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 (%)
Jul 31, 2019 0.4226 0.4500 0.4201 0.4206 323,852 -0.00(-0.57%)
Jul 30, 2019 0.4300 0.4300 0.4200 0.4230 151,438 -0.01(-1.63%)
Jul 29, 2019 0.4400 0.4400 0.4201 0.4300 117,866 +0.00(+0.00%)
Jul 26, 2019 0.4263 0.4328 0.4200 0.4300 211,600 +0.01(+2.38%)
Jul 25, 2019 0.4400 0.4401 0.4200 0.4200 168,260 -0.02(-4.76%)
Jul 24, 2019 0.4700 0.4700 0.4200 0.4410 367,718 -0.03(-5.83%)
Jul 23, 2019 0.4022 0.4900 0.4017 0.4683 1,138,368 +0.07(+16.43%)
Jul 22, 2019 0.4283 0.4400 0.4000 0.4022 368,251 -0.02(-5.01%)
Jul 19, 2019 0.4300 0.4500 0.4088 0.4234 241,300 -0.00(-1.07%)
Jul 18, 2019 0.4400 0.4465 0.4000 0.4280 439,616 -0.02(-4.19%)
Jul 17, 2019 0.4800 0.4800 0.4425 0.4467 450,620 +0.00(+0.86%)
Jul 16, 2019 0.4600 0.4600 0.4351 0.4429 728,594 -0.02(-3.84%)
Jul 15, 2019 0.5043 0.5100 0.4500 0.4606 888,121 -0.04(-7.25%)
Jul 12, 2019 0.5300 0.5400 0.4900 0.4966 725,100 -0.03(-5.46%)
Jul 11, 2019 0.5650 0.5650 0.5250 0.5253 496,853 -0.03(-5.27%)
Jul 10, 2019 0.5700 0.5746 0.5500 0.5545 491,609 -0.02(-2.96%)
Jul 09, 2019 0.5900 0.5950 0.5710 0.5714 546,949 -0.02(-3.15%)
Jul 08, 2019 0.6200 0.6200 0.5700 0.5900 1,024,287 -0.05(-7.36%)
Jul 05, 2019 0.5800 0.6700 0.5700 0.6369 3,346,900 +0.07(+12.13%)
Jul 03, 2019 0.5398 0.5700 0.5114 0.5680 865,600 +0.03(+5.19%)
Jul 02, 2019 0.5800 0.5900 0.5200 0.5400 1,118,811 -0.04(-6.90%)
Jul 01, 2019 0.6200 0.6200 0.5800 0.5800 926,750 -0.02(-2.75%)
Jun 28, 2019 0.6150 0.6400 0.5910 0.5964 881,500 -0.01(-2.23%)
Jun 27, 2019 0.6800 0.7000 0.5700 0.6100 2,626,773 -0.11(-15.28%)
Jun 26, 2019 0.8100 0.8100 0.6000 0.7200 3,412,841 -0.07(-8.86%)
Jun 25, 2019 1.180 1.180 0.7500 0.7900 17,761,258 -0.10(-10.78%)
Jun 24, 2019 0.9500 0.9500 0.8300 0.8855 685,924 -0.01(-0.91%)
Jun 21, 2019 0.9500 0.9500 0.8936 0.8936 512,100 -0.05(-4.94%)
Jun 20, 2019 0.9400 0.9600 0.9100 0.9400 414,554 +0.01(+1.34%)
Jun 19, 2019 0.9200 0.9600 0.8993 0.9276 1,060,313 +0.05(+5.41%)
Jun 18, 2019 0.8700 0.8900 0.8500 0.8800 1,109,593 +0.02(+2.37%)
Jun 17, 2019 0.8700 0.8700 0.8500 0.8596 246,656 +0.02(+2.33%)
Jun 14, 2019 0.8536 0.8550 0.8301 0.8400 162,100 -0.01(-1.47%)
Jun 13, 2019 0.8400 0.8600 0.8300 0.8525 440,048 +0.01(+1.46%)
Jun 12, 2019 0.8510 0.8700 0.8279 0.8402 265,441 -0.01(-1.56%)
Jun 11, 2019 0.8900 0.8888 0.8400 0.8535 399,314 -0.02(-1.86%)
Jun 10, 2019 0.8430 0.9400 0.8350 0.8697 1,560,855 +0.04(+5.41%)
