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 30, 2019 3.000 3.000 2.870 2.870 36,000 -0.06(-2.05%)
Aug 29, 2019 2.930 2.970 2.900 2.930 30,259 +0.00(+0.00%)
Aug 28, 2019 2.870 3.000 2.790 2.930 48,066 +0.19(+6.93%)
Aug 27, 2019 2.790 2.840 2.710 2.740 15,974 -0.06(-2.14%)
Aug 26, 2019 2.860 2.950 2.710 2.800 50,579 -0.07(-2.36%)
Aug 23, 2019 2.940 3.010 2.810 2.868 46,400 -0.08(-2.79%)
Aug 22, 2019 2.940 3.030 2.810 2.950 90,616 +0.05(+1.72%)
Aug 21, 2019 2.980 3.110 2.900 2.900 70,634 -0.10(-3.33%)
Aug 20, 2019 3.060 3.150 2.960 3.000 58,444 -0.01(-0.33%)
Aug 19, 2019 2.950 3.150 2.910 3.010 58,140 +0.06(+2.03%)
Aug 16, 2019 2.820 3.020 2.820 2.950 76,000 +0.06(+2.08%)
Aug 15, 2019 2.820 3.040 2.770 2.890 79,432 +0.05(+1.76%)
Aug 14, 2019 2.850 3.010 2.740 2.840 87,209 -0.01(-0.35%)
Aug 13, 2019 3.010 3.050 2.830 2.850 66,106 -0.16(-5.32%)
Aug 12, 2019 2.830 3.050 2.820 3.010 78,980 +0.18(+6.36%)
Aug 09, 2019 2.830 2.890 2.820 2.830 74,800 -0.03(-1.05%)
Aug 08, 2019 3.000 3.100 2.840 2.860 90,533 -0.33(-10.34%)
Aug 07, 2019 3.140 3.290 3.050 3.190 85,466 +0.04(+1.27%)
Aug 06, 2019 2.890 3.180 2.850 3.150 97,341 +0.22(+7.51%)
Aug 05, 2019 2.960 2.960 2.750 2.930 53,552 +0.16(+5.78%)
Aug 02, 2019 2.570 2.970 2.570 2.770 114,400 +0.19(+7.36%)
Aug 01, 2019 2.780 2.850 2.580 2.580 91,141 -0.15(-5.49%)
Jul 31, 2019 2.790 3.077 2.660 2.730 152,193 -0.06(-2.15%)
Jul 30, 2019 2.600 2.900 2.530 2.790 185,839 +0.17(+6.49%)
Jul 29, 2019 2.700 2.710 2.340 2.620 205,834 -0.10(-3.68%)
Jul 26, 2019 2.910 2.950 2.720 2.720 92,900 -0.22(-7.48%)
Jul 25, 2019 2.920 3.020 2.830 2.940 106,554 +0.00(+0.00%)
Jul 24, 2019 3.090 3.140 2.800 2.940 187,025 -0.17(-5.47%)
Jul 23, 2019 3.370 3.385 3.050 3.110 148,197 -0.23(-6.89%)
Jul 22, 2019 3.660 3.760 3.210 3.340 173,455 -0.38(-10.22%)
Jul 19, 2019 3.760 3.830 3.690 3.720 91,000 -0.10(-2.62%)
Jul 18, 2019 3.910 3.930 3.740 3.820 105,478 -0.08(-2.05%)
Jul 17, 2019 3.970 4.090 3.810 3.900 179,877 -0.12(-2.99%)
Jul 16, 2019 4.070 4.250 3.900 4.020 513,913 +0.14(+3.61%)
Jul 15, 2019 4.070 4.070 3.750 3.880 256,927 -0.12(-3.00%)
Jul 12, 2019 3.890 4.200 3.790 4.000 449,900 -0.11(-2.68%)
Jul 11, 2019 4.360 4.370 4.000 4.110 207,822 -0.28(-6.38%)
