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

Patriot One Technologies Inc (OP: PTOTF )

0.4382 UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 30, 2022 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 29, 2018 1.350 1.350 1.350 0 +0.01(+0.75%)
Mar 28, 2018 1.228 1.430 1.200 1.340 1,128,256 +0.14(+11.67%)
Mar 27, 2018 1.288 1.305 1.197 1.200 430,946 -0.11(-8.12%)
Mar 26, 2018 1.351 1.400 1.280 1.306 328,997 -0.05(-3.97%)
Mar 23, 2018 1.380 1.410 1.352 1.360 203,973 -0.01(-1.02%)
Mar 22, 2018 1.450 1.450 1.350 1.374 240,623 -0.03(-1.86%)
Mar 21, 2018 1.423 1.430 1.397 1.400 76,792 -0.02(-1.41%)
Mar 20, 2018 1.420 1.439 1.400 1.420 128,969 +0.01(+0.71%)
Mar 19, 2018 1.470 1.470 1.403 1.410 146,185 -0.03(-2.08%)
Mar 16, 2018 1.410 1.450 1.395 1.440 214,714 +0.02(+1.41%)
Mar 15, 2018 1.475 1.490 1.420 1.420 112,666 -0.04(-2.74%)
Mar 14, 2018 1.490 1.490 1.440 1.460 148,205 -0.02(-1.48%)
Mar 13, 2018 1.474 1.500 1.429 1.482 252,674 -0.00(-0.18%)
Mar 12, 2018 1.552 1.460 1.485 154,203 -0.01(-0.36%)
Mar 09, 2018 1.530 1.531 1.490 1.490 133,156 -0.02(-1.51%)
Mar 08, 2018 1.450 1.530 1.450 1.513 137,137 +0.06(+4.34%)
Mar 07, 2018 1.474 1.490 1.438 1.450 124,790 -0.03(-2.03%)
Mar 06, 2018 1.540 1.550 1.440 1.480 183,884 -0.02(-1.21%)
Mar 05, 2018 1.468 1.550 1.445 1.498 195,267 +0.05(+3.32%)
Mar 02, 2018 1.480 1.580 1.420 1.450 453,508 -0.03(-1.69%)
Mar 01, 2018 1.421 1.510 1.400 1.475 161,752 +0.07(+4.61%)
Feb 28, 2018 1.450 1.450 1.360 1.410 425,115 -0.02(-1.40%)
Feb 27, 2018 1.567 1.570 1.420 1.430 534,624 -0.14(-8.92%)
Feb 26, 2018 1.659 1.670 1.570 1.570 287,542 -0.03(-1.88%)
Feb 23, 2018 1.619 1.681 1.600 1.600 286,134 +0.03(+1.91%)
Feb 22, 2018 1.687 1.687 1.550 1.570 411,918 -0.11(-6.61%)
Feb 21, 2018 1.764 1.790 1.626 1.681 621,828 -0.11(-6.08%)
Feb 20, 2018 1.844 1.923 1.750 1.790 1,039,997 -0.03(-1.58%)
Feb 16, 2018 1.819 1.819 1.819 0 +0.09(+5.13%)
Feb 15, 2018 1.770 1.800 1.650 1.730 748,191 +0.02(+1.36%)
Feb 14, 2018 1.555 1.707 1.482 1.707 393,975 +0.19(+12.36%)
Feb 13, 2018 1.425 1.539 1.390 1.519 193,140 +0.10(+6.86%)
Feb 12, 2018 1.430 1.451 1.410 1.421 326,662 -0.01(-0.59%)
Feb 09, 2018 1.393 1.470 1.360 1.430 494,881 +0.00(+0.00%)
