Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acasti Pharma (NQ: ACST )

3.370 UNCHANGED
Last Price Updated: 3:44 PM EDT, Oct 25, 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 0.5974 0.6197 0.5960 0.6000 5,513,948 +0.01(+1.69%)
Mar 30, 2021 0.5779 0.6100 0.5600 0.5900 5,513,051 +0.00(+0.55%)
Mar 29, 2021 0.6033 0.6079 0.5700 0.5868 6,941,851 -0.03(-4.29%)
Mar 26, 2021 0.6300 0.6300 0.5931 0.6131 7,081,100 -0.01(-1.95%)
Mar 25, 2021 0.5700 0.6340 0.5600 0.6253 10,091,542 +0.03(+4.22%)
Mar 24, 2021 0.6600 0.6700 0.6000 0.6000 13,549,027 -0.06(-9.30%)
Mar 23, 2021 0.6900 0.6965 0.6500 0.6615 15,935,552 -0.05(-6.83%)
Mar 22, 2021 0.6900 0.7400 0.6900 0.7100 30,073,588 +0.03(+3.95%)
Mar 19, 2021 0.6912 0.6944 0.6533 0.6830 8,296,600 -0.01(-1.01%)
Mar 18, 2021 0.7000 0.7300 0.6800 0.6900 10,479,995 -0.03(-4.17%)
Mar 17, 2021 0.6820 0.7400 0.6800 0.7200 10,077,906 +0.01(+0.70%)
Mar 16, 2021 0.7619 0.7630 0.6800 0.7150 16,896,590 -0.05(-6.17%)
Mar 15, 2021 0.7904 0.8119 0.7300 0.7620 26,805,024 +0.04(+5.25%)
Mar 12, 2021 0.6791 0.7395 0.6700 0.7240 21,157,900 +0.03(+4.93%)
Mar 11, 2021 0.6800 0.7000 0.6600 0.6900 16,812,304 +0.02(+2.82%)
Mar 10, 2021 0.6965 0.7100 0.6500 0.6711 17,963,652 -0.01(-1.84%)
Mar 09, 2021 0.6931 0.7000 0.6551 0.6837 24,051,150 +0.05(+8.52%)
Mar 08, 2021 0.6400 0.6800 0.6000 0.6300 23,244,330 -0.00(-0.06%)
Mar 05, 2021 0.5850 0.6595 0.4800 0.6304 27,499,400 +0.07(+12.49%)
Mar 04, 2021 0.6281 0.6400 0.5250 0.5604 27,201,672 -0.10(-15.09%)
Mar 03, 2021 0.7000 0.7200 0.6400 0.6600 17,764,086 -0.04(-5.71%)
Mar 02, 2021 0.7500 0.7600 0.7000 0.7000 12,457,482 -0.04(-5.66%)
Mar 01, 2021 0.7655 0.7698 0.7250 0.7420 10,969,800 +0.02(+3.06%)
Feb 26, 2021 0.7468 0.7793 0.7000 0.7200 16,218,100 -0.05(-5.88%)
Feb 25, 2021 0.8191 0.8245 0.7505 0.7650 17,228,496 -0.06(-7.83%)
Feb 24, 2021 0.7700 0.9000 0.7700 0.8300 35,683,692 +0.09(+12.16%)
Feb 23, 2021 0.7100 0.7700 0.6200 0.7400 38,415,048 -0.10(-11.90%)
Feb 22, 2021 0.9200 0.9300 0.8300 0.8400 26,132,692 -0.10(-10.18%)
Feb 19, 2021 0.9398 1.030 0.9300 0.9352 26,433,600 +0.02(+2.47%)
Feb 18, 2021 1.010 1.020 0.8900 0.9127 45,856,184 -0.11(-10.52%)
Feb 17, 2021 1.080 1.100 1.000 1.020 35,196,224 -0.08(-7.27%)
Feb 16, 2021 1.080 1.140 1.050 1.100 59,624,788 +0.07(+6.80%)
Feb 12, 2021 1.020 1.080 1.000 1.030 25,014,700 -0.08(-7.21%)
