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

Biopharmx Corp (NY: BPMX )

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 (%)
Dec 31, 2018 0.0900 0.1400 0.0800 0.1100 11,339,900 +0.02(+29.41%)
Dec 28, 2018 0.0830 0.0860 0.0820 0.0850 1,900,100 +0.00(+2.78%)
Dec 27, 2018 0.0840 0.0891 0.0827 0.0827 1,754,222 -0.00(-2.13%)
Dec 26, 2018 0.0847 0.0946 0.0733 0.0845 3,216,500 +0.00(+5.63%)
Dec 24, 2018 0.0900 0.0900 0.0500 0.0800 3,230,400 -0.01(-11.11%)
Dec 21, 2018 0.1000 0.1000 0.0800 0.0900 5,918,300 -0.01(-10.98%)
Dec 20, 2018 0.1200 0.1201 0.1000 0.1011 2,607,065 -0.01(-7.25%)
Dec 19, 2018 0.1135 0.1135 0.1070 0.1090 1,703,984 -0.00(-0.91%)
Dec 18, 2018 0.1100 0.1200 0.1000 0.1100 2,696,709 +0.00(+1.20%)
Dec 17, 2018 0.1197 0.1200 0.1075 0.1087 3,667,495 -0.01(-6.29%)
Dec 14, 2018 0.1170 0.1200 0.1150 0.1160 1,966,500 -0.00(-0.43%)
Dec 13, 2018 0.1250 0.1250 0.1162 0.1165 2,459,605 -0.00(-4.04%)
Dec 12, 2018 0.1230 0.1259 0.1100 0.1214 3,251,123 -0.00(-2.10%)
Dec 11, 2018 0.1329 0.1329 0.1200 0.1240 4,691,214 -0.01(-4.76%)
Dec 10, 2018 0.1450 0.1450 0.1290 0.1302 3,559,801 -0.01(-7.00%)
Dec 07, 2018 0.1500 0.1600 0.1400 0.1400 4,225,100 -0.02(-10.54%)
Dec 06, 2018 0.1640 0.1650 0.1521 0.1565 1,699,788 -0.00(-0.32%)
Dec 04, 2018 0.1600 0.1610 0.1550 0.1570 4,109,500 -0.00(-1.88%)
Dec 03, 2018 0.1700 0.1700 0.1600 0.1600 2,220,256 +0.00(+0.00%)
Nov 30, 2018 0.1700 0.1700 0.1600 0.1600 1,607,700 -0.01(-5.88%)
Nov 29, 2018 0.1700 0.1700 0.1700 0.1700 1,596,744 +0.00(+0.00%)
Nov 28, 2018 0.1700 0.1700 0.1700 0.1700 1,644,065 +0.00(+1.49%)
Nov 27, 2018 0.1700 0.1733 0.1651 0.1675 1,926,956 -0.00(-1.76%)
Nov 26, 2018 0.1749 0.1760 0.1650 0.1705 2,282,772 +0.00(+0.89%)
Nov 23, 2018 0.1680 0.1700 0.1650 0.1690 876,600 +0.00(+2.42%)
Nov 21, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.61%)
Nov 20, 2018 0.1630 0.1690 0.1620 0.1640 1,205,041 -0.00(-2.50%)
Nov 19, 2018 0.1775 0.1775 0.1601 0.1682 1,830,911 -0.00(-1.06%)
Nov 16, 2018 0.1800 0.1800 0.1700 0.1700 1,242,500 -0.01(-4.23%)
Nov 15, 2018 0.1800 0.1830 0.1750 0.1775 1,259,543 -0.00(-0.84%)
Nov 14, 2018 0.1850 0.1850 0.1789 0.1790 2,361,967 -0.00(-0.56%)
Nov 13, 2018 0.1870 0.1870 0.1781 0.1800 2,534,480 +0.00(+0.00%)
Nov 12, 2018 0.1900 0.1900 0.1800 0.1800 2,860,673 +0.00(+0.00%)
Nov 09, 2018 0.1800 0.1900 0.1800 0.1800 2,775,100 -0.00(-1.42%)