Feb 08, 2018 1.405 1.310 1.430 882,128 +0.03(+1.81%)
Feb 07, 2018 1.560 1.605 1.390 1.405 1,149,123 -0.14(-8.79%)
Feb 06, 2018 1.320 1.550 1.290 1.540 608,579 +0.18(+13.24%)
Feb 05, 2018 1.424 1.460 1.360 1.360 764,981 -0.14(-9.33%)
Feb 02, 2018 1.600 1.640 1.488 1.500 883,572 -0.10(-6.25%)
Feb 01, 2018 1.823 1.837 1.594 1.600 882,875 -0.16(-9.09%)
Jan 31, 2018 1.772 1.865 1.649 1.760 1,500,840 -0.16(-8.33%)
Jan 30, 2018 1.876 1.940 1.800 1.920 1,932,572 +0.05(+2.71%)
Jan 29, 2018 1.665 1.890 1.609 1.869 2,435,795 +0.29(+18.32%)
Jan 26, 2018 1.468 1.650 1.444 1.580 1,264,159 +0.14(+9.38%)
Jan 25, 2018 1.420 1.470 1.400 1.444 309,826 +0.05(+3.22%)
Jan 24, 2018 1.470 1.470 1.390 1.399 439,855 +0.03(+2.38%)
Jan 23, 2018 1.341 1.470 1.328 1.367 660,556 +0.05(+3.55%)
Jan 22, 2018 1.310 1.329 1.280 1.320 157,969 +0.04(+3.21%)
Jan 19, 2018 1.250 1.280 1.200 1.279 139,688 +0.05(+3.98%)
Jan 18, 2018 1.250 1.280 1.215 1.230 138,437 -0.02(-1.49%)
Jan 17, 2018 1.252 1.298 1.220 1.249 219,226 -0.05(-3.92%)
Jan 16, 2018 1.345 1.360 1.230 1.300 516,095 -0.04(-3.01%)
Jan 12, 2018 1.340 1.340 1.340 0 +0.03(+2.64%)
Jan 11, 2018 1.310 1.340 1.288 1.305 166,810 +0.02(+1.19%)
Jan 10, 2018 1.270 1.302 1.220 1.290 308,614 +0.07(+5.74%)
Jan 09, 2018 1.310 1.320 1.160 1.220 529,666 -0.07(-5.09%)
Jan 08, 2018 1.280 1.370 1.258 1.285 879,518 +0.09(+7.47%)
Jan 05, 2018 1.000 1.220 1.000 1.196 880,400 +0.22(+22.25%)
Jan 04, 2018 0.9381 0.9858 0.8900 0.9784 232,343 +0.06(+6.35%)
Jan 03, 2018 0.9601 0.9601 0.8950 0.9200 238,877 -0.05(-5.47%)
Jan 02, 2018 1.010 1.010 0.9537 0.9732 111,696 -0.01(-0.59%)
Dec 29, 2017 0.9790 0.9790 0.9790 0 -0.04(-4.02%)
Dec 28, 2017 1.038 0.9503 1.020 250,764 +0.03(+2.56%)
Dec 27, 2017 1.016 1.050 0.9673 0.9945 124,855 -0.07(-6.18%)
Dec 26, 2017 1.020 1.090 1.020 1.060 31,867 +0.03(+3.14%)
Dec 22, 2017 1.090 1.090 1.010 1.028 46,665 -0.01(-1.25%)
Dec 21, 2017 1.008 1.041 1.000 1.041 48,231 +0.02(+2.28%)
Dec 20, 2017 1.040 1.048 1.000 1.018 119,191 +0.01(+0.74%)
Dec 19, 2017 1.089 1.089 0.9960 1.010 100,287 -0.07(-6.08%)
Dec 18, 2017 1.140 1.170 1.050 1.075 299,610 -0.03(-2.93%)
Dec 15, 2017 0.9834 1.120 0.9800 1.108 401,369 +0.16(+16.38%)
