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

Milestone Scientific (NY: MLSS )

0.7279 -0.0021 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 0.5850 0.5850 0.5199 0.5528 59,670 -0.02(-3.86%)
Oct 30, 2018 0.5795 0.5800 0.5750 0.5750 3,405 -0.00(-0.78%)
Oct 29, 2018 0.6120 0.6120 0.5794 0.5795 2,761 -0.02(-3.42%)
Oct 26, 2018 0.6100 0.6300 0.5900 0.6000 12,400 +0.01(+1.69%)
Oct 25, 2018 0.7425 0.7525 0.5550 0.5900 87,523 -0.16(-21.07%)
Oct 24, 2018 0.6150 0.8000 0.6000 0.7475 179,527 +0.15(+24.58%)
Oct 23, 2018 0.6052 0.6052 0.5986 0.6000 3,921 +0.00(+0.81%)
Oct 22, 2018 0.5850 0.6300 0.5850 0.5952 3,792 +0.02(+2.62%)
Oct 19, 2018 0.5750 0.5850 0.5750 0.5800 3,000 +0.01(+0.87%)
Oct 18, 2018 0.6457 0.6500 0.5749 0.5750 24,259 -0.07(-10.51%)
Oct 17, 2018 0.6434 0.6434 0.6425 0.6425 452 +0.00(+0.00%)
Oct 16, 2018 0.6500 0.6550 0.6425 0.6425 9,631 -0.01(-1.15%)
Oct 15, 2018 0.6500 0.6566 0.6500 0.6500 1,413 -0.02(-2.99%)
Oct 12, 2018 0.6700 0.6700 0.6600 0.6700 5,200 +0.01(+1.90%)
Oct 11, 2018 0.6636 0.6675 0.6575 0.6575 2,770 -0.01(-0.99%)
Oct 10, 2018 0.6800 0.6897 0.6641 0.6641 8,055 -0.01(-0.84%)
Oct 09, 2018 0.6755 0.7275 0.6697 0.6697 4,780 -0.03(-4.33%)
Oct 08, 2018 0.7400 0.7400 0.6950 0.7000 4,196 +0.01(+1.45%)
Oct 05, 2018 0.7000 0.7000 0.6700 0.6900 4,700 -0.01(-1.43%)
Oct 04, 2018 0.7300 0.7300 0.7000 0.7000 10,688 -0.04(-5.08%)
Oct 03, 2018 0.7050 0.7400 0.6200 0.7375 60,150 +0.03(+3.87%)
Oct 02, 2018 0.7365 0.7365 0.6975 0.7100 14,198 -0.03(-3.40%)
Oct 01, 2018 0.7400 0.7400 0.7300 0.7350 9,013 -0.01(-0.68%)
Sep 28, 2018 0.7600 0.7600 0.7400 0.7400 8,500 -0.02(-1.99%)
Sep 27, 2018 0.7690 0.7750 0.7450 0.7550 8,873 -0.02(-1.95%)
Sep 26, 2018 0.7700 0.7700 0.7652 0.7700 2,017 -0.00(-0.32%)
Sep 25, 2018 0.7800 0.7843 0.7725 0.7725 17,753 -0.06(-6.93%)
Sep 24, 2018 0.8700 0.8700 0.7501 0.8300 11,943 -0.05(-5.68%)
Sep 21, 2018 0.7300 0.8800 0.7200 0.8800 28,200 +0.15(+20.55%)
Sep 20, 2018 0.7822 0.7822 0.7300 0.7300 6,164 -0.05(-5.81%)
Sep 19, 2018 0.8295 0.8350 0.7750 0.7750 14,324 -0.05(-6.06%)
Sep 18, 2018 0.8050 0.8349 0.8050 0.8250 11,135 +0.02(+3.12%)
Sep 17, 2018 0.8250 0.8258 0.8000 0.8000 8,644 -0.02(-2.44%)
