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, 2020 0.1600 0.1600 0.1450 0.1500 334,002 -0.01(-3.23%)
Apr 29, 2020 0.1650 0.1750 0.1500 0.1550 1,547,570 -0.01(-6.06%)
Apr 28, 2020 0.1400 0.1650 0.1300 0.1650 3,218,490 +0.04(+26.92%)
Apr 27, 2020 0.1400 0.1400 0.1250 0.1300 786,915 +0.00(+0.00%)
Apr 24, 2020 0.1400 0.1400 0.1250 0.1300 590,100 -0.01(-3.70%)
Apr 23, 2020 0.1550 0.1550 0.1300 0.1350 441,447 -0.01(-10.00%)
Apr 22, 2020 0.1600 0.1600 0.1450 0.1500 256,469 -0.01(-3.23%)
Apr 21, 2020 0.1600 0.1600 0.1500 0.1550 97,665 -0.01(-3.13%)
Apr 20, 2020 0.1700 0.1700 0.1600 0.1600 207,000 -0.01(-5.88%)
Apr 17, 2020 0.1600 0.1700 0.1600 0.1700 153,000 +0.01(+6.25%)
Apr 16, 2020 0.1650 0.1650 0.1600 0.1600 103,100 +0.00(+0.00%)
Apr 15, 2020 0.1650 0.1650 0.1600 0.1600 35,200 -0.01(-3.03%)
Apr 14, 2020 0.1750 0.1750 0.1600 0.1650 482,169 -0.01(-2.94%)
Apr 13, 2020 0.1700 0.1800 0.1630 0.1700 385,186 +0.01(+3.03%)
Apr 09, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 08, 2020 0.1800 0.1800 0.1700 0.1700 100,200 -0.01(-5.56%)
Apr 07, 2020 0.1800 0.1800 0.1700 0.1800 132,325 +0.01(+2.86%)
Apr 06, 2020 0.1750 0.1850 0.1700 0.1750 69,500 +0.00(+0.00%)
Apr 03, 2020 0.1800 0.1800 0.1700 0.1750 64,000 +0.00(+0.00%)
Apr 02, 2020 0.1800 0.1950 0.1750 0.1750 234,097 -0.02(-7.89%)
Apr 01, 2020 0.1850 0.1900 0.1700 0.1900 125,800 +0.01(+2.70%)
Mar 31, 2020 0.1950 0.1950 0.1850 0.1850 100,500 +0.00(+0.00%)
Mar 30, 2020 0.1850 0.1950 0.1800 0.1850 109,669 +0.00(+0.00%)
Mar 27, 2020 0.2000 0.2000 0.1850 0.1850 176,170 -0.02(-11.90%)
Mar 26, 2020 0.1900 0.2200 0.1900 0.2100 460,600 +0.02(+13.51%)
Mar 25, 2020 0.1600 0.1900 0.1600 0.1850 156,776 +0.02(+12.12%)
Mar 24, 2020 0.1600 0.1700 0.1600 0.1650 179,311 +0.01(+6.45%)
Mar 23, 2020 0.1450 0.1700 0.1450 0.1550 283,951 +0.01(+3.33%)
Mar 20, 2020 0.1550 0.1550 0.1350 0.1500 372,601 -0.01(-3.23%)
Mar 19, 2020 0.1500 0.1550 0.1400 0.1550 253,966 +0.01(+3.33%)
Mar 18, 2020 0.1700 0.1700 0.1500 0.1500 316,650 -0.02(-14.29%)
Mar 17, 2020 0.1700 0.1800 0.1700 0.1750 131,500 +0.01(+9.37%)
Mar 16, 2020 0.1700 0.1700 0.1450 0.1600 239,001 -0.02(-11.11%)
Mar 13, 2020 0.2000 0.2100 0.1800 0.1800 360,797 +0.00(+0.00%)
Mar 12, 2020 0.1800 0.2150 0.1750 0.1800 664,979 -0.05(-20.00%)