Jul 10, 2019 4.750 4.770 4.270 4.390 221,729 -0.30(-6.40%)
Jul 09, 2019 4.730 4.840 4.680 4.690 99,845 -0.08(-1.68%)
Jul 08, 2019 4.950 4.990 4.740 4.770 125,647 -0.22(-4.41%)
Jul 05, 2019 4.800 5.080 4.800 4.990 133,000 +0.19(+3.96%)
Jul 03, 2019 4.980 4.980 4.598 4.800 185,800 +0.04(+0.84%)
Jul 02, 2019 4.290 5.230 4.070 4.760 636,417 +4.26(+861.62%)
Jul 01, 2019 0.5000 0.5000 0.4702 0.4950 1,323,020 +0.01(+2.53%)
Jun 28, 2019 0.4890 0.5199 0.4720 0.4828 3,461,900 -0.07(-12.47%)
Jun 27, 2019 0.6288 0.6288 0.5457 0.5516 2,132,121 -0.06(-10.07%)
Jun 26, 2019 0.6500 0.6780 0.5591 0.6134 2,833,135 -0.04(-5.63%)
Jun 25, 2019 0.6300 0.6700 0.6200 0.6500 4,678,747 +0.05(+8.33%)
Jun 24, 2019 0.5400 0.6100 0.5400 0.6000 2,755,760 +0.06(+10.64%)
Jun 21, 2019 0.5565 0.5565 0.5352 0.5423 516,800 -0.01(-1.31%)
Jun 20, 2019 0.5405 0.5600 0.5390 0.5495 916,285 +0.01(+1.76%)
Jun 19, 2019 0.5300 0.5600 0.5300 0.5400 2,142,496 +0.02(+3.65%)
Jun 18, 2019 0.5380 0.5400 0.5210 0.5210 1,010,143 -0.02(-3.52%)
Jun 17, 2019 0.5200 0.5500 0.5100 0.5400 2,279,586 +0.03(+5.32%)
Jun 14, 2019 0.4976 0.5170 0.4969 0.5127 1,101,300 +0.01(+2.29%)
Jun 13, 2019 0.5134 0.5150 0.4900 0.5012 1,148,770 +0.00(+0.93%)
Jun 12, 2019 0.5000 0.5100 0.4874 0.4966 1,611,731 -0.01(-2.63%)
Jun 11, 2019 0.4700 0.5200 0.4600 0.5100 5,709,877 +0.04(+7.44%)
Jun 10, 2019 0.4879 0.4879 0.4610 0.4747 1,329,682 -0.01(-2.69%)
Jun 07, 2019 0.4899 0.4899 0.4700 0.4878 911,700 +0.00(+0.14%)
Jun 06, 2019 0.4900 0.4949 0.4800 0.4871 1,360,536 -0.00(-0.69%)
Jun 05, 2019 0.4930 0.5000 0.4860 0.4905 1,274,827 -0.01(-1.90%)
Jun 04, 2019 0.5000 0.5500 0.4800 0.5000 4,901,256 +0.01(+2.04%)
Jun 03, 2019 0.4955 0.5000 0.4800 0.4900 1,702,005 -0.01(-2.00%)
May 31, 2019 0.5095 0.5143 0.4900 0.5000 2,017,200 +0.00(+0.00%)
May 30, 2019 0.5000 0.5100 0.4900 0.5000 1,600,907 +0.00(+0.00%)
May 29, 2019 0.5100 0.5200 0.5000 0.5000 2,424,849 -0.02(-3.85%)
May 28, 2019 0.5700 0.5800 0.5000 0.5200 8,693,018 +0.01(+2.36%)
May 24, 2019 0.5000 0.5300 0.4760 0.5080 6,949,100 -0.02(-4.15%)
May 23, 2019 0.6900 0.8500 0.5000 0.5300 61,495,044 +0.06(+12.43%)
May 22, 2019 0.4861 0.5000 0.4700 0.4714 2,341,968 -0.01(-2.40%)
May 21, 2019 0.4800 0.5266 0.4675 0.4830 2,003,770 +0.01(+2.55%)
