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, 2019 1.100 1.130 0.9662 1.030 310,023 -0.05(-4.63%)
Oct 30, 2019 1.170 1.219 1.050 1.080 158,595 -0.10(-8.47%)
Oct 29, 2019 1.170 1.230 1.150 1.180 322,936 -0.01(-0.84%)
Oct 28, 2019 1.040 1.200 1.030 1.190 347,927 +0.14(+13.33%)
Oct 25, 2019 1.100 1.140 1.050 1.050 509,500 -0.05(-4.55%)
Oct 24, 2019 1.220 1.280 1.050 1.100 845,862 -0.10(-8.33%)
Oct 23, 2019 1.260 1.269 1.150 1.200 564,624 -0.04(-3.23%)
Oct 22, 2019 1.260 1.350 1.200 1.240 412,373 -0.04(-3.13%)
Oct 21, 2019 1.380 1.380 1.200 1.280 986,432 -0.07(-5.19%)
Oct 18, 2019 1.180 1.410 1.140 1.350 2,177,900 +0.17(+14.41%)
Oct 17, 2019 1.120 1.220 1.100 1.180 634,252 +0.04(+3.51%)
Oct 16, 2019 0.9900 1.217 0.9750 1.140 1,289,047 +0.18(+18.16%)
Oct 15, 2019 1.050 1.050 0.9601 0.9648 263,573 -0.12(-10.67%)
Oct 14, 2019 0.9700 1.080 0.9091 1.080 483,653 +0.11(+11.05%)
Oct 11, 2019 0.9500 0.9725 0.8919 0.9725 245,200 +0.05(+5.16%)
Oct 10, 2019 0.8700 0.9400 0.8700 0.9248 131,557 +0.03(+3.29%)
Oct 09, 2019 0.8990 0.9700 0.8953 0.8953 242,492 -0.01(-1.03%)
Oct 08, 2019 0.8522 0.9100 0.8522 0.9046 131,548 +0.05(+6.06%)
Oct 07, 2019 0.8423 0.8900 0.8351 0.8529 195,879 +0.01(+1.54%)
Oct 04, 2019 0.7930 0.8495 0.7784 0.8400 131,200 +0.04(+5.26%)
Oct 03, 2019 0.8800 0.8800 0.7500 0.7980 192,130 -0.04(-4.24%)
Oct 02, 2019 0.9000 0.9200 0.8023 0.8333 201,516 -0.06(-7.09%)
Oct 01, 2019 0.8000 0.8999 0.7200 0.8969 517,293 +0.07(+8.06%)
Sep 30, 2019 1.000 1.010 0.8180 0.8300 611,073 -0.15(-15.35%)
Sep 27, 2019 0.8899 1.020 0.8850 0.9805 1,168,700 +0.10(+10.79%)
Sep 26, 2019 0.8296 0.9000 0.8296 0.8850 312,961 +0.05(+6.37%)
Sep 25, 2019 0.8300 0.8603 0.8294 0.8320 108,047 -0.01(-1.11%)
Sep 24, 2019 0.8237 0.8534 0.8005 0.8413 89,334 +0.01(+1.47%)
Sep 23, 2019 0.8900 0.9000 0.7970 0.8291 123,123 -0.06(-6.62%)
Sep 20, 2019 0.8600 0.8900 0.8300 0.8879 142,200 +0.04(+4.79%)
Sep 19, 2019 0.8243 0.8900 0.8200 0.8473 194,437 +0.02(+2.17%)
Sep 18, 2019 0.7885 0.8900 0.7885 0.8293 215,687 +0.04(+5.12%)
Sep 17, 2019 0.8390 0.8390 0.7800 0.7889 49,665 -0.01(-1.39%)
Sep 16, 2019 0.7800 0.8452 0.7700 0.8000 172,745 +0.03(+3.23%)
Sep 13, 2019 0.7521 0.7800 0.7400 0.7750 76,300 +0.02(+2.04%)
Sep 12, 2019 0.7600 0.7716 0.7565 0.7595 104,867 +0.00(+0.56%)