Mar 11, 2020 0.2450 0.2450 0.2050 0.2250 202,600 -0.01(-6.25%)
Mar 10, 2020 0.2500 0.2600 0.2300 0.2400 210,700 +0.00(+0.00%)
Mar 09, 2020 0.2600 0.2600 0.2300 0.2400 284,713 -0.04(-12.73%)
Mar 06, 2020 0.2850 0.2900 0.2650 0.2750 102,500 -0.01(-3.51%)
Mar 05, 2020 0.2650 0.3150 0.2650 0.2850 1,269,401 +0.01(+5.56%)
Mar 04, 2020 0.2300 0.2700 0.2300 0.2700 160,300 +0.04(+17.39%)
Mar 03, 2020 0.2450 0.2450 0.2250 0.2300 115,084 -0.00(-2.13%)
Mar 02, 2020 0.2500 0.2500 0.2300 0.2350 211,249 -0.01(-2.08%)
Feb 28, 2020 0.2200 0.2450 0.2200 0.2400 428,941 -0.03(-9.43%)
Feb 27, 2020 0.2650 0.2650 0.2200 0.2650 567,305 -0.01(-3.64%)
Feb 26, 2020 0.2700 0.2800 0.2650 0.2750 244,401 +0.00(+0.00%)
Feb 25, 2020 0.3050 0.3050 0.2700 0.2750 421,655 -0.02(-8.33%)
Feb 24, 2020 0.3250 0.3300 0.3000 0.3000 1,290,639 -0.04(-10.45%)
Feb 21, 2020 0.2900 0.3500 0.2850 0.3350 1,418,891 +0.05(+17.54%)
Feb 20, 2020 0.2800 0.2950 0.2700 0.2850 1,782,545 +0.01(+3.64%)
Feb 19, 2020 0.2750 0.2750 0.2700 0.2750 171,840 +0.00(+0.00%)
Feb 18, 2020 0.2750 0.2800 0.2700 0.2750 97,605 +0.01(+1.85%)
Feb 14, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Feb 13, 2020 0.2750 0.2850 0.2650 0.2800 201,059 +0.01(+3.70%)
Feb 12, 2020 0.2750 0.2750 0.2700 0.2700 99,425 +0.00(+0.00%)
Feb 11, 2020 0.2750 0.2750 0.2700 0.2700 16,501 -0.01(-1.82%)
Feb 10, 2020 0.2850 0.2850 0.2700 0.2750 77,672 +0.00(+0.00%)
Feb 07, 2020 0.2900 0.2900 0.2750 0.2750 55,950 -0.01(-1.79%)
Feb 06, 2020 0.2950 0.2950 0.2800 0.2800 61,350 +0.00(+0.00%)
Feb 05, 2020 0.2750 0.2900 0.2700 0.2800 402,619 +0.01(+3.70%)
Feb 04, 2020 0.2800 0.2800 0.2700 0.2700 296,700 -0.01(-5.26%)
Feb 03, 2020 0.2900 0.2900 0.2800 0.2850 115,414 -0.01(-3.39%)
Jan 31, 2020 0.2950 0.3000 0.2850 0.2950 81,330 +0.01(+1.72%)
Jan 30, 2020 0.2950 0.2950 0.2800 0.2900 109,600 +0.00(+0.00%)
Jan 29, 2020 0.2950 0.3000 0.2900 0.2900 125,272 -0.01(-1.69%)
Jan 28, 2020 0.2950 0.3000 0.2800 0.2950 91,658 +0.01(+1.72%)
Jan 27, 2020 0.2800 0.2900 0.2750 0.2900 98,846 +0.01(+3.57%)
Jan 24, 2020 0.2700 0.2800 0.2700 0.2800 135,626 +0.01(+1.82%)
Jan 23, 2020 0.2750 0.2800 0.2600 0.2750 267,355 -0.01(-1.79%)
Jan 22, 2020 0.2900 0.2900 0.2750 0.2800 209,700 -0.00(-1.75%)
Jan 21, 2020 0.3000 0.3050 0.2750 0.2850 555,650 -0.01(-3.39%)