Nov 08, 2018 0.1840 0.1880 0.1770 0.1826 2,599,138 +0.00(+2.58%)
Nov 07, 2018 0.1842 0.1900 0.1750 0.1780 3,384,392 -0.00(-2.36%)
Nov 06, 2018 0.1880 0.1920 0.1800 0.1823 3,688,413 +0.00(+1.28%)
Nov 05, 2018 0.1650 0.1850 0.1650 0.1800 4,416,990 +0.01(+9.09%)
Nov 02, 2018 0.1690 0.1730 0.1650 0.1650 3,072,500 -0.01(-2.94%)
Nov 01, 2018 0.1700 0.1700 0.1600 0.1700 2,321,650 +0.00(+0.71%)
Oct 31, 2018 0.1700 0.1700 0.1600 0.1688 1,331,469 +0.00(+2.24%)
Oct 30, 2018 0.1658 0.1685 0.1644 0.1651 1,466,942 +0.00(+0.06%)
Oct 29, 2018 0.1740 0.1740 0.1650 0.1650 1,809,248 -0.00(-1.79%)
Oct 26, 2018 0.1720 0.1740 0.1650 0.1680 2,088,900 -0.00(-2.61%)
Oct 25, 2018 0.1725 0.1760 0.1700 0.1725 2,150,191 -0.00(-0.23%)
Oct 24, 2018 0.1839 0.1842 0.1720 0.1729 3,002,518 -0.00(-1.14%)
Oct 23, 2018 0.1795 0.1795 0.1700 0.1749 3,023,466 -0.00(-0.06%)
Oct 22, 2018 0.1825 0.1850 0.1750 0.1750 3,364,454 -0.01(-2.78%)
Oct 19, 2018 0.1900 0.1900 0.1800 0.1800 2,180,500 -0.01(-4.26%)
Oct 18, 2018 0.1885 0.1885 0.1825 0.1880 2,392,911 -0.00(-1.05%)
Oct 17, 2018 0.1900 0.1900 0.1800 0.1900 2,722,739 +0.01(+4.11%)
Oct 16, 2018 0.1850 0.1900 0.1809 0.1825 2,941,097 -0.00(-2.14%)
Oct 15, 2018 0.1950 0.1950 0.1850 0.1865 2,629,432 +0.00(+0.27%)
Oct 12, 2018 0.1950 0.1950 0.1850 0.1860 2,364,200 +0.00(+0.54%)
Oct 11, 2018 0.1989 0.1989 0.1850 0.1850 2,628,115 +0.00(+0.00%)
Oct 10, 2018 0.1900 0.2000 0.1810 0.1850 4,086,784 +0.01(+3.41%)
Oct 09, 2018 0.1815 0.1885 0.1768 0.1789 2,838,613 -0.00(-2.56%)
Oct 08, 2018 0.1950 0.1950 0.1811 0.1836 2,192,710 -0.00(-2.34%)
Oct 05, 2018 0.1990 0.1990 0.1850 0.1880 2,230,300 -0.00(-1.21%)
Oct 04, 2018 0.2000 0.2000 0.1860 0.1903 2,395,363 -0.01(-2.66%)
Oct 03, 2018 0.1900 0.2000 0.1900 0.1955 3,543,837 +0.00(+2.41%)
Oct 02, 2018 0.1872 0.2030 0.1840 0.1909 5,221,969 +0.01(+3.36%)
Oct 01, 2018 0.1900 0.1910 0.1800 0.1847 4,685,416 -0.01(-2.79%)
Sep 28, 2018 0.2100 0.2100 0.1900 0.1900 6,662,600 -0.02(-9.91%)
Sep 27, 2018 0.2144 0.2145 0.2100 0.2109 2,337,053 +0.00(+0.43%)
Sep 26, 2018 0.2100 0.2200 0.2100 0.2100 2,595,981 +0.00(+0.00%)
Sep 25, 2018 0.2200 0.2200 0.2000 0.2100 3,999,964 -0.00(-1.87%)
Sep 24, 2018 0.2150 0.2160 0.2090 0.2140 3,262,681 +0.01(+6.47%)
Sep 21, 2018 0.2120 0.2250 0.2010 0.2010 4,727,200 -0.00(-2.33%)