Sep 14, 2018 0.8100 0.8450 0.8050 0.8200 17,500 +0.02(+2.50%)
Sep 13, 2018 0.8000 0.8400 0.8000 0.8000 10,910 -0.02(-2.44%)
Sep 12, 2018 0.8250 0.8250 0.8200 0.8200 15,697 -0.01(-1.20%)
Sep 11, 2018 0.8100 0.8600 0.8000 0.8300 11,106 +0.02(+2.47%)
Sep 10, 2018 0.8300 0.8300 0.8000 0.8100 14,456 -0.03(-3.57%)
Sep 07, 2018 0.7500 0.8400 0.7500 0.8400 20,700 +0.08(+10.53%)
Sep 06, 2018 0.7700 0.7700 0.7536 0.7600 20,192 -0.01(-1.30%)
Sep 05, 2018 0.7000 0.7700 0.7000 0.7700 192,284 +0.06(+8.45%)
Sep 04, 2018 0.7300 0.7300 0.6530 0.7100 62,284 -0.03(-4.05%)
Aug 31, 2018 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Aug 30, 2018 0.7500 0.7500 0.7240 0.7500 9,061 +0.00(+0.00%)
Aug 29, 2018 0.7400 0.7500 0.7300 0.7500 9,611 +0.01(+1.35%)
Aug 28, 2018 0.7400 0.8000 0.7400 0.7400 11,030 +0.00(+0.38%)
Aug 27, 2018 0.7000 0.7700 0.7000 0.7372 15,133 -0.04(-5.49%)
Aug 24, 2018 0.7000 0.8000 0.7000 0.7800 4,800 +0.06(+8.33%)
Aug 23, 2018 0.7400 0.7400 0.7200 0.7200 5,803 -0.01(-1.77%)
Aug 22, 2018 0.7170 0.7400 0.7170 0.7330 13,188 +0.02(+2.95%)
Aug 21, 2018 0.7500 0.7600 0.7120 0.7120 18,689 -0.02(-2.47%)
Aug 20, 2018 0.7400 0.7700 0.7100 0.7300 20,559 -0.02(-2.01%)
Aug 17, 2018 0.7500 0.7650 0.7450 0.7450 3,300 +0.00(+0.00%)
Aug 16, 2018 0.7600 0.7560 0.7450 0.7450 10,685 -0.01(-1.23%)
Aug 15, 2018 0.8301 0.8302 0.7500 0.7543 14,396 -0.08(-9.12%)
Aug 14, 2018 0.8300 0.8350 0.8300 0.8300 2,779 -0.00(-0.53%)
Aug 13, 2018 0.8444 0.8444 0.8344 0.8344 752 +0.00(+0.53%)
Aug 10, 2018 0.8200 0.8400 0.8200 0.8300 8,100 -0.00(-0.30%)
Aug 09, 2018 0.8471 0.8471 0.8325 0.8325 1,129 -0.01(-0.60%)
Aug 08, 2018 0.8423 0.8423 0.8350 0.8375 2,277 -0.00(-0.30%)
Aug 07, 2018 0.8467 0.8467 0.8400 0.8400 794 -0.01(-1.18%)
Aug 06, 2018 0.8500 0.8528 0.8500 0.8500 1,280 +0.01(+1.19%)
Aug 03, 2018 0.8500 0.8500 0.8400 0.8400 1,300 +0.02(+2.07%)
Aug 02, 2018 0.9201 0.9201 0.8220 0.8230 5,862 +0.02(+2.87%)
Aug 01, 2018 0.7550 0.8000 0.7550 0.8000 65,590 +0.05(+6.58%)
Jul 31, 2018 0.7640 0.7740 0.7506 0.7506 26,613 -0.01(-1.11%)
Jul 30, 2018 0.8352 0.8600 0.7500 0.7590 107,472 -0.08(-9.64%)
Jul 27, 2018 0.8600 0.8800 0.8400 0.8400 5,800 -0.02(-2.33%)
Jul 26, 2018 0.8037 0.8605 0.8037 0.8600 12,214 +0.01(+1.18%)