Jun 07, 2019 0.8400 0.8530 0.8200 0.8251 282,100 +0.00(+0.35%)
Jun 06, 2019 0.8400 0.8800 0.8100 0.8222 578,522 -0.06(-7.08%)
Jun 05, 2019 0.8900 0.9200 0.8500 0.8848 1,021,628 +0.03(+3.30%)
Jun 04, 2019 0.8600 0.8750 0.8302 0.8565 1,088,012 +0.00(+0.21%)
Jun 03, 2019 0.8400 0.8700 0.8200 0.8547 292,160 +0.02(+2.88%)
May 31, 2019 0.8220 0.8800 0.8200 0.8308 129,600 -0.00(-0.50%)
May 30, 2019 0.8467 0.8952 0.8311 0.8350 275,661 -0.03(-3.03%)
May 29, 2019 0.8899 0.8900 0.8473 0.8611 283,088 -0.01(-1.02%)
May 28, 2019 0.8700 0.9200 0.8200 0.8700 1,043,776 +0.03(+3.11%)
May 24, 2019 0.8400 0.8797 0.8110 0.8438 290,200 +0.00(+0.17%)
May 23, 2019 0.8300 0.9000 0.8300 0.8424 427,466 -0.06(-6.61%)
May 22, 2019 1.030 1.040 0.8820 0.9020 496,991 -0.08(-7.99%)
May 21, 2019 0.9806 0.9954 0.9400 0.9803 466,992 -0.01(-0.98%)
May 20, 2019 1.000 1.020 0.9600 0.9900 437,160 -0.05(-4.81%)
May 17, 2019 1.070 1.110 0.9800 1.040 1,094,100 -0.22(-17.46%)
May 16, 2019 1.250 1.300 1.220 1.260 845,575 +0.00(+0.00%)
May 15, 2019 1.230 1.280 1.200 1.260 777,402 +0.02(+1.61%)
May 14, 2019 1.230 1.380 1.230 1.240 951,240 +0.00(+0.00%)
May 13, 2019 1.230 1.300 1.210 1.240 642,191 -0.03(-2.36%)
May 10, 2019 1.270 1.330 1.200 1.270 859,500 -0.05(-3.79%)
May 09, 2019 1.230 1.330 1.160 1.320 865,260 +0.09(+7.23%)
May 08, 2019 1.290 1.290 1.200 1.231 354,731 -0.03(-2.30%)
May 07, 2019 1.340 1.400 1.250 1.260 793,049 -0.03(-2.33%)
May 06, 2019 1.150 1.320 1.140 1.290 1,111,013 +0.09(+7.50%)
May 03, 2019 1.210 1.260 1.150 1.200 795,300 -0.01(-0.83%)
May 02, 2019 1.260 1.329 1.210 1.210 502,191 -0.05(-3.97%)
May 01, 2019 1.280 1.370 1.120 1.260 1,873,642 -0.04(-3.08%)
Apr 30, 2019 1.350 1.380 1.230 1.300 631,385 -0.05(-3.70%)
Apr 29, 2019 1.280 1.580 1.280 1.350 999,882 -0.02(-1.46%)
Apr 26, 2019 1.720 1.720 1.300 1.370 1,555,300 +1.30(+1810.74%)
Apr 25, 2019 0.0750 0.0780 0.0700 0.0717 9,398,671 -0.00(-3.11%)
Apr 24, 2019 0.0840 0.0845 0.0731 0.0740 14,927,711 -0.00(-3.90%)
Apr 23, 2019 0.0683 0.0800 0.0678 0.0770 23,155,686 +0.01(+13.24%)
Apr 22, 2019 0.0700 0.0700 0.0669 0.0680 8,471,028 +0.00(+2.41%)
Apr 18, 2019 0.0705 0.0725 0.0650 0.0664 14,006,600 -0.01(-8.41%)
Apr 17, 2019 0.0739 0.0739 0.0699 0.0725 10,607,848 +0.00(+1.83%)
Apr 16, 2019 0.0750 0.0770 0.0700 0.0712 23,209,968 -0.02(-20.89%)
Apr 15, 2019 0.0900 0.0900 0.0900 0.0900 19,701,162 +0.00(+2.27%)
