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

Ferroglobe Plc Os (NQ: GSM )

5.440 -0.040 (-0.73%)
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 (%)
Mar 31, 2021 3.839 4.139 3.770 3.770 2,795,833 -0.01(-0.26%)
Mar 30, 2021 3.700 3.849 3.470 3.780 1,173,146 +0.08(+2.16%)
Mar 29, 2021 3.979 4.039 3.680 3.700 1,770,281 -0.12(-3.13%)
Mar 26, 2021 3.680 3.989 3.660 3.820 2,442,484 +0.11(+2.96%)
Mar 25, 2021 3.211 3.740 3.151 3.710 2,648,300 +0.44(+13.41%)
Mar 24, 2021 3.271 3.560 3.251 3.271 1,225,246 +0.00(+0.00%)
Mar 23, 2021 3.580 3.630 3.201 3.271 1,362,493 -0.34(-9.39%)
Mar 22, 2021 3.540 3.670 3.391 3.610 1,210,350 +0.07(+1.97%)
Mar 19, 2021 3.610 3.825 3.490 3.540 1,681,602 -0.07(-1.93%)
Mar 18, 2021 3.640 3.929 3.550 3.610 1,443,694 -0.03(-0.82%)
Mar 17, 2021 3.550 3.680 3.371 3.640 762,069 +0.06(+1.67%)
Mar 16, 2021 3.600 3.710 3.480 3.580 753,596 -0.07(-1.91%)
Mar 15, 2021 3.650 3.770 3.580 3.650 674,113 +0.01(+0.27%)
Mar 12, 2021 3.470 3.665 3.411 3.640 1,090,384 +0.17(+4.88%)
Mar 11, 2021 3.381 3.550 3.358 3.470 1,281,604 +0.14(+4.19%)
Mar 10, 2021 3.411 3.535 3.251 3.331 1,416,921 -0.05(-1.47%)
Mar 09, 2021 3.371 3.451 3.121 3.381 1,523,523 +0.12(+3.67%)
Mar 08, 2021 3.131 3.311 3.092 3.261 1,653,239 +0.08(+2.51%)
Mar 05, 2021 2.992 3.211 2.782 3.181 2,253,467 +0.20(+6.69%)
Mar 04, 2021 3.022 3.131 2.673 2.982 3,442,143 -0.03(-0.99%)
Mar 03, 2021 3.401 3.401 3.012 3.012 3,796,973 -0.32(-9.58%)
Mar 02, 2021 3.600 3.839 3.261 3.331 4,021,107 -0.64(-16.08%)
Mar 01, 2021 3.999 4.009 3.640 3.969 1,735,510 +0.24(+6.42%)
Feb 26, 2021 3.959 3.970 3.540 3.730 1,949,635 -0.23(-5.79%)
Feb 25, 2021 3.949 4.019 3.710 3.959 3,433,821 +0.16(+4.20%)
Feb 24, 2021 3.590 4.049 3.500 3.800 3,470,811 +0.26(+7.32%)
Feb 23, 2021 3.311 3.540 3.032 3.540 2,250,572 -0.03(-0.84%)
Feb 22, 2021 3.291 3.740 3.221 3.570 3,218,405 +0.27(+8.16%)
Feb 19, 2021 3.131 3.391 3.052 3.301 1,794,310 +0.14(+4.42%)
Feb 18, 2021 3.201 3.241 3.042 3.161 1,374,652 -0.07(-2.16%)
Feb 17, 2021 3.321 3.401 3.161 3.231 1,102,712 -0.09(-2.70%)
Feb 16, 2021 3.311 3.341 3.121 3.321 2,020,965 +0.09(+2.78%)
Feb 12, 2021 3.042 3.271 2.902 3.231 1,771,749 +0.23(+7.64%)
Feb 11, 2021 3.181 3.191 2.922 3.002 2,209,998 -0.14(-4.44%)
Feb 10, 2021 3.441 3.441 3.012 3.141 2,081,506 -0.17(-5.12%)
