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

Siyata Mobile Inc (TSV: SIM )

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, 2019 0.4850 0.4900 0.4250 0.4250 1,783,033 -0.08(-15.00%)
Apr 29, 2019 0.5000 0.5000 0.4850 0.5000 336,409 +0.00(+0.00%)
Apr 26, 2019 0.5100 0.5100 0.4850 0.5000 413,167 -0.01(-1.96%)
Apr 25, 2019 0.5100 0.5200 0.5000 0.5100 225,873 +0.00(+0.00%)
Apr 24, 2019 0.5300 0.5300 0.5100 0.5100 180,586 -0.02(-3.77%)
Apr 23, 2019 0.5400 0.5500 0.5300 0.5300 389,208 -0.01(-1.85%)
Apr 22, 2019 0.5300 0.5500 0.5300 0.5400 162,880 +0.01(+1.89%)
Apr 18, 2019 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Apr 17, 2019 0.5600 0.5700 0.5600 0.5600 170,010 +0.00(+0.00%)
Apr 16, 2019 0.5700 0.5800 0.5600 0.5600 172,984 -0.02(-3.45%)
Apr 15, 2019 0.5700 0.5800 0.5400 0.5800 224,340 +0.01(+1.75%)
Apr 12, 2019 0.5400 0.5700 0.5400 0.5700 213,796 +0.02(+3.64%)
Apr 11, 2019 0.5600 0.5600 0.5300 0.5500 504,850 -0.01(-1.79%)
Apr 10, 2019 0.5400 0.5600 0.5400 0.5600 1,152,758 +0.04(+7.69%)
Apr 09, 2019 0.4850 0.5300 0.4800 0.5200 841,620 +0.04(+8.33%)
Apr 08, 2019 0.5000 0.5000 0.4800 0.4800 161,500 -0.02(-3.03%)
Apr 05, 2019 0.4950 0.4950 0.4750 0.4950 965,354 -0.01(-1.00%)
Apr 04, 2019 0.5200 0.5200 0.4900 0.5000 566,081 -0.02(-3.85%)
Apr 03, 2019 0.5200 0.5200 0.5200 0.5200 216,075 +0.00(+0.00%)
Apr 02, 2019 0.5400 0.5500 0.5200 0.5200 183,209 -0.03(-5.45%)
Apr 01, 2019 0.5600 0.5700 0.5400 0.5500 451,554 +0.00(+0.00%)
Mar 29, 2019 0.5300 0.5500 0.5300 0.5500 449,163 +0.02(+3.77%)
Mar 28, 2019 0.5300 0.5400 0.5300 0.5300 231,000 +0.00(+0.00%)
Mar 27, 2019 0.5400 0.5500 0.5300 0.5300 217,600 -0.02(-3.64%)
Mar 26, 2019 0.5100 0.5500 0.5100 0.5500 393,488 +0.04(+7.84%)
Mar 25, 2019 0.5100 0.5100 0.5000 0.5100 362,402 +0.00(+0.00%)
Mar 22, 2019 0.5300 0.5300 0.5100 0.5100 267,242 -0.02(-3.77%)
Mar 21, 2019 0.5500 0.5500 0.5300 0.5300 191,050 -0.01(-1.85%)
Mar 20, 2019 0.5500 0.5500 0.5400 0.5400 341,600 +0.00(+0.00%)
Mar 19, 2019 0.5400 0.5500 0.5200 0.5400 363,902 +0.00(+0.00%)
Mar 18, 2019 0.5800 0.5800 0.5400 0.5400 949,899 -0.03(-5.26%)
Mar 15, 2019 0.5200 0.6000 0.5200 0.5700 2,078,400 +0.05(+9.62%)
Mar 14, 2019 0.5100 0.5200 0.5000 0.5200 2,043,067 +0.01(+1.96%)
Mar 13, 2019 0.5100 0.5100 0.4950 0.5100 860,175 +0.00(+0.00%)
