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

Harvest Health & Recreation Inc (OP: HRVSF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 2.773 2.930 2.730 2.900 474,000 +0.12(+4.25%)
Apr 29, 2021 2.800 2.890 2.720 2.782 320,772 -0.05(-1.71%)
Apr 28, 2021 2.833 2.873 2.760 2.830 442,777 +0.03(+1.07%)
Apr 27, 2021 2.805 2.950 2.774 2.800 316,686 -0.00(-0.10%)
Apr 26, 2021 2.720 2.970 2.720 2.803 668,718 +0.04(+1.55%)
Apr 23, 2021 2.760 2.880 2.720 2.760 342,000 -0.08(-2.96%)
Apr 22, 2021 2.855 2.910 2.770 2.844 248,156 -0.02(-0.66%)
Apr 21, 2021 2.850 3.000 2.750 2.863 329,284 +0.01(+0.45%)
Apr 20, 2021 2.750 3.090 2.700 2.850 658,495 -0.02(-0.70%)
Apr 19, 2021 2.900 2.970 2.700 2.870 368,640 -0.01(-0.30%)
Apr 16, 2021 3.042 3.045 2.824 2.879 480,400 +0.06(+2.08%)
Apr 15, 2021 2.820 2.850 2.620 2.820 485,167 +0.02(+0.82%)
Apr 14, 2021 2.835 2.943 2.796 2.797 438,252 -0.11(-3.88%)
Apr 13, 2021 2.990 3.035 2.800 2.910 338,717 -0.01(-0.35%)
Apr 12, 2021 3.020 3.080 2.790 2.920 645,646 -0.14(-4.58%)
Apr 09, 2021 3.050 3.100 2.992 3.060 306,400 +0.06(+2.01%)
Apr 08, 2021 2.860 3.050 2.860 3.000 458,717 +0.08(+2.85%)
Apr 07, 2021 3.010 3.060 2.900 2.917 422,383 -0.06(-2.11%)
Apr 06, 2021 3.110 3.110 2.900 2.980 564,592 -0.05(-1.65%)
Apr 05, 2021 3.180 3.180 3.010 3.030 330,946 +0.00(+0.00%)
Apr 01, 2021 3.275 3.356 2.995 3.030 562,200 -0.20(-6.19%)
Mar 31, 2021 3.040 3.280 3.040 3.230 507,887 +0.06(+2.05%)
Mar 30, 2021 3.150 3.169 3.000 3.165 524,911 +0.02(+0.80%)
Mar 29, 2021 3.120 3.280 3.000 3.140 366,778 +0.00(+0.13%)
Mar 26, 2021 3.090 3.200 3.020 3.136 279,100 +0.12(+3.84%)
Mar 25, 2021 3.040 3.120 2.900 3.020 587,565 -0.06(-1.91%)
Mar 24, 2021 2.940 3.220 2.940 3.079 353,661 -0.00(-0.04%)
Mar 23, 2021 3.300 3.360 3.050 3.080 562,647 -0.21(-6.38%)
Mar 22, 2021 3.240 3.370 3.229 3.290 323,721 +0.05(+1.54%)
Mar 19, 2021 3.292 3.480 3.200 3.240 386,900 -0.06(-1.82%)
Mar 18, 2021 3.460 3.660 3.292 3.300 532,025 -0.23(-6.52%)
Mar 17, 2021 3.280 3.570 3.192 3.530 412,684 +0.27(+8.28%)
Mar 16, 2021 3.570 3.672 3.223 3.260 659,964 -0.31(-8.68%)
Mar 15, 2021 3.790 3.840 3.530 3.570 648,279 -0.18(-4.80%)
Mar 12, 2021 3.570 3.770 3.400 3.750 492,900 +0.18(+4.90%)
Mar 11, 2021 3.250 3.584 3.110 3.575 830,915 +0.37(+11.54%)
Mar 10, 2021 3.300 3.400 3.000 3.205 933,595 -0.07(-2.29%)
Mar 09, 2021 3.400 3.489 3.220 3.280 1,046,626 +0.02(+0.61%)
Mar 08, 2021 3.780 3.780 3.260 3.260 1,266,978 -0.52(-13.76%)
Mar 05, 2021 3.740 3.870 3.180 3.780 2,555,000 +0.07(+1.89%)
Mar 04, 2021 4.100 4.120 3.590 3.710 1,340,227 -0.37(-9.01%)