Feb 09, 2021 3.241 3.441 3.141 3.311 2,141,966 +0.08(+2.47%)
Feb 08, 2021 3.441 3.441 3.161 3.231 3,013,356 -0.09(-2.70%)
Feb 05, 2021 3.111 3.321 3.022 3.321 4,858,998 +0.17(+5.38%)
Feb 04, 2021 3.121 3.221 2.922 3.151 2,644,198 -0.01(-0.32%)
Feb 03, 2021 3.171 3.381 2.872 3.161 7,090,282 -0.16(-4.81%)
Feb 02, 2021 3.431 4.478 2.992 3.321 30,753,188 +0.57(+20.65%)
Feb 01, 2021 2.044 3.171 2.014 2.752 30,646,654 +0.99(+55.93%)
Jan 29, 2021 1.885 1.906 1.715 1.765 939,070 -0.10(-5.35%)
Jan 28, 2021 1.975 1.995 1.825 1.865 931,930 -0.07(-3.61%)
Jan 27, 2021 1.915 2.064 1.835 1.935 1,603,415 -0.06(-3.00%)
Jan 26, 2021 2.124 2.184 1.975 1.995 908,454 -0.13(-6.10%)
Jan 25, 2021 2.244 2.284 1.795 2.124 2,521,823 -0.10(-4.48%)
Jan 22, 2021 2.154 2.323 2.114 2.224 1,084,167 +0.03(+1.36%)
Jan 21, 2021 2.344 2.364 2.154 2.194 1,077,000 -0.08(-3.51%)
Jan 20, 2021 2.274 2.364 2.094 2.274 1,943,213 +0.09(+4.11%)
Jan 19, 2021 2.094 2.543 2.024 2.184 4,554,993 +0.03(+1.39%)
Jan 15, 2021 2.236 2.236 1.965 2.154 2,205,235 -0.09(-4.00%)
Jan 14, 2021 1.775 2.294 1.745 2.244 3,156,089 +0.44(+24.31%)
Jan 13, 2021 1.825 1.830 1.725 1.805 696,031 -0.02(-1.09%)
Jan 12, 2021 1.705 1.855 1.705 1.825 475,019 +0.10(+5.78%)
Jan 11, 2021 1.845 1.845 1.675 1.725 998,050 -0.15(-7.98%)
Jan 08, 2021 1.875 1.975 1.825 1.875 927,237 +0.05(+2.73%)
Jan 07, 2021 1.835 1.845 1.735 1.825 978,682 +0.05(+2.81%)
Jan 06, 2021 1.725 1.835 1.665 1.775 1,471,727 +0.07(+4.09%)
Jan 05, 2021 1.616 1.715 1.576 1.705 468,821 +0.13(+8.23%)
Jan 04, 2021 1.675 1.745 1.516 1.576 950,562 -0.06(-3.66%)
Dec 31, 2020 1.636 1.636 1.636 733,648 +0.02(+1.23%)
Dec 30, 2020 1.526 1.675 1.496 1.616 733,648 +0.08(+5.19%)
Dec 29, 2020 1.546 1.576 1.496 1.536 338,901 -0.01(-0.64%)
Dec 28, 2020 1.576 1.636 1.526 1.546 599,172 +0.01(+0.65%)
Dec 24, 2020 1.586 1.586 1.496 1.536 363,795 -0.03(-1.91%)
Dec 23, 2020 1.546 1.596 1.526 1.566 464,207 -0.01(-0.63%)
Dec 22, 2020 1.655 1.655 1.516 1.576 479,363 -0.03(-1.86%)
Dec 21, 2020 1.665 1.695 1.566 1.606 542,783 -0.05(-3.01%)
Dec 18, 2020 1.586 1.695 1.556 1.655 567,152 +0.07(+4.40%)
Dec 17, 2020 1.596 1.636 1.556 1.586 518,446 -0.02(-1.24%)
Dec 16, 2020 1.685 1.685 1.596 1.606 413,620 -0.06(-3.59%)
Dec 15, 2020 1.685 1.795 1.636 1.665 707,630 +0.01(+0.60%)