Dec 14, 2017 0.9101 0.9552 0.9101 0.9520 119,180 +0.03(+3.79%)
Dec 13, 2017 0.9220 0.9360 0.9024 0.9172 138,532 -0.00(-0.29%)
Dec 12, 2017 0.8888 0.9500 0.8850 0.9199 293,128 +0.04(+4.53%)
Dec 11, 2017 0.8592 0.9007 0.8585 0.8800 74,962 +0.04(+4.41%)
Dec 08, 2017 0.8681 0.8838 0.8245 0.8428 110,856 -0.03(-3.00%)
Dec 07, 2017 0.8889 0.8970 0.8473 0.8689 152,761 -0.03(-3.43%)
Dec 06, 2017 0.9020 0.9280 0.8890 0.8998 42,492 +0.01(+1.15%)
Dec 05, 2017 0.9278 0.9506 0.8816 0.8896 85,601 -0.05(-5.04%)
Dec 04, 2017 0.9505 0.9800 0.9287 0.9368 91,721 -0.00(-0.12%)
Dec 01, 2017 0.9412 0.9650 0.9173 0.9379 83,717 +0.03(+3.86%)
Nov 30, 2017 0.9057 0.9223 0.8900 0.9030 166,273 -0.04(-4.51%)
Nov 29, 2017 0.8846 0.9456 0.8500 0.9456 176,448 +0.06(+7.19%)
Nov 28, 2017 0.9300 0.9324 0.8816 0.8822 171,100 -0.04(-4.11%)
Nov 27, 2017 0.9500 1.000 0.9200 0.9200 255,799 -0.01(-1.50%)
Nov 24, 2017 0.8700 0.9623 0.8455 0.9340 134,477 +0.06(+6.38%)
Nov 22, 2017 0.9310 0.9310 0.8505 0.8780 273,977 -0.03(-3.62%)
Nov 21, 2017 1.010 1.010 0.9100 0.9110 273,378 -0.08(-8.27%)
Nov 20, 2017 1.015 1.030 0.9851 0.9931 148,004 -0.03(-2.63%)
Nov 17, 2017 1.040 1.040 1.000 1.020 69,884 +0.00(+0.01%)
Nov 16, 2017 0.9922 1.064 0.9922 1.020 71,661 +0.02(+2.08%)
Nov 15, 2017 1.040 1.040 0.9896 0.9991 128,705 -0.04(-3.93%)
Nov 14, 2017 1.030 1.090 0.9975 1.040 271,538 -0.02(-1.89%)
Nov 13, 2017 1.105 1.120 1.050 1.060 114,961 -0.05(-4.37%)
Nov 10, 2017 1.077 1.108 1.060 1.108 95,661 +0.03(+2.63%)
Nov 09, 2017 1.090 1.110 1.051 1.080 75,377 -0.01(-0.92%)
Nov 08, 2017 1.111 1.130 1.050 1.090 105,865 -0.00(-0.16%)
Nov 07, 2017 1.179 1.180 1.092 1.092 227,711 -0.09(-7.48%)
Nov 06, 2017 1.180 1.200 1.139 1.180 117,039 +0.03(+2.62%)
Nov 03, 2017 1.230 1.240 1.120 1.150 130,476 -0.04(-3.37%)
Nov 02, 2017 1.220 1.290 1.185 1.190 232,692 -0.09(-6.93%)
Nov 01, 2017 1.140 1.289 1.140 1.279 191,332 +0.13(+11.80%)
Oct 31, 2017 1.253 1.260 1.136 1.144 271,431 -0.09(-7.53%)
Oct 30, 2017 1.350 1.389 1.220 1.237 253,303 -0.15(-10.78%)
Oct 27, 2017 1.450 1.450 1.341 1.386 247,533 -0.02(-1.49%)
Oct 26, 2017 1.392 1.450 1.294 1.407 255,023 +0.03(+2.02%)
Oct 25, 2017 1.447 1.540 1.347 1.379 368,176 -0.02(-1.47%)
Oct 24, 2017 1.260 1.450 1.260 1.400 389,211 +0.17(+13.82%)