Mar 03, 2021 3.900 4.130 3.900 4.077 798,467 +0.06(+1.52%)
Mar 02, 2021 4.000 4.034 3.900 4.016 334,429 +0.13(+3.25%)
Mar 01, 2021 3.880 4.010 3.820 3.890 634,262 +0.09(+2.37%)
Feb 26, 2021 3.800 3.980 3.650 3.800 702,100 -0.02(-0.52%)
Feb 25, 2021 4.043 4.110 3.820 3.820 571,725 -0.18(-4.50%)
Feb 24, 2021 3.995 4.110 3.893 4.000 391,855 +0.00(+0.00%)
Feb 23, 2021 4.100 4.160 3.550 4.000 1,004,190 -0.18(-4.31%)
Feb 22, 2021 4.450 4.460 4.160 4.180 734,503 -0.27(-6.15%)
Feb 19, 2021 3.970 4.492 3.871 4.454 3,153,500 +0.43(+10.80%)
Feb 18, 2021 4.150 4.200 3.930 4.020 722,064 -0.19(-4.50%)
Feb 17, 2021 4.200 4.250 4.010 4.210 733,598 -0.05(-1.19%)
Feb 16, 2021 4.006 4.503 3.680 4.260 4,100,581 +0.39(+10.08%)
Feb 12, 2021 3.620 3.980 3.600 3.870 1,240,900 -0.03(-0.77%)
Feb 11, 2021 4.200 4.250 3.530 3.900 3,033,465 -0.26(-6.25%)
Feb 10, 2021 4.100 4.330 4.010 4.160 1,811,406 +0.10(+2.38%)
Feb 09, 2021 4.250 4.250 3.950 4.063 1,638,450 +0.04(+1.07%)
Feb 08, 2021 4.040 4.160 3.700 4.020 1,986,564 +0.08(+2.16%)
Feb 05, 2021 3.910 4.080 3.850 3.935 1,899,500 +0.10(+2.47%)
Feb 04, 2021 3.600 3.840 3.480 3.840 1,618,981 +0.31(+8.78%)
Feb 03, 2021 3.360 3.710 3.323 3.530 2,396,450 +0.19(+5.70%)
Feb 02, 2021 3.080 3.350 3.050 3.340 1,332,574 +0.26(+8.43%)
Feb 01, 2021 3.000 3.080 2.945 3.080 1,279,175 +0.09(+3.01%)
Jan 29, 2021 3.150 3.190 2.850 2.990 1,413,000 -0.04(-1.32%)
Jan 28, 2021 2.920 3.200 2.920 3.030 909,964 -0.11(-3.50%)
Jan 27, 2021 3.100 3.190 2.740 3.140 3,205,356 -0.02(-0.79%)
Jan 26, 2021 3.500 3.570 3.100 3.165 1,434,960 -0.25(-7.18%)
Jan 25, 2021 3.500 3.680 3.312 3.410 2,445,918 +0.01(+0.15%)
Jan 22, 2021 3.060 3.420 3.050 3.405 1,501,400 +0.27(+8.79%)
Jan 21, 2021 3.080 3.270 3.030 3.130 1,160,527 +0.04(+1.29%)
Jan 20, 2021 3.110 3.162 3.090 3.090 566,613 -0.01(-0.32%)
Jan 19, 2021 3.120 3.170 3.000 3.100 791,222 -0.02(-0.80%)
Jan 15, 2021 3.150 3.170 3.050 3.125 743,700 +0.02(+0.81%)
Jan 14, 2021 3.100 3.190 3.067 3.100 1,239,802 +0.03(+0.98%)
Jan 13, 2021 3.120 3.210 3.048 3.070 1,236,493 -0.03(-0.81%)
Jan 12, 2021 3.100 3.250 2.960 3.095 1,518,856 +0.01(+0.16%)
Jan 11, 2021 2.820 3.155 2.670 3.090 2,958,633 +0.28(+9.96%)
Jan 08, 2021 2.770 2.880 2.650 2.810 1,254,600 +0.05(+1.81%)
Jan 07, 2021 2.720 2.770 2.530 2.760 1,987,255 +0.24(+9.33%)
Jan 06, 2021 2.500 2.800 2.450 2.525 2,079,062 +0.17(+6.99%)
Jan 05, 2021 2.450 2.550 2.300 2.360 1,568,012 -0.04(-1.69%)
Jan 04, 2021 2.168 2.500 2.130 2.400 1,767,208 +0.24(+11.11%)
Dec 31, 2020 2.160 2.160 2.160 449,299 +0.06(+2.86%)
