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

Patriot One Technologies Inc (TSV: PAT )

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, 2018 1.580 1.590 1.550 1.590 239,773 +0.00(+0.00%)
Apr 27, 2018 1.600 1.600 1.570 1.590 107,181 +0.01(+0.63%)
Apr 26, 2018 1.600 1.600 1.560 1.580 244,283 -0.02(-1.25%)
Apr 25, 2018 1.630 1.630 1.570 1.600 322,404 -0.02(-1.23%)
Apr 24, 2018 1.640 1.670 1.620 1.620 281,385 -0.07(-4.14%)
Apr 23, 2018 1.680 1.690 1.660 1.690 160,255 +0.00(+0.00%)
Apr 20, 2018 1.690 1.720 1.670 1.690 254,284 +0.00(+0.00%)
Apr 19, 2018 1.640 1.690 1.630 1.690 207,466 +0.04(+2.42%)
Apr 18, 2018 1.690 1.690 1.630 1.650 213,823 -0.02(-1.20%)
Apr 17, 2018 1.700 1.730 1.630 1.670 423,094 -0.03(-1.76%)
Apr 16, 2018 1.760 1.760 1.680 1.700 445,095 -0.04(-2.30%)
Apr 13, 2018 1.770 1.780 1.720 1.740 245,999 -0.02(-1.14%)
Apr 12, 2018 1.770 1.790 1.740 1.760 214,714 +0.01(+0.57%)
Apr 11, 2018 1.740 1.790 1.740 1.750 279,938 +0.00(+0.00%)
Apr 10, 2018 1.720 1.770 1.720 1.750 459,103 +0.05(+2.94%)
Apr 09, 2018 1.690 1.740 1.670 1.700 386,326 +0.05(+3.03%)
Apr 06, 2018 1.670 1.670 1.640 1.650 209,960 -0.02(-1.20%)
Apr 05, 2018 1.650 1.730 1.600 1.670 602,727 +0.03(+1.83%)
Apr 04, 2018 1.560 1.660 1.540 1.640 472,274 +0.03(+1.86%)
Apr 03, 2018 1.680 1.680 1.600 1.610 532,044 -0.09(-5.29%)
Apr 02, 2018 1.750 1.790 1.670 1.700 441,798 -0.05(-2.86%)
Mar 29, 2018 1.750 1.750 1.750 0 +0.04(+2.34%)
Mar 28, 2018 1.580 1.850 1.580 1.710 1,917,102 +0.16(+10.32%)
Mar 27, 2018 1.650 1.650 1.530 1.550 1,094,891 -0.13(-7.74%)
Mar 26, 2018 1.750 1.750 1.660 1.680 661,737 -0.07(-4.00%)
Mar 23, 2018 1.770 1.790 1.740 1.750 347,845 -0.01(-0.57%)
Mar 22, 2018 1.830 1.840 1.750 1.760 731,642 -0.06(-3.30%)
Mar 21, 2018 1.850 1.850 1.810 1.820 268,895 -0.03(-1.62%)
Mar 20, 2018 1.850 1.870 1.830 1.850 258,840 +0.01(+0.54%)
Mar 19, 2018 1.890 1.900 1.840 1.840 252,200 -0.05(-2.65%)
Mar 16, 2018 1.870 1.890 1.830 1.890 311,293 +0.04(+2.16%)
Mar 15, 2018 1.910 1.920 1.850 1.850 376,911 -0.05(-2.63%)
Mar 14, 2018 1.900 1.920 1.870 1.900 351,338 -0.04(-2.06%)
Mar 13, 2018 1.900 1.940 1.840 1.940 620,987 +0.03(+1.57%)
Mar 12, 2018 1.980 1.980 1.880 1.910 575,858 -0.02(-1.04%)
