Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

4.650 -0.070 (-1.48%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 23, 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 (%)
Apr 30, 2010 0.6078 0.6329 0.6010 0.6101 1,782,521 +0.01(+1.28%)
Apr 29, 2010 0.5782 0.6067 0.5770 0.6024 1,543,191 +0.02(+4.19%)
Apr 28, 2010 0.5713 0.5821 0.5668 0.5782 1,068,697 +0.01(+1.20%)
Apr 27, 2010 0.5861 0.6055 0.5668 0.5713 2,088,146 -0.01(-1.96%)
Apr 26, 2010 0.5702 0.5907 0.5576 0.5827 1,841,547 +0.01(+2.20%)
Apr 23, 2010 0.5827 0.5861 0.5702 0.5702 1,307,632 -0.01(-0.99%)
Apr 22, 2010 0.5907 0.5907 0.5656 0.5759 1,397,797 -0.00(-0.79%)
Apr 21, 2010 0.5690 0.5907 0.5690 0.5804 1,063,067 -0.00(-0.20%)
Apr 20, 2010 0.5896 0.6021 0.5702 0.5816 2,491,426 -0.01(-0.97%)
Apr 19, 2010 0.6067 0.6283 0.5850 0.5873 2,057,331 -0.04(-5.85%)
Apr 16, 2010 0.5987 0.6329 0.5987 0.6238 3,401,918 +0.03(+4.59%)
Apr 15, 2010 0.5679 0.5964 0.5668 0.5964 2,307,860 +0.01(+2.55%)
Apr 14, 2010 0.5702 0.5816 0.5588 0.5816 1,846,501 +0.01(+2.41%)
Apr 13, 2010 0.5645 0.5930 0.5645 0.5679 1,986,397 -0.01(-1.97%)
Apr 12, 2010 0.5736 0.5850 0.5633 0.5793 1,901,686 +0.00(+0.40%)
Apr 09, 2010 0.5793 0.5804 0.5531 0.5770 1,978,917 +0.00(+0.60%)
Apr 08, 2010 0.5873 0.5873 0.5611 0.5736 1,947,409 -0.02(-2.71%)
Apr 07, 2010 0.5713 0.5972 0.5702 0.5896 3,397,086 +0.02(+2.99%)
Apr 06, 2010 0.5702 0.5759 0.5588 0.5725 1,328,784 +0.01(+1.83%)
Apr 05, 2010 0.5633 0.5679 0.5485 0.5622 1,583,363 +0.00(+0.41%)
Apr 01, 2010 0.5702 0.5599 0.5599 0.5599 2,928,046 +0.01(+2.29%)
Mar 31, 2010 0.5987 0.5987 0.5474 0.5474 3,921,424 -0.04(-6.98%)
Mar 30, 2010 0.6044 0.6044 0.5770 0.5884 1,371,762 -0.01(-0.96%)
Mar 29, 2010 0.5987 0.6329 0.5827 0.5941 2,171,358 -0.01(-1.14%)
Mar 26, 2010 0.6511 0.6546 0.5873 0.6010 5,048,420 -0.06(-8.51%)
Mar 25, 2010 0.6135 0.6637 0.5736 0.6568 6,007,212 +0.04(+6.08%)
Mar 24, 2010 0.5702 0.6204 0.5417 0.6192 7,457,547 +0.04(+6.47%)
Mar 23, 2010 0.5930 0.6078 0.5713 0.5816 5,259,434 -0.01(-0.97%)
Mar 22, 2010 0.6386 0.6477 0.5725 0.5873 7,938,749 -0.05(-8.04%)
Mar 19, 2010 0.6739 0.6819 0.5884 0.6386 15,928,387 -0.05(-6.98%)
Mar 18, 2010 0.7298 0.7298 0.6705 0.6865 8,657,827 -0.03(-4.29%)
Mar 17, 2010 0.8758 0.9111 0.6968 0.7173 29,102,974 +0.08(+12.52%)
Mar 16, 2010 0.6375 0.6375 0.6375 0.6375 26,307 +0.00(+0.00%)