Dec 30, 2020 2.050 2.165 2.030 2.100 449,299 +0.00(+0.24%)
Dec 29, 2020 2.090 2.150 2.020 2.095 671,326 -0.03(-1.64%)
Dec 28, 2020 2.130 2.130 2.050 2.130 503,545 +0.00(+0.00%)
Dec 24, 2020 1.980 2.130 1.980 2.130 457,200 +0.04(+1.91%)
Dec 23, 2020 2.060 2.100 1.940 2.090 1,785,117 +0.03(+1.46%)
Dec 22, 2020 1.970 2.100 1.926 2.060 1,542,496 +0.08(+4.30%)
Dec 21, 2020 1.950 2.010 1.830 1.975 1,626,813 +0.08(+4.27%)
Dec 18, 2020 1.900 1.920 1.868 1.894 943,100 -0.02(-1.09%)
Dec 17, 2020 1.950 1.980 1.898 1.915 735,086 -0.02(-1.03%)
Dec 16, 2020 1.900 1.990 1.900 1.935 1,464,891 +0.02(+1.04%)
Dec 15, 2020 1.970 1.995 1.910 1.915 602,728 -0.01(-0.60%)
Dec 14, 2020 1.990 2.010 1.910 1.927 709,612 -0.07(-3.43%)
Dec 11, 2020 2.070 2.070 1.950 1.995 814,600 -0.02(-1.24%)
Dec 10, 2020 1.870 2.080 1.830 2.020 1,683,550 +0.15(+8.02%)
Dec 09, 2020 1.830 1.980 1.830 1.870 958,434 -0.03(-1.58%)
Dec 08, 2020 1.980 2.070 1.890 1.900 844,804 -0.05(-2.38%)
Dec 07, 2020 2.131 2.200 1.946 1.946 1,334,137 -0.11(-5.52%)
Dec 04, 2020 2.100 2.120 1.980 2.060 2,228,900 +0.02(+1.10%)
Dec 03, 2020 2.110 2.110 2.010 2.038 616,932 +0.00(+0.12%)
Dec 02, 2020 2.020 2.100 1.920 2.035 1,013,179 +0.02(+0.82%)
Dec 01, 2020 2.170 2.170 1.970 2.018 1,018,131 -0.04(-2.01%)
Nov 30, 2020 2.230 2.230 1.810 2.060 1,607,851 +0.02(+1.15%)
Nov 27, 2020 1.770 2.052 1.770 2.037 551,400 +0.16(+8.32%)
Nov 25, 2020 1.830 1.973 1.650 1.880 2,254,900 +0.17(+10.00%)
Nov 24, 2020 1.750 1.910 1.700 1.709 472,421 -0.03(-1.78%)
Nov 23, 2020 1.750 1.830 1.650 1.740 1,112,394 -0.03(-1.69%)
Nov 20, 2020 1.896 1.945 1.750 1.770 763,800 -0.09(-4.84%)
Nov 19, 2020 1.850 1.950 1.798 1.860 463,627 -0.03(-1.59%)
Nov 18, 2020 2.010 2.010 1.845 1.890 768,357 +0.03(+1.61%)
Nov 17, 2020 1.980 1.980 1.840 1.860 622,537 +0.01(+0.43%)
Nov 16, 2020 1.790 1.920 1.770 1.852 1,045,975 +0.10(+5.83%)
Nov 13, 2020 1.700 1.860 1.700 1.750 1,372,300 -0.03(-1.69%)
Nov 12, 2020 1.900 1.940 1.770 1.780 722,443 -0.06(-3.26%)
Nov 11, 2020 1.950 2.080 1.770 1.840 1,473,142 -0.10(-5.15%)
Nov 10, 2020 1.850 1.960 1.760 1.940 2,097,133 +0.13(+7.18%)
Nov 09, 2020 1.964 2.060 1.760 1.810 1,449,618 -0.05(-2.69%)
Nov 06, 2020 1.888 1.995 1.770 1.860 1,362,300 +0.01(+0.54%)
Nov 05, 2020 1.760 1.940 1.740 1.850 1,978,487 +0.12(+6.94%)
Nov 04, 2020 1.940 1.940 1.680 1.730 2,518,351 +0.01(+0.58%)
Nov 03, 2020 2.005 2.005 1.630 1.720 1,728,231 -0.09(-4.79%)
Nov 02, 2020 1.530 1.840 1.530 1.807 4,338,657 +0.28(+18.47%)
Oct 30, 2020 1.540 1.570 1.460 1.525 676,500 -0.01(-0.33%)