Sep 11, 2019 0.7700 0.7700 0.7015 0.7553 174,248 +0.01(+0.79%)
Sep 10, 2019 0.7000 0.7700 0.6541 0.7494 217,399 +0.04(+5.91%)
Sep 09, 2019 0.7700 0.7700 0.6541 0.7076 128,293 -0.03(-4.05%)
Sep 06, 2019 0.7700 0.7797 0.6800 0.7375 294,500 -0.03(-4.22%)
Sep 05, 2019 0.8500 0.8500 0.7400 0.7700 199,763 -0.06(-7.11%)
Sep 04, 2019 0.9500 0.9500 0.8069 0.8289 176,855 -0.05(-5.72%)
Sep 03, 2019 0.9200 0.9280 0.8041 0.8792 243,111 -0.06(-6.77%)
Aug 30, 2019 0.8400 0.9430 0.7000 0.9430 1,022,100 +0.15(+18.62%)
Aug 29, 2019 0.6900 0.8400 0.6850 0.7950 1,413,834 +0.10(+13.57%)
Aug 28, 2019 0.6400 0.7500 0.6400 0.7000 251,218 +0.05(+7.76%)
Aug 27, 2019 0.6400 0.6800 0.6400 0.6496 100,665 -0.00(-0.02%)
Aug 26, 2019 0.6500 0.6600 0.6188 0.6497 50,994 -0.01(-0.82%)
Aug 23, 2019 0.6568 0.6798 0.6010 0.6551 105,800 -0.00(-0.27%)
Aug 22, 2019 0.6900 0.6900 0.6568 0.6569 62,475 -0.00(-0.70%)
Aug 21, 2019 0.6529 0.6615 0.6500 0.6615 98,374 +0.03(+4.98%)
Aug 20, 2019 0.6428 0.6580 0.5602 0.6301 242,466 +0.00(+0.45%)
Aug 19, 2019 0.6000 0.6361 0.5789 0.6273 204,225 +0.07(+12.99%)
Aug 16, 2019 0.5300 0.5670 0.5209 0.5552 23,200 +0.03(+4.81%)
Aug 15, 2019 0.5700 0.5700 0.4576 0.5297 61,477 -0.03(-6.11%)
Aug 14, 2019 0.5300 0.5737 0.5122 0.5642 113,439 +0.02(+4.48%)
Aug 13, 2019 0.6000 0.6000 0.5250 0.5400 163,907 -0.05(-8.49%)
Aug 12, 2019 0.5490 0.6000 0.5451 0.5901 180,456 +0.05(+8.39%)
Aug 09, 2019 0.5564 0.5762 0.5300 0.5444 108,400 +0.01(+2.72%)
Aug 08, 2019 0.5400 0.5700 0.5300 0.5300 87,424 -0.01(-2.30%)
Aug 07, 2019 0.5300 0.5425 0.5001 0.5425 95,836 +0.02(+4.31%)
Aug 06, 2019 0.4968 0.5300 0.4968 0.5201 109,808 +0.02(+4.69%)
Aug 05, 2019 0.5100 0.5224 0.4802 0.4968 131,609 -0.01(-1.21%)
Aug 02, 2019 0.5355 0.5660 0.4700 0.5029 211,400 -0.01(-1.39%)
Aug 01, 2019 0.4600 0.5700 0.4600 0.5100 725,838 +0.05(+12.09%)
Jul 31, 2019 0.4161 0.5250 0.4161 0.4550 918,729 +0.02(+4.21%)
Jul 30, 2019 0.4241 0.4400 0.4191 0.4366 58,052 +0.03(+7.17%)
Jul 29, 2019 0.4328 0.4330 0.4074 0.4074 39,088 -0.00(-1.16%)
Jul 26, 2019 0.3700 0.4150 0.3700 0.4122 165,800 +0.03(+8.47%)
Jul 25, 2019 0.4100 0.4100 0.3799 0.3800 89,811 -0.02(-5.45%)
Jul 24, 2019 0.3900 0.4100 0.3900 0.4019 64,354 +0.01(+1.85%)
