0.4950 0.4250 0.4800 88,985 -0.02(-3.03%)
Jun 09, 2021 0.4900 0.5000 0.4500 0.4950 60,120 +0.01(+2.06%)
Jun 08, 2021 0.5400 0.5400 0.4850 0.4850 192,995 -0.08(-13.39%)
Jun 07, 2021 0.5700 0.6100 0.5500 0.5600 796,659 +0.02(+3.70%)
Jun 04, 2021 0.5000 0.5500 0.5000 0.5400 494,555 +0.06(+12.50%)
Jun 03, 2021 0.4300 0.4850 0.4300 0.4800 486,665 +0.08(+21.52%)
Jun 02, 2021 0.3850 0.3950 0.3250 0.3950 239,742 +0.01(+2.60%)
Jun 01, 2021 0.3900 0.3900 0.3650 0.3850 113,480 +0.01(+2.67%)
May 31, 2021 0.3950 0.3950 0.3650 0.3750 55,775 -0.01(-1.32%)
May 28, 2021 0.3950 0.4100 0.3750 0.3800 68,518 -0.02(-5.00%)
May 27, 2021 0.4300 0.4300 0.4000 0.4000 76,150 +0.00(+0.00%)
May 26, 2021 0.3650 0.4450 0.3350 0.4000 157,775 +0.04(+11.11%)
May 25, 2021 0.4000 0.4030 0.3600 0.3600 100,229 -0.03(-7.69%)
May 21, 2021 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
May 20, 2021 0.3850 0.4300 0.3650 0.4100 356,200 +0.02(+6.49%)
May 19, 2021 0.3850 0.4000 0.3550 0.3850 243,132 -0.02(-3.75%)
May 18, 2021 0.4100 0.4100 0.3800 0.4000 55,355 +0.02(+5.26%)
May 17, 2021 0.4000 0.4250 0.3750 0.3800 108,063 -0.03(-8.43%)
May 14, 2021 0.3800 0.4300 0.3650 0.4150 171,655 +0.04(+12.16%)
May 13, 2021 0.4000 0.4100 0.3700 0.3700 254,600 -0.03(-7.50%)
May 12, 2021 0.4100 0.4150 0.4000 0.4000 73,100 +0.00(+0.00%)
May 11, 2021 0.4800 0.4800 0.4000 0.4000 211,545 -0.06(-13.04%)
May 10, 2021 0.4050 0.5000 0.4050 0.4600 535,555 +0.06(+15.00%)
May 07, 2021 0.4400 0.4500 0.4000 0.4000 303,147 -0.02(-5.88%)
May 06, 2021 0.4500 0.4650 0.4250 0.4250 131,038 -0.03(-5.56%)
May 05, 2021 0.4800 0.4800 0.4450 0.4500 108,973 -0.01(-2.17%)
May 04, 2021 0.4750 0.4950 0.4600 0.4600 49,218 -0.01(-3.16%)
May 03, 2021 0.5100 0.5500 0.4750 0.4750 115,040 -0.02(-4.04%)
Apr 30, 2021 0.5200 0.5200 0.4900 0.4950 150,700 -0.03(-4.81%)
Apr 29, 2021 0.5300 0.5500 0.5200 0.5200 127,903 -0.03(-5.45%)
Apr 28, 2021 0.5600 0.5800 0.5500 0.5500 383,433 +0.01(+1.85%)
Apr 27, 2021 0.6300 0.6300 0.5100 0.5400 165,886 -0.02(-3.57%)
Apr 26, 2021 0.6000 0.6400 0.5300 0.5600 434,125 -0.08(-12.50%)
Apr 23, 2021 0.5100 0.6400 0.4900 0.6400 825,600 +0.17(+37.63%)
Apr 22, 2021 0.4850 0.5100 0.4650 0.4650 283,651 -0.00(-1.06%)
Apr 21, 2021 0.5200 0.5200 0.4500 0.4700 351,985 -0.04(-7.84%)
Apr 20, 2021 0.4750 0.5400 0.4300 0.5100 918,650 +0.05(+10.87%)
Apr 19, 2021 0.4900 0.5000 0.4400 0.4600 1,320,167 +0.05(+10.84%)
Apr 16, 2021 0.4700 0.4800 0.4100 0.4150 549,600 -0.04(-8.79%)
Apr 15, 2021 0.4700 0.5000 0.4400 0.4550 1,105,617 -0.03(-7.14%)
Apr 14, 2021 0.6000 0.6000 0.4800 0.4900 322,825 -0.06(-10.91%)
Apr 13, 2021 0.6500 0.6500 0.5500 0.5500 274,815 -0.08(-12.70%)
Apr 12, 2021 0.6800 0.6900 0.6200 0.6300 657,373 -0.04(-5.97%)
Apr 09, 2021 0.6300 0.6700 0.6300 0.6700 89,700 +0.07(+11.67%)
Apr 08, 2021 0.5900 0.6300 0.5500 0.6000 226,896 +0.01(+1.69%)