Mar 15, 2010 0.6774 0.6785 0.6363 0.6375 11,419,021 -0.11(-14.26%)
Mar 12, 2010 0.6876 0.7629 0.6785 0.7435 12,458,639 +0.08(+11.64%)
Mar 11, 2010 0.6842 0.7013 0.6489 0.6660 5,121,757 -0.02(-2.67%)
Mar 10, 2010 0.6785 0.6876 0.6329 0.6842 7,171,521 +0.02(+3.63%)
Mar 09, 2010 0.7298 0.7298 0.5998 0.6603 8,280,399 -0.06(-8.82%)
Mar 08, 2010 0.6968 0.7640 0.6785 0.7241 5,681,120 +0.04(+5.83%)
Mar 05, 2010 0.7914 0.8199 0.4675 0.6842 36,255,168 -0.10(-13.04%)
Mar 04, 2010 0.8085 0.8142 0.7697 0.7868 5,917,643 -0.01(-1.43%)
Mar 03, 2010 0.7823 0.8074 0.7663 0.7982 8,848,970 +0.01(+1.60%)
Mar 02, 2010 0.7344 0.8154 0.6922 0.7857 12,836,348 +0.09(+12.58%)
Mar 01, 2010 0.6979 0.7104 0.6774 0.6979 5,688,670 +0.01(+1.32%)
Feb 26, 2010 0.6796 0.7002 0.6534 0.6888 8,299,130 +0.02(+2.72%)
Feb 25, 2010 0.6158 0.6796 0.6032 0.6705 6,053,961 +0.05(+7.30%)
Feb 24, 2010 0.6272 0.6329 0.6044 0.6249 3,177,048 +0.00(+0.00%)
Feb 23, 2010 0.6489 0.6591 0.5839 0.6249 6,434,616 -0.01(-1.97%)
Feb 22, 2010 0.6158 0.6876 0.6158 0.6375 9,373,677 +0.03(+5.47%)
Feb 19, 2010 0.5918 0.6819 0.5816 0.6044 12,971,324 +0.02(+4.13%)
Feb 18, 2010 0.5018 0.5861 0.4904 0.5804 7,621,654 +0.09(+18.65%)
Feb 17, 2010 0.4596 0.4904 0.4516 0.4892 3,719,364 +0.04(+8.33%)
Feb 16, 2010 0.4276 0.4641 0.4276 0.4516 4,188,518 +0.00(+0.25%)
Feb 12, 2010 0.4037 0.4504 0.4504 0.4504 778,707 +0.03(+8.22%)
Feb 11, 2010 0.4082 0.4254 0.4048 0.4162 786,898 +0.00(+0.00%)
Feb 10, 2010 0.4048 0.4219 0.4048 0.4162 766,150 +0.01(+2.53%)
Feb 09, 2010 0.4048 0.4105 0.3820 0.4060 589,116 +0.02(+4.71%)
Feb 08, 2010 0.4048 0.4219 0.3877 0.3877 429,411 -0.02(-3.95%)
Feb 05, 2010 0.3934 0.4048 0.3706 0.4037 891,655 +0.04(+10.28%)
Feb 04, 2010 0.4037 0.4048 0.3592 0.3661 1,606,119 -0.03(-6.69%)
Feb 03, 2010 0.4094 0.4159 0.3923 0.3923 986,713 -0.01(-3.10%)
Feb 02, 2010 0.3718 0.4151 0.3683 0.4048 1,593,395 +0.04(+10.94%)
Feb 01, 2010 0.3432 0.3695 0.3432 0.3649 770,385 +0.02(+6.31%)
Jan 29, 2010 0.3991 0.4003 0.3432 0.3432 1,813,880 -0.02(-5.35%)
Jan 28, 2010 0.4003 0.4003 0.3626 0.3626 2,249,500 -0.04(-9.40%)
Jan 27, 2010 0.4276 0.4276 0.3991 0.4003 1,136,948 -0.01(-2.50%)
Jan 26, 2010 0.4037 0.4208 0.4025 0.4105 1,108,562 +0.01(+1.41%)
Jan 25, 2010 0.4219 0.4345 0.4025 0.4048 1,977,172 -0.02(-4.05%)
Jan 22, 2010 0.4288 0.4333 0.4060 0.4219 1,557,020 -0.01(-1.85%)