Jul 23, 2019 0.3875 0.4000 0.3875 0.3946 116,186 +0.01(+2.47%)
Jul 22, 2019 0.3850 0.4042 0.3850 0.3851 42,552 -0.00(-1.26%)
Jul 19, 2019 0.4600 0.4600 0.3850 0.3900 48,900 -0.02(-3.70%)
Jul 18, 2019 0.4248 0.4248 0.4050 0.4050 76,067 -0.01(-1.96%)
Jul 17, 2019 0.4300 0.4300 0.4131 0.4131 99,024 +0.00(+0.76%)
Jul 16, 2019 0.3988 0.4246 0.3944 0.4100 91,054 +0.01(+1.86%)
Jul 15, 2019 0.4250 0.4300 0.3943 0.4025 59,748 -0.02(-4.17%)
Jul 12, 2019 0.4400 0.4499 0.3990 0.4200 98,800 -0.02(-5.36%)
Jul 11, 2019 0.4700 0.4700 0.3880 0.4438 317,421 -0.03(-5.71%)
Jul 10, 2019 0.4450 0.4780 0.4383 0.4707 349,337 +0.04(+8.21%)
Jul 09, 2019 0.4311 0.4409 0.4311 0.4350 163,887 +0.01(+2.02%)
Jul 08, 2019 0.4111 0.4431 0.4062 0.4264 287,248 +0.00(+1.14%)
Jul 05, 2019 0.4300 0.4300 0.3985 0.4216 169,700 -0.01(-1.95%)
Jul 03, 2019 0.3948 0.4300 0.3880 0.4300 379,900 +0.04(+10.26%)
Jul 02, 2019 0.3800 0.4000 0.3700 0.3900 121,408 +0.01(+2.60%)
Jul 01, 2019 0.3750 0.3914 0.3750 0.3801 150,885 +0.02(+6.17%)
Jun 28, 2019 0.3700 0.3885 0.3500 0.3580 254,300 -0.01(-3.24%)
Jun 27, 2019 0.3324 0.3700 0.3324 0.3700 220,443 +0.03(+9.66%)
Jun 26, 2019 0.3398 0.3474 0.3350 0.3374 81,712 -0.00(-0.71%)
Jun 25, 2019 0.3299 0.3398 0.3201 0.3398 98,607 +0.01(+2.97%)
Jun 24, 2019 0.3300 0.3425 0.3230 0.3300 74,726 -0.00(-0.66%)
Jun 21, 2019 0.3380 0.3395 0.3322 0.3322 52,300 -0.01(-3.26%)
Jun 20, 2019 0.3350 0.3434 0.3275 0.3434 58,675 +0.00(+1.42%)
Jun 19, 2019 0.3399 0.3475 0.3303 0.3386 159,912 +0.01(+1.90%)
Jun 18, 2019 0.3200 0.3352 0.3200 0.3323 62,496 +0.01(+1.53%)
Jun 17, 2019 0.3301 0.3386 0.3200 0.3273 43,647 +0.00(+0.65%)
Jun 14, 2019 0.3219 0.3384 0.3219 0.3252 132,900 -0.01(-2.90%)
Jun 13, 2019 0.3213 0.3410 0.3213 0.3349 86,643 +0.01(+4.53%)
Jun 12, 2019 0.3317 0.3400 0.3200 0.3204 169,516 -0.02(-5.76%)
Jun 11, 2019 0.3301 0.3525 0.3255 0.3400 96,381 -0.01(-3.19%)
Jun 10, 2019 0.3749 0.3749 0.3400 0.3512 774,067 +0.01(+1.80%)
Jun 07, 2019 0.3250 0.3577 0.3250 0.3450 209,600 +0.02(+5.12%)
Jun 06, 2019 0.3190 0.3390 0.3155 0.3282 291,157 +0.01(+1.58%)
Jun 05, 2019 0.3200 0.3390 0.3200 0.3231 924,817 -0.03(-9.06%)
Jun 04, 2019 0.4490 0.5100 0.3251 0.3553 5,966,752 +0.04(+11.59%)
Jun 03, 2019 0.3100 0.3365 0.3100 0.3184 251,554 -0.02(-5.24%)