Feb 11, 2021 1.170 1.180 1.010 1.110 64,513,536 -0.09(-7.50%)
Feb 10, 2021 1.140 1.220 0.8800 1.200 141,187,008 +0.22(+22.45%)
Feb 09, 2021 0.9500 1.020 0.9200 0.9800 71,633,352 +0.08(+8.89%)
Feb 08, 2021 0.7950 0.9269 0.7700 0.9000 76,761,248 +0.14(+17.65%)
Feb 05, 2021 0.7684 0.7800 0.7201 0.7650 24,342,200 +0.01(+1.32%)
Feb 04, 2021 0.7450 0.8395 0.7300 0.7550 47,198,280 +0.05(+6.83%)
Feb 03, 2021 0.6847 0.7288 0.6750 0.7067 22,237,084 +0.03(+3.90%)
Feb 02, 2021 0.6952 0.7000 0.6600 0.6802 15,070,854 +0.00(+0.03%)
Feb 01, 2021 0.6751 0.6886 0.6412 0.6800 14,910,098 +0.03(+4.21%)
Jan 29, 2021 0.6962 0.7320 0.6500 0.6525 20,239,600 -0.04(-5.43%)
Jan 28, 2021 0.7700 0.7800 0.6700 0.6900 38,028,516 +0.02(+2.53%)
Jan 27, 2021 0.6150 0.7280 0.5700 0.6730 42,754,320 -0.05(-7.33%)
Jan 26, 2021 0.7690 0.7690 0.7100 0.7262 19,180,108 -0.03(-4.20%)
Jan 25, 2021 0.8300 0.8400 0.6800 0.7580 34,694,408 -0.04(-5.25%)
Jan 22, 2021 0.8000 0.8200 0.7500 0.8000 37,039,000 -0.03(-4.17%)
Jan 21, 2021 0.9175 1.090 0.7900 0.8348 215,852,032 +0.08(+10.39%)
Jan 20, 2021 0.6700 0.7699 0.6150 0.7562 79,846,128 +0.12(+18.16%)
Jan 19, 2021 0.6200 0.6600 0.6000 0.6400 38,805,492 +0.04(+6.74%)
Jan 15, 2021 0.6600 0.6600 0.5710 0.5996 25,617,100 -0.04(-5.56%)
Jan 14, 2021 0.6190 0.6600 0.5700 0.6349 39,647,268 -0.00(-0.72%)
Jan 13, 2021 0.6505 0.6641 0.6047 0.6395 33,154,092 -0.02(-3.66%)
Jan 12, 2021 0.7101 0.7375 0.6201 0.6638 61,628,132 -0.04(-5.17%)
Jan 11, 2021 0.6700 0.8580 0.6400 0.7000 179,783,744 +0.13(+22.81%)
Jan 08, 2021 0.4500 0.6123 0.4485 0.5700 141,231,808 +0.12(+27.09%)
Jan 07, 2021 0.4700 0.4788 0.4410 0.4485 30,188,588 +0.01(+3.34%)
Jan 06, 2021 0.5000 0.5150 0.4000 0.4340 80,804,584 -0.08(-16.22%)
Jan 05, 2021 0.4950 0.5390 0.4300 0.5180 193,525,824 +0.12(+29.50%)
Jan 04, 2021 0.3400 0.4100 0.3200 0.4000 116,902,384 +0.08(+23.08%)
Dec 31, 2020 0.3250 0.3250 0.3250 71,434,440 -0.03(-9.09%)
Dec 30, 2020 0.3078 0.3586 0.2902 0.3575 71,434,440 +0.06(+19.17%)
Dec 29, 2020 0.3135 0.3145 0.2900 0.3000 17,847,160 -0.01(-3.69%)
Dec 28, 2020 0.3700 0.3780 0.3100 0.3115 38,392,708 -0.02(-5.66%)
Dec 24, 2020 0.3580 0.3800 0.3010 0.3302 81,564,096 -0.10(-23.21%)
Dec 23, 2020 0.3250 0.5652 0.3110 0.4300 560,419,904 +0.18(+72.00%)
Dec 22, 2020 0.2542 0.2624 0.2451 0.2500 12,557,446 -0.01(-3.36%)
Dec 21, 2020 0.2600 0.2670 0.2515 0.2587 3,616,309 +0.00(+0.27%)