May 20, 2019 0.4855 0.4915 0.4650 0.4710 688,481 -0.02(-3.86%)
May 17, 2019 0.4900 0.5000 0.4800 0.4899 614,500 -0.00(-0.95%)
May 16, 2019 0.4980 0.5000 0.4800 0.4946 578,310 -0.00(-0.10%)
May 15, 2019 0.5049 0.5080 0.4790 0.4951 613,123 -0.00(-0.98%)
May 14, 2019 0.5200 0.5200 0.4700 0.5000 1,421,375 +0.03(+5.26%)
May 13, 2019 0.4900 0.4900 0.4590 0.4750 951,438 -0.04(-7.68%)
May 10, 2019 0.5140 0.5299 0.4700 0.5145 2,567,800 -0.06(-9.74%)
May 09, 2019 0.5100 0.6200 0.5100 0.5700 4,134,985 +0.06(+10.87%)
May 08, 2019 0.5200 0.5250 0.5010 0.5141 590,163 +0.00(+0.80%)
May 07, 2019 0.5300 0.5500 0.5100 0.5100 955,442 -0.02(-3.77%)
May 06, 2019 0.5000 0.5400 0.4900 0.5300 1,501,235 +0.03(+6.58%)
May 03, 2019 0.5071 0.5100 0.4830 0.4973 494,900 +0.01(+2.96%)
May 02, 2019 0.5000 0.5010 0.4800 0.4830 584,521 -0.01(-1.43%)
May 01, 2019 0.5100 0.5200 0.4900 0.4900 574,853 -0.00(-0.81%)
Apr 30, 2019 0.5112 0.5112 0.4900 0.4940 432,200 -0.01(-1.20%)
Apr 29, 2019 0.5000 0.5100 0.4800 0.5000 861,869 +0.01(+1.48%)
Apr 26, 2019 0.5000 0.5087 0.4879 0.4927 642,800 -0.01(-1.46%)
Apr 25, 2019 0.5200 0.5300 0.4900 0.5000 804,186 -0.02(-3.85%)
Apr 24, 2019 0.4700 0.5200 0.4600 0.5200 1,434,655 +0.04(+8.33%)
Apr 23, 2019 0.4900 0.4900 0.4500 0.4800 1,425,014 -0.02(-3.03%)
Apr 22, 2019 0.5185 0.5186 0.4700 0.4950 2,323,035 -0.02(-4.46%)
Apr 18, 2019 0.6200 0.6600 0.5000 0.5181 14,483,300 -0.02(-4.06%)
Apr 17, 2019 0.4400 0.5600 0.4200 0.5400 8,002,320 +0.13(+31.71%)
Apr 16, 2019 0.4100 0.4300 0.4000 0.4100 521,938 -0.02(-4.65%)
Apr 15, 2019 0.4400 0.4400 0.3900 0.4300 931,925 +0.01(+1.51%)
Apr 12, 2019 0.4450 0.4450 0.4100 0.4236 1,371,600 -0.01(-1.72%)
Apr 11, 2019 0.4347 0.4400 0.4300 0.4310 391,396 +0.00(+0.23%)
Apr 10, 2019 0.4400 0.4400 0.4300 0.4300 361,713 -0.01(-2.18%)
Apr 09, 2019 0.4400 0.4496 0.4300 0.4396 537,117 +0.01(+2.23%)
Apr 08, 2019 0.4271 0.4400 0.4150 0.4300 404,027 +0.00(+0.26%)
Apr 05, 2019 0.4450 0.4500 0.4200 0.4289 950,900 -0.02(-3.62%)
Apr 04, 2019 0.4720 0.4789 0.4390 0.4450 846,567 +0.00(+0.88%)
Apr 03, 2019 0.4500 0.4800 0.4385 0.4411 1,513,365 -0.00(-0.07%)
Apr 02, 2019 0.4380 0.4500 0.4359 0.4414 772,447 +0.01(+2.65%)
Apr 01, 2019 0.4100 0.4500 0.4100 0.4300 987,882 +0.01(+2.23%)
Mar 29, 2019 0.4021 0.4280 0.3900 0.4206 1,116,300 +0.03(+6.56%)