Mar 09, 2018 1.970 1.980 1.910 1.930 570,381 +0.02(+1.05%)
Mar 08, 2018 1.900 1.970 1.870 1.910 552,406 +0.03(+1.60%)
Mar 07, 2018 1.900 1.900 1.850 1.880 305,702 -0.02(-1.05%)
Mar 06, 2018 1.970 1.980 1.860 1.900 462,540 -0.03(-1.55%)
Mar 05, 2018 1.900 2.010 1.890 1.930 678,582 +0.07(+3.76%)
Mar 02, 2018 1.900 2.030 1.820 1.860 1,242,298 -0.04(-2.11%)
Mar 01, 2018 1.830 1.930 1.810 1.900 836,690 +0.09(+4.97%)
Feb 28, 2018 1.840 1.850 1.750 1.810 1,193,037 -0.01(-0.55%)
Feb 27, 2018 1.980 1.990 1.800 1.820 1,726,030 -0.17(-8.54%)
Feb 26, 2018 2.100 2.110 1.980 1.990 1,248,864 -0.03(-1.49%)
Feb 23, 2018 2.060 2.150 2.020 2.020 1,190,880 +0.03(+1.51%)
Feb 22, 2018 2.140 2.140 1.970 1.990 1,628,835 -0.11(-5.24%)
Feb 21, 2018 2.240 2.250 2.070 2.100 1,341,306 -0.17(-7.49%)
Feb 20, 2018 2.320 2.420 2.210 2.270 2,466,272 +0.00(+0.00%)
Feb 16, 2018 2.270 2.270 2.270 0 +0.09(+4.13%)
Feb 15, 2018 2.220 2.240 2.070 2.180 1,763,019 +0.03(+1.40%)
Feb 14, 2018 1.900 2.150 1.870 2.150 1,896,999 +0.23(+11.98%)
Feb 13, 2018 1.800 1.940 1.760 1.920 972,755 +0.12(+6.67%)
Feb 12, 2018 1.830 1.830 1.760 1.800 763,225 +0.00(+0.00%)
Feb 09, 2018 1.750 1.860 1.730 1.800 1,279,646 +0.04(+2.27%)
Feb 08, 2018 1.780 1.650 1.760 1,462,094 -0.02(-1.12%)
Feb 07, 2018 1.990 1.990 1.750 1.780 2,510,921 -0.14(-7.29%)
Feb 06, 2018 1.630 1.940 1.630 1.920 2,871,590 +0.21(+12.28%)
Feb 05, 2018 1.770 1.840 1.700 1.710 2,413,681 -0.16(-8.56%)
Feb 02, 2018 1.980 2.030 1.850 1.870 2,222,378 -0.09(-4.59%)
Feb 01, 2018 2.240 2.270 1.950 1.960 2,667,296 -0.21(-9.68%)
Jan 31, 2018 2.160 2.270 2.030 2.170 5,312,505 -0.23(-9.58%)
Jan 30, 2018 2.300 2.400 2.300 2.400 5,840,081 +0.11(+4.80%)
Jan 29, 2018 2.050 2.330 1.970 2.290 4,143,905 +0.34(+17.44%)
Jan 26, 2018 1.800 2.030 1.790 1.950 3,499,236 +0.17(+9.55%)
Jan 25, 2018 1.780 1.820 1.720 1.780 1,128,114 +0.06(+3.49%)
Jan 24, 2018 1.780 1.800 1.700 1.720 1,219,916 +0.01(+0.58%)
Jan 23, 2018 1.660 1.830 1.650 1.710 1,773,459 +0.07(+4.27%)
Jan 22, 2018 1.610 1.650 1.590 1.640 665,247 +0.05(+3.14%)
Jan 19, 2018 1.520 1.590 1.480 1.590 564,912 +0.06(+3.92%)
Jan 18, 2018 1.550 1.600 1.520 1.530 579,256 -0.01(-0.65%)
Jan 17, 2018 1.550 1.600 1.510 1.540 692,299 -0.07(-4.35%)