Jul 24, 2018 0.8500 0.8500 0.8500 63 -0.01(-1.16%)
Jul 23, 2018 0.8800 0.8800 0.8600 0.8600 5,467 -0.03(-3.37%)
Jul 20, 2018 0.8700 0.8900 0.8651 0.8900 13,361 +0.01(+1.14%)
Jul 19, 2018 0.8812 0.8812 0.8500 0.8800 2,886 -0.01(-1.26%)
Jul 18, 2018 0.8959 0.9147 0.8875 0.8912 17,037 +0.00(+0.14%)
Jul 17, 2018 0.8174 0.8934 0.8174 0.8900 57,984 +0.08(+9.55%)
Jul 16, 2018 0.7941 0.8200 0.7941 0.8124 2,066 -0.00(-0.21%)
Jul 13, 2018 0.7970 0.8200 0.7970 0.8141 5,251 +0.02(+2.53%)
Jul 12, 2018 0.7940 0.7940 0.7940 0.7940 359 -0.01(-0.75%)
Jul 11, 2018 0.7801 0.8006 0.7801 0.8000 1,350 +0.00(+0.00%)
Jul 10, 2018 0.8190 0.8200 0.8000 0.8000 10,138 +0.02(+2.56%)
Jul 09, 2018 0.8000 0.8500 0.7800 0.7800 27,327 -0.04(-4.88%)
Jul 06, 2018 0.7500 0.8400 0.7500 0.8200 30,377 +0.04(+5.13%)
Jul 05, 2018 0.7500 0.8000 0.7500 0.7800 21,930 +0.01(+1.30%)
Jul 03, 2018 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 02, 2018 0.8100 0.8200 0.7518 0.7700 10,198 -0.02(-2.53%)
Jun 29, 2018 0.7700 0.8100 0.7700 0.7900 15,873 +0.03(+3.95%)
Jun 28, 2018 0.7776 0.7776 0.7400 0.7600 11,466 +0.00(+0.00%)
Jun 27, 2018 0.7600 0.7980 0.7600 0.7600 2,210 -0.03(-3.18%)
Jun 26, 2018 0.7624 0.8483 0.7600 0.7850 41,002 +0.01(+1.42%)
Jun 25, 2018 0.7500 0.8000 0.7500 0.7740 28,750 +0.03(+4.59%)
Jun 22, 2018 0.8400 0.8500 0.7400 0.7400 72,884 -0.10(-11.90%)
Jun 21, 2018 0.8200 0.8600 0.8200 0.8400 15,987 +0.02(+2.44%)
Jun 20, 2018 0.7700 0.8370 0.7660 0.8200 33,780 +0.07(+9.33%)
Jun 19, 2018 0.7400 0.7900 0.7400 0.7500 33,442 +0.00(+0.00%)
Jun 18, 2018 0.8100 0.8100 0.7400 0.7500 11,636 -0.06(-7.41%)
Jun 15, 2018 0.8100 0.7400 0.8100 11,313 +0.07(+9.46%)
Jun 14, 2018 0.7900 0.8070 0.7400 0.7400 12,942 -0.03(-3.90%)
Jun 13, 2018 0.8065 0.8240 0.7700 0.7700 9,255 -0.03(-4.23%)
Jun 12, 2018 0.8000 0.8400 0.7800 0.8040 52,306 -0.02(-1.95%)
Jun 11, 2018 0.7690 0.8390 0.7690 0.8200 40,131 +0.06(+8.04%)
Jun 08, 2018 0.7500 0.8050 0.7400 0.7590 14,019 -0.06(-7.44%)
Jun 07, 2018 0.7700 0.8200 0.7400 0.8200 83,649 +0.05(+6.49%)
Jun 06, 2018 0.7700 0.7700 103,567 -0.09(-10.47%)
Jun 05, 2018 0.8500 0.8800 0.8200 0.8600 87,829 +0.04(+4.88%)
Jun 04, 2018 0.8330 0.8459 0.8200 0.8200 10,014 -0.01(-0.73%)