Dec 18, 2020 0.2550 0.2750 0.2550 0.2580 5,494,800 +0.00(+1.57%)
Dec 17, 2020 0.2630 0.2630 0.2512 0.2540 3,571,365 -0.01(-2.16%)
Dec 16, 2020 0.2600 0.2639 0.2550 0.2596 2,925,784 +0.00(+1.25%)
Dec 15, 2020 0.2464 0.2631 0.2440 0.2564 5,427,513 +0.01(+2.56%)
Dec 14, 2020 0.2700 0.2700 0.2500 0.2500 7,204,885 -0.01(-5.20%)
Dec 11, 2020 0.2791 0.2911 0.2620 0.2637 7,646,800 -0.01(-1.97%)
Dec 10, 2020 0.2655 0.2770 0.2651 0.2690 8,209,984 +0.00(+1.70%)
Dec 09, 2020 0.3000 0.3001 0.2611 0.2645 9,843,839 -0.03(-10.28%)
Dec 08, 2020 0.3049 0.3099 0.2910 0.2948 4,350,412 -0.01(-2.06%)
Dec 07, 2020 0.3049 0.3245 0.2953 0.3010 13,566,789 -0.00(-0.99%)
Dec 04, 2020 0.3450 0.3500 0.3000 0.3040 12,545,501 -0.04(-10.59%)
Dec 03, 2020 0.3243 0.3600 0.3200 0.3400 10,740,713 +0.02(+6.25%)
Dec 02, 2020 0.3100 0.3400 0.2900 0.3200 16,665,489 -0.05(-13.51%)
Dec 01, 2020 0.3000 0.4200 0.3000 0.3700 54,607,476 +0.08(+27.59%)
Nov 30, 2020 0.2569 0.2950 0.2532 0.2900 16,731,606 +0.04(+14.76%)
Nov 27, 2020 0.2622 0.2666 0.2500 0.2527 5,378,500 -0.02(-5.71%)
Nov 25, 2020 0.2219 0.3274 0.2124 0.2680 34,068,200 +0.04(+17.80%)
Nov 24, 2020 0.2303 0.2350 0.2203 0.2275 3,715,265 -0.00(-0.87%)
Nov 23, 2020 0.2373 0.2416 0.2220 0.2295 5,979,167 -0.01(-4.69%)
Nov 20, 2020 0.2520 0.2930 0.2350 0.2408 21,363,300 -0.01(-2.03%)
Nov 19, 2020 0.2230 0.2600 0.2150 0.2458 18,594,868 +0.03(+11.73%)
Nov 18, 2020 0.2150 0.2260 0.2096 0.2200 5,217,048 +0.01(+6.74%)
Nov 17, 2020 0.2163 0.2163 0.2050 0.2061 2,244,606 -0.00(-1.10%)
Nov 16, 2020 0.2100 0.2250 0.2055 0.2084 4,375,023 +0.00(+0.10%)
Nov 13, 2020 0.2100 0.2150 0.2030 0.2082 2,396,000 -0.00(-0.10%)
Nov 12, 2020 0.2188 0.2388 0.2065 0.2084 7,671,762 -0.01(-2.62%)
Nov 11, 2020 0.2203 0.2280 0.2090 0.2140 7,828,018 -0.02(-8.43%)
Nov 10, 2020 0.1898 0.2400 0.1840 0.2337 14,469,375 +0.04(+23.72%)
Nov 09, 2020 0.1850 0.1900 0.1800 0.1889 2,274,799 +0.01(+3.96%)
Nov 06, 2020 0.1840 0.1898 0.1710 0.1817 3,157,300 -0.00(-2.10%)
Nov 05, 2020 0.1821 0.1890 0.1821 0.1856 1,845,795 -0.00(-2.06%)
Nov 04, 2020 0.1900 0.1948 0.1825 0.1895 1,579,599 -0.00(-0.16%)
Nov 03, 2020 0.1900 0.1930 0.1851 0.1898 1,441,902 +0.00(+1.01%)
Nov 02, 2020 0.1860 0.1912 0.1820 0.1879 1,707,732 +0.00(+1.02%)
Oct 30, 2020 0.1900 0.1950 0.1826 0.1860 1,443,600 -0.00(-2.11%)
Oct 29, 2020 0.1900 0.1900 0.1900 0.1900 1,528,684 -0.00(-1.45%)