Jan 16, 2018 1.660 1.680 1.540 1.610 1,179,504 -0.05(-3.01%)
Jan 15, 2018 1.750 1.750 1.590 1.660 1,217,515 -0.02(-1.19%)
Jan 12, 2018 1.670 1.750 1.640 1.680 1,442,484 +0.05(+3.07%)
Jan 11, 2018 1.650 1.670 1.610 1.630 883,079 +0.02(+1.24%)
Jan 10, 2018 1.550 1.650 1.550 1.610 1,640,410 +0.11(+7.33%)
Jan 09, 2018 1.620 1.620 1.470 1.500 2,003,948 -0.11(-6.83%)
Jan 08, 2018 1.620 1.680 1.550 1.610 3,449,055 +0.11(+7.33%)
Jan 05, 2018 1.260 1.500 1.260 1.500 3,434,644 +0.29(+23.97%)
Jan 04, 2018 1.150 1.230 1.110 1.210 811,689 +0.06(+5.22%)
Jan 03, 2018 1.200 1.200 1.120 1.150 911,558 -0.06(-4.96%)
Jan 02, 2018 1.270 1.270 1.190 1.210 654,086 -0.04(-3.20%)
Dec 29, 2017 1.250 1.250 1.250 0 -0.02(-1.57%)
Dec 28, 2017 1.210 1.300 1.190 1.270 545,112 +0.04(+3.25%)
Dec 27, 2017 1.280 1.330 1.210 1.230 557,582 -0.06(-4.65%)
Dec 22, 2017 1.350 1.350 1.280 1.290 324,172 -0.05(-3.73%)
Dec 21, 2017 1.280 1.340 1.260 1.340 363,863 +0.06(+4.69%)
Dec 20, 2017 1.300 1.340 1.270 1.280 412,143 -0.02(-1.54%)
Dec 19, 2017 1.400 1.400 1.280 1.300 664,100 -0.08(-5.80%)
Dec 18, 2017 1.480 1.500 1.350 1.380 1,389,541 -0.05(-3.50%)
Dec 15, 2017 1.260 1.440 1.240 1.430 2,990,502 +0.22(+18.18%)
Dec 14, 2017 1.180 1.230 1.180 1.210 846,701 +0.04(+3.42%)
Dec 13, 2017 1.180 1.210 1.160 1.170 656,661 +0.01(+0.86%)
Dec 12, 2017 1.140 1.220 1.130 1.160 786,152 +0.02(+1.75%)
Dec 11, 2017 1.100 1.160 1.090 1.140 394,020 +0.06(+5.56%)
Dec 08, 2017 1.110 1.110 1.060 1.080 365,400 -0.03(-2.70%)
Dec 07, 2017 1.140 1.140 1.080 1.110 576,502 -0.02(-1.77%)
Dec 06, 2017 1.140 1.170 1.130 1.130 280,253 -0.02(-1.74%)
Dec 05, 2017 1.180 1.210 1.110 1.150 481,926 -0.04(-3.36%)
Dec 04, 2017 1.180 1.250 1.160 1.190 993,839 +0.01(+0.85%)
Dec 01, 2017 1.180 1.230 1.170 1.180 488,506 +0.01(+0.85%)
Nov 30, 2017 1.150 1.200 1.140 1.170 425,485 +0.01(+0.86%)
Nov 29, 2017 1.130 1.190 1.090 1.160 675,604 +0.04(+3.57%)
Nov 28, 2017 1.180 1.200 1.120 1.120 903,195 -0.05(-4.27%)
Nov 27, 2017 1.200 1.270 1.170 1.170 945,161 -0.02(-1.68%)
Nov 24, 2017 1.070 1.230 1.070 1.190 1,827,440 +0.11(+10.19%)
Nov 23, 2017 1.060 1.110 1.030 1.080 1,018,942 -0.03(-2.70%)
Nov 22, 2017 1.180 1.190 1.080 1.110 1,769,460 -0.07(-5.93%)
Nov 21, 2017 1.260 1.260 1.170 1.180 1,921,892 -0.08(-6.35%)