Mar 12, 2019 0.5200 0.5200 0.5100 0.5100 442,864 -0.01(-1.92%)
Mar 11, 2019 0.5000 0.5200 0.5000 0.5200 322,175 +0.01(+1.96%)
Mar 08, 2019 0.5000 0.5200 0.5000 0.5100 996,642 +0.01(+2.00%)
Mar 07, 2019 0.4900 0.5300 0.4900 0.5000 3,332,335 +0.01(+2.04%)
Mar 06, 2019 0.4800 0.5000 0.4800 0.4900 244,470 +0.01(+1.03%)
Mar 05, 2019 0.4700 0.4900 0.4700 0.4850 422,819 +0.02(+3.19%)
Mar 04, 2019 0.4800 0.4850 0.4700 0.4700 188,500 -0.02(-3.09%)
Mar 01, 2019 0.4800 0.4900 0.4750 0.4850 185,400 +0.00(+0.00%)
Feb 28, 2019 0.4800 0.4850 0.4750 0.4850 37,000 +0.01(+1.04%)
Feb 27, 2019 0.4900 0.4900 0.4800 0.4800 307,900 -0.01(-2.04%)
Feb 26, 2019 0.4850 0.4900 0.4750 0.4900 211,984 +0.01(+2.08%)
Feb 25, 2019 0.4800 0.4800 0.4700 0.4800 86,900 +0.01(+1.05%)
Feb 22, 2019 0.4850 0.4850 0.4700 0.4750 160,480 -0.01(-2.06%)
Feb 21, 2019 0.4850 0.4850 0.4750 0.4850 97,279 -0.01(-1.02%)
Feb 20, 2019 0.4900 0.4900 0.4800 0.4900 49,222 +0.01(+1.03%)
Feb 19, 2019 0.4800 0.4900 0.4750 0.4850 220,300 +0.01(+2.11%)
Feb 15, 2019 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Feb 14, 2019 0.4900 0.4900 0.4650 0.4700 188,400 -0.01(-1.05%)
Feb 13, 2019 0.4900 0.4950 0.4750 0.4750 233,700 -0.01(-2.06%)
Feb 12, 2019 0.4700 0.5000 0.4600 0.4850 592,365 +0.03(+6.59%)
Feb 11, 2019 0.4700 0.4700 0.4550 0.4550 196,600 -0.01(-3.19%)
Feb 08, 2019 0.4700 0.4700 0.4650 0.4700 183,308 +0.00(+0.00%)
Feb 07, 2019 0.4600 0.4750 0.4600 0.4700 81,200 +0.01(+2.17%)
Feb 06, 2019 0.4600 0.4700 0.4600 0.4600 73,000 +0.00(+0.00%)
Feb 05, 2019 0.4700 0.4700 0.4600 0.4600 154,969 -0.01(-2.13%)
Feb 04, 2019 0.4700 0.4700 0.4650 0.4700 46,000 +0.00(+1.08%)
Feb 01, 2019 0.4750 0.4800 0.4650 0.4650 43,950 -0.01(-3.12%)
Jan 31, 2019 0.4850 0.4850 0.4750 0.4800 79,800 +0.01(+1.05%)
Jan 30, 2019 0.4800 0.4950 0.4750 0.4750 103,045 -0.01(-1.04%)
Jan 29, 2019 0.4900 0.4950 0.4800 0.4800 61,523 -0.01(-1.03%)
Jan 28, 2019 0.4950 0.5100 0.4850 0.4850 301,399 -0.01(-1.02%)
Jan 25, 2019 0.4700 0.5000 0.4700 0.4900 256,511 +0.02(+4.26%)
Jan 24, 2019 0.4700 0.4800 0.4700 0.4700 118,450 +0.00(+0.00%)
Jan 23, 2019 0.4800 0.4850 0.4700 0.4700 58,360 +0.00(+0.00%)
Jan 22, 2019 0.4700 0.4800 0.4650 0.4700 153,090 +0.00(+0.00%)
Jan 21, 2019 0.4700 0.4750 0.4600 0.4700 74,500 +0.01(+2.17%)