Oct 28, 2020 0.1970 0.1973 0.1800 0.1928 3,117,071 -0.01(-3.31%)
Oct 27, 2020 0.2011 0.2030 0.1991 0.1994 1,316,138 -0.00(-0.30%)
Oct 26, 2020 0.2000 0.2100 0.2000 0.2000 2,545,298 -0.01(-3.38%)
Oct 23, 2020 0.2005 0.2070 0.2001 0.2070 1,477,100 +0.01(+3.24%)
Oct 22, 2020 0.2028 0.2040 0.1991 0.2005 1,518,693 -0.00(-1.18%)
Oct 21, 2020 0.1993 0.2049 0.1981 0.2029 1,518,304 +0.00(+1.45%)
Oct 20, 2020 0.2040 0.2050 0.1970 0.2000 2,174,963 -0.00(-1.38%)
Oct 19, 2020 0.2050 0.2068 0.2017 0.2028 1,678,759 -0.00(-0.15%)
Oct 16, 2020 0.2050 0.2092 0.2031 0.2031 1,460,100 -0.00(-1.55%)
Oct 15, 2020 0.2180 0.2180 0.2000 0.2063 2,153,381 -0.01(-4.62%)
Oct 14, 2020 0.2149 0.2260 0.2110 0.2163 3,685,817 -0.00(-0.32%)
Oct 13, 2020 0.2120 0.2188 0.2050 0.2170 3,046,641 +0.01(+6.27%)
Oct 12, 2020 0.2112 0.2112 0.2042 0.2042 1,461,462 -0.00(-0.15%)
Oct 09, 2020 0.2042 0.2140 0.2042 0.2045 2,394,100 -0.00(-1.45%)
Oct 08, 2020 0.2080 0.2080 0.2006 0.2075 1,551,110 +0.01(+2.88%)
Oct 07, 2020 0.2033 0.2069 0.1980 0.2017 2,881,707 -0.01(-2.51%)
Oct 06, 2020 0.2189 0.2189 0.2045 0.2069 2,620,553 -0.00(-1.48%)
Oct 05, 2020 0.2100 0.2200 0.2000 0.2100 4,516,639 +0.01(+3.45%)
Oct 02, 2020 0.1969 0.2039 0.1960 0.2030 3,300,900 +0.00(+1.55%)
Oct 01, 2020 0.2050 0.2080 0.1970 0.1999 3,142,544 -0.00(-0.15%)
Sep 30, 2020 0.2150 0.2151 0.2000 0.2002 3,986,432 -0.02(-9.00%)
Sep 29, 2020 0.2200 0.2200 0.2100 0.2200 5,248,748 +0.01(+5.77%)
Sep 28, 2020 0.2200 0.2210 0.2062 0.2080 3,143,265 -0.01(-5.02%)
Sep 25, 2020 0.2136 0.2199 0.2031 0.2190 4,007,100 +0.01(+3.60%)
Sep 24, 2020 0.1979 0.2300 0.1950 0.2114 7,066,109 +0.00(+1.00%)
Sep 23, 2020 0.2247 0.2300 0.2050 0.2093 7,981,301 -0.03(-11.91%)
Sep 22, 2020 0.2450 0.2491 0.2325 0.2376 13,763,698 -0.04(-14.84%)
Sep 21, 2020 0.2475 0.2990 0.2348 0.2790 42,939,592 +0.06(+28.99%)
Sep 18, 2020 0.2017 0.2224 0.1940 0.2163 15,911,900 +0.02(+11.04%)
Sep 17, 2020 0.2000 0.2000 0.1900 0.1948 2,964,142 +0.00(+0.15%)
Sep 16, 2020 0.2000 0.2001 0.1915 0.1945 2,965,913 -0.01(-2.75%)
Sep 15, 2020 0.2000 0.2027 0.1914 0.2000 4,079,098 +0.00(+1.78%)
Sep 14, 2020 0.1900 0.1965 0.1861 0.1965 3,712,214 +0.01(+3.42%)
Sep 11, 2020 0.2000 0.2002 0.1855 0.1900 5,329,400 -0.01(-5.00%)
Sep 10, 2020 0.1900 0.2000 0.1900 0.2000 6,332,962 +0.00(+0.05%)
Sep 09, 2020 0.2040 0.2100 0.1950 0.1999 4,722,753 -0.01(-2.49%)
Sep 08, 2020 0.1918 0.2200 0.1870 0.2050 13,474,898 +0.00(+1.59%)