Nov 20, 2017 1.300 1.310 1.260 1.260 581,611 -0.03(-2.33%)
Nov 17, 2017 1.330 1.330 1.280 1.290 383,772 +0.00(+0.00%)
Nov 16, 2017 1.260 1.360 1.260 1.290 753,263 +0.02(+1.57%)
Nov 15, 2017 1.320 1.330 1.250 1.270 513,140 -0.03(-2.31%)
Nov 14, 2017 1.330 1.380 1.270 1.300 1,226,534 -0.03(-2.26%)
Nov 13, 2017 1.400 1.430 1.330 1.330 791,443 -0.07(-5.00%)
Nov 10, 2017 1.360 1.400 1.340 1.400 548,559 +0.05(+3.70%)
Nov 09, 2017 1.380 1.400 1.330 1.350 757,525 -0.06(-4.26%)
Nov 08, 2017 1.420 1.430 1.330 1.410 1,123,875 -0.01(-0.70%)
Nov 07, 2017 1.500 1.500 1.380 1.420 1,247,608 -0.08(-5.33%)
Nov 06, 2017 1.530 1.530 1.450 1.500 1,445,830 +0.02(+1.35%)
Nov 03, 2017 1.550 1.580 1.440 1.480 1,826,139 -0.03(-1.99%)
Nov 02, 2017 1.590 1.650 1.510 1.510 1,723,021 -0.09(-5.63%)
Nov 01, 2017 1.490 1.650 1.470 1.600 3,193,744 +0.13(+8.84%)
Oct 31, 2017 1.610 1.650 1.450 1.470 3,416,388 -0.11(-6.96%)
Oct 30, 2017 1.770 1.770 1.570 1.580 2,802,698 -0.19(-10.73%)
Oct 27, 2017 1.820 1.840 1.720 1.770 1,476,985 -0.05(-2.75%)
Oct 26, 2017 1.770 1.870 1.670 1.820 2,701,407 +0.05(+2.82%)
Oct 25, 2017 1.840 1.950 1.720 1.770 4,129,156 -0.02(-1.12%)
Oct 24, 2017 1.610 1.840 1.600 1.790 4,918,091 +0.21(+13.29%)
Oct 23, 2017 1.490 1.600 1.470 1.580 1,863,192 +0.13(+8.97%)
Oct 20, 2017 1.460 1.500 1.430 1.450 1,017,445 +0.02(+1.40%)
Oct 19, 2017 1.530 1.560 1.420 1.430 2,230,555 -0.09(-5.92%)
Oct 18, 2017 1.410 1.570 1.390 1.520 2,480,591 +0.14(+10.14%)
Oct 17, 2017 1.450 1.460 1.310 1.380 2,828,234 -0.07(-4.83%)
Oct 16, 2017 1.580 1.600 1.450 1.450 2,141,922 -0.10(-6.45%)
Oct 13, 2017 1.670 1.680 1.540 1.550 3,230,577 -0.06(-3.73%)
Oct 12, 2017 1.580 1.690 1.470 1.610 6,072,819 +0.06(+3.87%)
Oct 11, 2017 1.280 1.630 1.240 1.550 10,137,380 +0.07(+4.73%)
Oct 10, 2017 1.230 1.510 1.170 1.480 3,940,775 +0.31(+26.50%)
Oct 06, 2017 1.250 1.260 1.110 1.170 1,615,824 -0.07(-5.65%)
Oct 05, 2017 1.190 1.320 1.190 1.240 3,024,384 +0.05(+4.20%)
Oct 04, 2017 1.390 1.550 1.150 1.190 8,372,633 -0.13(-9.85%)
Oct 03, 2017 0.8100 1.350 0.8100 1.320 6,834,823 +0.50(+60.98%)
Oct 02, 2017 0.8400 0.8600 0.7600 0.8200 1,765,075 +0.09(+12.33%)
Sep 29, 2017 0.6900 0.7400 0.6900 0.7300 207,900 +0.04(+5.80%)