Dec 14, 2020 1.536 1.765 1.476 1.655 1,359,844 +0.03(+1.84%)
Dec 11, 2020 1.705 1.715 1.596 1.626 608,264 -0.06(-3.55%)
Dec 10, 2020 1.665 1.735 1.636 1.685 682,265 -0.06(-3.43%)
Dec 09, 2020 1.825 1.825 1.655 1.745 1,172,618 -0.03(-1.69%)
Dec 08, 2020 1.805 1.875 1.735 1.775 1,075,040 -0.03(-1.66%)
Dec 07, 2020 1.915 1.965 1.715 1.805 1,707,411 -0.16(-8.12%)
Dec 04, 2020 2.094 2.214 1.795 1.965 5,124,926 +0.01(+0.51%)
Dec 03, 2020 1.566 2.164 1.536 1.955 9,549,607 +0.39(+24.84%)
Dec 02, 2020 1.326 1.606 1.227 1.566 2,409,086 +0.24(+18.04%)
Dec 01, 2020 1.316 1.346 1.237 1.326 1,615,253 +0.06(+4.72%)
Nov 30, 2020 1.376 1.386 1.177 1.267 1,440,473 -0.11(-7.97%)
Nov 27, 2020 1.286 1.386 1.276 1.376 1,385,491 +0.11(+8.66%)
Nov 25, 2020 1.227 1.436 1.117 1.267 2,978,752 +0.13(+11.40%)
Nov 24, 2020 1.426 1.526 1.067 1.137 6,134,202 -0.42(-26.92%)
Nov 23, 2020 1.047 1.815 0.9973 1.556 17,272,208 +0.63(+67.38%)
Nov 20, 2020 0.7280 0.9474 0.7081 0.9294 2,366,877 +0.20(+27.67%)
Nov 19, 2020 0.7360 0.7380 0.6881 0.7280 415,939 -0.00(-0.42%)
Nov 18, 2020 0.6382 0.7726 0.6333 0.7311 1,002,560 +0.06(+9.42%)
Nov 17, 2020 0.6682 0.6881 0.6482 0.6682 426,644 -0.02(-2.47%)
Nov 16, 2020 0.6767 0.6971 0.6482 0.6851 874,594 +0.03(+4.09%)
Nov 13, 2020 0.6682 0.6981 0.6323 0.6582 810,518 -0.00(-0.75%)
Nov 12, 2020 0.6981 0.7086 0.6592 0.6632 427,250 -0.03(-3.64%)
Nov 11, 2020 0.7031 0.7286 0.6746 0.6882 524,281 -0.00(-0.16%)
Nov 10, 2020 0.6981 0.7179 0.6702 0.6893 267,970 +0.01(+0.76%)
Nov 09, 2020 0.7380 0.7380 0.6682 0.6841 275,926 -0.02(-3.38%)
Nov 06, 2020 0.6365 0.7101 0.6163 0.7081 502,976 +0.07(+11.25%)
Nov 05, 2020 0.6402 0.6849 0.6193 0.6365 239,739 -0.01(-1.07%)
Nov 04, 2020 0.6507 0.6582 0.6283 0.6433 107,336 -0.00(-0.17%)
Nov 03, 2020 0.6358 0.6482 0.5986 0.6444 131,477 +0.04(+6.37%)
Nov 02, 2020 0.6083 0.6452 0.5987 0.6058 127,473 -0.01(-1.60%)
Oct 30, 2020 0.6228 0.6280 0.5884 0.6157 679,760 -0.01(-2.00%)
Oct 29, 2020 0.6682 0.6682 0.6183 0.6283 420,884 -0.04(-5.67%)
Oct 28, 2020 0.7029 0.7678 0.6323 0.6661 406,852 -0.05(-6.67%)
Oct 27, 2020 0.7280 0.7976 0.7081 0.7136 1,005,158 -0.00(-0.61%)
Oct 26, 2020 0.6881 0.7180 0.6382 0.7180 453,271 +0.03(+4.35%)
Oct 23, 2020 0.6482 0.7479 0.6482 0.6881 1,038,442 +0.03(+4.94%)