May 31, 2019 0.3500 0.3600 0.3160 0.3360 617,200 +0.01(+3.23%)
May 30, 2019 0.3365 0.4600 0.3253 0.3255 3,009,349 +0.01(+1.72%)
May 29, 2019 0.3300 0.3300 0.3200 0.3200 83,581 -0.02(-5.04%)
May 28, 2019 0.3400 0.3400 0.3275 0.3370 61,640 +0.01(+2.12%)
May 24, 2019 0.3200 0.3500 0.3200 0.3300 91,100 +0.00(+0.00%)
May 23, 2019 0.3400 0.3500 0.3200 0.3300 128,473 -0.02(-4.98%)
May 22, 2019 0.3500 0.3587 0.3350 0.3473 224,150 -0.00(-0.77%)
May 21, 2019 0.4000 0.3950 0.3155 0.3500 606,808 +0.01(+2.34%)
May 20, 2019 0.3935 0.3935 0.3352 0.3420 809,290 -0.05(-13.09%)
May 17, 2019 0.3600 0.4250 0.3443 0.3935 1,921,000 +0.04(+9.79%)
May 16, 2019 0.3800 0.3819 0.3443 0.3584 396,454 -0.02(-6.28%)
May 15, 2019 0.4100 0.4100 0.3145 0.3824 691,614 -0.03(-6.50%)
May 14, 2019 0.3944 0.4150 0.3944 0.4090 43,937 +0.01(+3.70%)
May 13, 2019 0.4222 0.4222 0.3800 0.3944 103,307 -0.00(-1.20%)
May 10, 2019 0.3950 0.4299 0.3900 0.3992 73,800 +0.02(+6.20%)
May 09, 2019 0.3900 0.3960 0.3759 0.3759 43,699 -0.01(-2.87%)
May 08, 2019 0.3802 0.3870 0.3750 0.3870 15,542 +0.01(+1.79%)
May 07, 2019 0.3900 0.3900 0.3700 0.3802 40,281 -0.00(-1.25%)
May 06, 2019 0.4100 0.4104 0.3850 0.3850 23,223 -0.02(-5.20%)
May 03, 2019 0.4101 0.4141 0.3901 0.4061 37,200 -0.01(-2.96%)
May 02, 2019 0.4100 0.4195 0.3606 0.4185 105,599 -0.00(-0.24%)
May 01, 2019 0.4188 0.4201 0.4036 0.4195 81,324 +0.01(+2.32%)
Apr 30, 2019 0.4201 0.4204 0.4100 0.4100 37,222 -0.01(-2.40%)
Apr 29, 2019 0.4400 0.4400 0.4200 0.4201 53,948 -0.02(-3.98%)
Apr 26, 2019 0.4600 0.4654 0.4200 0.4375 175,300 -0.02(-4.89%)
Apr 25, 2019 0.4500 0.4800 0.4400 0.4600 555,847 +0.02(+3.37%)
Apr 24, 2019 0.4050 0.4500 0.4050 0.4450 257,934 +0.04(+8.54%)
Apr 23, 2019 0.4117 0.4150 0.3993 0.4100 355,414 +0.01(+3.27%)
Apr 22, 2019 0.4200 0.4200 0.3840 0.3970 316,965 +0.02(+4.78%)
Apr 18, 2019 0.3700 0.4000 0.3570 0.3789 239,600 +0.01(+1.85%)
Apr 17, 2019 0.3570 0.3980 0.3570 0.3720 385,384 -0.00(-0.05%)
Apr 16, 2019 0.3500 0.3750 0.3500 0.3722 25,404 +0.02(+6.40%)
Apr 15, 2019 0.3700 0.3700 0.3410 0.3498 141,793 -0.02(-4.71%)
Apr 12, 2019 0.3600 0.3700 0.3600 0.3671 190,500 +0.00(+0.58%)
Apr 11, 2019 0.3592 0.4000 0.3550 0.3650 245,519 +0.01(+3.72%)
Apr 10, 2019 0.3810 0.3810 0.3410 0.3519 140,354 -0.03(-8.72%)