Jan 20, 2020 0.3000 0.3000 0.2950 0.2950 130,600 -0.01(-1.67%)
Jan 17, 2020 0.3100 0.3150 0.3000 0.3000 89,408 +0.00(+0.00%)
Jan 16, 2020 0.3150 0.3150 0.2950 0.3000 163,064 -0.01(-1.64%)
Jan 15, 2020 0.3150 0.3150 0.3050 0.3050 50,445 -0.01(-1.61%)
Jan 14, 2020 0.3000 0.3100 0.2950 0.3100 71,490 +0.02(+5.08%)
Jan 13, 2020 0.3050 0.3050 0.2950 0.2950 163,597 -0.01(-3.28%)
Jan 10, 2020 0.3100 0.3100 0.2900 0.3050 94,659 +0.01(+1.67%)
Jan 09, 2020 0.3050 0.3050 0.2900 0.3000 80,352 +0.01(+3.45%)
Jan 08, 2020 0.3000 0.3050 0.2900 0.2900 101,000 -0.01(-3.33%)
Jan 07, 2020 0.3050 0.3100 0.2950 0.3000 233,740 -0.01(-3.23%)
Jan 06, 2020 0.3100 0.3100 0.3100 0.3100 60,632 +0.00(+0.00%)
Jan 03, 2020 0.3350 0.3350 0.3100 0.3100 165,403 -0.03(-7.46%)
Jan 02, 2020 0.3350 0.3400 0.3250 0.3350 158,470 +0.01(+1.52%)
Dec 31, 2019 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Dec 30, 2019 0.3000 0.3150 0.3000 0.3100 44,122 +0.01(+3.33%)
Dec 27, 2019 0.3050 0.3050 0.2950 0.3000 526,483 -0.01(-1.64%)
Dec 24, 2019 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Dec 23, 2019 0.3200 0.3200 0.3100 0.3200 51,600 +0.01(+1.59%)
Dec 20, 2019 0.3300 0.3400 0.3150 0.3150 247,360 -0.01(-3.08%)
Dec 19, 2019 0.3250 0.3350 0.3250 0.3250 93,527 +0.01(+1.56%)
Dec 18, 2019 0.3250 0.3250 0.3100 0.3200 151,638 -0.01(-3.03%)
Dec 17, 2019 0.3350 0.3350 0.3250 0.3300 50,759 +0.00(+0.00%)
Dec 16, 2019 0.3200 0.3400 0.3200 0.3300 205,957 +0.02(+4.76%)
Dec 13, 2019 0.3450 0.3450 0.3150 0.3150 252,900 -0.03(-8.70%)
Dec 12, 2019 0.3450 0.3500 0.3450 0.3450 58,105 -0.01(-1.43%)
Dec 11, 2019 0.3400 0.3500 0.3400 0.3500 191,820 +0.01(+2.94%)
Dec 10, 2019 0.3350 0.3500 0.3350 0.3400 225,700 +0.01(+1.49%)
Dec 09, 2019 0.3500 0.3500 0.3350 0.3350 162,203 -0.01(-1.47%)
Dec 06, 2019 0.3350 0.3550 0.3350 0.3400 818,610 +0.01(+3.03%)
Dec 05, 2019 0.3750 0.3750 0.3250 0.3300 1,309,087 -0.06(-15.38%)
Dec 04, 2019 0.4100 0.4200 0.3900 0.3900 84,090 -0.02(-6.02%)
Dec 03, 2019 0.4150 0.4350 0.4100 0.4150 245,646 -0.01(-1.19%)
Dec 02, 2019 0.3900 0.4250 0.3750 0.4200 1,055,161 +0.07(+18.31%)
Nov 29, 2019 0.3400 0.3600 0.3400 0.3550 285,664 +0.02(+5.97%)
Nov 28, 2019 0.3400 0.3400 0.3350 0.3350 118,400 -0.01(-2.90%)
Nov 27, 2019 0.3500 0.3600 0.3450 0.3450 272,538 -0.01(-1.43%)