Sep 20, 2018 0.2070 0.2200 0.2030 0.2058 4,042,213 -0.01(-3.83%)
Sep 19, 2018 0.2071 0.2200 0.1980 0.2140 5,213,740 +0.01(+5.06%)
Sep 18, 2018 0.2100 0.2110 0.1970 0.2037 3,205,330 +0.00(+0.99%)
Sep 17, 2018 0.1902 0.2170 0.1902 0.2017 4,016,649 +0.01(+3.97%)
Sep 14, 2018 0.2100 0.2100 0.1850 0.1940 5,067,900 -0.02(-8.10%)
Sep 13, 2018 0.2250 0.2250 0.1950 0.2111 8,555,098 +0.01(+5.55%)
Sep 12, 2018 0.2500 0.2700 0.1900 0.2000 27,844,356 -0.02(-9.09%)
Sep 11, 2018 0.1700 0.2400 0.1700 0.2200 31,839,640 +0.06(+37.50%)
Sep 10, 2018 0.1600 0.1600 0.1600 0.1600 1,775,070 +0.00(+0.00%)
Sep 07, 2018 0.1600 0.1600 0.1600 0.1600 1,636,900 -0.00(-0.50%)
Sep 06, 2018 0.1620 0.1630 0.1560 0.1608 1,468,356 -0.00(-0.19%)
Sep 05, 2018 0.1620 0.1650 0.1574 0.1611 1,967,091 +0.00(+2.22%)
Sep 04, 2018 0.1595 0.1600 0.1540 0.1576 2,035,497 +0.00(+0.83%)
Aug 31, 2018 0.1563 0.1563 0.1563 0 -0.00(-0.70%)
Aug 30, 2018 0.1620 0.1620 0.1550 0.1574 1,434,039 -0.00(-0.63%)
Aug 29, 2018 0.1630 0.1650 0.1510 0.1584 2,241,428 -0.00(-0.25%)
Aug 28, 2018 0.1713 0.1713 0.1520 0.1588 2,921,000 -0.00(-0.81%)
Aug 27, 2018 0.1700 0.1700 0.1600 0.1601 3,752,890 +0.01(+6.73%)
Aug 24, 2018 0.1600 0.1700 0.1500 0.1500 3,301,200 -0.01(-3.23%)
Aug 23, 2018 0.1375 0.1600 0.1350 0.1550 7,339,425 +0.02(+19.23%)
Aug 22, 2018 0.1450 0.1450 0.1260 0.1300 5,790,606 -0.02(-11.32%)
Aug 21, 2018 0.1588 0.1588 0.1400 0.1466 5,175,528 -0.01(-7.80%)
Aug 20, 2018 0.1675 0.1675 0.1560 0.1590 1,873,349 -0.00(-0.63%)
Aug 17, 2018 0.1700 0.1700 0.1600 0.1600 1,423,900 -0.01(-3.03%)
Aug 16, 2018 0.1687 0.1687 0.1560 0.1650 1,818,875 +0.00(+1.91%)
Aug 15, 2018 0.1680 0.1700 0.1600 0.1619 2,236,090 -0.01(-4.76%)
Aug 14, 2018 0.1700 0.1700 0.1600 0.1700 3,651,097 +0.00(+0.06%)
Aug 13, 2018 0.1800 0.1821 0.1500 0.1699 6,568,763 -0.01(-5.61%)
Aug 10, 2018 0.1900 0.1900 0.1800 0.1800 2,221,900 -0.01(-4.36%)
Aug 09, 2018 0.1950 0.1995 0.1835 0.1882 3,728,017 -0.00(-0.84%)
Aug 08, 2018 0.1930 0.1935 0.1870 0.1898 2,328,364 -0.00(-0.73%)
Aug 07, 2018 0.1900 0.1958 0.1885 0.1912 1,948,105 -0.00(-1.49%)
Aug 06, 2018 0.1998 0.1998 0.1910 0.1941 1,931,361 -0.00(-2.46%)
Aug 03, 2018 0.2020 0.2040 0.1950 0.1990 1,545,100 -0.00(-1.04%)
Aug 02, 2018 0.1900 0.2025 0.1900 0.2011 2,340,626 +0.01(+4.58%)
Aug 01, 2018 0.2045 0.2045 0.1700 0.1923 4,770,213 -0.01(-3.85%)
