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

Arch Therapeutics Inc (OP: ARTH )

0.9500 -0.0600 (-5.94%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 6, 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 (%)
May 31, 2018 0.4694 0.4999 0.4510 0.4900 116,576 +0.00(+0.00%)
May 30, 2018 0.5000 0.5000 0.4900 0.4900 118,972 -0.01(-2.00%)
May 29, 2018 0.4900 0.5150 0.4850 0.5000 355,391 +0.01(+1.21%)
May 25, 2018 0.4940 0.4940 0.4940 0 +0.05(+12.27%)
May 24, 2018 0.4550 0.4600 0.4400 0.4400 87,341 -0.01(-2.74%)
May 23, 2018 0.4599 0.4650 0.4400 0.4524 119,483 -0.01(-1.63%)
May 22, 2018 0.4500 0.5190 0.4400 0.4599 1,107,040 +0.03(+5.97%)
May 21, 2018 0.3850 0.4690 0.3850 0.4340 338,793 +0.04(+9.87%)
May 18, 2018 0.3750 0.3950 0.3750 0.3950 252,439 +0.02(+5.33%)
May 17, 2018 0.3700 0.3790 0.3600 0.3750 180,207 +0.02(+4.17%)
May 16, 2018 0.3650 0.3700 0.3600 0.3600 82,252 +0.01(+2.86%)
May 15, 2018 0.3800 0.3800 0.3400 0.3500 220,404 -0.04(-10.26%)
May 14, 2018 0.3100 0.4200 0.3100 0.3900 1,403,581 +0.08(+24.78%)
May 11, 2018 0.3200 0.3300 0.3100 0.3125 122,789 +0.00(+0.77%)
May 10, 2018 0.3100 0.3200 0.3055 0.3101 149,672 -0.01(-3.08%)
May 09, 2018 0.2900 0.3200 0.2731 0.3200 228,566 +0.03(+12.06%)
May 08, 2018 0.2900 0.2900 0.2736 0.2856 112,678 +0.02(+7.71%)
May 07, 2018 0.2700 0.2750 0.2611 0.2651 81,080 -0.01(-5.32%)
May 04, 2018 0.2800 0.2850 0.2650 0.2800 123,200 +0.00(+0.00%)
May 03, 2018 0.2900 0.2950 0.2800 0.2800 12,375 -0.01(-3.18%)
May 02, 2018 0.2940 0.2940 0.2750 0.2892 90,100 +0.00(+1.47%)
May 01, 2018 0.2825 0.2870 0.2800 0.2850 126,218 +0.00(+0.00%)
Apr 30, 2018 0.2600 0.3000 0.2600 0.2850 150,270 +0.02(+6.33%)
Apr 27, 2018 0.2790 0.2900 0.2650 0.2680 108,293 -0.03(-10.65%)
Apr 26, 2018 0.2700 0.3000 0.2650 0.3000 115,375 +0.03(+13.16%)
Apr 25, 2018 0.2700 0.2700 0.2600 0.2651 103,198 +0.00(+0.04%)
Apr 24, 2018 0.2700 0.2790 0.2600 0.2650 295,058 -0.01(-1.85%)
Apr 23, 2018 0.2831 0.2850 0.2651 0.2700 381,582 -0.01(-4.42%)
Apr 20, 2018 0.2900 0.2900 0.2800 0.2825 229,721 -0.01(-4.40%)
Apr 19, 2018 0.2950 0.2955 0.2900 0.2955 51,877 +0.00(+0.00%)
Apr 18, 2018 0.2860 0.2960 0.2860 0.2955 75,230 +0.01(+4.79%)
Apr 17, 2018 0.2854 0.2949 0.2820 0.2820 87,460 -0.00(-1.23%)
Apr 16, 2018 0.2945 0.2960 0.2672 0.2855 78,500 -0.01(-3.22%)