Sep 28, 2017 0.6800 0.6900 0.6700 0.6900 91,675 +0.02(+2.99%)
Sep 27, 2017 0.6700 0.6900 0.6600 0.6700 202,950 +0.00(+0.00%)
Sep 26, 2017 0.7000 0.7000 0.6700 0.6700 231,170 -0.03(-4.29%)
Sep 25, 2017 0.6900 0.7000 0.6900 0.7000 65,775 +0.00(+0.00%)
Sep 22, 2017 0.6900 0.7000 0.6800 0.7000 66,050 +0.00(+0.00%)
Sep 21, 2017 0.7000 0.7000 0.6700 0.7000 109,763 +0.02(+2.94%)
Sep 20, 2017 0.6800 0.7000 0.6500 0.6800 105,119 +0.01(+1.49%)
Sep 19, 2017 0.6700 0.6900 0.6500 0.6700 297,611 +0.00(+0.00%)
Sep 18, 2017 0.6900 0.6900 0.6600 0.6700 167,800 +0.00(+0.00%)
Sep 15, 2017 0.7100 0.7100 0.6700 0.6700 97,987 -0.03(-4.29%)
Sep 14, 2017 0.7100 0.7100 0.6800 0.7000 97,100 -0.01(-1.41%)
Sep 13, 2017 0.7600 0.7600 0.7000 0.7100 300,265 -0.04(-5.33%)
Sep 12, 2017 0.7500 0.7500 0.7400 0.7500 89,945 +0.00(+0.00%)
Sep 11, 2017 0.7500 0.7700 0.7300 0.7500 198,720 +0.00(+0.00%)
Sep 08, 2017 0.7600 0.7700 0.7500 0.7500 203,868 +0.00(+0.00%)
Sep 07, 2017 0.7400 0.7500 0.7100 0.7500 470,157 +0.02(+2.74%)
Sep 06, 2017 0.6900 0.7300 0.6600 0.7300 500,449 +0.08(+12.31%)
Sep 05, 2017 0.6600 0.6800 0.6500 0.6500 53,125 +0.00(+0.00%)
Sep 01, 2017 0.6600 0.6600 0.6600 0.6500 54,570 -0.01(-1.52%)
Aug 31, 2017 0.6800 0.6800 0.6700 0.6600 40,650 +0.00(+0.00%)
Aug 30, 2017 0.6700 0.6900 0.6600 0.6600 97,550 -0.01(-1.49%)
Aug 29, 2017 0.6900 0.6900 0.6600 0.6700 112,655 -0.03(-4.29%)
Aug 28, 2017 0.6900 0.7000 0.6500 0.7000 201,795 +0.01(+1.45%)
Aug 25, 2017 0.7000 0.7000 0.6800 0.6900 36,050 -0.01(-1.43%)
Aug 24, 2017 0.6900 0.7000 0.6800 0.7000 28,000 +0.01(+1.45%)
Aug 23, 2017 0.7200 0.7200 0.6800 0.6900 123,990 -0.01(-1.43%)
Aug 22, 2017 0.7000 0.7200 0.6900 0.7000 30,105 -0.03(-4.11%)
Aug 21, 2017 0.7200 0.7300 0.6900 0.7300 113,550 +0.02(+2.82%)
Aug 18, 2017 0.7200 0.7200 0.7000 0.7100 113,613 -0.01(-1.39%)
Aug 17, 2017 0.7400 0.7400 0.7100 0.7200 212,098 -0.02(-2.70%)
Aug 16, 2017 0.7500 0.7500 0.7300 0.7400 91,355 -0.01(-1.33%)
Aug 15, 2017 0.7600 0.7600 0.7300 0.7500 70,645 +0.01(+1.35%)
Aug 14, 2017 0.7800 0.7800 0.7400 0.7400 197,187 -0.04(-5.13%)
Aug 11, 2017 0.7800 0.7800 0.7600 0.7800 62,362 +0.01(+1.30%)
Aug 10, 2017 0.7800 0.7800 0.7500 0.7700 211,762 +0.01(+1.32%)