Mar 28, 2019 0.4032 0.4032 0.3720 0.3947 1,126,238 +0.01(+1.52%)
Mar 27, 2019 0.4188 0.4188 0.3720 0.3888 2,036,301 -0.02(-5.17%)
Mar 26, 2019 0.4100 0.4300 0.4000 0.4100 807,069 +0.00(+0.00%)
Mar 25, 2019 0.4300 0.4300 0.4000 0.4100 1,575,189 -0.00(-0.56%)
Mar 22, 2019 0.4600 0.4600 0.4000 0.4123 5,439,600 -0.06(-12.28%)
Mar 21, 2019 0.5300 0.5600 0.4600 0.4700 12,250,077 +0.01(+2.09%)
Mar 20, 2019 0.4600 0.4698 0.4550 0.4604 923,204 +0.00(+0.35%)
Mar 19, 2019 0.4720 0.4750 0.4575 0.4588 1,542,586 -0.01(-2.78%)
Mar 18, 2019 0.4700 0.4800 0.4541 0.4719 1,194,415 +0.01(+2.50%)
Mar 15, 2019 0.4700 0.4719 0.4520 0.4604 1,669,400 +0.01(+2.31%)
Mar 14, 2019 0.4800 0.4900 0.4500 0.4500 2,416,600 -0.03(-6.25%)
Mar 13, 2019 0.4500 0.4900 0.4500 0.4800 4,798,814 -0.05(-9.43%)
Mar 12, 2019 0.5300 0.6000 0.5100 0.5300 2,744,985 +0.00(+0.00%)
Mar 11, 2019 0.5300 0.5300 0.5000 0.5300 517,097 -0.01(-0.93%)
Mar 08, 2019 0.5200 0.5350 0.5020 0.5350 919,300 +0.04(+7.00%)
Mar 07, 2019 0.5200 0.5400 0.4900 0.5000 1,671,234 -0.03(-5.37%)
Mar 06, 2019 0.5690 0.5800 0.5076 0.5284 2,210,656 -0.06(-9.68%)
Mar 05, 2019 0.5250 0.5924 0.5000 0.5850 2,925,713 +0.07(+14.71%)
Mar 04, 2019 0.4950 0.5699 0.4725 0.5100 3,196,312 +0.02(+4.51%)
Mar 01, 2019 0.5200 0.5400 0.4550 0.4880 1,923,900 -0.02(-4.31%)
Feb 28, 2019 0.4500 0.5200 0.4400 0.5100 4,198,361 +0.07(+16.52%)
Feb 27, 2019 0.4490 0.4575 0.4330 0.4377 1,443,446 -0.01(-2.73%)
Feb 26, 2019 0.4500 0.4500 0.4200 0.4500 8,087,339 -0.18(-28.59%)
Feb 25, 2019 0.6500 0.6599 0.6201 0.6302 1,261,704 -0.02(-3.05%)
Feb 22, 2019 0.6400 0.6600 0.6400 0.6500 652,800 +0.01(+1.67%)
Feb 21, 2019 0.6700 0.6883 0.6250 0.6393 883,394 -0.03(-4.58%)
Feb 20, 2019 0.7000 0.7000 0.6671 0.6700 610,062 -0.01(-1.67%)
Feb 19, 2019 0.6893 0.6910 0.6800 0.6814 390,085 +0.00(+0.21%)
Feb 15, 2019 0.6800 0.7000 0.6800 0.6800 486,400 -0.00(-0.54%)
Feb 14, 2019 0.7035 0.7100 0.6760 0.6837 629,717 -0.02(-2.33%)
Feb 13, 2019 0.7200 0.7200 0.6900 0.7000 406,913 +0.01(+1.16%)
Feb 12, 2019 0.7000 0.7034 0.6900 0.6920 447,079 -0.00(-0.66%)
Feb 11, 2019 0.7176 0.7235 0.6904 0.6966 553,174 +0.01(+0.96%)
Feb 08, 2019 0.6900 0.7300 0.6800 0.6900 854,600 +0.01(+1.47%)