Oct 22, 2020 0.6233 0.6767 0.6184 0.6557 800,842 +0.03(+5.20%)
Oct 21, 2020 0.6183 0.6353 0.5986 0.6233 451,895 +0.00(+0.81%)
Oct 20, 2020 0.6537 0.6537 0.6083 0.6183 420,063 -0.02(-3.12%)
Oct 19, 2020 0.6382 0.6781 0.6283 0.6382 754,954 +0.02(+3.29%)
Oct 16, 2020 0.6382 0.6442 0.6096 0.6179 184,204 -0.01(-1.65%)
Oct 15, 2020 0.6333 0.6407 0.6133 0.6283 359,173 +0.00(+0.00%)
Oct 14, 2020 0.6214 0.6347 0.6083 0.6283 147,101 +0.00(+0.45%)
Oct 13, 2020 0.6233 0.6402 0.6088 0.6255 332,210 -0.00(-0.44%)
Oct 12, 2020 0.6582 0.6582 0.6083 0.6283 351,922 -0.01(-1.56%)
Oct 09, 2020 0.5984 0.6605 0.5984 0.6382 1,685,914 +0.02(+3.73%)
Oct 08, 2020 0.6682 0.6754 0.6105 0.6153 527,521 -0.00(-0.48%)
Oct 07, 2020 0.6382 0.7479 0.6083 0.6183 2,762,763 +0.01(+1.87%)
Oct 06, 2020 0.6298 0.6469 0.6049 0.6069 275,737 -0.02(-3.63%)
Oct 05, 2020 0.6393 0.6702 0.6195 0.6298 452,492 -0.01(-1.33%)
Oct 02, 2020 0.6382 0.6682 0.6183 0.6382 489,339 -0.01(-1.54%)
Oct 01, 2020 0.6579 0.8078 0.6349 0.6482 746,542 -0.02(-2.84%)
Sep 30, 2020 0.7236 0.7479 0.6482 0.6672 1,242,013 -0.06(-8.36%)
Sep 29, 2020 0.7180 0.7479 0.6981 0.7280 505,022 +0.01(+1.37%)
Sep 28, 2020 0.6753 0.7549 0.6753 0.7181 482,301 +0.05(+7.46%)
Sep 25, 2020 0.6482 0.7179 0.5920 0.6683 361,890 +0.02(+3.06%)
Sep 24, 2020 0.7043 0.7130 0.6382 0.6484 721,281 -0.04(-5.32%)
Sep 23, 2020 0.7331 0.8277 0.6682 0.6848 896,063 +0.02(+2.49%)
Sep 22, 2020 0.7180 0.7180 0.6382 0.6682 527,491 -0.05(-6.94%)
Sep 21, 2020 0.7878 0.7878 0.6682 0.7180 655,615 -0.05(-6.49%)
Sep 18, 2020 0.7081 0.8277 0.6632 0.7679 1,519,358 +0.07(+10.00%)
Sep 17, 2020 0.6283 0.7180 0.6183 0.6981 1,655,776 +0.04(+6.06%)
Sep 16, 2020 0.5485 0.6881 0.5485 0.6582 2,998,905 +0.11(+20.00%)
Sep 15, 2020 0.4687 0.5684 0.4687 0.5485 1,382,220 +0.07(+15.72%)
Sep 14, 2020 0.4338 0.4774 0.4293 0.4740 563,942 +0.03(+7.78%)
Sep 11, 2020 0.4495 0.4495 0.4198 0.4398 407,715 -0.01(-1.91%)
Sep 10, 2020 0.4468 0.4783 0.4327 0.4484 489,083 +0.02(+3.74%)
Sep 09, 2020 0.4248 0.4586 0.4189 0.4322 344,814 +0.01(+1.71%)
Sep 08, 2020 0.4288 0.4587 0.4189 0.4249 305,592 -0.01(-2.61%)
Sep 04, 2020 0.4398 0.4487 0.4029 0.4363 630,826 -0.01(-2.78%)
Sep 03, 2020 0.4587 0.4787 0.4388 0.4488 562,121 -0.01(-1.12%)
Sep 02, 2020 0.4922 0.4922 0.4388 0.4539 1,653,713 -0.03(-7.12%)