Apr 12, 2019 0.0900 0.0905 0.0865 0.0880 11,385,900 -0.00(-1.68%)
Apr 11, 2019 0.0947 0.0948 0.0890 0.0895 9,646,263 -0.00(-1.86%)
Apr 10, 2019 0.0995 0.0995 0.0890 0.0912 17,730,120 -0.01(-8.89%)
Apr 09, 2019 0.1000 0.1080 0.0926 0.1001 36,833,120 +0.01(+14.27%)
Apr 08, 2019 0.0890 0.0900 0.0860 0.0876 7,736,339 +0.00(+0.69%)
Apr 05, 2019 0.0900 0.0900 0.0865 0.0870 5,757,300 -0.00(-1.36%)
Apr 04, 2019 0.0875 0.0890 0.0860 0.0882 4,336,297 +0.00(+1.38%)
Apr 03, 2019 0.0900 0.0900 0.0870 0.0870 7,355,279 -0.00(-3.33%)
Apr 02, 2019 0.0900 0.0910 0.0870 0.0900 7,207,025 +0.00(+0.45%)
Apr 01, 2019 0.0920 0.0920 0.0885 0.0896 7,482,578 +0.00(+1.82%)
Mar 29, 2019 0.0900 0.0922 0.0830 0.0880 8,595,400 -0.00(-0.79%)
Mar 28, 2019 0.0900 0.0900 0.0850 0.0887 7,756,610 -0.00(-1.11%)
Mar 27, 2019 0.0950 0.0950 0.0771 0.0897 21,586,972 -0.00(-3.76%)
Mar 26, 2019 0.0990 0.0990 0.0925 0.0932 13,237,575 -0.00(-5.09%)
Mar 25, 2019 0.1079 0.1079 0.0979 0.0982 12,793,738 -0.00(-2.77%)
Mar 22, 2019 0.1100 0.1100 0.1000 0.1010 15,125,700 -0.00(-2.51%)
Mar 21, 2019 0.1000 0.1165 0.0955 0.1036 56,477,648 -0.03(-20.67%)
Mar 20, 2019 0.1648 0.1691 0.1300 0.1306 25,273,136 -0.01(-9.31%)
Mar 19, 2019 0.1258 0.1785 0.1202 0.1440 60,303,088 +0.03(+22.87%)
Mar 18, 2019 0.1086 0.1176 0.1010 0.1172 11,535,915 +0.01(+14.01%)
Mar 15, 2019 0.1074 0.1074 0.1000 0.1028 4,958,300 +0.00(+2.80%)
Mar 14, 2019 0.1029 0.1040 0.0980 0.1000 4,042,938 -0.00(-1.67%)
Mar 13, 2019 0.1071 0.1075 0.1005 0.1017 4,424,648 -0.00(-1.55%)
Mar 12, 2019 0.0945 0.1110 0.0945 0.1033 9,622,774 +0.01(+6.49%)
Mar 11, 2019 0.0960 0.0975 0.0900 0.0970 3,436,597 +0.00(+0.73%)
Mar 08, 2019 0.1050 0.1050 0.0950 0.0963 5,889,900 -0.00(-3.80%)
Mar 07, 2019 0.1080 0.1080 0.1001 0.1001 4,731,480 -0.00(-1.28%)
Mar 06, 2019 0.1083 0.1093 0.1010 0.1014 4,431,408 -0.01(-6.37%)
Mar 05, 2019 0.1180 0.1180 0.1078 0.1083 4,437,476 -0.00(-3.30%)
Mar 04, 2019 0.1180 0.1201 0.1065 0.1120 11,190,920 +0.01(+12.00%)
Mar 01, 2019 0.1100 0.1100 0.1000 0.1000 4,205,400 -0.01(-5.39%)
Feb 28, 2019 0.1130 0.1130 0.1010 0.1057 6,189,107 +0.00(+4.65%)
Feb 27, 2019 0.1035 0.1035 0.0980 0.1010 5,912,181 +0.00(+0.50%)
Feb 26, 2019 0.1040 0.1040 0.0990 0.1005 2,752,380 -0.00(-1.76%)
Feb 25, 2019 0.1050 0.1050 0.1000 0.1023 2,934,504 +0.00(+2.30%)
Feb 22, 2019 0.1100 0.1100 0.1000 0.1000 2,246,300 -0.00(-3.85%)