Aug 09, 2017 0.7500 0.7800 0.7400 0.7600 506,884 +0.03(+4.11%)
Aug 08, 2017 0.7500 0.7600 0.7300 0.7300 94,207 -0.01(-1.35%)
Aug 04, 2017 0.7500 0.7500 0.7300 0.7400 120,661 +0.01(+1.37%)
Aug 03, 2017 0.7400 0.7600 0.7300 0.7300 79,010 -0.01(-1.35%)
Aug 02, 2017 0.7600 0.7600 0.7400 0.7400 73,700 +0.00(+0.00%)
Aug 01, 2017 0.7600 0.7800 0.7300 0.7400 204,844 -0.03(-3.90%)
Jul 31, 2017 0.8000 0.8000 0.7600 0.7700 158,627 -0.02(-2.53%)
Jul 28, 2017 0.8000 0.8200 0.7900 0.7900 121,918 -0.02(-2.47%)
Jul 27, 2017 0.8200 0.8300 0.8100 0.8100 73,650 -0.01(-1.22%)
Jul 26, 2017 0.8200 0.8900 0.8100 0.8200 211,870 +0.01(+1.23%)
Jul 25, 2017 0.8300 0.8300 0.8000 0.8100 35,819 +0.01(+1.25%)
Jul 24, 2017 0.8500 0.8500 0.8000 0.8000 137,280 -0.05(-5.88%)
Jul 21, 2017 0.8800 0.8900 0.8500 0.8500 172,115 -0.01(-1.16%)
Jul 20, 2017 0.8500 0.8600 0.8400 0.8600 302,124 +0.01(+1.18%)
Jul 19, 2017 0.8000 0.8500 0.8000 0.8500 269,455 +0.05(+6.25%)
Jul 18, 2017 0.7700 0.8000 0.7600 0.8000 217,600 +0.03(+3.90%)
Jul 17, 2017 0.7700 0.7700 0.7600 0.7700 143,400 -0.01(-1.28%)
Jul 14, 2017 0.7600 0.7800 0.7500 0.7800 135,267 +0.05(+6.85%)
Jul 13, 2017 0.7500 0.7600 0.7300 0.7300 27,390 -0.02(-2.67%)
Jul 12, 2017 0.7600 0.7600 0.7300 0.7500 60,055 -0.01(-1.32%)
Jul 11, 2017 0.7500 0.7800 0.7400 0.7600 410,938 +0.01(+1.33%)
Jul 10, 2017 0.7500 0.7600 0.7400 0.7500 121,480 +0.00(+0.00%)
Jul 07, 2017 0.7600 0.7700 0.7200 0.7500 248,314 +0.00(+0.00%)
Jul 06, 2017 0.7800 0.7800 0.7400 0.7500 179,409 +0.01(+1.35%)
Jul 05, 2017 0.7400 0.7800 0.7400 0.7400 137,110 +0.00(+0.00%)
Jul 04, 2017 0.7600 0.7600 0.7100 0.7400 212,670 -0.02(-2.63%)
Jul 03, 2017 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 30, 2017 0.7700 0.7700 0.7400 0.7600 164,641 +0.00(+0.00%)
Jun 29, 2017 0.7900 0.8000 0.7300 0.7600 179,623 +0.00(+0.00%)
Jun 28, 2017 0.7700 0.7800 0.7600 0.7600 47,911 +0.00(+0.00%)
Jun 27, 2017 0.7900 0.7900 0.7600 0.7600 164,156 -0.02(-2.56%)
Jun 26, 2017 0.8100 0.8200 0.7900 0.7800 141,075 -0.04(-4.88%)
Jun 23, 2017 0.8200 0.8400 0.8100 0.8200 178,700 -0.02(-2.38%)
Jun 22, 2017 0.7800 0.8400 0.7800 0.8400 261,929 +0.08(+10.53%)
Jun 21, 2017 0.7500 0.7700 0.7500 0.7600 104,514 +0.01(+1.33%)
Jun 20, 2017 0.7900 0.7900 0.7500 0.7500 37,691 -0.03(-3.85%)