Jan 21, 2010 0.4105 0.4322 0.4071 0.4299 538,772 +0.02(+4.72%)
Jan 20, 2010 0.4162 0.4162 0.3968 0.4105 1,505,624 +0.00(+0.28%)
Jan 19, 2010 0.4550 0.4550 0.4048 0.4094 1,962,176 -0.02(-5.03%)
Jan 15, 2010 0.4459 0.4311 0.4311 0.4311 1,345,200 -0.00(-0.79%)
Jan 14, 2010 0.4550 0.4550 0.4162 0.4345 1,144,481 +0.01(+1.60%)
Jan 13, 2010 0.4219 0.4333 0.4105 0.4276 1,380,522 +0.01(+1.35%)
Jan 12, 2010 0.4174 0.4276 0.3923 0.4219 2,815,642 +0.01(+1.37%)
Jan 11, 2010 0.4390 0.4561 0.4117 0.4162 3,182,827 +0.00(+1.03%)
Jan 08, 2010 0.4447 0.4447 0.4014 0.4120 1,006,339 -0.01(-1.29%)
Jan 07, 2010 0.4276 0.4447 0.4003 0.4174 1,792,159 -0.01(-2.40%)
Jan 06, 2010 0.4413 0.4413 0.4037 0.4276 1,782,390 +0.03(+8.07%)
Jan 05, 2010 0.3752 0.4162 0.3752 0.3957 2,649,456 +0.01(+3.27%)
Jan 04, 2010 0.4447 0.3866 0.3421 0.3832 2,969,226 +0.05(+14.29%)
Dec 31, 2009 0.3307 0.3353 0.3353 0.3353 1,523,215 +0.01(+3.89%)
Dec 30, 2009 0.3820 0.3466 0.3193 0.3227 2,684,279 -0.02(-5.35%)
Dec 29, 2009 0.3820 0.3877 0.3387 0.3410 2,738,692 -0.04(-10.48%)
Dec 28, 2009 0.4162 0.4425 0.3797 0.3809 2,842,765 -0.02(-4.57%)
Dec 24, 2009 0.4071 0.4071 0.3843 0.3991 651,939 +0.00(+0.87%)
Dec 23, 2009 0.4390 0.4447 0.3900 0.3957 1,791,045 -0.04(-9.09%)
Dec 22, 2009 0.4333 0.4664 0.3923 0.4353 2,578,908 +0.04(+10.96%)
Dec 21, 2009 0.3889 0.3991 0.3832 0.3923 1,196,991 +0.01(+1.78%)
Dec 18, 2009 0.3775 0.3889 0.3744 0.3854 1,313,148 +0.01(+2.42%)
Dec 17, 2009 0.4082 0.4128 0.3740 0.3763 795,255 -0.03(-7.82%)
Dec 16, 2009 0.4105 0.4174 0.4071 0.4082 535,922 +0.00(+0.28%)
Dec 15, 2009 0.4035 0.4071 0.3980 0.4071 387,512 +0.00(+0.88%)
Dec 14, 2009 0.4117 0.4219 0.4014 0.4036 431,630 -0.01(-1.97%)
Dec 11, 2009 0.4219 0.4311 0.4048 0.4117 307,247 -0.02(-3.73%)
Dec 10, 2009 0.4459 0.4459 0.4139 0.4276 357,346 +0.01(+1.90%)
Dec 09, 2009 0.4459 0.4504 0.3934 0.4196 1,490,094 -0.02(-5.30%)
Dec 08, 2009 0.4447 0.4504 0.4333 0.4431 646,362 -0.00(-0.36%)
Dec 07, 2009 0.4231 0.4561 0.4105 0.4447 1,009,566 +0.02(+5.40%)
Dec 04, 2009 0.4014 0.4333 0.3968 0.4219 1,539,210 +0.02(+4.23%)
Dec 03, 2009 0.4288 0.4288 0.3934 0.4048 884,306 -0.02(-5.33%)
Dec 02, 2009 0.4094 0.4561 0.3832 0.4276 2,928,660 +0.05(+13.98%)
Dec 01, 2009 0.4003 0.4265 0.3683 0.3752 1,695,311 -0.03(-7.32%)
Nov 30, 2009 0.3946 0.4082 0.3592 0.4048 1,336,071 +0.04(+11.39%)