Jan 18, 2019 0.4550 0.4700 0.4550 0.4600 124,940 +0.01(+2.22%)
Jan 17, 2019 0.4700 0.4700 0.4500 0.4500 185,525 -0.02(-4.26%)
Jan 16, 2019 0.4750 0.4750 0.4600 0.4700 131,010 +0.00(+0.00%)
Jan 15, 2019 0.4750 0.4800 0.4500 0.4700 798,250 -0.01(-1.05%)
Jan 14, 2019 0.4850 0.4900 0.4700 0.4750 176,985 -0.01(-1.04%)
Jan 11, 2019 0.4600 0.4900 0.4600 0.4800 670,100 +0.02(+4.35%)
Jan 10, 2019 0.4600 0.4750 0.4600 0.4600 208,000 -0.01(-1.08%)
Jan 09, 2019 0.4600 0.4750 0.4600 0.4650 225,790 +0.01(+1.09%)
Jan 08, 2019 0.4900 0.4900 0.4600 0.4600 166,904 -0.02(-5.15%)
Jan 07, 2019 0.4400 0.4950 0.4400 0.4850 665,800 +0.04(+10.23%)
Jan 04, 2019 0.4300 0.4400 0.4300 0.4400 273,000 +0.01(+2.33%)
Jan 03, 2019 0.4400 0.4400 0.4250 0.4300 65,200 -0.01(-2.27%)
Jan 02, 2019 0.4300 0.4400 0.4250 0.4400 122,698 +0.01(+2.33%)
Dec 31, 2018 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Dec 28, 2018 0.4300 0.4500 0.4300 0.4400 67,500 +0.02(+3.53%)
Dec 27, 2018 0.4350 0.4450 0.4250 0.4250 194,750 +0.00(+0.00%)
Dec 24, 2018 0.4250 0.4250 0.4250 0 -0.02(-4.49%)
Dec 21, 2018 0.4350 0.4550 0.4350 0.4450 172,998 +0.01(+1.14%)
Dec 20, 2018 0.4350 0.4600 0.4350 0.4400 189,660 +0.01(+1.15%)
Dec 19, 2018 0.4550 0.4600 0.4300 0.4350 128,145 -0.02(-4.40%)
Dec 18, 2018 0.4650 0.4650 0.4300 0.4550 321,400 -0.01(-1.09%)
Dec 17, 2018 0.4550 0.4700 0.4400 0.4600 291,900 +0.01(+1.10%)
Dec 14, 2018 0.4600 0.4750 0.4550 0.4550 225,000 -0.01(-2.15%)
Dec 13, 2018 0.5000 0.5000 0.4650 0.4650 227,200 -0.03(-6.06%)
Dec 12, 2018 0.4950 0.5100 0.4900 0.4950 69,086 -0.01(-1.00%)
Dec 11, 2018 0.5000 0.5000 0.4900 0.5000 148,500 +0.01(+1.01%)
Dec 10, 2018 0.4700 0.5000 0.4700 0.4950 76,525 +0.02(+4.21%)
Dec 07, 2018 0.5100 0.5100 0.4750 0.4750 220,450 -0.01(-2.06%)
Dec 06, 2018 0.5100 0.5300 0.4850 0.4850 669,442 -0.03(-4.90%)
Dec 05, 2018 0.4950 0.5100 0.4900 0.5100 135,340 +0.02(+4.08%)
Dec 04, 2018 0.5200 0.5200 0.4900 0.4900 603,774 -0.03(-5.77%)
Dec 03, 2018 0.5200 0.5300 0.5100 0.5200 268,700 +0.02(+4.00%)
Nov 30, 2018 0.5200 0.5300 0.5000 0.5000 670,868 -0.01(-1.96%)
Nov 29, 2018 0.5200 0.5400 0.5000 0.5100 1,354,670 -0.02(-3.77%)
Nov 28, 2018 0.4900 0.5700 0.4900 0.5300 2,819,856 +0.03(+6.00%)
Nov 27, 2018 0.5100 0.5300 0.4900 0.5000 829,790 +0.00(+0.00%)