Apr 09, 2019 0.3600 0.3975 0.3550 0.3855 948,911 +0.03(+8.56%)
Apr 08, 2019 0.3600 0.3750 0.3500 0.3551 39,115 +0.00(+1.25%)
Apr 05, 2019 0.3510 0.3556 0.3311 0.3507 116,300 -0.00(-1.24%)
Apr 04, 2019 0.3300 0.3900 0.3300 0.3551 276,036 +0.02(+4.44%)
Apr 03, 2019 0.3326 0.3483 0.3300 0.3400 149,740 -0.01(-2.38%)
Apr 02, 2019 0.3600 0.3601 0.3300 0.3483 142,891 -0.01(-3.28%)
Apr 01, 2019 0.3300 0.3655 0.3300 0.3601 24,102 +0.03(+9.12%)
Mar 29, 2019 0.3488 0.3488 0.3300 0.3300 30,000 -0.01(-3.68%)
Mar 28, 2019 0.3331 0.3500 0.3149 0.3426 120,412 +0.01(+2.88%)
Mar 27, 2019 0.3434 0.3465 0.3301 0.3330 102,612 -0.01(-2.57%)
Mar 26, 2019 0.3573 0.3579 0.3400 0.3418 27,769 -0.01(-3.34%)
Mar 25, 2019 0.3644 0.3644 0.3400 0.3536 221,778 -0.02(-4.43%)
Mar 22, 2019 0.3800 0.3920 0.3626 0.3700 149,800 -0.01(-2.89%)
Mar 21, 2019 0.3835 0.3899 0.3626 0.3810 126,257 -0.01(-2.38%)
Mar 20, 2019 0.4010 0.4010 0.3626 0.3903 176,871 -0.01(-2.86%)
Mar 19, 2019 0.4400 0.4500 0.3901 0.4018 1,015,940 -0.03(-6.56%)
Mar 18, 2019 0.3660 0.4300 0.3650 0.4300 967,473 +0.07(+18.07%)
Mar 15, 2019 0.3690 0.3690 0.3553 0.3642 262,400 -0.00(-1.30%)
Mar 14, 2019 0.3750 0.3750 0.3500 0.3690 80,519 -0.01(-1.49%)
Mar 13, 2019 0.3675 0.3950 0.3500 0.3746 281,264 +0.01(+2.57%)
Mar 12, 2019 0.3749 0.3750 0.3521 0.3652 40,592 +0.01(+1.44%)
Mar 11, 2019 0.3600 0.3636 0.3500 0.3600 65,644 -0.01(-2.01%)
Mar 08, 2019 0.3790 0.3881 0.3600 0.3674 53,300 +0.01(+2.08%)
Mar 07, 2019 0.3685 0.3749 0.3599 0.3599 143,137 -0.00(-0.03%)
Mar 06, 2019 0.3603 0.3900 0.3590 0.3600 653,982 +0.01(+2.56%)
Mar 05, 2019 0.3700 0.3700 0.3500 0.3510 129,807 +0.00(+0.29%)
Mar 04, 2019 0.3417 0.3500 0.3410 0.3500 49,723 +0.01(+1.45%)
Mar 01, 2019 0.3680 0.3680 0.3400 0.3450 89,900 +0.00(+0.03%)
Feb 28, 2019 0.3699 0.3721 0.3400 0.3449 54,768 -0.02(-4.78%)
Feb 27, 2019 0.3650 0.3699 0.3445 0.3622 128,026 +0.03(+8.83%)
Feb 26, 2019 0.3400 0.3550 0.3328 0.3328 59,505 -0.01(-2.12%)
Feb 25, 2019 0.3303 0.3599 0.3303 0.3400 102,992 -0.00(-0.29%)
Feb 22, 2019 0.3400 0.3550 0.3300 0.3410 113,300 +0.00(+0.35%)
Feb 21, 2019 0.3500 0.3500 0.3303 0.3398 178,550 -0.00(-0.06%)
Feb 20, 2019 0.3500 0.3600 0.3400 0.3400 214,355 -0.01(-4.12%)
Feb 19, 2019 0.3800 0.3800 0.3500 0.3546 181,827 -0.02(-4.16%)