Oct 23, 2017 1.180 1.264 1.160 1.230 193,605 +0.08(+6.96%)
Oct 20, 2017 1.155 1.198 1.140 1.150 92,839 -0.01(-0.70%)
Oct 19, 2017 1.209 1.250 1.150 1.158 133,126 -0.07(-5.85%)
Oct 18, 2017 1.100 1.255 1.100 1.230 247,422 +0.11(+9.82%)
Oct 17, 2017 1.180 1.180 1.040 1.120 476,721 -0.06(-4.92%)
Oct 16, 2017 1.290 1.290 1.150 1.178 228,922 -0.06(-5.01%)
Oct 13, 2017 1.354 1.354 1.240 1.240 318,673 -0.05(-3.70%)
Oct 12, 2017 1.282 1.360 1.170 1.288 509,372 +0.04(+3.01%)
Oct 11, 2017 1.050 1.301 0.9900 1.250 962,597 +0.04(+3.50%)
Oct 10, 2017 0.9883 1.210 0.9300 1.208 647,471 +0.23(+23.23%)
Oct 09, 2017 0.9205 0.9920 0.9205 0.9800 90,290 +0.04(+4.59%)
Oct 06, 2017 1.020 1.020 0.8834 0.9370 404,330 -0.07(-6.91%)
Oct 05, 2017 0.9527 1.040 0.9500 1.006 381,086 +0.04(+4.28%)
Oct 04, 2017 1.123 1.250 0.9100 0.9652 969,651 -0.09(-8.66%)
Oct 03, 2017 0.6510 1.080 0.6500 1.057 1,085,597 +0.40(+60.11%)
Oct 02, 2017 0.6882 0.6882 0.6180 0.6600 396,650 +0.08(+13.79%)
Sep 29, 2017 0.5517 0.5842 0.5504 0.5800 91,134 +0.04(+7.19%)
Sep 28, 2017 0.5250 0.5464 0.5250 0.5411 12,900 +0.02(+2.87%)
Sep 27, 2017 0.5404 0.5517 0.5260 0.5260 75,970 -0.01(-2.59%)
Sep 26, 2017 0.5669 0.5670 0.5400 0.5400 37,676 -0.02(-4.23%)
Sep 25, 2017 0.5497 0.5672 0.5497 0.5639 12,089 +0.01(+2.43%)
Sep 22, 2017 0.5619 0.5655 0.5487 0.5505 11,246 -0.02(-2.96%)
Sep 21, 2017 0.5487 0.5680 0.5455 0.5673 32,684 +0.01(+1.89%)
Sep 20, 2017 0.5600 0.5600 0.5350 0.5568 34,345 +0.00(+0.89%)
Sep 19, 2017 0.5500 0.5645 0.5338 0.5519 180,057 +0.01(+1.30%)
Sep 18, 2017 0.5510 0.5563 0.5432 0.5448 127,906 -0.01(-1.87%)
Sep 15, 2017 0.5761 0.5761 0.5552 0.5552 25,600 -0.02(-3.39%)
Sep 14, 2017 0.5736 0.5747 0.5648 0.5747 27,983 -0.02(-2.59%)
Sep 13, 2017 0.6224 0.6297 0.5795 0.5900 30,499 -0.03(-4.30%)
Sep 12, 2017 0.6200 0.6200 0.6165 0.6165 3,732 -0.00(-0.48%)
Sep 11, 2017 0.6200 0.6361 0.6094 0.6195 42,925 -0.01(-1.60%)
Sep 08, 2017 0.6253 0.6395 0.6182 0.6296 104,826 +0.01(+0.96%)
Sep 07, 2017 0.6061 0.6240 0.5820 0.6236 197,448 +0.03(+4.81%)
Sep 06, 2017 0.5541 0.5950 0.5396 0.5950 146,510 +0.06(+11.84%)
Sep 05, 2017 0.5282 0.5600 0.5247 0.5320 14,425 +0.00(+0.38%)
Sep 01, 2017 0.5330 0.5390 0.5218 0.5300 32,448 -0.00(-0.23%)