Jun 19, 2017 0.7900 0.7900 0.7500 0.7800 143,097 -0.01(-1.27%)
Jun 16, 2017 0.7600 0.7900 0.7400 0.7900 292,288 +0.05(+6.76%)
Jun 15, 2017 0.7200 0.7600 0.7000 0.7400 1,326,996 -0.10(-11.90%)
Jun 14, 2017 0.8600 0.8700 0.8300 0.8400 78,385 -0.01(-1.18%)
Jun 13, 2017 0.8200 0.8700 0.8000 0.8500 189,205 +0.06(+7.59%)
Jun 12, 2017 0.8400 0.8400 0.7600 0.7900 125,347 -0.01(-1.25%)
Jun 09, 2017 0.8200 0.8400 0.8000 0.8000 80,307 -0.02(-2.44%)
Jun 08, 2017 0.8400 0.8600 0.8000 0.8200 162,650 +0.01(+1.23%)
Jun 07, 2017 0.8700 0.9000 0.8100 0.8100 116,401 -0.05(-5.81%)
Jun 06, 2017 0.9400 0.9500 0.8600 0.8600 295,964 -0.11(-11.34%)
Jun 05, 2017 0.8200 0.9800 0.7900 0.9700 589,494 +0.16(+19.75%)
Jun 02, 2017 0.7800 0.8100 0.7300 0.8100 161,025 +0.05(+6.58%)
Jun 01, 2017 0.7900 0.8000 0.7500 0.7600 146,235 -0.01(-1.30%)
May 31, 2017 0.7300 0.7800 0.7200 0.7700 318,851 +0.05(+6.94%)
May 30, 2017 0.7100 0.7200 0.6900 0.7200 103,457 +0.00(+0.00%)
May 29, 2017 0.7100 0.7200 0.7000 0.7200 33,375 +0.03(+4.35%)
May 26, 2017 0.7100 0.7100 0.6700 0.6900 101,255 +0.00(+0.00%)
May 25, 2017 0.7100 0.7400 0.6800 0.6900 251,232 +0.00(+0.00%)
May 24, 2017 0.7100 0.7100 0.6600 0.6900 219,117 -0.02(-2.82%)
May 23, 2017 0.7500 0.7600 0.7100 0.7100 73,417 -0.01(-1.39%)
May 19, 2017 0.6500 0.7600 0.6400 0.7200 310,187 +0.07(+10.77%)
May 18, 2017 0.6800 0.6900 0.6500 0.6500 262,350 -0.03(-4.41%)
May 17, 2017 0.7100 0.7100 0.6500 0.6800 427,067 -0.04(-5.56%)
May 16, 2017 0.7600 0.7600 0.7200 0.7200 95,954 -0.03(-4.00%)
May 15, 2017 0.7400 0.7700 0.7300 0.7500 123,063 +0.01(+1.35%)
May 12, 2017 0.7600 0.8000 0.7400 0.7400 139,513 -0.02(-2.63%)
May 11, 2017 0.8000 0.8100 0.7600 0.7600 88,810 -0.04(-5.00%)
May 10, 2017 0.8400 0.8400 0.7600 0.8000 142,658 +0.00(+0.00%)
May 09, 2017 0.8300 0.8300 0.7800 0.8000 63,811 -0.03(-3.61%)
May 08, 2017 0.8100 0.8500 0.8100 0.8300 194,949 +0.03(+3.75%)
May 05, 2017 0.7400 0.8000 0.7200 0.8000 251,627 +0.08(+11.11%)
May 04, 2017 0.8000 0.8000 0.7200 0.7200 205,606 -0.08(-10.00%)
May 03, 2017 0.7700 0.8000 0.7500 0.8000 253,006 +0.06(+8.11%)
May 02, 2017 0.8100 0.8100 0.7000 0.7400 767,233 -0.06(-7.50%)
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.