Jun 01, 2018 0.8912 0.9097 0.8123 0.8260 20,443 -0.08(-9.23%)
May 31, 2018 0.9001 0.9100 0.8200 0.9100 75,211 +0.05(+6.15%)
May 30, 2018 0.9600 1.020 0.8200 0.8573 111,250 -0.09(-9.11%)
May 29, 2018 0.9453 1.100 0.9000 0.9432 509,232 +0.00(+0.45%)
May 25, 2018 0.9390 0.9390 0.9390 0 +0.01(+0.98%)
May 24, 2018 0.8300 0.9300 0.8200 0.9299 109,948 +0.10(+12.04%)
May 23, 2018 0.8821 0.8821 0.8000 0.8300 71,934 -0.05(-5.68%)
May 22, 2018 0.7000 0.8800 0.7000 0.8800 152,009 +0.17(+23.94%)
May 21, 2018 0.7698 0.8539 0.6755 0.7100 442,251 -0.05(-6.02%)
May 18, 2018 0.7600 0.7664 0.7300 0.7555 14,272 +0.03(+3.49%)
May 17, 2018 0.6820 0.7490 0.6820 0.7300 20,483 +0.05(+7.04%)
May 16, 2018 0.7000 0.7035 0.6700 0.6820 31,526 -0.01(-1.16%)
May 15, 2018 0.6966 0.7000 0.6834 0.6900 16,667 +0.00(+0.00%)
May 14, 2018 0.6901 0.7901 0.6700 0.6900 203,503 +0.02(+2.97%)
May 11, 2018 0.6700 0.6701 0.6700 0.6701 3,543 +0.00(+0.01%)
May 10, 2018 0.6695 0.6705 0.6500 0.6700 69,752 +0.02(+3.06%)
May 09, 2018 0.7102 0.7102 0.6400 0.6501 145,693 -0.06(-8.46%)
May 08, 2018 0.7200 0.7237 0.7100 0.7102 104,148 -0.01(-1.37%)
May 07, 2018 0.7200 0.7300 0.7200 0.7201 989 +0.00(+0.00%)
May 04, 2018 0.7200 0.7399 0.7200 0.7201 50,542 -0.03(-3.99%)
May 03, 2018 0.7401 0.7601 0.7400 0.7500 31,310 -0.01(-1.33%)
May 02, 2018 0.7338 0.7704 0.7200 0.7601 69,282 +0.01(+0.84%)
May 01, 2018 0.7200 0.7538 0.7200 0.7538 19,134 +0.02(+3.26%)
Apr 30, 2018 0.7300 0.7300 0.7300 0.7300 18,389 +0.00(+0.00%)
Apr 27, 2018 0.7500 0.7503 0.7101 0.7300 57,809 -0.02(-2.67%)
Apr 26, 2018 0.7700 0.7701 0.7500 0.7500 63,619 -0.04(-4.63%)
Apr 25, 2018 0.7800 0.7880 0.7800 0.7864 1,769 -0.00(-0.44%)
Apr 24, 2018 0.7700 0.7899 0.7700 0.7899 7,179 +0.01(+1.27%)
Apr 23, 2018 0.7800 0.7980 0.7600 0.7800 16,026 -0.02(-2.50%)
Apr 20, 2018 0.7547 0.8000 0.7400 0.8000 51,276 +0.03(+3.27%)
Apr 19, 2018 0.7634 0.7747 0.7520 0.7747 17,736 +0.00(+0.52%)
Apr 18, 2018 0.7700 0.8000 0.7630 0.7707 33,762 +0.00(+0.09%)
Apr 17, 2018 0.7848 0.7900 0.7609 0.7700 56,072 -0.02(-2.53%)
Apr 16, 2018 0.8000 0.8000 0.7708 0.7900 8,039 -0.01(-1.25%)
Apr 13, 2018 0.7901 0.8000 0.7901 0.8000 4,838 +0.00(+0.00%)