Feb 07, 2019 0.7100 0.7200 0.6800 0.6800 817,500 -0.02(-2.86%)
Feb 06, 2019 0.7100 0.7200 0.7000 0.7000 597,994 -0.01(-1.44%)
Feb 05, 2019 0.7231 0.7394 0.7070 0.7102 589,127 -0.01(-1.36%)
Feb 04, 2019 0.7300 0.7500 0.7100 0.7200 716,816 +0.00(+0.42%)
Feb 01, 2019 0.7450 0.7500 0.7050 0.7170 766,900 -0.01(-1.89%)
Jan 31, 2019 0.7505 0.7700 0.7300 0.7308 826,226 -0.02(-2.56%)
Jan 30, 2019 0.7300 0.7700 0.7100 0.7500 1,431,557 -0.02(-2.60%)
Jan 29, 2019 0.7500 0.8100 0.7000 0.7700 5,353,368 +0.09(+13.24%)
Jan 28, 2019 0.6800 0.7000 0.6500 0.6800 920,581 -0.01(-1.45%)
Jan 25, 2019 0.7150 0.7300 0.6700 0.6900 1,197,800 -0.04(-5.48%)
Jan 24, 2019 0.7800 0.8000 0.7100 0.7300 1,468,913 -0.07(-8.75%)
Jan 23, 2019 0.8915 0.8949 0.7600 0.8000 2,500,497 -0.03(-3.61%)
Jan 22, 2019 1.000 1.100 0.7700 0.8300 13,774,078 +0.08(+10.37%)
Jan 18, 2019 0.7600 0.8150 0.7200 0.7520 1,345,700 -0.01(-1.05%)
Jan 17, 2019 0.7000 0.8900 0.6800 0.7600 5,125,279 +0.08(+12.56%)
Jan 16, 2019 0.6271 0.6850 0.6110 0.6752 1,238,306 +0.06(+8.90%)
Jan 15, 2019 0.5900 0.6200 0.5900 0.6200 481,171 +0.02(+3.85%)
Jan 14, 2019 0.6150 0.6300 0.5924 0.5970 1,811,210 -0.02(-2.93%)
Jan 11, 2019 0.6300 0.6300 0.6100 0.6150 441,300 -0.01(-0.81%)
Jan 10, 2019 0.6500 0.6600 0.5900 0.6200 1,077,529 -0.01(-1.27%)
Jan 09, 2019 0.5958 0.6400 0.5803 0.6280 981,223 +0.03(+4.81%)
Jan 08, 2019 0.6000 0.6046 0.5700 0.5992 700,056 +0.01(+1.56%)
Jan 07, 2019 0.6200 0.6200 0.5600 0.5900 2,666,720 -0.02(-3.28%)
Jan 04, 2019 0.6100 0.6200 0.6000 0.6100 1,113,200 -0.02(-2.59%)
Jan 03, 2019 0.6510 0.6700 0.6210 0.6262 706,145 -0.00(-0.60%)
Jan 02, 2019 0.6500 0.6500 0.5800 0.6300 754,700 +0.03(+5.00%)
Dec 31, 2018 0.6200 0.6500 0.5900 0.6000 510,800 -0.01(-1.64%)
Dec 28, 2018 0.5900 0.6400 0.5900 0.6100 524,500 +0.01(+1.97%)
Dec 27, 2018 0.5929 0.6899 0.5665 0.5982 1,057,460 +0.01(+1.39%)
Dec 26, 2018 0.5900 0.6600 0.5600 0.5900 712,144 +0.00(+0.00%)
Dec 24, 2018 0.6200 0.6700 0.5500 0.5900 786,600 -0.11(-15.71%)
Dec 21, 2018 0.5500 0.8800 0.5000 0.7000 3,063,200 +0.15(+27.27%)
Dec 20, 2018 0.5100 0.5600 0.5000 0.5500 880,626 +0.05(+9.69%)
Dec 19, 2018 0.4500 0.5400 0.4500 0.5014 961,181 +0.00(+0.80%)
Dec 18, 2018 0.5291 0.5475 0.4335 0.4974 1,260,075 -0.05(-8.90%)