Sep 01, 2020 0.5186 0.5285 0.4687 0.4887 1,038,997 +0.00(+0.00%)
Aug 31, 2020 0.4787 0.5086 0.4687 0.4887 1,323,321 -0.02(-3.43%)
Aug 28, 2020 0.4749 0.5086 0.4696 0.5060 738,320 +0.03(+5.23%)
Aug 27, 2020 0.4696 0.4897 0.4696 0.4809 278,808 -0.00(-0.84%)
Aug 26, 2020 0.4872 0.4986 0.4707 0.4850 406,699 +0.00(+0.16%)
Aug 25, 2020 0.4778 0.4943 0.4697 0.4842 650,985 +0.02(+3.30%)
Aug 24, 2020 0.4787 0.4887 0.4687 0.4687 448,916 -0.01(-2.87%)
Aug 21, 2020 0.4860 0.4867 0.4588 0.4826 859,853 -0.00(-0.55%)
Aug 20, 2020 0.4936 0.5036 0.4787 0.4853 494,838 -0.01(-2.45%)
Aug 19, 2020 0.4986 0.5070 0.4808 0.4974 439,055 +0.00(+0.75%)
Aug 18, 2020 0.5186 0.5235 0.4888 0.4937 586,110 -0.03(-5.68%)
Aug 17, 2020 0.5107 0.5248 0.4986 0.5235 953,066 +0.01(+2.74%)
Aug 14, 2020 0.5086 0.5186 0.4896 0.5095 738,019 +0.01(+1.03%)
Aug 13, 2020 0.4887 0.5086 0.4789 0.5043 1,011,064 +0.01(+2.10%)
Aug 12, 2020 0.4966 0.5086 0.4707 0.4939 1,188,838 -0.02(-3.00%)
Aug 11, 2020 0.5385 0.5582 0.5016 0.5092 1,866,811 -0.03(-5.44%)
Aug 10, 2020 0.5485 0.5884 0.5285 0.5385 1,880,348 -0.01(-1.46%)
Aug 07, 2020 0.5186 0.6482 0.5186 0.5465 8,222,103 +0.04(+7.47%)
Aug 06, 2020 0.5187 0.5236 0.4737 0.5085 2,413,686 +0.00(+0.69%)
Aug 05, 2020 0.4869 0.5282 0.4837 0.5050 1,121,722 +0.02(+3.35%)
Aug 04, 2020 0.4787 0.4887 0.4687 0.4887 479,938 -0.01(-1.92%)
Aug 03, 2020 0.4887 0.5035 0.4642 0.4982 1,302,034 +0.01(+3.01%)
Jul 31, 2020 0.4996 0.5137 0.4687 0.4837 1,297,852 -0.02(-3.56%)
Jul 30, 2020 0.5285 0.5285 0.4936 0.5015 887,143 -0.04(-6.78%)
Jul 29, 2020 0.5190 0.5485 0.5066 0.5380 1,107,612 +0.02(+3.75%)
Jul 28, 2020 0.5285 0.5285 0.4986 0.5186 1,022,160 +0.01(+1.36%)
Jul 27, 2020 0.5272 0.5273 0.4980 0.5116 1,154,046 -0.02(-3.19%)
Jul 24, 2020 0.5485 0.5565 0.5097 0.5284 1,738,257 -0.04(-6.71%)
Jul 23, 2020 0.4777 0.5684 0.4687 0.5664 8,864,791 +0.09(+18.63%)
Jul 22, 2020 0.4787 0.5152 0.4637 0.4775 3,419,137 +0.01(+2.55%)
Jul 21, 2020 0.4637 0.4787 0.4589 0.4656 777,595 -0.01(-1.27%)
Jul 20, 2020 0.4837 0.4966 0.4672 0.4716 768,716 -0.02(-3.88%)
Jul 17, 2020 0.4917 0.4986 0.4795 0.4907 682,367 -0.01(-1.60%)
Jul 16, 2020 0.5086 0.5186 0.4887 0.4986 1,351,096 -0.00(-0.02%)
Jul 15, 2020 0.5340 0.5484 0.4887 0.4987 2,513,493 -0.00(-0.85%)