Nov 26, 2019 0.3200 0.3600 0.3200 0.3500 697,840 +0.04(+12.90%)
Nov 25, 2019 0.3250 0.3250 0.3100 0.3100 105,300 -0.02(-4.62%)
Nov 22, 2019 0.3300 0.3300 0.3250 0.3250 74,565 +0.01(+1.56%)
Nov 21, 2019 0.3250 0.3250 0.3200 0.3200 18,031 -0.01(-1.54%)
Nov 20, 2019 0.3150 0.3250 0.3150 0.3250 118,600 +0.01(+1.56%)
Nov 19, 2019 0.3200 0.3250 0.3200 0.3200 59,692 +0.00(+0.00%)
Nov 18, 2019 0.3100 0.3250 0.3100 0.3200 168,460 +0.02(+6.67%)
Nov 15, 2019 0.3050 0.3250 0.2950 0.3000 428,460 +0.00(+0.00%)
Nov 14, 2019 0.2850 0.3050 0.2850 0.3000 75,542 +0.02(+5.26%)
Nov 13, 2019 0.2800 0.2850 0.2800 0.2850 27,545 +0.00(+1.79%)
Nov 12, 2019 0.2850 0.2900 0.2750 0.2800 92,200 -0.00(-1.75%)
Nov 11, 2019 0.2850 0.2900 0.2700 0.2850 89,500 +0.00(+1.79%)
Nov 08, 2019 0.2950 0.2950 0.2800 0.2800 56,329 +0.00(+0.00%)
Nov 07, 2019 0.2650 0.2950 0.2650 0.2800 211,850 +0.01(+3.70%)
Nov 06, 2019 0.2950 0.2950 0.2600 0.2700 230,050 -0.02(-8.47%)
Nov 05, 2019 0.3050 0.3050 0.2900 0.2950 115,017 -0.01(-1.67%)
Nov 04, 2019 0.3200 0.3300 0.3000 0.3000 118,100 -0.02(-4.76%)
Nov 01, 2019 0.3350 0.3350 0.3150 0.3150 106,008 -0.03(-7.35%)
Oct 31, 2019 0.3000 0.3400 0.2950 0.3400 107,400 +0.04(+11.48%)
Oct 30, 2019 0.3050 0.3100 0.3000 0.3050 134,700 -0.01(-1.61%)
Oct 29, 2019 0.3200 0.3200 0.3050 0.3100 64,725 -0.01(-3.13%)
Oct 28, 2019 0.3250 0.3250 0.3050 0.3200 88,700 +0.01(+1.59%)
Oct 25, 2019 0.3250 0.3350 0.3150 0.3150 26,900 -0.03(-7.35%)
Oct 24, 2019 0.3450 0.3500 0.3350 0.3400 120,042 +0.00(+0.00%)
Oct 23, 2019 0.2850 0.3400 0.2850 0.3400 303,400 +0.05(+15.25%)
Oct 22, 2019 0.2900 0.2950 0.2900 0.2950 50,650 +0.00(+0.00%)
Oct 21, 2019 0.2950 0.2950 0.2900 0.2950 220,369 +0.00(+0.00%)
Oct 18, 2019 0.3000 0.3050 0.2900 0.2950 115,400 -0.01(-1.67%)
Oct 17, 2019 0.3000 0.3050 0.2950 0.3000 106,978 +0.00(+0.00%)
Oct 16, 2019 0.3100 0.3150 0.2950 0.3000 849,150 -0.01(-3.23%)
Oct 15, 2019 0.3350 0.3350 0.3100 0.3100 357,412 -0.02(-6.06%)
Oct 11, 2019 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Oct 10, 2019 0.3350 0.3350 0.2900 0.3200 1,811,737 -0.02(-5.88%)
Oct 09, 2019 0.3400 0.3450 0.3250 0.3400 872,608 +0.00(+0.00%)
Oct 08, 2019 0.3800 0.3800 0.3400 0.3400 708,038 -0.04(-11.69%)
Oct 07, 2019 0.3900 0.4000 0.3800 0.3850 51,500 -0.01(-2.53%)