Apr 13, 2018 0.3000 0.3000 0.2950 0.2950 39,049 -0.00(-1.01%)
Apr 12, 2018 0.3100 0.3100 0.2960 0.2980 195,253 -0.01(-3.87%)
Apr 11, 2018 0.2910 0.3100 0.2910 0.3100 196,298 +0.02(+6.90%)
Apr 10, 2018 0.3100 0.3100 0.2900 0.2900 126,739 -0.00(-1.02%)
Apr 09, 2018 0.2890 0.3125 0.2850 0.2930 250,545 +0.01(+3.90%)
Apr 06, 2018 0.2670 0.2900 0.2650 0.2820 172,850 +0.01(+4.55%)
Apr 05, 2018 0.3000 0.3000 0.2650 0.2697 179,442 -0.02(-7.69%)
Apr 04, 2018 0.2980 0.3048 0.2800 0.2922 94,236 -0.01(-2.60%)
Apr 03, 2018 0.3099 0.3099 0.2900 0.3000 517,739 -0.01(-3.19%)
Apr 02, 2018 0.3101 0.3200 0.2960 0.3099 259,980 -0.01(-3.16%)
Mar 29, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 28, 2018 0.3200 0.3200 0.3100 0.3200 49,089 +0.01(+3.23%)
Mar 27, 2018 0.3100 0.3250 0.3100 0.3100 37,335 -0.01(-3.13%)
Mar 26, 2018 0.3200 0.3300 0.3000 0.3200 230,286 -0.01(-3.03%)
Mar 23, 2018 0.3300 0.3300 0.3100 0.3300 245,739 +0.00(+0.00%)
Mar 22, 2018 0.3300 0.3390 0.3220 0.3300 27,111 +0.00(+0.00%)
Mar 21, 2018 0.3250 0.3400 0.3101 0.3300 161,629 +0.01(+2.80%)
Mar 20, 2018 0.3150 0.3250 0.3030 0.3210 117,841 +0.01(+1.90%)
Mar 19, 2018 0.3150 0.3150 0.3000 0.3150 289,304 -0.01(-1.56%)
Mar 16, 2018 0.3250 0.3250 0.3050 0.3200 101,169 +0.00(+0.00%)
Mar 15, 2018 0.3050 0.3300 0.3050 0.3200 246,593 +0.02(+4.92%)
Mar 14, 2018 0.3050 0.3099 0.3001 0.3050 463,511 -0.00(-0.33%)
Mar 13, 2018 0.3225 0.3250 0.3050 0.3060 737,372 -0.02(-5.12%)
Mar 12, 2018 0.3350 0.3350 0.3200 0.3225 178,653 -0.01(-3.73%)
Mar 09, 2018 0.3250 0.3500 0.3249 0.3350 259,550 -0.01(-1.47%)
Mar 08, 2018 0.3336 0.3400 0.3250 0.3400 45,327 +0.00(+0.00%)
Mar 07, 2018 0.3110 0.3490 0.3110 0.3400 218,500 +0.00(+0.00%)
Mar 06, 2018 0.3400 0.3416 0.3300 0.3400 132,401 +0.00(+0.00%)
Mar 05, 2018 0.3230 0.3500 0.3100 0.3400 311,047 +0.02(+6.25%)
Mar 02, 2018 0.3300 0.3300 0.3100 0.3200 129,400 -0.01(-3.03%)
Mar 01, 2018 0.3230 0.3300 0.3100 0.3300 111,530 +0.00(+0.00%)
Feb 28, 2018 0.3400 0.3400 0.3200 0.3300 122,182 -0.01(-2.94%)
Feb 27, 2018 0.3320 0.3438 0.3250 0.3400 161,014 +0.00(+0.00%)
Feb 26, 2018 0.3380 0.3400 0.3310 0.3400 142,306 +0.00(+1.13%)
Feb 23, 2018 0.3300 0.3400 0.3281 0.3362 96,220 +0.01(+2.97%)
Feb 22, 2018 0.3265 155,895 -0.00(-1.06%)
Feb 21, 2018 0.3500 0.3500 0.3225 0.3300 101,895 +0.01(+3.13%)