Nov 26, 2018 0.4850 0.5500 0.4800 0.5000 1,605,244 +0.03(+5.26%)
Nov 23, 2018 0.4900 0.4900 0.4750 0.4750 192,998 -0.02(-3.06%)
Nov 22, 2018 0.4750 0.4950 0.4750 0.4900 168,100 +0.02(+4.26%)
Nov 21, 2018 0.4600 0.4700 0.4600 0.4700 510,310 +0.02(+4.44%)
Nov 20, 2018 0.4750 0.4750 0.4500 0.4500 179,800 -0.02(-5.26%)
Nov 19, 2018 0.4800 0.5000 0.4700 0.4750 296,250 +0.02(+4.40%)
Nov 16, 2018 0.4800 0.4850 0.4550 0.4550 578,664 -0.02(-5.21%)
Nov 15, 2018 0.4700 0.4950 0.4650 0.4800 1,410,045 +0.02(+4.35%)
Nov 14, 2018 0.4500 0.4700 0.4450 0.4600 511,700 +0.03(+5.75%)
Nov 13, 2018 0.4500 0.4500 0.4200 0.4350 242,925 +0.01(+1.16%)
Nov 12, 2018 0.4200 0.4300 0.4150 0.4300 187,000 +0.02(+4.88%)
Nov 09, 2018 0.4200 0.4200 0.4100 0.4100 35,175 -0.01(-2.38%)
Nov 08, 2018 0.4000 0.4300 0.4000 0.4200 105,400 +0.01(+3.70%)
Nov 07, 2018 0.4100 0.4200 0.4000 0.4050 110,000 -0.00(-1.22%)
Nov 06, 2018 0.4050 0.4150 0.4000 0.4100 93,000 +0.01(+2.50%)
Nov 05, 2018 0.3900 0.4200 0.3900 0.4000 95,250 +0.01(+2.56%)
Nov 02, 2018 0.3900 0.3900 0.3800 0.3900 32,850 +0.00(+0.00%)
Nov 01, 2018 0.4050 0.4050 0.3900 0.3900 204,000 -0.02(-4.88%)
Oct 31, 2018 0.4050 0.4200 0.3700 0.4100 382,965 +0.01(+2.50%)
Oct 30, 2018 0.3950 0.4200 0.3800 0.4000 196,700 +0.00(+0.00%)
Oct 29, 2018 0.4200 0.4300 0.4000 0.4000 162,250 -0.01(-1.23%)
Oct 26, 2018 0.4050 0.4300 0.3950 0.4050 309,246 +0.00(+0.00%)
Oct 25, 2018 0.3900 0.4050 0.3900 0.4050 138,850 +0.02(+5.19%)
Oct 24, 2018 0.3950 0.3950 0.3800 0.3850 139,000 -0.02(-3.75%)
Oct 23, 2018 0.4100 0.4100 0.3800 0.4000 121,800 -0.01(-1.23%)
Oct 22, 2018 0.4050 0.4100 0.3950 0.4050 239,250 +0.00(+0.00%)
Oct 19, 2018 0.4100 0.4100 0.4000 0.4050 408,068 -0.00(-1.22%)
Oct 18, 2018 0.4200 0.4200 0.4100 0.4100 105,700 -0.01(-2.38%)
Oct 17, 2018 0.4450 0.4500 0.4100 0.4200 265,076 -0.02(-4.55%)
Oct 16, 2018 0.4400 0.4500 0.4350 0.4400 140,000 +0.01(+1.15%)
Oct 15, 2018 0.4150 0.4350 0.4150 0.4350 55,000 +0.03(+6.10%)
Oct 12, 2018 0.4150 0.4200 0.4050 0.4100 278,950 -0.01(-1.20%)
Oct 11, 2018 0.4200 0.4200 0.4100 0.4150 32,732 -0.01(-1.19%)
Oct 10, 2018 0.4300 0.4400 0.4100 0.4200 335,232 -0.01(-1.18%)
Oct 09, 2018 0.4750 0.4750 0.4250 0.4250 238,600 -0.05(-11.46%)