Jul 31, 2018 0.2100 0.2200 0.2000 0.2000 3,962,144 -0.01(-3.29%)
Jul 30, 2018 0.2200 0.2200 0.2018 0.2068 2,730,231 -0.01(-6.00%)
Jul 27, 2018 0.2100 0.2200 0.2000 0.2200 2,894,500 +0.01(+3.79%)
Jul 26, 2018 0.2160 0.2190 0.2100 0.2120 2,001,479 -0.01(-2.77%)
Jul 25, 2018 0.2280 0.2280 0.2120 0.2180 3,275,189 -0.01(-3.24%)
Jul 24, 2018 0.2300 0.2350 0.2238 0.2253 2,687,216 -0.01(-4.03%)
Jul 23, 2018 0.2380 0.2380 0.2260 0.2348 2,754,049 -0.00(-0.51%)
Jul 20, 2018 0.2447 0.2447 0.2229 0.2360 5,213,318 +0.00(+1.71%)
Jul 19, 2018 0.2300 0.2650 0.2201 0.2320 25,082,556 +0.03(+16.06%)
Jul 18, 2018 0.2080 0.2090 0.1980 0.1999 2,326,166 -0.00(-0.30%)
Jul 17, 2018 0.2075 0.2100 0.1960 0.2005 2,485,437 -0.01(-2.81%)
Jul 16, 2018 0.2080 0.2100 0.2000 0.2063 1,867,962 -0.01(-2.87%)
Jul 13, 2018 0.2150 0.2159 0.2040 0.2124 2,644,924 -0.00(-1.62%)
Jul 12, 2018 0.2150 0.2198 0.2150 0.2159 1,471,632 -0.00(-1.80%)
Jul 11, 2018 0.2170 0.2250 0.2150 0.2199 1,279,456 +0.00(+1.32%)
Jul 10, 2018 0.2180 0.2250 0.2122 0.2170 2,200,796 -0.00(-0.23%)
Jul 09, 2018 0.2255 0.2275 0.2167 0.2175 2,229,772 -0.00(-2.03%)
Jul 06, 2018 0.2150 0.2245 0.2150 0.2220 1,240,154 +0.01(+2.64%)
Jul 05, 2018 0.2150 0.2290 0.2150 0.2163 1,928,262 -0.01(-3.44%)
Jul 03, 2018 0.2240 0.2240 0.2240 0 +0.00(+1.17%)
Jul 02, 2018 0.2318 0.2350 0.2200 0.2214 1,767,597 +0.00(+0.27%)
Jun 29, 2018 0.2224 0.2055 0.2208 2,116,800 +0.01(+3.87%)
Jun 28, 2018 0.2100 0.2127 0.1870 0.2126 3,215,480 -0.00(-0.00%)
Jun 27, 2018 0.2100 0.2250 0.2004 0.2126 5,400,741 -0.02(-10.15%)
Jun 26, 2018 0.2400 0.2400 0.2300 0.2366 3,312,816 +0.00(+0.39%)
Jun 25, 2018 0.2331 0.2460 0.2331 0.2357 2,860,641 +0.00(+1.41%)
Jun 22, 2018 0.2300 0.2350 0.2235 0.2324 1,940,172 +0.01(+2.33%)
Jun 21, 2018 0.2350 0.2379 0.2230 0.2271 3,042,075 -0.01(-3.36%)
Jun 20, 2018 0.2400 0.2400 0.2302 0.2350 2,630,729 +0.00(+1.47%)
Jun 19, 2018 0.2456 0.2480 0.2315 0.2316 4,182,613 -0.01(-5.70%)
Jun 18, 2018 0.2450 0.2510 0.2412 0.2456 3,262,640 -0.00(-1.76%)
Jun 15, 2018 0.2460 0.2450 0.2500 2,390,595 +0.00(+1.63%)
Jun 14, 2018 0.2500 0.2540 0.2430 0.2460 2,877,294 +0.00(+0.20%)
Jun 13, 2018 0.2550 0.2550 0.2455 0.2455 2,438,636 +0.00(+0.00%)
Jun 12, 2018 0.2500 0.2580 0.2425 0.2455 3,510,667 -0.01(-2.73%)
Jun 11, 2018 0.2685 0.2688 0.2440 0.2524 5,936,619 -0.01(-4.75%)
Jun 08, 2018 0.2650 0.2750 0.2525 0.2650 5,964,685 +0.01(+5.70%)