Feb 20, 2018 0.3348 0.3540 0.3070 0.3200 293,579 -0.03(-8.55%)
Feb 16, 2018 0.3499 0.3499 0.3499 0 +0.02(+7.66%)
Feb 15, 2018 0.3400 0.3590 0.3180 0.3250 163,377 -0.02(-4.41%)
Feb 14, 2018 0.3300 0.3400 0.3300 0.3400 136,776 +0.00(+0.00%)
Feb 13, 2018 0.3495 0.3495 0.3297 0.3400 190,630 -0.01(-2.58%)
Feb 12, 2018 0.3490 0.3590 0.3350 0.3490 154,521 +0.00(+0.00%)
Feb 09, 2018 0.3480 0.3500 0.3375 0.3490 232,945 +0.01(+3.56%)
Feb 08, 2018 0.3491 0.3550 0.3350 0.3370 139,873 -0.01(-3.71%)
Feb 07, 2018 0.3350 0.3350 0.3350 0.3500 316,759 +0.01(+4.48%)
Feb 06, 2018 0.3100 0.3900 0.3100 0.3350 152,968 -0.03(-9.46%)
Feb 05, 2018 0.3200 0.3900 0.3200 0.3700 1,046,179 +0.05(+15.62%)
Feb 02, 2018 0.2845 0.3250 0.2660 0.3200 898,350 +0.04(+12.71%)
Feb 01, 2018 0.2900 0.3200 0.2700 0.2839 2,599,671 -0.03(-9.87%)
Jan 31, 2018 0.3501 0.3590 0.3020 0.3150 658,235 -0.04(-11.24%)
Jan 30, 2018 0.3575 0.3645 0.3200 0.3549 672,178 +0.00(+1.40%)
Jan 29, 2018 0.3925 0.3925 0.3400 0.3500 1,315,621 -0.05(-12.50%)
Jan 26, 2018 0.4100 0.4100 0.3851 0.4000 251,687 -0.02(-4.53%)
Jan 25, 2018 0.3874 0.4190 0.3800 0.4190 626,876 +0.04(+10.26%)
Jan 24, 2018 0.3990 0.4000 0.3600 0.3800 1,264,992 -0.02(-5.00%)
Jan 23, 2018 0.3855 0.4350 0.3800 0.4000 1,994,888 -0.11(-21.57%)
Jan 22, 2018 0.4500 0.5400 0.4500 0.5100 630,723 +0.05(+12.09%)
Jan 19, 2018 0.4450 0.4580 0.4329 0.4550 227,817 +0.02(+3.76%)
Jan 18, 2018 0.4370 0.4450 0.4290 0.4385 132,685 +0.01(+1.98%)
Jan 17, 2018 0.4259 0.4600 0.4200 0.4300 430,265 +0.01(+2.38%)
Jan 16, 2018 0.4100 0.4300 0.4000 0.4200 409,426 +0.01(+3.70%)
Jan 12, 2018 0.4050 0.4050 0.4050 0 -0.01(-2.22%)
Jan 11, 2018 0.4150 0.4200 0.4000 0.4142 456,216 -0.00(-0.19%)
Jan 10, 2018 0.4225 0.4225 0.4000 0.4150 559,440 -0.01(-1.19%)
Jan 09, 2018 0.4450 0.4600 0.4120 0.4200 465,640 -0.02(-4.55%)
Jan 08, 2018 0.4300 0.4500 0.4000 0.4400 644,284 -0.03(-6.38%)
Jan 05, 2018 0.4850 0.5000 0.4200 0.4700 1,133,393 -0.03(-5.05%)
Jan 04, 2018 0.5045 0.5200 0.4752 0.4950 250,420 -0.01(-1.00%)
Jan 03, 2018 0.4260 0.5200 0.4200 0.5000 526,633 +0.08(+19.05%)
Jan 02, 2018 0.4400 0.4400 0.4050 0.4200 365,037 -0.01(-2.31%)
Dec 29, 2017 0.4299 0.4299 0.4299 0 -0.00(-0.01%)
Dec 28, 2017 0.4345 0.4400 0.4012 0.4300 979,274 -0.01(-2.05%)
Dec 27, 2017 0.4501 0.4600 0.4250 0.4390 521,342 -0.01(-2.44%)