Nov 27, 2009 0.3946 0.3946 0.3501 0.3634 502,713 -0.00(-0.90%)
Nov 25, 2009 0.3421 0.3683 0.3415 0.3667 778,269 +0.03(+8.06%)
Nov 24, 2009 0.3090 0.3467 0.3090 0.3394 545,463 +0.03(+8.61%)
Nov 23, 2009 0.3706 0.3763 0.3090 0.3125 1,069,214 -0.04(-11.33%)
Nov 20, 2009 0.3296 0.3581 0.3159 0.3524 1,065,496 +0.03(+10.36%)
Nov 19, 2009 0.2999 0.3273 0.2999 0.3193 408,207 +0.02(+5.26%)
Nov 18, 2009 0.2737 0.3227 0.2725 0.3033 446,301 +0.04(+13.19%)
Nov 17, 2009 0.2794 0.2851 0.2623 0.2680 494,435 -0.01(-3.69%)
Nov 16, 2009 0.2497 0.2782 0.2395 0.2782 207,830 +0.03(+12.44%)
Nov 13, 2009 0.2483 0.2486 0.2418 0.2475 161,196 -0.00(-0.46%)
Nov 12, 2009 0.2463 0.2497 0.2418 0.2486 181,172 -0.00(-0.46%)
Nov 11, 2009 0.2361 0.2509 0.2361 0.2497 138,580 +0.01(+4.29%)
Nov 10, 2009 0.2452 0.2452 0.2338 0.2395 284,149 +0.01(+2.44%)
Nov 09, 2009 0.2155 0.2532 0.2155 0.2338 940,982 +0.00(+1.99%)
Nov 06, 2009 0.2338 0.2509 0.2281 0.2292 504,546 -0.00(-2.00%)
Nov 05, 2009 0.2167 0.2383 0.2111 0.2339 261,980 +0.01(+5.18%)
Nov 04, 2009 0.2281 0.2281 0.2224 0.2224 304,730 -0.01(-2.99%)
Nov 03, 2009 0.2383 0.2395 0.2292 0.2292 628,753 -0.00(-1.95%)
Nov 02, 2009 0.2452 0.2566 0.2338 0.2338 364,878 -0.01(-5.09%)
Oct 30, 2009 0.2497 0.2509 0.2452 0.2463 273,065 -0.00(-0.46%)
Oct 29, 2009 0.2452 0.2611 0.2418 0.2475 725,478 +0.01(+3.33%)
Oct 28, 2009 0.2315 0.2566 0.2315 0.2395 354,355 +0.00(+0.00%)
Oct 27, 2009 0.2463 0.2543 0.2383 0.2395 917,700 +0.00(+1.45%)
Oct 26, 2009 0.2737 0.2737 0.2212 0.2361 1,523,040 -0.04(-14.88%)
Oct 23, 2009 0.2782 0.2794 0.2634 0.2773 2,032,856 -0.04(-11.89%)
Oct 22, 2009 0.3142 0.3250 0.3136 0.3147 397,684 -0.01(-2.61%)
Oct 21, 2009 0.3219 0.3261 0.3170 0.3232 317,200 +0.00(+0.50%)
Oct 20, 2009 0.3261 0.3272 0.3216 0.3216 367,430 -0.01(-3.75%)
Oct 19, 2009 0.3410 0.3410 0.3261 0.3341 236,742 -0.00(-1.35%)
Oct 16, 2009 0.3421 0.3592 0.3364 0.3387 582,241 -0.01(-2.30%)
Oct 15, 2009 0.3512 0.3512 0.3421 0.3467 186,846 -0.01(-2.88%)
Oct 14, 2009 0.3558 0.3569 0.3512 0.3569 200,596 +0.00(+1.29%)
Oct 13, 2009 0.3524 0.3524 0.3478 0.3524 116,630 -0.00(-1.28%)
Oct 12, 2009 0.3432 0.3581 0.3432 0.3569 529,924 +0.01(+4.33%)
Oct 09, 2009 0.3432 0.3432 0.3364 0.3421 342,780 +0.00(+1.01%)
Oct 08, 2009 0.3410 0.3410 0.3318 0.3387 161,318 -0.00(-1.00%)
Oct 07, 2009 0.3341 0.3444 0.3341 0.3421 139,369 -0.00(-0.33%)