Dec 17, 2018 0.6800 0.6800 0.5200 0.5460 1,518,948 -0.10(-16.00%)
Dec 14, 2018 0.7320 0.7320 0.6450 0.6500 1,055,300 -0.06(-8.84%)
Dec 13, 2018 0.7641 0.8000 0.7100 0.7130 934,597 -0.06(-7.40%)
Dec 12, 2018 0.7990 0.7999 0.7200 0.7700 1,403,275 -0.01(-1.28%)
Dec 11, 2018 0.8700 0.8900 0.7700 0.7800 1,887,523 +0.01(+1.30%)
Dec 10, 2018 0.7900 0.7983 0.7500 0.7700 426,224 -0.01(-1.28%)
Dec 07, 2018 0.7900 0.8200 0.7700 0.7800 266,000 -0.01(-1.27%)
Dec 06, 2018 0.8200 0.8300 0.7600 0.7900 593,857 -0.03(-3.66%)
Dec 04, 2018 0.8900 0.8900 0.8200 0.8200 348,300 -0.05(-6.18%)
Dec 03, 2018 0.8502 0.8900 0.8303 0.8740 662,713 -0.01(-0.68%)
Nov 30, 2018 0.8300 0.8950 0.7900 0.8800 1,241,100 +0.07(+8.64%)
Nov 29, 2018 0.8100 0.8500 0.7500 0.8100 1,458,393 -0.02(-2.41%)
Nov 28, 2018 0.9700 1.000 0.8000 0.8300 2,118,737 -0.17(-17.00%)
Nov 27, 2018 1.070 1.150 0.9700 1.000 2,462,970 -0.08(-7.41%)
Nov 26, 2018 1.160 1.190 1.080 1.080 888,272 -0.07(-6.09%)
Nov 23, 2018 1.170 1.230 1.150 1.150 289,600 +0.00(+0.00%)
Nov 21, 2018 1.150 1.150 1.150 0 +0.01(+0.88%)
Nov 20, 2018 1.270 1.290 1.140 1.140 739,549 -0.11(-8.80%)
Nov 19, 2018 1.450 1.450 1.220 1.250 861,928 -0.16(-11.35%)
Nov 16, 2018 1.490 1.510 1.400 1.410 415,900 -0.05(-3.42%)
Nov 15, 2018 1.400 1.590 1.390 1.460 1,178,984 -0.33(-18.44%)
Nov 14, 2018 1.900 1.920 1.790 1.790 673,183 -0.07(-3.76%)
Nov 13, 2018 1.940 1.970 1.860 1.860 344,052 -0.05(-2.62%)
Nov 12, 2018 1.970 1.990 1.900 1.910 246,838 -0.03(-1.55%)
Nov 09, 2018 1.990 2.000 1.920 1.940 306,100 -0.08(-3.96%)
Nov 08, 2018 2.000 2.090 1.960 2.020 395,080 -0.01(-0.49%)
Nov 07, 2018 1.980 2.080 1.910 2.030 722,781 +0.06(+3.05%)
Nov 06, 2018 2.240 2.250 1.970 1.970 914,824 -0.31(-13.60%)
Nov 05, 2018 1.970 2.290 1.860 2.280 1,856,344 +0.33(+16.92%)
Nov 02, 2018 1.930 1.950 1.850 1.950 492,600 +0.05(+2.63%)
Nov 01, 2018 1.830 1.930 1.820 1.900 419,449 +0.05(+2.70%)
Oct 31, 2018 1.910 1.960 1.790 1.850 811,388 -0.06(-3.14%)
Oct 30, 2018 1.980 1.990 1.880 1.910 440,763 -0.08(-4.02%)
Oct 29, 2018 2.050 2.070 1.950 1.990 608,701 +0.01(+0.51%)
Oct 26, 2018 1.880 2.320 1.880 1.980 1,310,400 +0.06(+3.13%)
Oct 25, 2018 1.900 1.970 1.880 1.920 564,781 -0.01(-0.52%)
Oct 24, 2018 2.050 2.050 1.910 1.930 799,065 -0.12(-5.85%)