Dec 26, 2017 0.4251 0.4500 0.4250 0.4500 504,542 -0.02(-4.66%)
Dec 22, 2017 0.4950 0.5120 0.4700 0.4720 605,726 -0.07(-12.59%)
Dec 21, 2017 0.5279 0.5500 0.5000 0.5400 317,210 +0.02(+3.85%)
Dec 20, 2017 0.4595 0.5500 0.4400 0.5200 601,819 +0.06(+14.04%)
Dec 19, 2017 0.5350 0.5500 0.4200 0.4560 1,282,512 -0.04(-8.80%)
Dec 18, 2017 0.2500 0.5500 0.2500 0.5000 5,853,116 -0.21(-29.58%)
Dec 15, 2017 0.7320 0.7618 0.7020 0.7100 106,497 -0.02(-3.01%)
Dec 14, 2017 0.7725 0.7750 0.7250 0.7320 126,867 -0.04(-4.94%)
Dec 13, 2017 0.7800 0.7800 0.7301 0.7700 134,871 +0.00(+0.00%)
Dec 12, 2017 0.7535 0.8000 0.7400 0.7700 241,907 +0.01(+1.32%)
Dec 11, 2017 0.7400 0.7990 0.7400 0.7600 447,955 +0.02(+2.72%)
Dec 08, 2017 0.7300 0.7400 0.7020 0.7399 214,809 +0.01(+1.63%)
Dec 07, 2017 0.7175 0.7300 0.6500 0.7280 239,752 +0.01(+1.11%)
Dec 06, 2017 0.7100 0.7200 0.6900 0.7200 168,182 +0.01(+1.91%)
Dec 05, 2017 0.6890 0.7100 0.6800 0.7065 261,886 +0.02(+3.24%)
Dec 04, 2017 0.6375 0.6690 0.6375 0.6843 837,155 +0.07(+12.18%)
Dec 01, 2017 0.6300 0.6300 0.5883 0.6100 246,027 +0.00(+0.00%)
Nov 30, 2017 0.5974 0.6250 0.5974 0.6100 142,498 +0.00(+0.64%)
Nov 29, 2017 0.6300 0.6500 0.6061 0.6061 266,419 -0.00(-0.02%)
Nov 28, 2017 0.6200 0.6200 0.5610 0.6062 361,843 -0.01(-2.23%)
Nov 27, 2017 0.6100 0.6370 0.5890 0.6200 146,182 +0.01(+1.64%)
Nov 24, 2017 0.5800 0.6120 0.5450 0.6100 267,363 +0.06(+10.31%)
Nov 22, 2017 0.5375 0.5598 0.5200 0.5530 523,373 +0.01(+2.41%)
Nov 21, 2017 0.5780 0.5790 0.5250 0.5400 798,861 -0.04(-6.88%)
Nov 20, 2017 0.5880 0.6025 0.5500 0.5799 399,395 -0.01(-1.63%)
Nov 17, 2017 0.6000 0.6100 0.5500 0.5895 496,877 -0.01(-1.75%)
Nov 16, 2017 0.6220 0.6290 0.5287 0.6000 1,087,496 -0.02(-3.54%)
Nov 15, 2017 0.6300 0.6300 0.6050 0.6220 222,892 -0.00(-0.48%)
Nov 14, 2017 0.6500 0.6690 0.6020 0.6250 666,869 -0.03(-3.85%)
Nov 13, 2017 0.6900 0.6990 0.6140 0.6500 769,498 -0.04(-5.11%)
Nov 10, 2017 0.7200 0.7200 0.6828 0.6850 82,528 -0.00(-0.71%)
Nov 09, 2017 0.6650 0.6900 0.6650 0.6899 220,353 +0.01(+1.46%)
Nov 08, 2017 0.7100 0.7190 0.6700 0.6800 493,177 -0.03(-4.46%)
Nov 07, 2017 0.7220 0.7310 0.4800 0.7117 1,123,047 -0.01(-1.35%)
Nov 06, 2017 0.7350 0.7600 0.7200 0.7215 309,644 -0.00(-0.13%)
Nov 03, 2017 0.7801 0.7900 0.7150 0.7225 327,963 -0.05(-6.17%)
