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

Kelso Technologies (NY: KIQ )

0.1401 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 25, 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 (%)
Apr 30, 2019 1.150 1.150 1.100 1.150 103,119 +0.03(+2.68%)
Apr 29, 2019 1.090 1.130 1.050 1.120 35,673 +0.07(+6.67%)
Apr 26, 2019 1.050 1.110 0.9800 1.050 64,100 +0.00(+0.00%)
Apr 25, 2019 1.130 1.130 1.050 1.050 21,377 -0.10(-8.70%)
Apr 24, 2019 1.150 1.150 1.095 1.150 57,527 +0.04(+3.60%)
Apr 23, 2019 1.070 1.120 1.070 1.110 152,432 +0.04(+3.74%)
Apr 22, 2019 1.150 1.150 1.010 1.070 63,018 +0.03(+2.88%)
Apr 18, 2019 1.010 1.040 0.9884 1.040 35,600 +0.04(+4.01%)
Apr 17, 2019 0.9600 1.040 0.9422 0.9999 32,404 +0.03(+3.60%)
Apr 16, 2019 1.000 1.010 0.9500 0.9652 31,720 -0.03(-3.48%)
Apr 15, 2019 0.9500 1.000 0.9000 1.000 26,051 +0.08(+8.39%)
Apr 12, 2019 0.9000 0.9477 0.8701 0.9226 31,600 +0.01(+0.78%)
Apr 11, 2019 0.8900 0.9155 0.8900 0.9155 40,723 +0.02(+1.73%)
Apr 10, 2019 0.8700 0.9200 0.8700 0.8999 38,549 -0.00(-0.07%)
Apr 09, 2019 0.9289 0.9300 0.8782 0.9005 22,192 -0.01(-1.03%)
Apr 08, 2019 0.9633 0.9633 0.8600 0.9099 60,313 -0.00(-0.32%)
Apr 05, 2019 0.9550 1.050 0.8600 0.9128 367,000 +0.00(+0.38%)
Apr 04, 2019 0.7700 0.9300 0.7662 0.9093 264,137 +0.14(+18.08%)
Apr 03, 2019 0.7000 0.7701 0.6949 0.7701 45,152 +0.07(+10.58%)
Apr 02, 2019 0.7400 0.7400 0.6857 0.6964 27,659 -0.02(-3.25%)
Apr 01, 2019 0.7028 0.7400 0.6900 0.7198 10,621 +0.01(+1.08%)
Mar 29, 2019 0.7200 0.7299 0.6907 0.7121 25,000 +0.00(+0.39%)
Mar 28, 2019 0.7200 0.7398 0.7000 0.7093 104,757 -0.00(-0.30%)
Mar 27, 2019 0.7234 0.7600 0.6814 0.7114 96,134 -0.04(-5.64%)
Mar 26, 2019 0.7800 0.7800 0.7100 0.7539 68,037 -0.03(-3.27%)
Mar 25, 2019 0.7500 0.7998 0.7411 0.7794 122,426 +0.00(+0.24%)
Mar 22, 2019 0.8502 0.8984 0.6744 0.7775 1,477,100 -0.00(-0.32%)
Mar 21, 2019 0.7299 0.7999 0.7298 0.7800 151,107 +0.05(+6.85%)
Mar 20, 2019 0.7420 0.7420 0.7050 0.7300 73,524 -0.00(-0.31%)
Mar 19, 2019 0.6800 0.7350 0.6599 0.7323 200,900 +0.06(+9.31%)
Mar 18, 2019 0.6504 0.6916 0.6504 0.6699 36,322 +0.01(+1.70%)
Mar 15, 2019 0.6600 0.6834 0.6504 0.6587 18,500 -0.01(-1.52%)