Apr 12, 2018 0.8000 0.8000 0.8000 0.8000 4,413 +0.00(+0.01%)
Apr 11, 2018 0.7900 0.8000 0.7900 0.7999 8,620 -0.00(-0.01%)
Apr 10, 2018 0.8000 0.8000 0.7903 0.8000 21,910 +0.00(+0.00%)
Apr 09, 2018 0.8000 0.8140 0.7950 0.8000 21,792 +0.00(+0.00%)
Apr 06, 2018 0.7953 0.8000 0.7901 0.8000 962 +0.01(+1.25%)
Apr 05, 2018 0.7901 0.7901 0.7900 0.7901 3,097 -0.01(-1.25%)
Apr 04, 2018 0.7900 0.8680 0.7900 0.8001 17,593 -0.02(-2.43%)
Apr 03, 2018 0.7997 0.8420 0.7838 0.8200 57,342 +0.08(+10.81%)
Apr 02, 2018 0.7200 0.7580 0.7200 0.7400 28,852 +0.02(+2.78%)
Mar 29, 2018 0.7200 0.7200 0.7200 0 -0.05(-5.88%)
Mar 28, 2018 0.7918 0.8030 0.7100 0.7650 20,894 -0.04(-4.97%)
Mar 27, 2018 0.8300 0.8300 0.8047 0.8050 24,378 +0.01(+0.63%)
Mar 26, 2018 0.8249 0.8249 0.7850 0.8000 9,560 -0.00(-0.61%)
Mar 23, 2018 0.8576 0.8600 0.7901 0.8049 35,821 -0.07(-8.28%)
Mar 22, 2018 0.8800 0.8886 0.8776 0.8776 6,076 -0.01(-1.15%)
Mar 21, 2018 0.8804 0.8887 0.8804 0.8878 4,249 +0.01(+0.84%)
Mar 20, 2018 0.9000 0.9000 0.8804 0.8804 22,285 -0.02(-2.21%)
Mar 19, 2018 0.9002 0.9199 0.9002 0.9003 1,773 -0.01(-1.07%)
Mar 16, 2018 0.9101 0.9110 0.9062 0.9100 17,471 +0.01(+0.91%)
Mar 15, 2018 0.9100 0.9200 0.9018 0.9018 2,173 +0.00(+0.20%)
Mar 14, 2018 0.9046 0.9046 0.9000 0.9000 21,500 +0.00(+0.00%)
Mar 13, 2018 0.9100 0.9280 0.9000 0.9000 16,096 -0.01(-1.10%)
Mar 12, 2018 0.9250 0.9275 0.9000 0.9100 48,914 -0.03(-3.19%)
Mar 09, 2018 0.9350 0.9402 0.9250 0.9400 12,175 -0.01(-1.08%)
Mar 08, 2018 0.9367 0.9950 0.9100 0.9503 218,998 +0.03(+3.67%)
Mar 07, 2018 0.9167 0.9167 16,457 -0.01(-1.43%)
Mar 06, 2018 0.9500 0.9595 0.9300 0.9300 6,172 +0.00(+0.00%)
Mar 05, 2018 0.9000 0.9403 0.9000 0.9300 12,966 +0.03(+3.30%)
Mar 02, 2018 0.9000 0.9100 0.9000 0.9003 22,090 -0.01(-1.32%)
Mar 01, 2018 0.9124 0.9124 0.9123 0.9123 13,396 -0.02(-2.03%)
Feb 28, 2018 0.9300 0.9601 0.9300 0.9312 50,516 +0.01(+1.22%)
Feb 27, 2018 0.9000 0.9300 0.8999 0.9200 60,994 +0.02(+2.21%)
Feb 26, 2018 0.9000 0.9100 0.9000 0.9001 10,513 +0.00(+0.00%)
Feb 23, 2018 0.8800 0.9100 0.8800 0.9001 10,146 +0.00(+0.00%)
Feb 22, 2018 0.9100 0.9200 0.9000 0.9001 16,688 -0.02(-2.16%)
Feb 21, 2018 0.9121 0.9300 0.9121 0.9200 18,309 +0.02(+2.21%)