Nov 02, 2017 0.7775 0.7900 0.7625 0.7700 91,254 -0.00(-0.32%)
Nov 01, 2017 0.7750 0.7890 0.7550 0.7725 160,846 +0.01(+1.64%)
Oct 31, 2017 0.7601 0.7775 0.7500 0.7600 184,674 -0.01(-1.30%)
Oct 30, 2017 0.8000 0.8000 0.7600 0.7700 274,198 -0.02(-1.96%)
Oct 27, 2017 0.7900 0.8000 0.7760 0.7854 97,207 +0.00(+0.05%)
Oct 26, 2017 0.7960 0.8035 0.7850 0.7850 89,242 -0.01(-1.87%)
Oct 25, 2017 0.7800 0.8100 0.7750 0.8000 276,533 +0.02(+1.97%)
Oct 24, 2017 0.8000 0.8000 0.7760 0.7845 293,479 -0.03(-3.15%)
Oct 23, 2017 0.8050 0.8100 0.7600 0.8100 763,340 -0.01(-1.82%)
Oct 20, 2017 0.8300 0.8380 0.8100 0.8250 250,415 +0.00(+0.00%)
Oct 19, 2017 0.8300 0.8390 0.8050 0.8250 259,111 -0.00(-0.00%)
Oct 18, 2017 0.7990 0.8300 0.7950 0.8250 533,144 +0.04(+4.43%)
Oct 17, 2017 0.7790 0.7900 0.7520 0.7900 368,300 +0.04(+5.33%)
Oct 16, 2017 0.7500 0.7800 0.7282 0.7500 469,895 +0.00(+0.00%)
Oct 13, 2017 0.7640 0.7650 0.7600 0.7500 373,652 -0.01(-1.54%)
Oct 12, 2017 0.7500 0.7701 0.7500 0.7618 309,352 -0.02(-2.19%)
Oct 11, 2017 0.7899 0.8000 0.7500 0.7788 203,048 -0.01(-0.82%)
Oct 10, 2017 0.7770 0.7899 0.7700 0.7853 230,123 +0.01(+0.81%)
Oct 09, 2017 0.7850 0.8000 0.7550 0.7790 289,825 -0.01(-1.39%)
Oct 06, 2017 0.7960 0.8001 0.7600 0.7900 732,168 -0.01(-1.25%)
Oct 05, 2017 0.8200 0.8200 0.7900 0.8000 312,005 -0.01(-1.84%)
Oct 04, 2017 0.8050 0.8300 0.8000 0.8150 177,770 +0.01(+1.87%)
Oct 03, 2017 0.8250 0.8250 0.7700 0.8000 175,722 -0.02(-3.03%)
Oct 02, 2017 0.8100 0.8400 0.8100 0.8250 193,273 +0.01(+1.85%)
Sep 29, 2017 0.8100 0.8100 0.8000 0.8100 134,931 -0.00(-0.12%)
Sep 28, 2017 0.8011 0.8300 0.7901 0.8110 154,604 +0.01(+1.38%)
Sep 27, 2017 0.8090 0.8100 0.7857 0.8000 114,302 +0.00(+0.00%)
Sep 26, 2017 0.7957 0.8100 0.7870 0.8000 127,499 -0.00(-0.31%)
Sep 25, 2017 0.7850 0.8050 0.7800 0.8025 281,212 -0.01(-0.93%)
Sep 22, 2017 0.7850 0.8100 0.7800 0.8100 131,428 +0.04(+4.52%)
Sep 21, 2017 0.7830 0.7840 0.7700 0.7750 270,138 -0.01(-1.02%)
Sep 20, 2017 0.7838 0.7840 0.7700 0.7830 148,208 +0.00(+0.14%)
Sep 19, 2017 0.7970 0.7970 0.7750 0.7819 198,161 -0.01(-1.15%)
Sep 18, 2017 0.8050 0.8050 0.7900 0.7910 145,766 -0.01(-0.69%)
Sep 15, 2017 0.8025 0.8200 0.7901 0.7965 238,228 -0.02(-2.86%)
Sep 14, 2017 0.8000 0.8440 0.7900 0.8200 279,525 -0.03(-3.53%)