Oct 29, 2020 1.450 1.600 1.375 1.530 931,634 +0.13(+9.29%)
Oct 28, 2020 1.320 1.500 1.320 1.400 798,631 -0.07(-4.52%)
Oct 27, 2020 1.390 1.505 1.390 1.466 429,968 +0.02(+1.12%)
Oct 26, 2020 1.590 1.610 1.419 1.450 637,021 -0.06(-4.29%)
Oct 23, 2020 1.490 1.675 1.490 1.515 827,700 -0.06(-3.50%)
Oct 22, 2020 1.750 1.750 1.530 1.570 2,760,431 -0.33(-17.37%)
Oct 21, 2020 1.700 1.950 1.598 1.900 1,159,959 +0.28(+17.65%)
Oct 20, 2020 1.542 1.650 1.490 1.615 515,246 +0.14(+9.20%)
Oct 19, 2020 1.560 1.570 1.400 1.479 672,954 +0.02(+1.54%)
Oct 16, 2020 1.590 1.590 1.456 1.456 464,700 -0.10(-6.63%)
Oct 15, 2020 1.580 1.580 1.490 1.560 236,673 -0.03(-1.89%)
Oct 14, 2020 1.670 1.760 1.550 1.590 482,174 -0.05(-3.05%)
Oct 13, 2020 1.550 1.640 1.420 1.640 607,481 +0.07(+4.46%)
Oct 12, 2020 1.440 1.580 1.440 1.570 678,482 +0.14(+10.01%)
Oct 09, 2020 1.410 1.440 1.385 1.427 954,100 +0.04(+2.62%)
Oct 08, 2020 1.249 1.400 1.237 1.391 863,054 +0.16(+12.62%)
Oct 07, 2020 1.240 1.260 1.200 1.235 322,588 +0.04(+3.35%)
Oct 06, 2020 1.200 1.240 1.045 1.195 486,435 +0.05(+3.91%)
Oct 05, 2020 1.111 1.170 1.040 1.150 305,819 +0.09(+8.38%)
Oct 02, 2020 1.000 1.090 1.000 1.061 251,700 +0.01(+1.06%)
Oct 01, 2020 1.024 1.075 1.020 1.050 136,208 +0.00(+0.00%)
Sep 30, 2020 1.100 1.100 1.009 1.050 263,517 +0.00(+0.00%)
Sep 29, 2020 0.9700 1.080 0.9700 1.050 168,291 +0.03(+2.44%)
Sep 28, 2020 0.9700 1.170 0.9700 1.025 240,361 -0.05(-4.21%)
Sep 25, 2020 1.165 1.165 1.010 1.070 153,000 +0.01(+0.94%)
Sep 24, 2020 1.050 1.080 1.010 1.060 229,713 -0.01(-0.93%)
Sep 23, 2020 1.120 1.120 1.045 1.070 151,191 -0.04(-3.82%)
Sep 22, 2020 1.050 1.130 1.050 1.113 125,606 +0.03(+3.01%)
Sep 21, 2020 1.130 1.140 1.050 1.080 480,242 -0.06(-5.26%)
Sep 18, 2020 1.185 1.200 1.129 1.140 342,400 -0.06(-5.00%)
Sep 17, 2020 1.240 1.240 1.169 1.200 159,397 +0.00(+0.37%)
Sep 16, 2020 1.200 1.208 1.165 1.196 204,542 +0.02(+1.75%)
Sep 15, 2020 1.170 1.222 1.153 1.175 246,565 +0.01(+0.43%)
Sep 14, 2020 1.250 1.250 1.170 1.170 229,428 -0.02(-1.68%)
Sep 11, 2020 1.250 1.275 1.178 1.190 194,900 -0.07(-5.56%)
Sep 10, 2020 1.210 1.310 1.210 1.260 110,092 +0.00(+0.00%)
Sep 09, 2020 1.410 1.410 1.230 1.260 254,009 -0.03(-2.43%)
Sep 08, 2020 1.260 1.320 1.230 1.291 328,631 +0.01(+0.89%)
Sep 04, 2020 1.190 1.300 1.170 1.280 365,700 +0.06(+5.35%)
Sep 03, 2020 1.310 1.310 1.180 1.215 326,525 -0.05(-4.33%)
Sep 02, 2020 1.250 1.350 1.249 1.270 279,046 -0.06(-4.51%)
Sep 01, 2020 1.210 1.330 1.200 1.330 585,598 +0.08(+6.66%)
Aug 31, 2020 1.200 1.250 1.200 1.247 225,545 +0.02(+1.38%)