Oct 04, 2019 0.3800 0.3950 0.3750 0.3950 79,758 +0.01(+2.60%)
Oct 03, 2019 0.3900 0.3900 0.3800 0.3850 29,690 +0.00(+0.00%)
Oct 02, 2019 0.3850 0.3850 0.3700 0.3850 198,850 +0.01(+1.32%)
Oct 01, 2019 0.3750 0.3900 0.3750 0.3800 205,803 +0.01(+2.70%)
Sep 30, 2019 0.3900 0.3950 0.3700 0.3700 312,450 -0.02(-5.13%)
Sep 27, 2019 0.3900 0.3900 0.3800 0.3900 147,302 +0.00(+0.00%)
Sep 26, 2019 0.4000 0.4000 0.3900 0.3900 257,068 -0.01(-2.50%)
Sep 25, 2019 0.4100 0.4100 0.4000 0.4000 103,676 -0.01(-1.23%)
Sep 24, 2019 0.4100 0.4100 0.4050 0.4050 41,999 -0.00(-1.22%)
Sep 23, 2019 0.4150 0.4150 0.4000 0.4100 197,306 -0.01(-1.20%)
Sep 20, 2019 0.4250 0.4250 0.4100 0.4150 278,707 -0.02(-3.49%)
Sep 19, 2019 0.4250 0.4350 0.4250 0.4300 123,550 +0.01(+2.38%)
Sep 18, 2019 0.4250 0.4300 0.4200 0.4200 66,730 -0.01(-2.33%)
Sep 17, 2019 0.4350 0.4350 0.4300 0.4300 168,395 -0.01(-1.15%)
Sep 16, 2019 0.4400 0.4500 0.4350 0.4350 231,291 -0.01(-2.25%)
Sep 13, 2019 0.4500 0.4500 0.4400 0.4450 78,038 -0.01(-1.11%)
Sep 12, 2019 0.4650 0.4650 0.4500 0.4500 161,490 -0.02(-3.23%)
Sep 11, 2019 0.4500 0.4650 0.4500 0.4650 235,435 +0.02(+3.33%)
Sep 10, 2019 0.4550 0.4600 0.4500 0.4500 28,289 -0.01(-1.10%)
Sep 09, 2019 0.4350 0.4550 0.4300 0.4550 613,585 +0.04(+8.33%)
Sep 06, 2019 0.4200 0.4200 0.4150 0.4200 75,100 -0.01(-1.18%)
Sep 05, 2019 0.4300 0.4400 0.4250 0.4250 66,669 +0.00(+0.00%)
Sep 04, 2019 0.4400 0.4400 0.4250 0.4250 90,872 -0.02(-3.41%)
Sep 03, 2019 0.4550 0.4550 0.4400 0.4400 81,928 -0.02(-3.30%)
Aug 30, 2019 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
Aug 29, 2019 0.4300 0.4450 0.4200 0.4400 209,250 +0.02(+3.53%)
Aug 28, 2019 0.4400 0.4400 0.4200 0.4250 122,605 -0.01(-2.30%)
Aug 27, 2019 0.4400 0.4400 0.4300 0.4350 277,600 -0.01(-1.14%)
Aug 26, 2019 0.4300 0.4400 0.4300 0.4400 185,499 +0.01(+2.33%)
Aug 23, 2019 0.4400 0.4400 0.4300 0.4300 219,365 -0.01(-1.15%)
Aug 22, 2019 0.4450 0.4450 0.4350 0.4350 189,699 -0.01(-1.14%)
Aug 21, 2019 0.4500 0.4550 0.4400 0.4400 263,700 -0.01(-1.12%)
Aug 20, 2019 0.4650 0.4650 0.4450 0.4450 319,986 -0.02(-5.32%)
Aug 19, 2019 0.4600 0.4800 0.4600 0.4700 171,462 +0.01(+2.17%)
Aug 16, 2019 0.4700 0.4750 0.4500 0.4600 89,695 -0.01(-2.13%)
Aug 15, 2019 0.4700 0.4750 0.4650 0.4700 45,879 +0.00(+0.00%)
Aug 14, 2019 0.4750 0.4800 0.4650 0.4700 341,255 +0.00(+0.00%)