Oct 06, 2009 0.3501 0.3501 0.3330 0.3432 493,883 -0.00(-1.31%)
Oct 05, 2009 0.3478 0.3581 0.3421 0.3478 774,121 +0.01(+2.01%)
Oct 02, 2009 0.3318 0.3638 0.3318 0.3410 510,325 +0.00(+1.01%)
Oct 01, 2009 0.3467 0.3467 0.3364 0.3375 204,323 +0.00(+0.68%)
Sep 30, 2009 0.3421 0.3535 0.3330 0.3353 709,027 +0.00(+0.69%)
Sep 29, 2009 0.3373 0.3389 0.3193 0.3330 228,000 -0.00(-1.35%)
Sep 28, 2009 0.3455 0.3455 0.3330 0.3375 269,732 -0.00(-1.33%)
Sep 25, 2009 0.3284 0.3455 0.3217 0.3421 1,452,325 +0.02(+5.26%)
Sep 24, 2009 0.3239 0.3340 0.3182 0.3250 471,512 +0.00(+0.71%)
Sep 23, 2009 0.3147 0.3251 0.3147 0.3227 214,320 +0.01(+3.28%)
Sep 22, 2009 0.3113 0.3136 0.2954 0.3125 529,740 +0.00(+0.00%)
Sep 21, 2009 0.3182 0.5382 0.3022 0.3125 549,523 -0.01(-2.14%)
Sep 18, 2009 0.3410 0.3410 0.3193 0.3193 1,055,613 -0.02(-6.04%)
Sep 17, 2009 0.3421 0.3421 0.3250 0.3398 462,410 +0.00(+0.34%)
Sep 16, 2009 0.3535 0.3535 0.3250 0.3387 458,192 -0.00(-1.00%)
Sep 15, 2009 0.3387 0.3444 0.3341 0.3421 591,230 +0.01(+1.69%)
Sep 14, 2009 0.3489 0.3489 0.3318 0.3364 309,396 +0.01(+2.08%)
Sep 11, 2009 0.3307 0.3353 0.3193 0.3296 427,061 +0.00(+1.05%)
Sep 10, 2009 0.3375 0.3455 0.3159 0.3261 851,299 -0.02(-4.67%)
Sep 09, 2009 0.3535 0.3535 0.3364 0.3421 433,857 +0.00(+0.00%)
Sep 08, 2009 0.3455 0.3455 0.3341 0.3421 477,063 +0.00(+1.01%)
Sep 04, 2009 0.3102 0.3410 0.3102 0.3387 670,872 +0.02(+6.83%)
Sep 03, 2009 0.3604 0.3638 0.2965 0.3170 3,401,058 -0.04(-12.30%)
Sep 02, 2009 0.3524 0.3615 0.3524 0.3615 426,184 +0.01(+2.49%)
Sep 01, 2009 0.3558 0.3626 0.3478 0.3527 337,071 -0.00(-0.87%)
Aug 31, 2009 0.3638 0.3638 0.3478 0.3558 621,212 -0.01(-1.58%)
Aug 28, 2009 0.3763 0.3763 0.3581 0.3615 633,278 -0.00(-0.94%)
Aug 27, 2009 0.3740 0.3820 0.3535 0.3649 1,238,373 -0.00(-0.93%)
Aug 26, 2009 0.3968 0.3968 0.3638 0.3683 1,314,867 -0.01(-2.71%)
Aug 25, 2009 0.3706 0.3820 0.3592 0.3786 628,034 +0.01(+3.11%)
Aug 24, 2009 0.3626 0.3699 0.3421 0.3672 1,502,941 +0.02(+5.92%)
Aug 21, 2009 0.3478 0.3535 0.3421 0.3467 499,153 -0.00(-0.33%)
Aug 20, 2009 0.3444 0.3535 0.3410 0.3478 1,180,513 +0.01(+2.01%)
Aug 19, 2009 0.3626 0.3626 0.3296 0.3410 1,076,642 -0.00(-0.33%)
Aug 18, 2009 0.3558 0.3649 0.3353 0.3421 551,067 -0.00(-0.99%)
Aug 17, 2009 0.3296 0.3695 0.3204 0.3455 499,363 +0.02(+5.21%)