Sep 13, 2017 0.8025 0.8500 0.7900 0.8500 177,987 +0.06(+7.59%)
Sep 12, 2017 0.7890 0.8200 0.7860 0.7900 372,956 +0.03(+3.27%)
Sep 11, 2017 0.7990 0.8100 0.7585 0.7650 355,727 -0.04(-4.38%)
Sep 08, 2017 0.7900 0.8000 0.7751 0.8000 119,043 +0.01(+1.59%)
Sep 07, 2017 0.7800 0.7900 0.7750 0.7875 228,544 +0.01(+1.61%)
Sep 06, 2017 0.7600 0.7925 0.7600 0.7750 143,606 +0.02(+1.97%)
Sep 05, 2017 0.7750 0.8000 0.7600 0.7600 256,138 -0.02(-2.56%)
Sep 01, 2017 0.7830 0.8025 0.7700 0.7800 211,869 -0.01(-1.02%)
Aug 31, 2017 0.7800 0.8100 0.7780 0.7880 166,649 +0.01(+1.61%)
Aug 30, 2017 0.8050 0.8215 0.7610 0.7755 601,190 -0.03(-3.66%)
Aug 29, 2017 0.8555 0.8600 0.7590 0.8050 1,381,089 -0.06(-6.40%)
Aug 28, 2017 0.8543 0.8900 0.8500 0.8600 911,767 +0.02(+2.38%)
Aug 25, 2017 0.7875 0.8599 0.7875 0.8400 1,225,439 +0.05(+7.00%)
Aug 24, 2017 0.7370 0.7900 0.7370 0.7851 1,005,155 +0.05(+6.45%)
Aug 23, 2017 0.7009 0.7385 0.6970 0.7375 481,189 +0.04(+5.73%)
Aug 22, 2017 0.6894 0.7025 0.6894 0.6975 108,991 +0.01(+0.90%)
Aug 21, 2017 0.7000 0.7000 0.6869 0.6913 238,313 -0.00(-0.54%)
Aug 18, 2017 0.6899 0.7000 0.6810 0.6950 204,341 +0.01(+1.19%)
Aug 17, 2017 0.6820 0.7000 0.6810 0.6868 191,772 -0.00(-0.46%)
Aug 16, 2017 0.6800 0.7100 0.6800 0.6900 225,259 +0.00(+0.00%)
Aug 15, 2017 0.6900 0.6900 0.6800 0.6900 107,697 +0.00(+0.00%)
Aug 14, 2017 0.6900 0.6900 0.6830 0.6900 314,114 +0.00(+0.00%)
Aug 11, 2017 0.7000 0.7050 0.6820 0.6900 240,088 +0.00(+0.73%)
Aug 10, 2017 0.6911 0.7100 0.6800 0.6850 213,714 -0.01(-1.08%)
Aug 09, 2017 0.7000 0.7400 0.6900 0.6925 573,366 -0.02(-3.28%)
Aug 08, 2017 0.7000 0.7200 0.6950 0.7160 456,560 +0.02(+2.14%)
Aug 07, 2017 0.6900 0.7100 0.6900 0.7010 718,443 +0.01(+1.59%)
Aug 04, 2017 0.6912 0.6700 0.6900 443,712 +0.00(+0.00%)
Aug 03, 2017 0.6650 0.6900 0.6550 0.6900 249,740 +0.02(+2.99%)
Aug 02, 2017 0.6850 0.6850 0.6550 0.6700 207,570 -0.02(-2.19%)
Aug 01, 2017 0.6750 0.6900 0.6660 0.6850 296,651 +0.01(+1.26%)
Jul 31, 2017 0.6600 0.6800 0.6600 0.6765 220,762 +0.01(+2.11%)
Jul 28, 2017 0.6890 0.6890 0.6625 0.6625 369,753 -0.02(-3.21%)
Jul 27, 2017 0.6700 0.6880 0.6600 0.6845 552,444 +0.03(+4.19%)
Jul 26, 2017 0.6400 0.6600 0.6390 0.6570 689,654 +0.02(+2.66%)
Jul 25, 2017 0.6125 0.6700 0.6125 0.6400 1,101,782 +0.04(+6.67%)
Jul 24, 2017 0.6250 0.6400 0.5900 0.6000 637,443 -0.02(-3.23%)