Jun 07, 2018 0.2525 0.2595 0.2455 0.2507 3,434,498 +0.00(+0.28%)
Jun 06, 2018 0.2596 0.2500 5,069,896 +0.01(+2.21%)
Jun 05, 2018 0.2500 0.2550 0.2350 0.2446 5,201,826 -0.01(-2.16%)
Jun 04, 2018 0.2750 0.2750 0.2429 0.2500 6,938,935 -0.02(-6.65%)
Jun 01, 2018 0.2900 0.2940 0.2542 0.2678 12,961,229 -0.02(-5.37%)
May 31, 2018 0.2550 0.2880 0.2450 0.2830 16,095,079 +0.04(+15.51%)
May 30, 2018 0.2500 0.2530 0.2400 0.2450 5,420,469 +0.01(+2.08%)
May 29, 2018 0.2340 0.2500 0.2300 0.2400 7,647,458 +0.01(+5.73%)
May 25, 2018 0.2270 0.2270 0.2270 0 +0.01(+3.94%)
May 24, 2018 0.2230 0.2342 0.2151 0.2184 4,802,337 +0.00(+1.58%)
May 23, 2018 0.2250 0.2250 0.2055 0.2150 3,762,691 -0.01(-6.28%)
May 22, 2018 0.2298 0.2399 0.2248 0.2294 6,095,437 +0.01(+4.80%)
May 21, 2018 0.2100 0.2345 0.2060 0.2189 11,220,118 +0.01(+6.57%)
May 18, 2018 0.1899 0.2090 0.1861 0.2054 5,882,722 +0.01(+7.82%)
May 17, 2018 0.1910 0.1939 0.1875 0.1905 1,747,325 -0.00(-0.26%)
May 16, 2018 0.1953 0.1980 0.1910 0.1910 2,238,364 -0.00(-1.55%)
May 15, 2018 0.1975 0.1985 0.1910 0.1940 1,934,643 -0.00(-1.77%)
May 14, 2018 0.1860 0.1975 0.1847 0.1975 2,862,518 +0.01(+6.18%)
May 11, 2018 0.1933 0.1933 0.1841 0.1860 3,806,378 -0.01(-3.13%)
May 10, 2018 0.1980 0.1990 0.1900 0.1920 2,775,531 -0.01(-3.27%)
May 09, 2018 0.2000 0.2015 0.1900 0.1985 3,830,437 -0.00(-1.59%)
May 08, 2018 0.2046 0.2086 0.2000 0.2017 2,765,486 -0.00(-1.47%)
May 07, 2018 0.1990 0.2110 0.1920 0.2047 4,275,747 +0.01(+2.86%)
May 04, 2018 0.2000 0.2030 0.1850 0.1990 8,899,993 -0.01(-4.33%)
May 03, 2018 0.2055 0.2130 0.2001 0.2080 3,704,444 -0.00(-0.95%)
May 02, 2018 0.2150 0.2160 0.2050 0.2100 4,039,811 -0.01(-2.55%)
May 01, 2018 0.2247 0.2247 0.2150 0.2155 2,896,278 -0.01(-4.09%)
Apr 30, 2018 0.2150 0.2247 0.2125 0.2247 3,240,398 +0.00(+2.14%)
Apr 27, 2018 0.2300 0.2347 0.2111 0.2200 5,144,910 +0.01(+4.71%)
Apr 26, 2018 0.2199 0.2199 0.2089 0.2101 4,304,236 -0.00(-0.43%)
Apr 25, 2018 0.2220 0.2220 0.2100 0.2110 2,777,403 -0.00(-2.09%)
Apr 24, 2018 0.2170 0.2200 0.2121 0.2155 2,798,262 -0.00(-0.32%)
Apr 23, 2018 0.2226 0.2250 0.2120 0.2162 3,242,043 -0.01(-2.88%)
Apr 20, 2018 0.2285 0.2342 0.2220 0.2226 3,057,071 -0.01(-2.28%)
Apr 19, 2018 0.2401 0.2450 0.2250 0.2278 4,896,252 -0.01(-5.04%)
Apr 18, 2018 0.2491 0.2580 0.2330 0.2399 9,632,063 +0.01(+4.30%)