Mar 14, 2019 0.6600 0.6799 0.6500 0.6689 26,729 -0.00(-0.15%)
Mar 13, 2019 0.6101 0.6900 0.6101 0.6699 212,221 +0.02(+3.06%)
Mar 12, 2019 0.6031 0.6500 0.6031 0.6500 32,933 +0.04(+6.00%)
Mar 11, 2019 0.6000 0.6500 0.5900 0.6132 53,668 -0.02(-2.65%)
Mar 08, 2019 0.6205 0.6492 0.6205 0.6299 4,700 -0.01(-1.88%)
Mar 07, 2019 0.6366 0.6420 0.6138 0.6420 43,434 +0.01(+0.83%)
Mar 06, 2019 0.6368 0.6368 0.6137 0.6367 6,709 -0.00(-0.02%)
Mar 05, 2019 0.6398 0.6398 0.6233 0.6368 9,223 +0.01(+2.13%)
Mar 04, 2019 0.6400 0.6400 0.6200 0.6235 7,073 -0.02(-2.58%)
Mar 01, 2019 0.6400 0.6400 0.6300 0.6400 14,900 +0.00(+0.00%)
Feb 28, 2019 0.6400 0.6500 0.6187 0.6400 18,660 +0.01(+1.28%)
Feb 27, 2019 0.6330 0.6330 0.6101 0.6319 25,446 +0.00(+0.33%)
Feb 26, 2019 0.6131 0.6300 0.6000 0.6298 16,571 +0.01(+1.58%)
Feb 25, 2019 0.6300 0.6600 0.6100 0.6200 3,850 +0.01(+1.64%)
Feb 22, 2019 0.6300 0.6600 0.6100 0.6100 86,600 -0.02(-3.17%)
Feb 21, 2019 0.6302 0.6497 0.6292 0.6300 34,367 -0.02(-3.05%)
Feb 20, 2019 0.6499 0.6499 0.6177 0.6498 22,080 -0.00(-0.03%)
Feb 19, 2019 0.6600 0.6900 0.6200 0.6500 96,420 -0.01(-0.76%)
Feb 15, 2019 0.7100 0.7250 0.6400 0.6550 135,100 -0.03(-5.07%)
Feb 14, 2019 0.6142 0.6900 0.6003 0.6900 349,983 +0.07(+11.40%)
Feb 13, 2019 0.6226 0.6299 0.6112 0.6194 6,867 -0.01(-1.68%)
Feb 12, 2019 0.6300 0.6300 0.6300 0.6300 5,784 +0.00(+0.00%)
Feb 11, 2019 0.6300 0.6300 0.6000 0.6300 13,349 +0.00(+0.00%)
Feb 08, 2019 0.6100 0.6300 0.6000 0.6300 44,100 +0.01(+1.61%)
Feb 07, 2019 0.6690 0.6690 0.6100 0.6200 42,226 -0.02(-3.16%)
Feb 06, 2019 0.6400 0.6489 0.6400 0.6402 32,513 -0.01(-1.36%)
Feb 05, 2019 0.6499 0.6639 0.6400 0.6490 31,091 -0.01(-1.65%)
Feb 04, 2019 0.6630 0.6630 0.6500 0.6599 22,924 -0.00(-0.02%)
Feb 01, 2019 0.6500 0.6600 0.6200 0.6600 49,000 +0.02(+3.13%)
Jan 31, 2019 0.6400 0.6487 0.6120 0.6400 41,614 +0.03(+4.58%)
Jan 30, 2019 0.6095 0.6120 0.6040 0.6120 76,022 +0.00(+0.76%)
Jan 29, 2019 0.6000 0.6095 0.5795 0.6074 2,909 +0.02(+2.95%)
Jan 28, 2019 0.5999 0.5999 0.5700 0.5900 27,601 -0.01(-1.67%)
Jan 25, 2019 0.6000 0.6000 0.5700 0.6000 31,800 +0.00(+0.67%)
Jan 24, 2019 0.6120 0.6120 0.5765 0.5960 24,131 -0.00(-0.67%)