Aug 14, 2009 0.3387 0.3410 0.3170 0.3284 879,185 -0.00(-0.35%)
Aug 13, 2009 0.4048 0.4333 0.3250 0.3296 5,420,709 -0.07(-17.90%)
Aug 12, 2009 0.3889 0.4082 0.3706 0.4014 1,504,265 +0.01(+1.44%)
Aug 11, 2009 0.3569 0.4048 0.3421 0.3957 2,752,644 +0.05(+15.67%)
Aug 10, 2009 0.2885 0.3421 0.2885 0.3421 1,439,820 +0.05(+18.46%)
Aug 07, 2009 0.3204 0.3204 0.2817 0.2888 854,719 -0.02(-6.91%)
Aug 06, 2009 0.3318 0.3318 0.3090 0.3102 1,133,668 -0.02(-4.88%)
Aug 05, 2009 0.3364 0.3535 0.3090 0.3261 2,270,529 -0.00(-0.69%)
Aug 04, 2009 0.3489 0.3489 0.2851 0.3284 1,948,979 +0.00(+0.00%)
Aug 03, 2009 0.3923 0.4094 0.3079 0.3284 11,238,401 -0.01(-4.00%)
Jul 31, 2009 0.3033 0.5702 0.2782 0.3421 33,106,022 +0.17(+102.70%)
Jul 30, 2009 0.1654 0.1688 0.1551 0.1688 270,092 +0.00(+0.00%)
Jul 29, 2009 0.1631 0.1688 0.1631 0.1688 244,503 +0.00(+0.00%)
Jul 28, 2009 0.1585 0.1688 0.1539 0.1688 183,943 +0.01(+7.25%)
Jul 27, 2009 0.1425 0.1596 0.1414 0.1574 359,976 +0.01(+10.48%)
Jul 24, 2009 0.1471 0.1494 0.1403 0.1424 70,066 -0.00(-3.18%)
Jul 23, 2009 0.1448 0.1494 0.1437 0.1471 117,349 +0.00(+1.57%)
Jul 22, 2009 0.1585 0.1585 0.1437 0.1448 71,250 +0.00(+0.00%)
Jul 21, 2009 0.1482 0.1494 0.1448 0.1448 82,299 -0.00(-0.20%)
Jul 20, 2009 0.1368 0.1539 0.1368 0.1451 231,840 +0.01(+4.31%)
Jul 17, 2009 0.1425 0.1482 0.1368 0.1391 320,296 -0.00(-2.40%)
Jul 16, 2009 0.1448 0.1482 0.1425 0.1425 195,615 +0.00(+0.00%)
Jul 15, 2009 0.1494 0.1539 0.1414 0.1425 116,788 -0.01(-5.30%)
Jul 14, 2009 0.1482 0.1539 0.1425 0.1505 200,815 +0.00(+3.12%)
Jul 13, 2009 0.1574 0.1608 0.1425 0.1460 791,265 -0.01(-7.85%)
Jul 10, 2009 0.1585 0.1596 0.1574 0.1584 12,276 -0.00(-0.79%)
Jul 09, 2009 0.1654 0.1654 0.1596 0.1596 5,261 -0.00(-0.71%)
Jul 08, 2009 0.1654 0.1665 0.1574 0.1608 275,792 +0.00(+1.44%)
Jul 07, 2009 0.1596 0.1597 0.1517 0.1585 138,501 -0.00(-2.11%)
Jul 06, 2009 0.1596 0.1665 0.1585 0.1619 109,641 +0.00(+0.71%)
Jul 02, 2009 0.1688 0.1688 0.1608 0.1608 116,630 -0.01(-4.56%)
Jul 01, 2009 0.1768 0.1768 0.1674 0.1685 75,415 -0.01(-4.07%)
Jun 30, 2009 0.1654 0.1779 0.1619 0.1756 197,570 -0.01(-3.14%)
Jun 29, 2009 0.1596 0.1813 0.1551 0.1813 235,506 +0.03(+17.78%)
Jun 26, 2009 0.1904 0.1904 0.1539 0.1539 1,506,562 -0.03(-18.18%)
Jun 25, 2009 0.1904 0.1904 0.1836 0.1882 88,604 -0.00(-0.60%)
Jun 24, 2009 0.1825 0.1904 0.1790 0.1893 117,998 +0.00(+2.47%)