Jul 21, 2017 0.6400 0.6455 0.6000 0.6200 357,603 -0.02(-2.36%)
Jul 20, 2017 0.6450 0.6500 0.6350 0.6350 117,180 -0.01(-1.55%)
Jul 19, 2017 0.6450 0.6600 0.6350 0.6450 378,509 -0.01(-1.38%)
Jul 18, 2017 0.6600 0.6600 0.6100 0.6540 442,181 -0.01(-0.89%)
Jul 17, 2017 0.6450 0.6600 0.6350 0.6599 796,025 -0.02(-2.96%)
Jul 14, 2017 0.6900 0.6900 0.6600 0.6800 636,102 +0.00(+0.00%)
Jul 13, 2017 0.6650 0.7130 0.6601 0.6800 1,042,161 +0.02(+3.03%)
Jul 12, 2017 0.6201 0.6650 0.6150 0.6600 967,348 +0.04(+6.45%)
Jul 11, 2017 0.6008 0.6550 0.5950 0.6200 2,443,817 +0.02(+3.08%)
Jul 10, 2017 0.6050 0.6100 0.5900 0.6015 755,639 +0.00(+0.25%)
Jul 07, 2017 0.6000 0.6100 0.5860 0.6000 363,606 +0.01(+1.69%)
Jul 06, 2017 0.5898 0.6050 0.5750 0.5900 571,017 +0.01(+1.76%)
Jul 05, 2017 0.6000 0.6200 0.5700 0.5798 425,282 -0.02(-3.37%)
Jul 03, 2017 0.6200 0.6200 0.5850 0.6000 271,648 +0.01(+0.84%)
Jun 30, 2017 0.6000 0.6251 0.5875 0.5950 494,547 -0.01(-0.83%)
Jun 29, 2017 0.5940 0.6030 0.5900 0.6000 282,300 +0.01(+1.68%)
Jun 28, 2017 0.5900 0.6100 0.5900 0.5901 414,070 +0.01(+1.74%)
Jun 27, 2017 0.5800 0.6089 0.5600 0.5800 345,608 +0.00(+0.00%)
Jun 26, 2017 0.5624 0.6500 0.5400 0.5800 664,048 +0.04(+7.01%)
Jun 23, 2017 0.5050 0.5600 0.4900 0.5420 774,143 +0.05(+9.49%)
Jun 22, 2017 0.4865 0.4990 0.4740 0.4950 129,072 +0.02(+4.21%)
Jun 21, 2017 0.4600 0.4850 0.4580 0.4750 257,252 +0.02(+4.17%)
Jun 20, 2017 0.4672 0.4745 0.4500 0.4560 423,414 -0.01(-2.98%)
Jun 19, 2017 0.4785 0.4800 0.4600 0.4700 275,186 -0.01(-2.29%)
Jun 16, 2017 0.5050 0.5100 0.4701 0.4810 540,285 -0.01(-1.84%)
Jun 15, 2017 0.4800 0.5100 0.4720 0.4900 210,614 +0.01(+2.08%)
Jun 14, 2017 0.5016 0.5040 0.4700 0.4800 350,688 -0.03(-4.95%)
Jun 13, 2017 0.5050 0.5175 0.5020 0.5050 131,529 -0.01(-2.87%)
Jun 12, 2017 0.5150 0.5199 0.5050 0.5199 124,965 -0.00(-0.02%)
Jun 09, 2017 0.4950 0.5200 0.4901 0.5200 340,234 +0.03(+6.12%)
Jun 08, 2017 0.4800 0.5000 0.4800 0.4900 202,764 +0.00(+0.00%)
Jun 07, 2017 0.5015 0.5020 0.4800 0.4900 316,787 -0.00(-0.48%)
Jun 06, 2017 0.5010 0.5010 0.4700 0.4924 503,413 -0.01(-1.53%)
Jun 05, 2017 0.4881 0.5050 0.4710 0.5000 309,708 +0.01(+2.04%)
Jun 02, 2017 0.4800 0.4901 0.4550 0.4900 610,490 +0.02(+5.38%)
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.