Feb 15, 2019 0.3600 0.3700 0.3500 0.3700 345,600 +0.01(+3.93%)
Feb 14, 2019 0.3500 0.3700 0.3500 0.3560 49,527 -0.00(-1.11%)
Feb 13, 2019 0.3603 0.3603 0.3410 0.3600 73,055 +0.00(+0.14%)
Feb 12, 2019 0.3560 0.3700 0.3560 0.3595 114,482 +0.01(+2.10%)
Feb 11, 2019 0.3954 0.3983 0.3521 0.3521 271,513 -0.02(-6.11%)
Feb 08, 2019 0.3490 0.3850 0.3360 0.3750 405,700 +0.03(+7.36%)
Feb 07, 2019 0.3568 0.3700 0.3379 0.3493 155,758 -0.00(-0.20%)
Feb 06, 2019 0.3550 0.3651 0.3500 0.3500 34,927 -0.01(-2.78%)
Feb 05, 2019 0.3900 0.3900 0.3500 0.3600 100,376 -0.04(-10.00%)
Feb 04, 2019 0.3700 0.4000 0.3500 0.4000 89,605 +0.05(+13.31%)
Feb 01, 2019 0.3800 0.3800 0.3450 0.3530 476,400 -0.05(-11.75%)
Jan 31, 2019 0.3900 0.4300 0.3900 0.4000 90,277 -0.00(-0.65%)
Jan 30, 2019 0.4288 0.4288 0.3900 0.4026 211,899 -0.00(-1.03%)
Jan 29, 2019 0.4800 0.4804 0.3891 0.4068 275,460 -0.07(-15.07%)
Jan 28, 2019 0.6000 0.8700 0.4410 0.4790 2,336,483 +0.08(+19.15%)
Jan 25, 2019 0.4100 0.4500 0.3850 0.4020 156,200 -0.01(-1.93%)
Jan 24, 2019 0.4000 0.4348 0.3950 0.4099 116,192 +0.04(+9.42%)
Jan 23, 2019 0.3671 0.3996 0.3600 0.3746 50,935 +0.01(+4.06%)
Jan 22, 2019 0.3700 0.3900 0.3600 0.3600 20,154 -0.05(-11.11%)
Jan 18, 2019 0.3820 0.4680 0.3820 0.4050 79,700 +0.04(+12.00%)
Jan 17, 2019 0.3805 0.3905 0.3616 0.3616 2,793 -0.02(-4.97%)
Jan 16, 2019 0.3719 0.3920 0.3550 0.3805 9,192 -0.01(-2.93%)
Jan 15, 2019 0.4000 0.4270 0.3520 0.3920 86,313 -0.01(-2.00%)
Jan 14, 2019 0.4000 0.4200 0.3700 0.4000 91,241 -0.01(-2.44%)
Jan 11, 2019 0.3500 0.4400 0.3500 0.4100 89,300 +0.04(+11.69%)
Jan 10, 2019 0.3822 0.3870 0.3298 0.3671 52,433 -0.02(-5.87%)
Jan 09, 2019 0.4321 0.4321 0.3190 0.3900 62,468 -0.02(-5.25%)
Jan 08, 2019 0.3400 0.4278 0.3350 0.4116 380,733 +0.08(+24.73%)
Jan 07, 2019 0.3075 0.3350 0.2924 0.3300 92,503 +0.02(+6.45%)
Jan 04, 2019 0.3100 0.3100 0.3000 0.3100 12,100 +0.01(+1.64%)
Jan 03, 2019 0.3350 0.3350 0.3000 0.3050 24,025 -0.04(-10.29%)
Jan 02, 2019 0.3500 0.3520 0.3267 0.3400 24,101 +0.01(+2.41%)
Dec 31, 2018 0.3200 0.3580 0.3050 0.3320 72,000 +0.02(+7.79%)
Dec 28, 2018 0.2900 0.3150 0.2850 0.3080 192,800 +0.02(+6.21%)
Dec 27, 2018 0.2965 0.3063 0.2600 0.2900 93,805 -0.00(-0.51%)