Aug 28, 2020 1.200 1.260 1.200 1.230 340,500 +0.04(+3.36%)
Aug 27, 2020 1.150 1.200 1.150 1.190 155,647 +0.01(+0.85%)
Aug 26, 2020 1.220 1.220 1.160 1.180 199,414 -0.03(-2.44%)
Aug 25, 2020 1.225 1.250 1.150 1.210 227,093 +0.02(+1.64%)
Aug 24, 2020 1.200 1.200 1.150 1.190 181,535 +0.00(+0.00%)
Aug 21, 2020 1.360 1.360 1.150 1.190 621,900 -0.10(-7.75%)
Aug 20, 2020 1.295 1.340 1.270 1.290 264,371 -0.03(-2.53%)
Aug 19, 2020 1.410 1.410 1.290 1.323 190,585 +0.01(+1.03%)
Aug 18, 2020 1.290 1.355 1.290 1.310 520,822 -0.01(-0.76%)
Aug 17, 2020 1.430 1.430 1.288 1.320 411,425 -0.06(-4.35%)
Aug 14, 2020 1.270 1.393 1.250 1.380 651,500 +0.11(+8.66%)
Aug 13, 2020 1.300 1.380 1.210 1.270 607,800 -0.07(-5.58%)
Aug 12, 2020 1.460 1.520 1.330 1.345 1,216,921 -0.05(-3.93%)
Aug 11, 2020 1.420 1.500 1.380 1.400 643,361 -0.05(-3.45%)
Aug 10, 2020 1.350 1.460 1.335 1.450 751,100 +0.13(+9.85%)
Aug 07, 2020 1.360 1.570 1.308 1.320 1,566,200 -0.08(-5.66%)
Aug 06, 2020 1.280 1.410 1.260 1.399 705,254 +0.10(+7.71%)
Aug 05, 2020 1.200 1.310 1.200 1.299 858,249 +0.11(+9.21%)
Aug 04, 2020 1.100 1.210 1.100 1.190 432,510 +0.04(+3.57%)
Aug 03, 2020 1.170 1.170 1.069 1.149 258,216 +0.08(+7.34%)
Jul 31, 2020 1.080 1.220 0.9856 1.070 723,100 -0.01(-0.93%)
Jul 30, 2020 0.9700 1.130 0.9700 1.080 460,890 +0.04(+3.85%)
Jul 29, 2020 1.008 1.044 0.9700 1.040 257,260 +0.07(+6.83%)
Jul 28, 2020 0.9450 1.030 0.9295 0.9735 757,905 +0.03(+3.57%)
Jul 27, 2020 0.8925 1.030 0.8925 0.9399 399,578 +0.00(+0.47%)
Jul 24, 2020 0.9066 0.9515 0.9000 0.9355 150,900 -0.00(-0.03%)
Jul 23, 2020 0.9500 0.9748 0.9100 0.9358 302,582 -0.03(-3.22%)
Jul 22, 2020 1.070 1.070 0.9531 0.9669 288,049 -0.05(-4.51%)
Jul 21, 2020 1.000 1.050 0.9499 1.013 1,266,088 +0.02(+2.24%)
Jul 20, 2020 0.9510 1.030 0.9510 0.9904 195,904 +0.00(+0.04%)
Jul 17, 2020 1.100 1.130 0.9820 0.9900 274,000 -0.04(-3.87%)
Jul 16, 2020 1.080 1.080 1.008 1.030 143,510 -0.01(-0.88%)
Jul 15, 2020 1.000 1.100 1.000 1.039 308,039 -0.02(-1.90%)
Jul 14, 2020 1.170 1.170 0.9942 1.059 294,760 -0.02(-1.94%)
Jul 13, 2020 0.9000 1.170 0.9000 1.080 1,143,861 +0.14(+15.32%)
Jul 10, 2020 0.8077 0.9817 0.8000 0.9365 691,600 +0.12(+14.36%)
Jul 09, 2020 0.7828 0.8566 0.7828 0.8189 197,722 -0.01(-1.50%)
Jul 08, 2020 0.9300 0.9300 0.7931 0.8314 557,528 -0.04(-4.70%)
Jul 07, 2020 0.8070 0.9273 0.8070 0.8724 212,314 -0.02(-1.98%)
Jul 06, 2020 0.9500 1.050 0.8751 0.8900 358,368 -0.04(-3.78%)
Jul 02, 2020 0.9030 0.9650 0.8700 0.9250 181,900 +0.01(+1.00%)
Jul 01, 2020 0.8975 0.9258 0.8500 0.9158 139,744 +0.02(+2.04%)