Oct 05, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Oct 04, 2018 0.4650 0.4800 0.4600 0.4700 165,545 +0.00(+1.08%)
Oct 03, 2018 0.4800 0.4800 0.4650 0.4650 82,050 -0.01(-3.12%)
Oct 02, 2018 0.4900 0.4950 0.4750 0.4800 75,927 -0.01(-2.04%)
Oct 01, 2018 0.4850 0.4950 0.4850 0.4900 59,600 -0.01(-1.01%)
Sep 28, 2018 0.5000 0.5100 0.4800 0.4950 246,566 -0.01(-1.00%)
Sep 27, 2018 0.4800 0.5200 0.4800 0.5000 926,575 +0.03(+5.26%)
Sep 26, 2018 0.5200 0.5200 0.4750 0.4750 323,063 -0.05(-8.65%)
Sep 25, 2018 0.5000 0.5300 0.5000 0.5200 464,600 +0.02(+4.00%)
Sep 24, 2018 0.4700 0.5000 0.4600 0.5000 478,958 +0.04(+8.70%)
Sep 21, 2018 0.4550 0.4650 0.4550 0.4600 41,000 -0.01(-2.13%)
Sep 20, 2018 0.4400 0.4700 0.4400 0.4700 78,500 +0.02(+4.44%)
Sep 19, 2018 0.4600 0.4650 0.4300 0.4500 180,622 -0.02(-3.23%)
Sep 18, 2018 0.4700 0.4700 0.4550 0.4650 69,100 +0.01(+2.20%)
Sep 17, 2018 0.4400 0.4550 0.4250 0.4550 659,100 +0.02(+4.60%)
Sep 14, 2018 0.4500 0.4500 0.4350 0.4350 47,500 -0.02(-3.33%)
Sep 13, 2018 0.4300 0.4500 0.4300 0.4500 39,363 +0.03(+5.88%)
Sep 12, 2018 0.4500 0.4500 0.4250 0.4250 158,032 -0.03(-5.56%)
Sep 11, 2018 0.4600 0.4700 0.4500 0.4500 435,700 -0.01(-2.17%)
Sep 10, 2018 0.4400 0.4600 0.4400 0.4600 144,015 +0.02(+3.37%)
Sep 07, 2018 0.4550 0.4600 0.4400 0.4450 328,000 -0.02(-3.26%)
Sep 06, 2018 0.4600 0.4800 0.4550 0.4600 200,499 +0.00(+0.00%)
Sep 05, 2018 0.4600 0.4750 0.4550 0.4600 120,200 +0.00(+0.00%)
Sep 04, 2018 0.4350 0.4600 0.4250 0.4600 186,100 +0.03(+6.98%)
Aug 31, 2018 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Aug 30, 2018 0.4300 0.4750 0.4250 0.4250 176,453 -0.01(-1.16%)
Aug 29, 2018 0.4350 0.4400 0.4150 0.4300 86,899 -0.01(-1.15%)
Aug 28, 2018 0.4250 0.4350 0.4150 0.4350 16,109 +0.02(+3.57%)
Aug 27, 2018 0.4250 0.4350 0.4200 0.4200 56,500 -0.01(-1.18%)
Aug 24, 2018 0.4000 0.4300 0.4000 0.4250 117,000 +0.03(+8.97%)
Aug 23, 2018 0.3850 0.3900 0.3800 0.3900 46,500 +0.00(+0.00%)
Aug 22, 2018 0.3800 0.4100 0.3800 0.3900 127,510 +0.01(+2.63%)
Aug 21, 2018 0.4000 0.4000 0.3800 0.3800 111,925 -0.02(-5.00%)
Aug 20, 2018 0.4050 0.4050 0.3950 0.4000 39,100 +0.00(+0.00%)
Aug 17, 2018 0.4300 0.4300 0.4000 0.4000 77,200 -0.01(-3.61%)
Aug 16, 2018 0.4050 0.4200 0.3950 0.4150 189,800 +0.01(+1.22%)
Aug 15, 2018 0.4350 0.4350 0.4050 0.4100 89,710 -0.02(-4.65%)