Dec 26, 2018 0.2721 0.3100 0.2721 0.2915 137,525 +0.01(+4.11%)
Dec 24, 2018 0.3000 0.3050 0.2620 0.2800 193,400 -0.02(-6.67%)
Dec 21, 2018 0.3350 0.3350 0.2960 0.3000 106,300 -0.04(-11.76%)
Dec 20, 2018 0.3700 0.3700 0.3250 0.3400 48,904 -0.02(-6.85%)
Dec 19, 2018 0.4000 0.4000 0.3500 0.3650 54,264 +0.00(+0.00%)
Dec 18, 2018 0.3600 0.4000 0.3304 0.3650 162,013 +0.01(+1.39%)
Dec 17, 2018 0.3600 0.4000 0.3500 0.3600 43,207 -0.02(-5.26%)
Dec 14, 2018 0.4100 0.4100 0.3600 0.3800 142,600 -0.03(-7.32%)
Dec 13, 2018 0.4410 0.4800 0.4000 0.4100 396,243 -0.13(-24.07%)
Dec 12, 2018 0.5300 1.090 0.4900 0.5400 3,646,999 +0.10(+22.73%)
Dec 11, 2018 0.3710 0.4475 0.3700 0.4400 41,352 +0.07(+19.53%)
Dec 10, 2018 0.4100 0.4100 0.3204 0.3681 51,159 -0.03(-8.43%)
Dec 07, 2018 0.3800 0.4150 0.3780 0.4020 32,400 +0.01(+3.08%)
Dec 06, 2018 0.4000 0.4125 0.3900 0.3900 19,100 -0.01(-2.50%)
Dec 04, 2018 0.4400 0.4400 0.4000 0.4000 29,500 -0.03(-7.21%)
Dec 03, 2018 0.5192 0.5192 0.3700 0.4311 99,800 -0.10(-18.66%)
Nov 30, 2018 0.5400 0.5800 0.5300 0.5300 26,700 -0.01(-2.30%)
Nov 29, 2018 0.5375 0.5425 0.5300 0.5425 9,822 +0.01(+2.36%)
Nov 28, 2018 0.5343 0.5421 0.5300 0.5300 4,605 -0.00(-0.82%)
Nov 27, 2018 0.5347 0.5347 0.5344 0.5344 302 -0.00(-0.17%)
Nov 26, 2018 0.5500 0.5500 0.5353 0.5353 3,193 -0.02(-3.20%)
Nov 23, 2018 0.5650 0.5650 0.5500 0.5530 13,800 -0.02(-2.98%)
Nov 21, 2018 0.5700 0.5700 0.5700 0 -0.00(-0.42%)
Nov 20, 2018 0.5800 0.5800 0.5723 0.5724 2,399 -0.01(-0.95%)
Nov 19, 2018 0.5806 0.5806 0.5730 0.5779 6,947 +0.03(+5.07%)
Nov 16, 2018 0.5600 0.5600 0.5500 0.5500 6,700 -0.00(-0.58%)
Nov 15, 2018 0.5699 0.5699 0.5500 0.5532 17,340 -0.02(-2.95%)
Nov 14, 2018 0.5731 0.5731 0.5700 0.5700 697 -0.00(-0.56%)
Nov 13, 2018 0.5827 0.5982 0.5732 0.5732 28,691 -0.01(-1.14%)
Nov 12, 2018 0.5958 0.6009 0.5798 0.5798 4,748 -0.02(-3.37%)
Nov 09, 2018 0.5800 0.6100 0.5800 0.6000 6,900 -0.03(-5.08%)
Nov 08, 2018 0.5819 0.6468 0.5819 0.6321 30,026 +0.06(+9.97%)
Nov 07, 2018 0.5674 0.5748 0.5674 0.5748 563 +0.01(+0.88%)
Nov 06, 2018 0.5800 0.5800 0.5648 0.5698 6,381 -0.01(-1.72%)
Nov 05, 2018 0.5978 0.6128 0.5798 0.5798 52,294 -0.01(-1.73%)
Nov 02, 2018 0.5700 0.5900 0.5700 0.5900 3,900 +0.02(+3.91%)
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.