Apr 17, 2018 0.2250 0.2350 0.2201 0.2300 6,229,997 +0.01(+5.12%)
Apr 16, 2018 0.2150 0.2285 0.2145 0.2188 4,177,930 +0.00(+1.77%)
Apr 13, 2018 0.2257 0.2260 0.2100 0.2150 3,639,783 -0.01(-2.72%)
Apr 12, 2018 0.2300 0.2300 0.2200 0.2210 3,854,851 -0.00(-1.82%)
Apr 11, 2018 0.2215 0.2350 0.2125 0.2251 4,570,865 +0.00(+1.63%)
Apr 10, 2018 0.2200 0.2220 0.2120 0.2215 3,497,826 -0.00(-0.40%)
Apr 09, 2018 0.2100 0.2270 0.2061 0.2224 4,281,016 +0.00(+0.63%)
Apr 06, 2018 0.2210 5,019,023 -0.01(-4.29%)
Apr 05, 2018 0.2520 0.2520 0.2220 0.2309 7,001,111 -0.01(-2.98%)
Apr 04, 2018 0.2100 0.2480 0.2090 0.2380 11,928,400 +0.03(+15.98%)
Apr 03, 2018 0.2251 0.2282 0.2000 0.2052 10,941,328 -0.02(-10.12%)
Apr 02, 2018 0.2400 0.2400 0.2220 0.2283 4,765,420 -0.00(-1.17%)
Mar 29, 2018 0.2310 0.2310 0.2310 0 -0.01(-3.75%)
Mar 28, 2018 0.2560 0.2600 0.2270 0.2400 10,270,815 -0.02(-6.43%)
Mar 27, 2018 0.2670 0.2690 0.2550 0.2565 6,413,556 -0.01(-4.82%)
Mar 26, 2018 0.2800 0.2800 0.2660 0.2695 6,373,375 -0.01(-2.88%)
Mar 23, 2018 0.2700 0.2800 0.2605 0.2775 6,677,140 -0.01(-2.60%)
Mar 22, 2018 0.2887 0.2915 0.2800 0.2849 8,277,975 -0.01(-4.72%)
Mar 21, 2018 0.2824 0.3050 0.2816 0.2990 11,877,630 -0.01(-4.01%)
Mar 20, 2018 0.3000 0.3290 0.2810 0.3115 36,472,300 +0.05(+17.55%)
Mar 19, 2018 0.2600 0.2700 0.2350 0.2650 14,512,669 -0.00(-1.63%)
Mar 16, 2018 0.2700 0.2800 0.2551 0.2694 8,885,774 -0.02(-7.10%)
Mar 15, 2018 0.2950 0.2959 0.2400 0.2900 18,645,308 -0.01(-2.36%)
Mar 14, 2018 0.3045 0.3100 0.2810 0.2970 13,905,520 -0.02(-5.11%)
Mar 13, 2018 0.3100 0.3285 0.2900 0.3130 16,171,752 -0.02(-7.12%)
Mar 12, 2018 0.3550 0.3550 0.3200 0.3370 17,706,428 +0.01(+2.74%)
Mar 09, 2018 0.3100 0.3351 0.2990 0.3280 19,333,258 +0.03(+8.61%)
Mar 08, 2018 0.3250 0.3250 0.2750 0.3020 34,667,168 -0.04(-11.18%)
Mar 07, 2018 0.3400 44,677,148 -0.00(-1.31%)
Mar 06, 2018 0.3050 0.3503 0.3000 0.3445 46,764,396 +0.05(+18.38%)
Mar 05, 2018 0.2887 0.3048 0.2757 0.2910 25,155,550 +0.02(+6.20%)
Mar 02, 2018 0.2700 0.2750 0.2550 0.2740 14,034,088 +0.00(+1.48%)
Mar 01, 2018 0.2800 0.2800 0.2392 0.2700 27,776,776 +0.02(+5.92%)
Feb 28, 2018 0.2690 0.3200 0.2120 0.2549 100,192,408 +0.03(+13.59%)
Feb 27, 2018 0.1900 0.2301 0.1845 0.2244 47,815,388 +0.05(+25.29%)
Feb 26, 2018 0.1680 0.1840 0.1620 0.1791 11,206,852 +0.02(+9.88%)