Aug 31, 2017 0.5465 0.5480 0.5298 0.5312 10,600 +0.00(+0.23%)
Aug 30, 2017 0.5200 0.5400 0.5200 0.5300 23,632 -0.01(-1.30%)
Aug 29, 2017 0.5330 0.5408 0.5330 0.5370 43,275 -0.00(-0.56%)
Aug 28, 2017 0.5653 0.5671 0.5220 0.5400 28,951 -0.03(-4.59%)
Aug 25, 2017 0.5760 0.5760 0.5480 0.5660 9,900 +0.02(+2.91%)
Aug 24, 2017 0.5526 0.5663 0.5500 0.5500 13,788 -0.01(-1.26%)
Aug 23, 2017 0.5741 0.5741 0.5437 0.5570 31,727 -0.02(-3.68%)
Aug 22, 2017 0.5600 0.5783 0.5570 0.5783 10,526 +0.02(+3.27%)
Aug 21, 2017 0.5890 0.5890 0.5570 0.5600 14,388 +0.01(+0.99%)
Aug 18, 2017 0.5697 0.5760 0.5545 0.5545 16,310 -0.02(-2.80%)
Aug 17, 2017 0.5878 0.5889 0.5634 0.5705 47,157 -0.03(-4.68%)
Aug 16, 2017 0.5777 0.5985 0.5777 0.5985 7,850 +0.02(+3.19%)
Aug 15, 2017 0.5976 0.6007 0.5722 0.5800 42,390 -0.01(-0.96%)
Aug 14, 2017 0.6178 0.6189 0.5856 0.5856 62,799 -0.02(-3.24%)
Aug 11, 2017 0.6164 0.6200 0.5860 0.6052 48,435 +0.00(+0.38%)
Aug 10, 2017 0.6181 0.6200 0.5900 0.6029 78,180 -0.01(-1.00%)
Aug 09, 2017 0.5920 0.6182 0.5784 0.6090 87,574 +0.03(+5.00%)
Aug 08, 2017 0.5900 0.5959 0.5782 0.5800 32,070 +0.00(+0.00%)
Aug 07, 2017 0.5750 0.5800 0.5580 0.5800 12,600 +0.00(+0.00%)
Aug 04, 2017 0.5800 0.6001 0.5730 0.5800 31,956 -0.01(-1.76%)
Aug 03, 2017 0.6058 0.6058 0.5830 0.5904 22,358 -0.00(-0.76%)
Aug 02, 2017 0.5920 0.6105 0.5830 0.5949 30,921 +0.00(+0.83%)
Aug 01, 2017 0.6078 0.6244 0.5820 0.5900 62,315 -0.03(-4.84%)
Jul 31, 2017 0.6310 0.6480 0.6199 0.6200 19,275 -0.01(-1.87%)
Jul 28, 2017 0.6500 0.6589 0.6318 0.6318 17,200 -0.01(-1.44%)
Jul 27, 2017 0.6600 0.6745 0.6406 0.6410 11,212 -0.02(-2.88%)
Jul 26, 2017 0.6571 0.6846 0.6300 0.6600 47,295 +0.02(+2.33%)
Jul 25, 2017 0.6600 0.6600 0.6421 0.6450 42,409 -0.01(-0.92%)
Jul 24, 2017 0.6800 0.6800 0.6434 0.6510 71,939 -0.03(-4.26%)
Jul 21, 2017 0.6816 0.7010 0.6759 0.6800 19,563 +0.01(+1.46%)
Jul 20, 2017 0.6600 0.6810 0.6600 0.6702 230,422 +0.01(+1.68%)
Jul 19, 2017 0.6487 0.6694 0.6413 0.6591 81,538 +0.02(+3.80%)
Jul 18, 2017 0.6000 0.6390 0.6000 0.6350 94,077 +0.04(+5.83%)
Jul 17, 2017 0.6136 0.6200 0.6000 0.6000 12,601 -0.01(-1.78%)
Jul 14, 2017 0.6000 0.6140 0.6000 0.6109 29,156 +0.02(+2.86%)