Feb 20, 2018 0.8800 0.9200 0.8800 0.9001 6,027 -0.01(-1.20%)
Feb 16, 2018 0.9110 0.9110 0.9110 0 -0.01(-0.98%)
Feb 15, 2018 0.9100 0.9300 0.9045 0.9200 7,296 +0.00(+0.00%)
Feb 14, 2018 0.9001 0.9200 0.9001 0.9200 19,320 +0.00(+0.01%)
Feb 13, 2018 0.9200 0.9002 0.9199 14,487 +0.02(+2.21%)
Feb 12, 2018 0.9100 0.9300 0.9000 0.9000 30,805 -0.01(-1.11%)
Feb 09, 2018 0.9400 0.9400 0.9100 0.9101 23,255 -0.02(-2.14%)
Feb 08, 2018 0.9510 0.9511 0.9300 0.9300 21,563 -0.02(-2.31%)
Feb 07, 2018 0.9600 0.9510 0.9520 26,842 -0.01(-0.83%)
Feb 06, 2018 0.9804 0.9804 0.9500 0.9600 45,341 +0.01(+0.95%)
Feb 05, 2018 0.9510 0.9510 0.9510 0.9510 13,484 -0.02(-1.96%)
Feb 02, 2018 1.000 1.000 0.9557 0.9700 16,392 -0.01(-1.02%)
Feb 01, 2018 0.9850 0.9899 0.9600 0.9800 14,908 +0.03(+3.05%)
Jan 31, 2018 1.010 1.050 0.9510 0.9510 16,577 -0.04(-3.94%)
Jan 30, 2018 1.000 1.000 0.9900 0.9900 89,436 -0.01(-1.00%)
Jan 29, 2018 1.018 1.020 1.000 1.000 17,726 -0.02(-1.96%)
Jan 26, 2018 1.000 1.030 1.000 1.020 21,787 +0.02(+1.91%)
Jan 25, 2018 1.010 1.020 1.000 1.001 42,710 -0.01(-0.90%)
Jan 24, 2018 1.020 1.022 1.000 1.010 20,179 +0.01(+1.00%)
Jan 23, 2018 1.020 1.030 0.9673 1.000 128,884 -0.01(-0.99%)
Jan 22, 2018 1.050 1.134 1.000 1.010 88,383 -0.04(-3.82%)
Jan 19, 2018 1.025 1.050 1.020 1.050 11,486 -0.01(-0.93%)
Jan 18, 2018 1.110 1.110 1.010 1.060 20,107 -0.01(-0.93%)
Jan 17, 2018 1.153 1.153 1.060 1.070 86,311 -0.05(-4.46%)
Jan 16, 2018 1.150 1.160 1.120 1.120 10,141 -0.02(-1.75%)
Jan 12, 2018 1.140 1.140 1.140 0 -0.05(-4.20%)
Jan 11, 2018 1.200 1.190 1.190 38,433 +0.00(+0.00%)
Jan 10, 2018 1.180 1.200 1.130 1.190 30,597 +0.02(+1.71%)
Jan 09, 2018 1.190 1.190 1.150 1.170 20,893 +0.00(+0.00%)
Jan 08, 2018 1.150 1.170 1.150 1.170 5,645 +0.02(+1.74%)
Jan 05, 2018 1.180 1.204 1.150 1.150 41,498 -0.04(-2.95%)
Jan 04, 2018 1.175 1.250 1.130 1.185 72,665 -0.01(-0.43%)
Jan 03, 2018 1.150 1.250 1.100 1.190 121,798 +0.08(+7.22%)
Jan 02, 2018 1.160 1.173 1.030 1.110 54,661 -0.07(-6.01%)
Dec 29, 2017 1.181 1.181 1.181 0 +0.06(+5.45%)
Dec 28, 2017 1.080 1.130 1.080 1.120 53,503 +0.02(+1.82%)
Dec 27, 2017 1.190 1.190 1.100 1.100 40,087 -0.04(-3.51%)