Sep 04, 2020 0.2150 0.2150 0.1830 0.2018 12,761,300 -0.02(-7.43%)
Sep 03, 2020 0.2200 0.2287 0.2100 0.2180 9,050,097 +0.00(+0.46%)
Sep 02, 2020 0.2176 0.2349 0.2115 0.2170 15,835,837 -0.00(-1.32%)
Sep 01, 2020 0.2460 0.2500 0.2100 0.2199 22,650,262 -0.02(-10.13%)
Aug 31, 2020 0.2776 0.2826 0.2306 0.2447 56,104,532 -0.46(-65.49%)
Aug 28, 2020 0.7150 0.7262 0.6450 0.7090 2,684,900 -0.00(-0.14%)
Aug 27, 2020 0.6900 0.7300 0.6700 0.7100 2,474,969 +0.03(+4.41%)
Aug 26, 2020 0.6700 0.6900 0.6600 0.6800 1,582,263 +0.01(+1.49%)
Aug 25, 2020 0.6800 0.6900 0.6400 0.6700 2,034,172 -0.02(-2.90%)
Aug 24, 2020 0.7800 0.7889 0.6812 0.6900 3,137,025 -0.08(-9.80%)
Aug 21, 2020 0.8089 0.8089 0.7500 0.7650 2,293,600 -0.04(-5.53%)
Aug 20, 2020 0.8100 0.8280 0.7715 0.8098 4,922,721 -0.01(-1.24%)
Aug 19, 2020 0.7800 0.8300 0.7728 0.8200 3,797,511 +0.04(+5.13%)
Aug 18, 2020 0.7200 0.7900 0.7100 0.7800 4,054,298 +0.07(+9.17%)
Aug 17, 2020 0.7100 0.7300 0.7000 0.7145 1,842,373 +0.01(+0.72%)
Aug 14, 2020 0.7500 0.7500 0.6617 0.7094 4,493,500 -0.05(-6.65%)
Aug 13, 2020 0.7600 0.7694 0.7350 0.7599 1,385,720 -0.00(-0.01%)
Aug 12, 2020 0.7700 0.7800 0.7400 0.7600 1,255,886 -0.01(-1.30%)
Aug 11, 2020 0.7700 0.7900 0.7600 0.7700 1,463,788 -0.02(-2.53%)
Aug 10, 2020 0.8050 0.8100 0.7300 0.7900 2,827,547 -0.01(-0.63%)
Aug 07, 2020 0.7971 0.8150 0.7801 0.7950 2,318,900 -0.01(-0.63%)
Aug 06, 2020 0.8064 0.8080 0.7903 0.8000 1,983,921 -0.01(-0.67%)
Aug 05, 2020 0.7844 0.8100 0.7712 0.8054 6,971,901 +0.02(+1.95%)
Aug 04, 2020 0.8000 0.8200 0.7500 0.7900 3,002,075 -0.01(-1.25%)
Aug 03, 2020 0.7900 0.8300 0.7900 0.8000 8,161,649 +0.04(+5.26%)
Jul 31, 2020 0.6700 0.8125 0.6500 0.7600 16,108,700 +0.12(+18.75%)
Jul 30, 2020 0.6413 0.6713 0.6000 0.6400 1,210,536 +0.00(+0.72%)
Jul 29, 2020 0.6500 0.6591 0.6324 0.6354 836,070 -0.02(-3.63%)
Jul 28, 2020 0.6700 0.6800 0.6460 0.6593 734,114 -0.01(-1.60%)
Jul 27, 2020 0.6800 0.6800 0.6600 0.6700 808,822 +0.00(+0.00%)
Jul 24, 2020 0.6750 0.6801 0.6522 0.6700 695,800 +0.00(+0.00%)
Jul 23, 2020 0.6800 0.7000 0.6600 0.6700 866,008 -0.01(-2.12%)
Jul 22, 2020 0.7000 0.7000 0.6610 0.6845 1,438,230 -0.02(-2.21%)
Jul 21, 2020 0.7000 0.7141 0.6832 0.7000 1,485,136 +0.00(+0.00%)
Jul 20, 2020 0.7200 0.7200 0.6800 0.7000 1,280,554 -0.01(-1.13%)
Jul 17, 2020 0.6850 0.7100 0.6700 0.7080 1,464,700 +0.03(+4.12%)