Aug 13, 2019 0.4650 0.4700 0.4600 0.4700 63,367 +0.01(+2.17%)
Aug 12, 2019 0.4500 0.4650 0.4500 0.4600 80,035 +0.01(+2.22%)
Aug 09, 2019 0.4550 0.4550 0.4500 0.4500 51,428 +0.00(+0.00%)
Aug 08, 2019 0.4600 0.4600 0.4500 0.4500 205,348 -0.00(-0.66%)
Aug 07, 2019 0.4600 0.4650 0.4500 0.4530 192,056 +0.00(+0.67%)
Aug 06, 2019 0.4750 0.4750 0.4400 0.4500 403,870 -0.02(-5.26%)
Aug 02, 2019 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Aug 01, 2019 0.4750 0.4750 0.4650 0.4700 160,006 -0.01(-1.05%)
Jul 31, 2019 0.4650 0.4800 0.4550 0.4750 135,735 +0.01(+3.26%)
Jul 30, 2019 0.4500 0.4650 0.4400 0.4600 162,901 +0.01(+1.10%)
Jul 29, 2019 0.4750 0.4750 0.4550 0.4550 259,145 -0.01(-2.15%)
Jul 26, 2019 0.4700 0.4800 0.4650 0.4650 99,469 -0.01(-2.11%)
Jul 25, 2019 0.4900 0.4900 0.4750 0.4750 84,260 -0.01(-2.06%)
Jul 24, 2019 0.4800 0.4900 0.4800 0.4850 89,428 +0.01(+1.04%)
Jul 23, 2019 0.4750 0.4850 0.4750 0.4800 66,325 +0.00(+0.00%)
Jul 22, 2019 0.4900 0.4900 0.4800 0.4800 143,250 +0.00(+0.00%)
Jul 19, 2019 0.4900 0.4950 0.4750 0.4800 101,000 -0.01(-1.03%)
Jul 18, 2019 0.4900 0.4900 0.4600 0.4850 427,713 +0.00(+0.00%)
Jul 17, 2019 0.4950 0.5100 0.4850 0.4850 519,197 +0.00(+0.00%)
Jul 16, 2019 0.4650 0.4850 0.4600 0.4850 437,945 +0.03(+7.78%)
Jul 15, 2019 0.4500 0.4550 0.4500 0.4500 96,983 -0.01(-2.17%)
Jul 12, 2019 0.4350 0.4600 0.4350 0.4600 109,000 +0.03(+5.75%)
Jul 11, 2019 0.4500 0.4500 0.4350 0.4350 223,350 -0.02(-3.33%)
Jul 10, 2019 0.4400 0.4550 0.4400 0.4500 71,000 +0.01(+1.12%)
Jul 09, 2019 0.4700 0.4700 0.4400 0.4450 311,491 -0.02(-3.26%)
Jul 08, 2019 0.4750 0.4750 0.4550 0.4600 150,546 -0.01(-3.16%)
Jul 05, 2019 0.4850 0.4850 0.4700 0.4750 91,667 -0.02(-3.06%)
Jul 04, 2019 0.4750 0.4900 0.4750 0.4900 20,450 +0.01(+2.08%)
Jul 03, 2019 0.4900 0.4900 0.4800 0.4800 93,500 -0.01(-2.04%)
Jul 02, 2019 0.4900 0.4900 0.4700 0.4900 198,479 +0.00(+0.00%)
Jun 28, 2019 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Jun 27, 2019 0.4900 0.4900 0.4750 0.4800 71,748 -0.02(-3.03%)
Jun 26, 2019 0.5000 0.5000 0.4900 0.4950 117,309 -0.01(-1.00%)
Jun 25, 2019 0.5100 0.5100 0.4850 0.5000 286,293 +0.00(+0.00%)
Jun 24, 2019 0.4900 0.5000 0.4850 0.5000 179,540 +0.02(+3.09%)
Jun 21, 2019 0.4700 0.4850 0.4650 0.4850 283,118 +0.02(+3.19%)