Oct 23, 2018 2.280 2.300 1.910 2.050 2,473,619 +0.10(+5.13%)
Oct 22, 2018 2.170 2.200 1.940 1.950 2,246,013 -0.25(-11.36%)
Oct 19, 2018 2.260 2.270 2.150 2.200 773,000 +0.00(+0.00%)
Oct 18, 2018 2.350 2.370 2.200 2.200 1,046,370 -0.17(-7.17%)
Oct 17, 2018 2.500 2.510 2.340 2.370 1,203,734 -0.11(-4.44%)
Oct 16, 2018 2.480 2.590 2.430 2.480 1,415,422 +0.04(+1.64%)
Oct 15, 2018 2.600 2.660 2.260 2.440 1,545,183 -0.22(-8.27%)
Oct 12, 2018 2.750 2.820 2.530 2.660 1,384,400 +0.00(+0.00%)
Oct 11, 2018 2.600 2.860 2.470 2.660 3,157,944 -0.14(-5.00%)
Oct 10, 2018 4.220 4.580 2.660 2.800 32,048,996 +0.36(+14.75%)
Oct 09, 2018 2.620 2.620 2.400 2.440 640,875 -0.20(-7.58%)
Oct 08, 2018 2.400 2.700 2.400 2.640 578,321 +0.23(+9.54%)
Oct 05, 2018 2.580 2.590 2.380 2.410 695,200 -0.19(-7.31%)
Oct 04, 2018 2.650 2.750 2.530 2.600 846,940 -0.07(-2.62%)
Oct 03, 2018 3.110 3.350 2.510 2.670 6,263,849 +0.42(+18.67%)
Oct 02, 2018 2.470 2.470 2.210 2.250 979,606 -0.27(-10.71%)
Oct 01, 2018 2.720 2.761 2.480 2.520 751,808 -0.20(-7.35%)
Sep 28, 2018 2.820 3.030 2.700 2.720 852,600 -0.13(-4.56%)
Sep 27, 2018 2.830 3.070 2.770 2.850 1,160,340 -0.04(-1.38%)
Sep 26, 2018 2.670 3.000 2.500 2.890 1,298,192 +0.20(+7.43%)
Sep 25, 2018 3.030 3.150 2.600 2.690 1,105,666 -0.45(-14.33%)
Sep 24, 2018 3.100 3.490 2.900 3.140 1,622,892 +0.14(+4.67%)
Sep 21, 2018 3.000 3.650 2.200 3.000 3,158,500 +2.97(+10614.29%)
Sep 20, 2018 0.0300 0.0320 0.0280 0.0280 50,113,572 +0.00(+4.09%)
Sep 19, 2018 0.0242 0.0275 0.0240 0.0269 18,027,268 +0.00(+8.91%)
Sep 18, 2018 0.0240 0.0270 0.0223 0.0247 24,331,804 +0.00(+5.56%)
Sep 17, 2018 0.0280 0.0283 0.0214 0.0234 25,693,544 -0.01(-22.00%)
Sep 14, 2018 0.0300 0.0300 0.0300 0.0300 13,935,700 +0.00(+9.49%)
Sep 13, 2018 0.0300 0.0300 0.0260 0.0274 33,601,480 -0.00(-8.67%)
Sep 12, 2018 0.0300 0.0300 0.0300 0.0300 22,928,560 -0.00(-2.60%)
Sep 11, 2018 0.0330 0.0365 0.0302 0.0308 41,050,972 -0.01(-15.62%)
Sep 10, 2018 0.0360 0.0375 0.0350 0.0365 7,511,758 +0.00(+4.29%)
Sep 07, 2018 0.0380 0.0380 0.0350 0.0350 8,882,300 -0.00(-6.91%)
Sep 06, 2018 0.0366 0.0384 0.0366 0.0376 9,073,916 +0.00(+2.73%)
Sep 05, 2018 0.0380 0.0390 0.0360 0.0366 11,434,013 -0.00(-3.68%)
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.