Jul 14, 2020 0.4986 0.5285 0.4794 0.5030 2,008,958 -0.01(-1.10%)
Jul 13, 2020 0.5285 0.5285 0.4887 0.5086 2,595,107 +0.01(+3.03%)
Jul 10, 2020 0.4788 0.4999 0.4621 0.4936 1,346,184 -0.00(-0.60%)
Jul 09, 2020 0.5103 0.5134 0.4688 0.4966 2,190,484 -0.01(-2.35%)
Jul 08, 2020 0.5186 0.5485 0.4887 0.5086 2,270,991 -0.02(-3.23%)
Jul 07, 2020 0.5851 0.5880 0.5108 0.5256 1,312,486 -0.06(-10.68%)
Jul 06, 2020 0.4986 0.6183 0.4587 0.5884 2,115,093 +0.12(+25.11%)
Jul 02, 2020 0.4787 0.4937 0.4528 0.4703 321,379 +0.00(+0.34%)
Jul 01, 2020 0.4986 0.5186 0.4488 0.4687 541,224 -0.03(-5.22%)
Jun 30, 2020 0.5385 0.5677 0.4837 0.4945 456,145 -0.02(-4.45%)
Jun 29, 2020 0.5086 0.5684 0.4986 0.5176 437,830 +0.02(+3.53%)
Jun 26, 2020 0.4862 0.5139 0.4787 0.4999 351,562 +0.01(+2.83%)
Jun 25, 2020 0.5148 0.5148 0.4787 0.4862 471,735 -0.03(-6.25%)
Jun 24, 2020 0.5585 0.5585 0.4907 0.5186 530,492 -0.03(-5.52%)
Jun 23, 2020 0.5585 0.5684 0.5193 0.5489 468,093 +0.02(+3.65%)
Jun 22, 2020 0.5746 0.5927 0.5041 0.5295 389,955 -0.04(-6.84%)
Jun 19, 2020 0.5882 0.6083 0.5525 0.5684 571,163 -0.01(-1.72%)
Jun 18, 2020 0.5972 0.5972 0.5585 0.5784 299,259 +0.01(+1.75%)
Jun 17, 2020 0.6233 0.6551 0.5507 0.5684 566,546 -0.05(-8.06%)
Jun 16, 2020 0.6582 0.6981 0.6183 0.6183 553,573 -0.02(-3.47%)
Jun 15, 2020 0.6734 0.7006 0.6255 0.6405 351,161 -0.05(-7.58%)
Jun 12, 2020 0.6961 0.7330 0.6294 0.6931 520,424 +0.01(+0.74%)
Jun 11, 2020 0.8497 0.8497 0.6685 0.6880 321,152 -0.02(-2.18%)
Jun 10, 2020 0.7380 0.7679 0.6981 0.7034 268,774 -0.07(-9.58%)
Jun 09, 2020 0.8365 0.8365 0.7248 0.7779 543,936 -0.03(-3.70%)
Jun 08, 2020 0.8078 0.8776 0.7978 0.8078 895,849 -0.02(-2.40%)
Jun 05, 2020 0.7978 0.8277 0.7390 0.8276 444,416 +0.06(+7.78%)
Jun 04, 2020 0.7679 0.7978 0.7081 0.7679 455,746 -0.04(-4.94%)
Jun 03, 2020 0.7280 0.8178 0.7280 0.8078 518,383 +0.09(+12.50%)
Jun 02, 2020 0.7002 0.7297 0.6692 0.7180 244,614 +0.01(+1.41%)
Jun 01, 2020 0.7188 0.7280 0.6604 0.7081 277,983 -0.00(-0.21%)
May 29, 2020 0.7595 0.7677 0.6981 0.7096 189,017 -0.04(-5.13%)
May 28, 2020 0.7978 0.8277 0.7180 0.7479 380,883 -0.05(-5.70%)
May 27, 2020 0.7978 0.8296 0.7878 0.7931 267,726 -0.01(-0.71%)
May 26, 2020 0.7978 0.8352 0.7878 0.7988 222,972 +0.02(+2.84%)
May 22, 2020 0.7652 0.7878 0.7295 0.7768 118,123 +0.01(+1.16%)