Apr 07, 2021 0.6100 0.6400 0.5900 0.5900 678,964 +0.01(+1.72%)
Apr 06, 2021 0.6000 0.6000 0.5700 0.5800 227,150 -0.01(-1.69%)
Apr 05, 2021 0.6400 0.6400 0.5900 0.5900 157,961 -0.05(-7.81%)
Apr 01, 2021 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Mar 31, 2021 0.6600 0.6700 0.6100 0.6600 312,085 +0.01(+1.54%)
Mar 30, 2021 0.5800 0.6500 0.5700 0.6500 279,775 +0.06(+10.17%)
Mar 29, 2021 0.6500 0.6500 0.5900 0.5900 258,275 -0.02(-3.28%)
Mar 26, 2021 0.6600 0.6600 0.6000 0.6100 211,000 -0.02(-3.17%)
Mar 25, 2021 0.6100 0.6800 0.6100 0.6300 210,355 +0.04(+6.78%)
Mar 24, 2021 0.6700 0.8500 0.5800 0.5900 497,074 -0.07(-10.61%)
Mar 23, 2021 0.7200 0.7200 0.6500 0.6600 714,522 -0.07(-9.59%)
Mar 22, 2021 0.7500 0.7500 0.7200 0.7300 320,517 -0.12(-14.12%)
Mar 19, 2021 0.9500 0.9500 0.7900 0.8500 279,700 -0.10(-10.53%)
Mar 18, 2021 1.010 1.010 0.9000 0.9500 85,369 +0.00(+0.00%)
Mar 17, 2021 1.000 1.020 0.9300 0.9500 84,160 +0.00(+0.00%)
Mar 16, 2021 0.9900 0.9900 0.9100 0.9500 157,370 +0.05(+5.56%)
Mar 15, 2021 1.070 1.070 0.9000 0.9000 332,128 -0.12(-11.76%)
Mar 12, 2021 1.000 1.030 0.8600 1.020 157,400 +0.01(+0.99%)
Mar 11, 2021 1.010 1.020 0.8700 1.010 195,665 +0.01(+1.00%)
Mar 10, 2021 1.080 1.080 0.9600 1.000 146,285 -0.04(-3.85%)
Mar 09, 2021 1.050 1.060 0.9800 1.040 217,048 +0.02(+1.96%)
Mar 08, 2021 1.010 1.110 0.9000 1.020 257,650 +0.05(+5.15%)
Mar 05, 2021 0.9400 0.9800 0.6700 0.9700 285,500 +0.10(+11.49%)
Mar 04, 2021 1.000 1.000 0.8500 0.8700 183,023 -0.08(-8.42%)
Mar 03, 2021 1.170 1.170 0.9100 0.9500 157,793 -0.17(-15.18%)
Mar 02, 2021 1.190 1.190 1.060 1.120 176,710 +0.00(+0.00%)
Mar 01, 2021 1.250 1.250 1.120 1.120 99,350 -0.05(-4.27%)
Feb 26, 2021 1.200 1.250 1.090 1.170 247,600 +0.00(+0.00%)
Feb 25, 2021 1.210 1.290 1.130 1.170 175,200 -0.08(-6.40%)
Feb 24, 2021 1.220 1.320 1.040 1.250 799,192 +0.09(+7.76%)
Feb 23, 2021 1.340 1.350 1.150 1.160 446,223 -0.13(-10.08%)
Feb 22, 2021 1.450 1.450 1.290 1.290 363,725 -0.21(-14.00%)
Feb 19, 2021 1.520 1.550 1.350 1.500 1,194,700 +0.12(+8.70%)
Feb 18, 2021 1.320 1.450 1.290 1.380 1,010,460 +0.08(+6.15%)
Feb 17, 2021 1.250 1.310 1.160 1.300 670,360 +0.17(+15.04%)
Feb 16, 2021 1.180 1.200 1.080 1.130 65,054 -0.04(-3.42%)
Feb 12, 2021 1.170 1.170 1.170 0 +0.09(+8.33%)
Feb 11, 2021 1.180 1.180 1.000 1.080 451,118 -0.10(-8.47%)
Feb 10, 2021 1.200 1.300 1.050 1.180 1,035,757 -0.02(-1.67%)
Feb 09, 2021 1.310 1.310 1.050 1.200 584,371 -0.10(-7.69%)
Feb 08, 2021 1.400 1.480 1.250 1.300 608,875 +0.05(+4.00%)
Feb 05, 2021 1.180 1.250 1.150 1.250 446,700 +0.22(+21.36%)
Feb 04, 2021 1.000 1.030 0.9800 1.030 187,054 +0.03(+3.00%)
Feb 03, 2021 0.8600 1.010 0.8400 1.000 88,046 +0.14(+16.28%)
Feb 02, 2021 0.8800 0.8900 0.8400 0.8600 96,750 +0.06(+7.50%)
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.