Jul 13, 2017 0.5897 0.5939 0.5780 0.5939 8,650 +0.00(+0.49%)
Jul 12, 2017 0.5700 0.5948 0.5700 0.5910 16,800 +0.02(+2.78%)
Jul 11, 2017 0.5906 0.6000 0.5676 0.5750 385,727 -0.01(-0.86%)
Jul 10, 2017 0.5761 0.5900 0.5685 0.5800 92,426 +0.02(+3.39%)
Jul 07, 2017 0.6009 0.6022 0.5610 0.5610 109,996 -0.00(-0.85%)
Jul 06, 2017 0.6000 0.6000 0.5658 0.5658 116,031 -0.02(-2.98%)
Jul 05, 2017 0.5706 0.5990 0.5600 0.5832 52,810 -0.01(-1.15%)
Jul 03, 2017 0.5800 0.7000 0.5800 0.5900 9,710 +0.01(+1.72%)
Jun 30, 2017 0.5827 0.5976 0.5721 0.5800 25,291 -0.00(-0.34%)
Jun 29, 2017 0.6160 0.6190 0.5700 0.5820 33,443 +0.00(+0.52%)
Jun 28, 2017 0.5856 0.5939 0.5770 0.5790 14,051 -0.00(-0.17%)
Jun 27, 2017 0.5900 0.6102 0.5789 0.5800 10,436 -0.01(-1.98%)
Jun 26, 2017 0.5975 0.6232 0.5917 0.5917 25,164 -0.03(-5.10%)
Jun 23, 2017 0.6370 0.6384 0.6056 0.6235 27,710 -0.01(-2.24%)
Jun 22, 2017 0.5939 0.6378 0.5722 0.6378 15,300 +0.08(+14.12%)
Jun 21, 2017 0.5500 0.5700 0.5500 0.5589 47,419 -0.00(-0.25%)
Jun 20, 2017 0.5955 0.6000 0.5603 0.5603 54,072 -0.01(-1.70%)
Jun 19, 2017 0.5985 0.6092 0.5700 0.5700 70,100 -0.02(-3.39%)
Jun 16, 2017 0.5580 0.5950 0.5534 0.5900 59,876 +0.04(+7.66%)
Jun 15, 2017 0.5590 0.5723 0.5323 0.5480 211,402 -0.09(-14.67%)
Jun 14, 2017 0.6340 0.6600 0.6300 0.6422 83,816 +0.02(+3.59%)
Jun 13, 2017 0.6100 0.6467 0.5980 0.6200 115,798 +0.03(+4.29%)
Jun 12, 2017 0.6000 0.6000 0.5603 0.5945 54,215 -0.00(-0.30%)
Jun 09, 2017 0.6250 0.6250 0.5890 0.5963 65,059 -0.02(-2.72%)
Jun 08, 2017 0.6054 0.6387 0.5977 0.6130 88,914 +0.01(+2.17%)
Jun 07, 2017 0.6417 0.6694 0.6000 0.6000 95,740 -0.04(-6.67%)
Jun 06, 2017 0.7180 0.7250 0.6330 0.6429 70,930 -0.06(-8.08%)
Jun 05, 2017 0.6260 0.7227 0.5800 0.6994 124,869 +0.12(+21.00%)
Jun 02, 2017 0.5720 0.5834 0.5507 0.5780 44,511 +0.01(+2.48%)
Jun 01, 2017 0.5800 0.5900 0.5600 0.5640 72,323 -0.00(-0.70%)
May 31, 2017 0.5490 0.5830 0.5300 0.5680 95,774 +0.03(+5.79%)
May 30, 2017 0.5200 0.5410 0.5100 0.5369 55,513 +0.02(+3.69%)
May 26, 2017 0.5200 0.5200 0.4959 0.5178 19,673 +0.01(+1.53%)
May 25, 2017 0.5160 0.5500 0.5060 0.5100 245,392 +0.01(+2.00%)
May 24, 2017 0.5524 0.5524 0.4900 0.5000 151,025 -0.03(-5.73%)
May 23, 2017 0.5596 0.5810 0.5200 0.5304 94,388 -0.05(-8.71%)