Feb 23, 2018 0.1650 0.1660 0.1600 0.1630 3,928,073 +0.00(+1.88%)
Feb 22, 2018 0.1600 0.1650 0.1522 0.1600 5,586,451 +0.00(+1.59%)
Feb 21, 2018 0.1540 0.1589 0.1510 0.1575 3,480,076 -0.00(-0.32%)
Feb 20, 2018 0.1690 0.1690 0.1550 0.1580 6,564,576 +0.00(+0.70%)
Feb 16, 2018 0.1569 0.1569 0.1569 0 +0.01(+8.21%)
Feb 15, 2018 0.1574 0.1374 0.1450 11,062,890 -0.01(-7.94%)
Feb 14, 2018 0.1689 0.1697 0.1425 0.1575 8,878,658 -0.01(-6.42%)
Feb 13, 2018 0.1683 5,450,512 -0.00(-1.00%)
Feb 12, 2018 0.1850 0.1850 0.1696 0.1700 7,195,988 -0.01(-8.11%)
Feb 09, 2018 0.1800 0.1850 0.1650 0.1850 8,228,601 +0.01(+3.24%)
Feb 08, 2018 0.1850 0.1850 0.1765 0.1792 8,476,040 +0.00(+1.53%)
Feb 07, 2018 0.1950 0.1960 0.1760 0.1765 11,174,398 -0.02(-11.75%)
Feb 06, 2018 0.1850 0.2000 0.1600 0.2000 15,003,011 +0.02(+12.49%)
Feb 05, 2018 0.1750 0.2060 0.1700 0.1778 41,907,396 +0.02(+10.37%)
Feb 02, 2018 0.1837 0.1850 0.1400 0.1611 29,836,638 -0.03(-14.17%)
Feb 01, 2018 0.1400 0.1880 0.1350 0.1877 52,209,060 +0.06(+42.20%)
Jan 31, 2018 0.1350 0.1380 0.1300 0.1320 7,689,922 +0.00(+3.21%)
Jan 30, 2018 0.1300 0.1300 0.1255 0.1279 6,038,608 -0.00(-0.70%)
Jan 29, 2018 0.1365 0.1375 0.1275 0.1288 11,279,519 -0.00(-0.46%)
Jan 26, 2018 0.1295 0.1300 0.1235 0.1294 6,207,999 +0.00(+2.21%)
Jan 25, 2018 0.1300 0.1329 0.1240 0.1266 4,384,129 -0.00(-0.86%)
Jan 24, 2018 0.1330 0.1330 0.1260 0.1277 5,377,425 -0.01(-3.91%)
Jan 23, 2018 0.1300 0.1360 0.1270 0.1329 7,582,202 +0.01(+4.07%)
Jan 22, 2018 0.1350 0.1350 0.1260 0.1277 5,404,350 +0.00(+0.63%)
Jan 19, 2018 0.1380 0.1380 0.1205 0.1269 6,103,601 -0.01(-4.15%)
Jan 18, 2018 0.1450 0.1450 0.1260 0.1324 15,808,430 -0.01(-4.75%)
Jan 17, 2018 0.1323 0.1450 0.1260 0.1390 25,566,284 +0.01(+8.68%)
Jan 16, 2018 0.1260 0.1280 0.1181 0.1279 5,858,729 +0.01(+6.58%)
Jan 12, 2018 0.1200 0.1200 0.1200 0 -0.00(-3.23%)
Jan 11, 2018 0.1207 0.1282 0.1130 0.1240 7,799,233 +0.01(+7.83%)
Jan 10, 2018 0.1120 0.1150 5,682,613 -0.01(-6.43%)
Jan 09, 2018 0.1130 0.1390 0.1110 0.1229 19,947,308 +0.01(+8.76%)
Jan 08, 2018 0.1130 0.1250 0.1090 0.1130 6,465,506 +0.00(+1.07%)
Jan 05, 2018 0.1114 0.1148 0.1090 0.1118 1,957,439 -0.00(-1.67%)
Jan 04, 2018 0.1150 0.1150 0.1111 0.1137 1,361,730 +0.00(+1.52%)
Jan 03, 2018 0.1123 0.1150 0.1119 0.1120 1,139,510 +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.