Jul 16, 2020 0.6900 0.7000 0.6600 0.6800 839,474 -0.01(-1.45%)
Jul 15, 2020 0.7035 0.7035 0.6702 0.6900 1,220,265 +0.02(+2.80%)
Jul 14, 2020 0.6600 0.7000 0.6100 0.6712 1,480,910 -0.03(-4.11%)
Jul 13, 2020 0.7200 0.7300 0.6800 0.7000 1,512,114 -0.01(-1.19%)
Jul 10, 2020 0.7300 0.7400 0.6720 0.7084 1,326,100 -0.02(-2.69%)
Jul 09, 2020 0.7500 0.7550 0.7200 0.7280 2,179,449 -0.01(-1.62%)
Jul 08, 2020 0.7000 0.7500 0.6600 0.7400 5,669,416 +0.02(+2.78%)
Jul 07, 2020 0.6400 0.7600 0.6300 0.7200 8,532,706 +0.11(+18.03%)
Jul 06, 2020 0.5800 0.6500 0.5500 0.6100 4,857,240 +0.08(+15.01%)
Jul 02, 2020 0.5100 0.5400 0.5100 0.5304 1,150,700 +0.01(+1.57%)
Jul 01, 2020 0.4900 0.5390 0.4760 0.5222 2,281,401 +0.05(+11.11%)
Jun 30, 2020 0.4700 0.4900 0.4400 0.4700 2,335,431 -0.00(-0.86%)
Jun 29, 2020 0.5600 0.5700 0.4681 0.4741 5,708,240 -0.08(-14.58%)
Jun 26, 2020 0.6200 0.6210 0.5500 0.5550 3,171,400 -0.04(-7.19%)
Jun 25, 2020 0.6100 0.6150 0.5500 0.5980 3,054,992 -0.04(-6.28%)
Jun 24, 2020 0.7200 0.7200 0.6020 0.6381 4,050,421 -0.08(-10.79%)
Jun 23, 2020 0.7399 0.7500 0.7000 0.7153 2,341,334 -0.01(-0.79%)
Jun 22, 2020 0.7599 0.7600 0.7000 0.7210 2,231,518 -0.01(-1.23%)
Jun 19, 2020 0.7600 0.8100 0.6921 0.7300 11,583,900 -0.17(-18.89%)
Jun 18, 2020 0.7700 0.9400 0.7500 0.9000 6,054,433 +0.14(+18.42%)
Jun 17, 2020 0.7900 0.7900 0.7500 0.7600 1,359,289 -0.02(-2.50%)
Jun 16, 2020 0.8185 0.8200 0.7500 0.7795 2,074,856 -0.01(-1.33%)
Jun 15, 2020 0.7299 0.8500 0.7200 0.7900 8,418,231 +0.08(+11.25%)
Jun 12, 2020 0.7200 0.7361 0.6900 0.7101 782,700 +0.01(+1.44%)
Jun 11, 2020 0.7400 0.7400 0.6800 0.7000 1,820,732 -0.07(-9.09%)
Jun 10, 2020 0.8000 0.8000 0.7500 0.7700 1,144,709 -0.01(-0.66%)
Jun 09, 2020 0.7870 0.7970 0.7430 0.7751 1,390,067 -0.02(-2.00%)
Jun 08, 2020 0.7800 0.8069 0.7600 0.7909 2,687,020 +0.04(+5.45%)
Jun 05, 2020 0.7800 0.7800 0.7100 0.7500 3,043,600 -0.05(-6.25%)
Jun 04, 2020 0.8780 0.9000 0.7412 0.8000 8,645,348 -0.08(-9.09%)
Jun 03, 2020 0.6500 0.9600 0.6500 0.8800 18,367,086 +0.23(+35.38%)
Jun 02, 2020 0.6400 0.6500 0.6300 0.6500 419,605 +0.01(+1.56%)
Jun 01, 2020 0.6400 0.6600 0.6300 0.6400 576,706 +0.01(+1.11%)
May 29, 2020 0.6434 0.6434 0.6201 0.6330 546,700 -0.01(-1.62%)
May 28, 2020 0.6500 0.6500 0.6351 0.6434 438,664 -0.00(-0.23%)
May 27, 2020 0.6450 0.6691 0.6350 0.6449 576,328 -0.01(-1.18%)
May 26, 2020 0.6500 0.6550 0.6226 0.6526 913,541 +0.01(+0.87%)