Aug 14, 2018 0.4350 0.4350 0.4300 0.4300 20,500 +0.00(+0.00%)
Aug 13, 2018 0.4400 0.4400 0.4250 0.4300 23,000 -0.02(-4.44%)
Aug 10, 2018 0.4500 0.4500 0.4500 0.4500 94,478 -0.01(-1.10%)
Aug 09, 2018 0.4450 0.4550 0.4300 0.4550 99,100 +0.02(+3.41%)
Aug 08, 2018 0.4650 0.4650 0.4400 0.4400 111,300 -0.03(-7.37%)
Aug 07, 2018 0.4800 0.4800 0.4700 0.4750 58,245 +0.01(+1.06%)
Aug 03, 2018 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Aug 02, 2018 0.4750 0.4750 0.4650 0.4650 78,250 +0.00(+0.00%)
Aug 01, 2018 0.4700 0.4750 0.4650 0.4650 105,500 -0.00(-1.06%)
Jul 31, 2018 0.4650 0.4700 0.4600 0.4700 154,000 +0.00(+1.08%)
Jul 30, 2018 0.4650 0.4700 0.4650 0.4650 252,210 -0.00(-1.06%)
Jul 27, 2018 0.4900 0.5000 0.4650 0.4700 187,098 -0.02(-3.09%)
Jul 26, 2018 0.4650 0.4900 0.4650 0.4850 732,200 +0.02(+4.30%)
Jul 25, 2018 0.4500 0.4750 0.4500 0.4650 219,370 +0.02(+3.33%)
Jul 24, 2018 0.4300 0.4650 0.4200 0.4500 219,400 +0.02(+4.65%)
Jul 23, 2018 0.4300 0.4300 0.4200 0.4300 64,500 +0.01(+2.38%)
Jul 20, 2018 0.4350 0.4350 0.4200 0.4200 63,800 -0.01(-2.33%)
Jul 19, 2018 0.4300 0.4350 0.4250 0.4300 41,300 +0.00(+0.00%)
Jul 18, 2018 0.4400 0.4400 0.4250 0.4300 73,170 -0.01(-1.15%)
Jul 17, 2018 0.4250 0.4350 0.4200 0.4350 144,850 +0.01(+2.35%)
Jul 16, 2018 0.4450 0.4700 0.4250 0.4250 399,467 +0.00(+0.00%)
Jul 13, 2018 0.4000 0.4350 0.4000 0.4250 83,000 +0.02(+6.25%)
Jul 12, 2018 0.3850 0.4000 0.3850 0.4000 109,010 +0.02(+5.26%)
Jul 11, 2018 0.3750 0.3800 0.3700 0.3800 46,000 +0.01(+2.70%)
Jul 10, 2018 0.3650 0.3700 0.3550 0.3700 352,500 +0.01(+2.78%)
Jul 09, 2018 0.3600 0.3850 0.3550 0.3600 135,820 +0.01(+1.41%)
Jul 06, 2018 0.3300 0.3600 0.3300 0.3550 214,986 +0.02(+7.58%)
Jul 05, 2018 0.3300 0.3300 0.3300 0.3300 55,000 -0.01(-1.49%)
Jul 04, 2018 0.3400 0.3400 0.3300 0.3350 77,500 -0.01(-1.47%)
Jul 03, 2018 0.3500 0.3550 0.3400 0.3400 19,863 -0.01(-4.23%)
Jun 29, 2018 0.3550 0.3550 0.3550 0 +0.01(+2.90%)
Jun 28, 2018 0.3450 0.3500 0.3450 0.3450 28,390 +0.00(+0.00%)
Jun 27, 2018 0.3500 0.3550 0.3400 0.3450 142,000 +0.00(+0.00%)
Jun 26, 2018 0.3700 0.3700 0.3450 0.3450 181,600 -0.02(-4.17%)
Jun 25, 2018 0.3800 0.3800 0.3600 0.3600 101,031 -0.02(-5.26%)
Jun 22, 2018 0.3800 0.3900 0.3800 0.3800 101,900 +0.01(+2.70%)