Feb 21, 2019 0.1065 0.1085 0.1030 0.1040 2,487,447 +0.00(+4.52%)
Feb 20, 2019 0.1083 0.1085 0.0995 0.0995 2,729,598 -0.00(-3.30%)
Feb 19, 2019 0.1030 0.1060 0.0985 0.1029 4,838,281 +0.00(+2.90%)
Feb 15, 2019 0.1000 0.1000 0.1000 0.1000 3,169,900 +0.00(+1.32%)
Feb 14, 2019 0.1030 0.1030 0.0970 0.0987 3,407,185 -0.00(-1.69%)
Feb 13, 2019 0.1013 0.1025 0.1000 0.1004 2,547,609 -0.00(-0.79%)
Feb 12, 2019 0.1040 0.1060 0.1000 0.1012 3,151,653 +0.00(+1.20%)
Feb 11, 2019 0.1080 0.1080 0.1000 0.1000 2,447,077 +0.00(+0.00%)
Feb 08, 2019 0.1100 0.1100 0.1000 0.1000 2,947,200 -0.01(-7.06%)
Feb 07, 2019 0.1130 0.1130 0.1072 0.1076 1,759,407 -0.00(-2.18%)
Feb 06, 2019 0.1100 0.1100 0.1100 0.1100 1,975,322 +0.00(+3.38%)
Feb 05, 2019 0.1140 0.1140 0.1060 0.1064 3,855,348 -0.01(-6.17%)
Feb 04, 2019 0.1100 0.1150 0.1070 0.1134 4,154,843 +0.00(+3.09%)
Feb 01, 2019 0.1100 0.1100 0.1000 0.1100 4,558,500 +0.01(+4.86%)
Jan 31, 2019 0.1100 0.1100 0.1020 0.1049 2,715,129 -0.00(-4.03%)
Jan 30, 2019 0.1005 0.1054 0.1000 0.1093 4,607,807 +0.00(+2.05%)
Jan 29, 2019 0.1110 0.1110 0.1040 0.1071 2,175,996 -0.00(-2.64%)
Jan 28, 2019 0.1147 0.1147 0.1050 0.1100 2,898,559 -0.00(-0.90%)
Jan 25, 2019 0.1150 0.1150 0.1100 0.1110 1,533,900 -0.00(-0.80%)
Jan 24, 2019 0.1160 0.1160 0.1090 0.1119 1,682,831 +0.00(+0.99%)
Jan 23, 2019 0.1138 0.1160 0.1070 0.1108 2,384,180 +0.00(+0.27%)
Jan 22, 2019 0.1200 0.1200 0.1100 0.1105 1,985,388 -0.00(-3.91%)
Jan 18, 2019 0.1200 0.1200 0.1140 0.1150 2,431,600 +0.00(+0.00%)
Jan 17, 2019 0.1200 0.1210 0.1145 0.1150 1,696,440 -0.00(-4.17%)
Jan 16, 2019 0.1218 0.1290 0.1151 0.1200 2,597,293 +0.00(+1.27%)
Jan 15, 2019 0.1200 0.1200 0.1118 0.1185 2,835,472 +0.00(+3.95%)
Jan 14, 2019 0.1206 0.1209 0.1095 0.1140 3,991,822 -0.01(-5.00%)
Jan 11, 2019 0.1300 0.1300 0.1200 0.1200 4,558,000 -0.00(-3.30%)
Jan 10, 2019 0.1300 0.1365 0.1200 0.1241 4,160,480 -0.01(-4.39%)
Jan 09, 2019 0.1365 0.1400 0.1270 0.1298 6,156,416 -0.01(-9.17%)
Jan 08, 2019 0.1500 0.1610 0.1260 0.1429 19,440,444 +0.00(+2.07%)
Jan 07, 2019 0.1200 0.1450 0.1100 0.1400 16,452,934 +0.02(+16.67%)
Jan 04, 2019 0.1100 0.1200 0.1000 0.1200 7,474,500 +0.01(+9.09%)
Jan 03, 2019 0.1200 0.1200 0.0900 0.1100 4,955,550 -0.00(-2.22%)
Jan 02, 2019 0.1126 0.1250 0.0900 0.1125 6,548,066 +0.00(+2.27%)
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%)
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.