Dec 26, 2017 1.050 1.220 1.010 1.140 152,041 +0.09(+8.57%)
Dec 22, 2017 1.000 1.050 0.9900 1.050 45,695 +0.05(+5.00%)
Dec 21, 2017 1.000 1.014 1.000 1.000 37,584 -0.01(-0.99%)
Dec 20, 2017 1.000 1.019 0.9800 1.010 45,513 +0.01(+1.00%)
Dec 19, 2017 0.9600 1.030 0.9500 1.000 91,710 +0.05(+5.23%)
Dec 18, 2017 0.9700 0.9800 0.9500 0.9503 35,374 -0.04(-4.01%)
Dec 15, 2017 0.9692 0.9999 0.9692 0.9900 16,179 +0.00(+0.08%)
Dec 14, 2017 1.000 1.050 0.9892 0.9892 68,306 -0.01(-1.08%)
Dec 13, 2017 0.9900 1.050 0.9900 1.000 34,338 +0.01(+1.50%)
Dec 12, 2017 0.9100 1.034 0.9100 0.9852 74,135 +0.04(+3.71%)
Dec 11, 2017 1.050 1.064 0.9500 0.9500 199,821 -0.15(-13.64%)
Dec 08, 2017 1.100 1.100 1.050 1.100 113,892 +0.05(+4.76%)
Dec 07, 2017 1.100 1.100 1.050 1.050 87,405 -0.05(-4.55%)
Dec 06, 2017 1.100 1.150 1.095 1.100 15,005 +0.00(+0.00%)
Dec 05, 2017 1.150 1.150 1.000 1.100 162,150 -0.04(-3.93%)
Dec 04, 2017 1.150 1.200 1.100 1.145 44,645 -0.05(-4.58%)
Dec 01, 2017 1.150 1.200 1.150 1.200 23,091 +0.00(+0.00%)
Nov 30, 2017 1.250 1.250 1.150 1.200 53,268 -0.03(-2.08%)
Nov 29, 2017 1.150 1.243 1.150 1.226 34,195 +0.07(+6.10%)
Nov 28, 2017 1.300 1.300 1.150 1.155 119,685 -0.04(-3.75%)
Nov 27, 2017 1.300 1.300 1.200 1.200 73,173 -0.10(-7.69%)
Nov 24, 2017 1.205 1.300 1.200 1.300 37,187 +0.10(+8.33%)
Nov 22, 2017 1.200 1.255 1.200 1.200 37,481 -0.05(-4.00%)
Nov 21, 2017 1.250 1.300 1.205 1.250 76,578 +0.00(+0.00%)
Nov 20, 2017 1.300 1.300 1.250 1.250 51,722 +0.00(+0.00%)
Nov 17, 2017 1.250 1.300 1.200 1.250 66,902 -0.05(-3.85%)
Nov 16, 2017 1.200 1.300 1.200 1.300 33,402 +0.05(+4.00%)
Nov 15, 2017 1.400 1.400 1.200 1.250 116,409 -0.10(-7.75%)
Nov 14, 2017 1.550 1.550 1.250 1.355 629,691 +0.16(+12.92%)
Nov 13, 2017 1.150 1.200 1.150 1.200 20,172 +0.05(+4.35%)
Nov 10, 2017 1.200 1.200 1.150 1.150 9,226 +0.00(+0.00%)
Nov 09, 2017 1.150 1.195 1.150 1.150 39,984 -0.01(-0.43%)
Nov 08, 2017 1.150 1.200 1.105 1.155 25,691 +0.01(+0.43%)
Nov 07, 2017 1.150 1.150 1.100 1.150 21,832 +0.05(+4.55%)
Nov 06, 2017 1.150 1.150 1.100 1.100 4,915 -0.05(-4.35%)
Nov 03, 2017 1.150 1.150 1.100 1.150 15,561 +0.00(+0.00%)
Nov 02, 2017 1.100 1.150 1.100 1.150 26,287 +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.