May 21, 2020 0.7779 0.8178 0.7579 0.7679 600,228 -0.02(-2.52%)
May 20, 2020 0.7479 0.7978 0.7277 0.7877 232,610 +0.04(+5.32%)
May 19, 2020 0.7978 0.7978 0.7082 0.7479 133,110 -0.02(-2.60%)
May 18, 2020 0.6881 0.7679 0.6482 0.7679 248,885 +0.08(+11.59%)
May 15, 2020 0.6545 0.7180 0.6502 0.6881 212,882 +0.04(+6.66%)
May 14, 2020 0.6798 0.7078 0.6219 0.6451 279,122 -0.04(-6.11%)
May 13, 2020 0.7479 0.7531 0.6359 0.6871 313,724 -0.05(-6.89%)
May 12, 2020 0.5884 0.7579 0.5884 0.7380 607,869 +0.15(+25.72%)
May 11, 2020 0.5784 0.5946 0.5684 0.5870 212,298 +0.01(+1.50%)
May 08, 2020 0.5555 0.5784 0.5435 0.5783 243,967 +0.03(+6.40%)
May 07, 2020 0.5186 0.5585 0.5186 0.5435 233,563 +0.02(+4.81%)
May 06, 2020 0.5285 0.5285 0.4986 0.5186 324,187 -0.01(-1.89%)
May 05, 2020 0.5086 0.5285 0.4986 0.5285 208,855 +0.03(+6.00%)
May 04, 2020 0.5086 0.5086 0.4797 0.4986 51,766 -0.02(-3.42%)
May 01, 2020 0.5286 0.5286 0.5001 0.5163 266,830 +0.00(+0.50%)
Apr 30, 2020 0.5086 0.5435 0.4789 0.5137 106,493 +0.00(+0.17%)
Apr 29, 2020 0.4986 0.5419 0.4985 0.5128 223,253 +0.02(+3.92%)
Apr 28, 2020 0.4843 0.4986 0.4788 0.4934 107,498 +0.01(+3.08%)
Apr 27, 2020 0.4731 0.4986 0.4547 0.4787 214,345 +0.00(+0.00%)
Apr 24, 2020 0.4687 0.4887 0.4388 0.4787 142,389 +0.01(+2.13%)
Apr 23, 2020 0.4488 0.4787 0.4488 0.4687 241,156 +0.02(+3.59%)
Apr 22, 2020 0.4508 0.4687 0.4189 0.4525 168,580 +0.00(+0.15%)
Apr 21, 2020 0.4551 0.4684 0.3995 0.4518 191,799 -0.00(-0.88%)
Apr 20, 2020 0.4700 0.4875 0.4503 0.4557 245,041 +0.01(+1.56%)
Apr 17, 2020 0.5186 0.5285 0.4488 0.4488 704,327 -0.05(-10.75%)
Apr 16, 2020 0.5186 0.5186 0.4887 0.5028 307,731 -0.02(-3.04%)
Apr 15, 2020 0.4887 0.5186 0.4887 0.5186 236,946 +0.00(+0.00%)
Apr 14, 2020 0.4887 0.5419 0.4587 0.5186 372,094 +0.03(+7.02%)
Apr 13, 2020 0.4769 0.4846 0.4516 0.4846 118,410 +0.01(+1.61%)
Apr 09, 2020 0.4682 0.4887 0.4389 0.4769 236,647 +0.02(+3.98%)
Apr 08, 2020 0.4601 0.4741 0.4189 0.4586 204,119 +0.00(+0.83%)
Apr 07, 2020 0.4687 0.4789 0.4299 0.4549 239,643 -0.01(-2.96%)
Apr 06, 2020 0.4451 0.4887 0.4249 0.4687 131,704 +0.04(+9.58%)
Apr 03, 2020 0.4388 0.4479 0.3999 0.4277 213,885 -0.01(-2.01%)
Apr 02, 2020 0.4202 0.4468 0.3999 0.4365 175,974 +0.01(+2.24%)
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.