Jun 23, 2009 0.1927 0.1927 0.1836 0.1847 241,153 -0.01(-6.90%)
Jun 22, 2009 0.1939 0.1984 0.1824 0.1984 173,630 +0.01(+5.45%)
Jun 19, 2009 0.1939 0.1939 0.1825 0.1882 146,446 +0.00(+1.85%)
Jun 18, 2009 0.1836 0.1904 0.1711 0.1847 73,424 +0.00(+0.00%)
Jun 17, 2009 0.1654 0.1847 0.1654 0.1847 224,211 +0.03(+19.12%)
Jun 16, 2009 0.1608 0.1664 0.1551 0.1551 71,609 -0.01(-4.23%)
Jun 15, 2009 0.1654 0.1688 0.1608 0.1619 53,492 +0.00(+1.43%)
Jun 12, 2009 0.1654 0.1711 0.1596 0.1596 139,597 +0.00(+1.45%)
Jun 11, 2009 0.1882 0.1882 0.1437 0.1574 577,015 -0.03(-13.75%)
Jun 10, 2009 0.1825 0.1825 0.1711 0.1825 327,092 +0.01(+4.57%)
Jun 09, 2009 0.1713 0.1768 0.1711 0.1745 71,030 +0.00(+2.00%)
Jun 08, 2009 0.1768 0.1779 0.1711 0.1711 150,620 -0.00(-0.66%)
Jun 05, 2009 0.1756 0.1768 0.1711 0.1722 185,030 -0.01(-3.81%)
Jun 04, 2009 0.1722 0.1825 0.1711 0.1790 261,060 +0.01(+3.96%)
Jun 03, 2009 0.1722 0.1733 0.1711 0.1722 244,661 -0.01(-3.21%)
Jun 02, 2009 0.1711 0.1882 0.1688 0.1779 664,672 +0.01(+5.41%)
Jun 01, 2009 0.1836 0.1893 0.1688 0.1688 728,863 -0.02(-9.76%)
May 29, 2009 0.1984 0.1984 0.1676 0.1870 247,327 +0.01(+3.80%)
May 28, 2009 0.1813 0.1813 0.1756 0.1802 62,261 +0.00(+2.60%)
May 27, 2009 0.1859 0.2224 0.1756 0.1756 315,692 -0.01(-4.35%)
May 26, 2009 0.2110 0.2110 0.1779 0.1836 365,975 -0.01(-4.73%)
May 22, 2009 0.1836 0.1973 0.1768 0.1927 347,384 +0.01(+3.68%)
May 21, 2009 0.1825 0.1882 0.1825 0.1859 64,892 +0.00(+1.87%)
May 20, 2009 0.1870 0.2053 0.1825 0.1825 192,046 -0.00(-1.84%)
May 19, 2009 0.1745 0.1939 0.1654 0.1859 327,969 -0.01(-4.12%)
May 18, 2009 0.1882 0.2258 0.1859 0.1939 667,075 +0.02(+11.11%)
May 15, 2009 0.1779 0.1790 0.1380 0.1745 2,008,908 -0.00(-0.65%)
May 14, 2009 0.1790 0.1927 0.1722 0.1756 203,349 +0.00(+0.00%)
May 13, 2009 0.1813 0.1813 0.1653 0.1756 256,149 +0.01(+6.21%)
May 12, 2009 0.1893 0.1922 0.1654 0.1654 446,301 -0.01(-7.64%)
May 11, 2009 0.2053 0.2281 0.1528 0.1790 2,186,906 -0.03(-12.29%)
May 08, 2009 0.1882 0.2110 0.1882 0.2041 270,714 +0.02(+11.88%)
May 07, 2009 0.1859 0.1904 0.1824 0.1825 250,870 +0.00(+1.27%)
May 06, 2009 0.1539 0.2167 0.1539 0.1802 849,764 +0.03(+17.04%)
May 05, 2009 0.1300 0.1539 0.1289 0.1539 757,319 +0.02(+15.38%)
May 04, 2009 0.1323 0.1334 0.1289 0.1334 324,461 +0.00(+1.74%)
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.