Jun 21, 2018 0.3650 0.3750 0.3650 0.3700 25,800 +0.01(+1.37%)
Jun 20, 2018 0.3600 0.3800 0.3600 0.3650 65,400 +0.01(+2.82%)
Jun 19, 2018 0.3450 0.3600 0.3450 0.3550 68,500 +0.01(+2.90%)
Jun 18, 2018 0.3400 0.3500 0.3400 0.3450 111,500 +0.00(+1.47%)
Jun 15, 2018 0.3600 0.3400 0.3400 39,555 -0.02(-5.56%)
Jun 14, 2018 0.3700 0.3800 0.3500 0.3600 34,510 -0.01(-2.70%)
Jun 13, 2018 0.3500 0.3700 0.3500 0.3700 44,920 +0.02(+5.71%)
Jun 12, 2018 0.3600 0.3650 0.3500 0.3500 121,000 -0.01(-1.41%)
Jun 11, 2018 0.3550 0.3650 0.3550 0.3550 65,000 +0.01(+1.43%)
Jun 08, 2018 0.3750 0.3750 0.3500 0.3500 86,550 -0.02(-4.11%)
Jun 07, 2018 0.3700 0.3700 0.3600 0.3650 59,970 +0.01(+1.39%)
Jun 06, 2018 0.3600 0.3750 0.3400 0.3600 453,416 +0.01(+1.41%)
Jun 05, 2018 0.3700 0.3700 0.3550 0.3550 53,500 -0.01(-1.39%)
Jun 04, 2018 0.3850 0.4000 0.3600 0.3600 145,000 -0.02(-5.26%)
Jun 01, 2018 0.3850 0.3900 0.3700 0.3800 141,000 -0.01(-1.30%)
May 31, 2018 0.3900 0.3900 0.3700 0.3850 334,900 -0.02(-4.94%)
May 30, 2018 0.4200 0.4200 0.3950 0.4050 169,037 -0.02(-5.81%)
May 29, 2018 0.4200 0.4300 0.4000 0.4300 22,100 +0.01(+2.38%)
May 28, 2018 0.4200 0.4200 0.3900 0.4200 64,700 +0.01(+2.44%)
May 25, 2018 0.3750 0.4100 0.3750 0.4100 51,000 +0.04(+10.81%)
May 24, 2018 0.3700 0.3700 0.3650 0.3700 52,500 +0.00(+0.00%)
May 23, 2018 0.4000 0.4000 0.3700 0.3700 124,100 -0.02(-5.13%)
May 22, 2018 0.3900 0.4000 0.3900 0.3900 144,200 +0.00(+0.00%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 17, 2018 0.3900 0.3900 0.3800 0.3900 94,500 +0.01(+2.63%)
May 16, 2018 0.3800 0.3850 0.3800 0.3800 24,000 +0.01(+2.70%)
May 15, 2018 0.3900 0.3900 0.3650 0.3700 48,298 -0.03(-6.33%)
May 14, 2018 0.3700 0.3950 0.3700 0.3950 55,800 +0.02(+3.95%)
May 11, 2018 0.3900 0.3900 0.3600 0.3800 65,750 +0.01(+2.70%)
May 10, 2018 0.3800 0.3800 0.3700 0.3700 88,550 -0.01(-2.63%)
May 09, 2018 0.3800 0.3800 0.3800 0.3800 25,000 +0.01(+2.70%)
May 08, 2018 0.3800 0.3900 0.3700 0.3700 84,210 -0.01(-1.33%)
May 07, 2018 0.3900 0.4000 0.3750 0.3750 95,585 -0.02(-3.85%)
May 04, 2018 0.3700 0.3900 0.3700 0.3900 48,750 +0.02(+5.41%)
May 03, 2018 0.3800 0.3800 0.3700 0.3700 31,238 -0.01(-2.63%)
May 02, 2018 0.4000 0.4000 0.3800 0.3800 58,450 -0.02(-5.00%)
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.