May 22, 2020 0.6200 0.6500 0.6100 0.6470 755,100 +0.02(+2.70%)
May 21, 2020 0.6400 0.6400 0.6200 0.6300 864,868 -0.01(-1.56%)
May 20, 2020 0.6400 0.6500 0.6300 0.6400 735,024 +0.00(+0.00%)
May 19, 2020 0.6600 0.6700 0.6200 0.6400 594,381 -0.00(-0.31%)
May 18, 2020 0.6200 0.6580 0.6200 0.6420 739,246 +0.02(+2.70%)
May 15, 2020 0.6100 0.6700 0.6001 0.6251 592,400 +0.01(+0.82%)
May 14, 2020 0.6400 0.6400 0.6000 0.6200 553,725 -0.01(-1.59%)
May 13, 2020 0.6560 0.6844 0.6151 0.6300 986,338 -0.03(-4.55%)
May 12, 2020 0.6900 0.6900 0.6500 0.6600 708,872 -0.02(-2.94%)
May 11, 2020 0.6600 0.7000 0.6100 0.6800 1,188,615 +0.02(+2.77%)
May 08, 2020 0.6500 0.6800 0.6455 0.6617 1,382,200 +0.02(+3.39%)
May 07, 2020 0.6200 0.6400 0.6100 0.6400 1,298,277 +0.04(+5.79%)
May 06, 2020 0.5799 0.6200 0.5685 0.6050 1,779,631 +0.04(+6.14%)
May 05, 2020 0.5600 0.5900 0.5600 0.5700 428,746 +0.00(+0.00%)
May 04, 2020 0.6000 0.6000 0.5600 0.5700 504,759 -0.02(-3.39%)
May 01, 2020 0.6000 0.6066 0.5700 0.5900 776,600 -0.02(-3.28%)
Apr 30, 2020 0.6000 0.6600 0.5700 0.6100 2,126,137 +0.02(+2.61%)
Apr 29, 2020 0.5400 0.5945 0.5301 0.5945 1,490,168 +0.06(+12.17%)
Apr 28, 2020 0.5300 0.5400 0.5200 0.5300 804,735 -0.00(-0.69%)
Apr 27, 2020 0.5400 0.5400 0.5250 0.5337 894,166 -0.01(-1.17%)
Apr 24, 2020 0.5478 0.5478 0.5250 0.5400 988,700 -0.01(-1.42%)
Apr 23, 2020 0.5525 0.5696 0.5310 0.5478 853,237 -0.01(-2.39%)
Apr 22, 2020 0.5600 0.5848 0.5411 0.5612 939,208 +0.03(+5.89%)
Apr 21, 2020 0.5900 0.5900 0.5200 0.5300 1,618,965 -0.05(-8.62%)
Apr 20, 2020 0.7100 0.7200 0.5200 0.5800 6,438,162 -0.07(-10.36%)
Apr 17, 2020 0.5489 0.6999 0.5450 0.6470 7,947,200 +0.12(+22.08%)
Apr 16, 2020 0.4900 0.5400 0.4800 0.5300 2,071,473 +0.06(+12.77%)
Apr 15, 2020 0.4600 0.4748 0.4380 0.4700 863,941 +0.02(+4.42%)
Apr 14, 2020 0.4611 0.4900 0.4500 0.4501 1,266,082 +0.02(+3.95%)
Apr 13, 2020 0.4080 0.4350 0.3910 0.4330 952,137 +0.04(+11.03%)
Apr 09, 2020 0.3800 0.3901 0.3722 0.3900 861,300 +0.02(+5.41%)
Apr 08, 2020 0.3700 0.3900 0.3500 0.3700 690,760 +0.01(+2.78%)
Apr 07, 2020 0.3700 0.3800 0.3400 0.3600 600,173 +0.01(+1.41%)
Apr 06, 2020 0.3380 0.3600 0.3342 0.3550 659,180 +0.02(+6.10%)
Apr 03, 2020 0.3500 0.3700 0.3229 0.3346 861,800 -0.01(-3.01%)
Apr 02, 2020 0.3385 0.3597 0.3110 0.3450 557,522 +0.01(+4.55%)
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.