May 22, 2017 0.5120 0.5820 0.5120 0.5810 43,202 +0.04(+7.20%)
May 19, 2017 0.4885 0.5500 0.4665 0.5420 135,592 +0.06(+11.68%)
May 18, 2017 0.4975 0.5098 0.4784 0.4853 112,321 +0.00(+0.52%)
May 17, 2017 0.5125 0.5200 0.4796 0.4828 204,689 -0.05(-8.58%)
May 16, 2017 0.5630 0.5630 0.5281 0.5281 47,100 -0.02(-3.98%)
May 15, 2017 0.5545 0.5700 0.5366 0.5500 37,471 +0.00(+0.18%)
May 12, 2017 0.5566 0.5811 0.5490 0.5490 34,932 -0.00(-0.36%)
May 11, 2017 0.5846 0.5900 0.5510 0.5510 33,220 -0.04(-6.56%)
May 10, 2017 0.6157 0.6185 0.5659 0.5897 84,344 +0.00(+0.48%)
May 09, 2017 0.6060 0.6093 0.5631 0.5869 24,476 -0.02(-2.82%)
May 08, 2017 0.5939 0.6240 0.5939 0.6039 130,241 +0.02(+2.74%)
May 05, 2017 0.5210 0.5878 0.5155 0.5878 35,644 +0.06(+11.33%)
May 04, 2017 0.5851 0.6000 0.5280 0.5280 102,455 -0.05(-9.00%)
May 03, 2017 0.5629 0.5890 0.5460 0.5803 107,682 +0.04(+6.42%)
May 02, 2017 0.6024 0.6024 0.5123 0.5453 148,416 -0.04(-7.58%)
May 01, 2017 0.6104 0.6340 0.5874 0.5900 70,283 -0.01(-2.29%)
Apr 28, 2017 0.6278 0.6300 0.5621 0.6038 73,691 -0.01(-2.41%)
Apr 27, 2017 0.6936 0.7339 0.5847 0.6187 306,521 -0.07(-10.33%)
Apr 26, 2017 0.7200 0.7360 0.6900 0.6900 188,188 -0.00(-0.54%)
Apr 25, 2017 0.7007 0.7080 0.6881 0.6937 30,193 -0.01(-1.79%)
Apr 24, 2017 0.7448 0.7479 0.7051 0.7064 67,165 -0.04(-5.18%)
Apr 21, 2017 0.7740 0.7759 0.7450 0.7450 28,680 -0.02(-1.97%)
Apr 20, 2017 0.7835 0.7835 0.7500 0.7600 22,936 -0.02(-2.11%)
Apr 19, 2017 0.7863 0.7863 0.7600 0.7764 34,556 -0.00(-0.46%)
Apr 18, 2017 0.8243 0.8279 0.7800 0.7800 11,017 -0.04(-4.31%)
Apr 17, 2017 0.8336 0.8336 0.7874 0.8151 18,050 +0.00(+0.18%)
Apr 13, 2017 0.7797 0.8136 0.7760 0.8136 25,802 +0.03(+4.20%)
Apr 12, 2017 0.8053 0.8114 0.7630 0.7808 46,544 -0.03(-4.18%)
Apr 11, 2017 0.8105 0.8152 0.7510 0.8149 63,823 +0.03(+3.85%)
Apr 10, 2017 0.8619 0.8654 0.7847 0.7847 170,124 -0.08(-8.93%)
Apr 07, 2017 0.8731 0.8731 0.8500 0.8616 58,989 +0.01(+1.07%)
Apr 06, 2017 0.8620 0.8704 0.8480 0.8525 111,952 +0.00(+0.29%)
Apr 05, 2017 0.8674 0.8880 0.8500 0.8500 101,419 -0.03(-3.17%)
Apr 04, 2017 0.8550 0.8778 0.8449 0.8778 96,106 +0.02(+2.73%)
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.