Jun 30, 2020 0.8300 0.8975 0.8077 0.8975 255,700 +0.07(+8.13%)
Jun 29, 2020 0.7350 0.8530 0.7350 0.8300 456,807 +0.03(+3.75%)
Jun 26, 2020 0.9850 0.9850 0.7974 0.8000 608,600 -0.10(-10.65%)
Jun 25, 2020 0.8650 0.8954 0.8547 0.8954 145,993 +0.03(+3.51%)
Jun 24, 2020 0.9625 0.9625 0.8530 0.8650 254,034 -0.02(-1.80%)
Jun 23, 2020 0.9160 0.9804 0.8700 0.8809 566,366 +0.00(+0.10%)
Jun 22, 2020 0.8980 1.000 0.8595 0.8800 505,571 +0.00(+0.00%)
Jun 19, 2020 1.040 1.040 0.8633 0.8800 515,400 -0.08(-8.81%)
Jun 18, 2020 0.9200 1.020 0.9200 0.9650 224,124 -0.03(-2.53%)
Jun 17, 2020 0.9600 1.040 0.9600 0.9900 391,744 -0.05(-4.81%)
Jun 16, 2020 1.040 1.080 1.000 1.040 244,064 +0.02(+1.96%)
Jun 15, 2020 1.020 1.070 1.010 1.020 143,158 -0.02(-1.79%)
Jun 12, 2020 1.050 1.100 0.9992 1.039 360,800 +0.02(+2.33%)
Jun 11, 2020 1.050 1.080 0.9600 1.015 933,686 -0.07(-6.02%)
Jun 10, 2020 1.170 1.180 1.000 1.080 650,287 -0.07(-6.09%)
Jun 09, 2020 1.230 1.231 1.150 1.150 429,630 -0.05(-3.99%)
Jun 08, 2020 1.230 1.300 1.160 1.198 565,530 +0.04(+3.26%)
Jun 05, 2020 1.130 1.280 1.130 1.160 392,100 +0.01(+0.87%)
Jun 04, 2020 1.090 1.200 1.090 1.150 214,911 -0.03(-2.54%)
Jun 03, 2020 1.300 1.310 1.130 1.180 846,982 -0.08(-6.72%)
Jun 02, 2020 1.350 1.420 1.240 1.265 416,116 -0.10(-6.99%)
Jun 01, 2020 1.330 1.475 1.310 1.360 156,922 -0.04(-2.86%)
May 29, 2020 1.510 1.510 1.330 1.400 271,400 -0.05(-3.45%)
May 28, 2020 1.440 1.630 1.440 1.450 224,127 -0.07(-4.92%)
May 27, 2020 1.600 1.640 1.400 1.525 392,258 -0.07(-4.09%)
May 26, 2020 1.610 1.700 1.500 1.590 624,048 +0.08(+5.47%)
May 22, 2020 1.438 1.510 1.390 1.508 548,200 +0.01(+0.84%)
May 21, 2020 1.560 1.605 1.310 1.495 883,525 -0.06(-4.17%)
May 20, 2020 1.600 1.600 1.440 1.560 709,483 +0.06(+4.35%)
May 19, 2020 1.520 1.569 1.370 1.495 1,022,218 -0.02(-1.16%)
May 18, 2020 1.380 1.520 1.310 1.512 976,956 +0.22(+17.25%)
May 15, 2020 1.140 1.320 1.118 1.290 675,200 +0.16(+14.16%)
May 14, 2020 1.050 1.140 1.050 1.130 214,096 +0.03(+3.05%)
May 13, 2020 1.100 1.200 1.097 1.097 356,008 -0.09(-7.85%)
May 12, 2020 1.050 1.220 1.050 1.190 503,699 +0.05(+4.39%)
May 11, 2020 1.170 1.170 1.075 1.140 136,791 -0.02(-2.11%)
May 08, 2020 1.200 1.200 1.100 1.165 208,400 +0.02(+2.16%)
May 07, 2020 1.200 1.200 1.070 1.140 176,976 -0.02(-1.72%)
May 06, 2020 1.210 1.244 1.050 1.160 338,930 -0.06(-4.92%)
May 05, 2020 1.100 1.270 1.050 1.220 513,538 +0.13(+11.94%)
May 04, 2020 1.120 1.230 0.9965 1.090 507,939 -0.10(-8.41%)
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.