Jun 20, 2019 0.4850 0.4850 0.4700 0.4700 125,294 -0.01(-1.05%)
Jun 19, 2019 0.4800 0.4850 0.4750 0.4750 109,805 -0.01(-1.04%)
Jun 18, 2019 0.4900 0.4900 0.4750 0.4800 86,138 +0.01(+3.23%)
Jun 17, 2019 0.5100 0.5100 0.4600 0.4650 288,914 -0.02(-5.10%)
Jun 14, 2019 0.4750 0.5100 0.4600 0.4900 809,980 +0.02(+3.16%)
Jun 13, 2019 0.4550 0.4750 0.4500 0.4750 287,587 +0.02(+5.56%)
Jun 12, 2019 0.4700 0.4700 0.4500 0.4500 171,709 -0.01(-2.17%)
Jun 11, 2019 0.4700 0.4700 0.4550 0.4600 169,445 +0.00(+0.00%)
Jun 10, 2019 0.4600 0.4800 0.4500 0.4600 399,179 +0.00(+0.00%)
Jun 07, 2019 0.4650 0.4650 0.4550 0.4600 98,400 -0.01(-1.08%)
Jun 06, 2019 0.4500 0.4650 0.4400 0.4650 354,763 +0.02(+3.33%)
Jun 05, 2019 0.4900 0.4900 0.4500 0.4500 350,425 -0.02(-3.23%)
Jun 04, 2019 0.4700 0.4800 0.4500 0.4650 604,936 +0.02(+4.49%)
Jun 03, 2019 0.4550 0.4550 0.4450 0.4450 153,966 -0.02(-3.26%)
May 31, 2019 0.4500 0.4600 0.4500 0.4600 39,876 +0.00(+0.00%)
May 30, 2019 0.4400 0.4600 0.4400 0.4600 313,000 +0.02(+4.55%)
May 29, 2019 0.4300 0.4400 0.4300 0.4400 90,500 +0.02(+3.53%)
May 28, 2019 0.4450 0.4450 0.4250 0.4250 119,215 -0.02(-4.49%)
May 27, 2019 0.4400 0.4500 0.4400 0.4450 40,785 +0.00(+0.00%)
May 24, 2019 0.4000 0.4700 0.4000 0.4450 396,150 +0.04(+11.25%)
May 23, 2019 0.4050 0.4050 0.3900 0.4000 133,053 +0.00(+0.00%)
May 22, 2019 0.4300 0.4300 0.4000 0.4000 222,750 -0.03(-6.98%)
May 21, 2019 0.4200 0.4300 0.4200 0.4300 111,483 +0.01(+2.38%)
May 17, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
May 16, 2019 0.4100 0.4150 0.4050 0.4100 198,292 -0.01(-1.20%)
May 15, 2019 0.4100 0.4200 0.4100 0.4150 77,150 +0.00(+0.00%)
May 14, 2019 0.4200 0.4200 0.4100 0.4150 91,070 +0.01(+1.22%)
May 13, 2019 0.4200 0.4200 0.4050 0.4100 187,538 -0.02(-3.53%)
May 10, 2019 0.4100 0.4250 0.4000 0.4250 114,400 +0.02(+3.66%)
May 09, 2019 0.4150 0.4200 0.4000 0.4100 210,014 +0.00(+0.00%)
May 08, 2019 0.4050 0.4300 0.4000 0.4100 252,250 +0.00(+1.23%)
May 07, 2019 0.4250 0.4250 0.3900 0.4050 433,350 -0.01(-2.41%)
May 06, 2019 0.4250 0.4250 0.4000 0.4150 692,000 -0.02(-3.49%)
May 03, 2019 0.4500 0.4500 0.4200 0.4300 233,720 -0.02(-3.37%)
May 02, 2019 0.4600 0.4600 0.4250 0.4450 308,338 +0.00(+0.00%)
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.