Jan 23, 2019 0.5850 0.6000 0.5750 0.6000 52,363 +0.03(+5.26%)
Jan 22, 2019 0.5400 0.5800 0.5200 0.5700 38,053 +0.04(+7.55%)
Jan 18, 2019 0.5400 0.5400 0.5100 0.5300 15,300 -0.01(-1.85%)
Jan 17, 2019 0.5327 0.5420 0.5123 0.5400 28,588 -0.00(-0.77%)
Jan 16, 2019 0.5300 0.5600 0.5136 0.5442 13,683 -0.01(-1.04%)
Jan 15, 2019 0.5700 0.5700 0.5400 0.5499 32,163 -0.01(-1.01%)
Jan 14, 2019 0.5400 0.5600 0.5400 0.5555 29,357 +0.02(+2.87%)
Jan 11, 2019 0.5560 0.5610 0.5250 0.5400 67,500 +0.01(+1.28%)
Jan 10, 2019 0.4970 0.5400 0.4800 0.5332 121,603 +0.05(+11.08%)
Jan 09, 2019 0.4700 0.4900 0.4600 0.4800 76,119 +0.02(+5.19%)
Jan 08, 2019 0.4585 0.4730 0.4341 0.4563 44,009 +0.02(+5.19%)
Jan 07, 2019 0.4589 0.4589 0.4338 0.4338 20,153 -0.01(-1.41%)
Jan 04, 2019 0.4500 0.4600 0.4100 0.4400 2,700 -0.00(-0.27%)
Jan 03, 2019 0.4490 0.4490 0.4100 0.4412 3,382 -0.00(-0.41%)
Jan 02, 2019 0.4350 0.4430 0.4100 0.4430 24,742 +0.01(+3.02%)
Dec 31, 2018 0.4100 0.4300 0.4100 0.4300 54,600 +0.01(+2.38%)
Dec 28, 2018 0.4300 0.4300 0.4000 0.4200 80,100 -0.01(-2.60%)
Dec 27, 2018 0.4001 0.4408 0.4001 0.4312 29,769 +0.03(+8.23%)
Dec 26, 2018 0.4200 0.4200 0.3700 0.3984 31,688 -0.00(-0.40%)
Dec 24, 2018 0.4000 0.4300 0.4000 0.4000 23,300 -0.05(-11.11%)
Dec 21, 2018 0.4500 0.4500 0.4200 0.4500 81,300 +0.00(+0.16%)
Dec 20, 2018 0.4499 0.4499 0.4000 0.4493 52,308 +0.01(+2.96%)
Dec 19, 2018 0.4238 0.4589 0.4100 0.4364 75,924 -0.02(-5.11%)
Dec 18, 2018 0.4702 0.4899 0.4400 0.4599 24,925 -0.01(-2.15%)
Dec 17, 2018 0.4769 0.4899 0.4450 0.4700 54,706 -0.01(-2.08%)
Dec 14, 2018 0.4800 0.4800 0.4500 0.4800 29,100 +0.01(+1.14%)
Dec 13, 2018 0.4975 0.4999 0.4500 0.4746 89,535 -0.02(-3.46%)
Dec 12, 2018 0.4601 0.4916 0.4601 0.4916 19,150 +0.00(+0.35%)
Dec 11, 2018 0.4800 0.5000 0.4751 0.4899 15,693 -0.01(-1.96%)
Dec 10, 2018 0.4800 0.4999 0.4318 0.4997 5,774 +0.02(+4.10%)
Dec 07, 2018 0.5200 0.5200 0.4500 0.4800 6,300 +0.01(+1.35%)
Dec 06, 2018 0.4600 0.5400 0.4240 0.4736 176,865 +0.01(+2.96%)
Dec 04, 2018 0.5300 0.5300 0.4600 0.4600 139,700 -0.05(-9.79%)
Dec 03, 2018 0.5380 0.5380 0.5002 0.5099 131,019 -0.01(-1.94%)
Nov 30, 2018 0.5000 0.5400 0.4700 0.5200 120,700 +0.02(+2.97%)
Nov 29, 2018 0.4700 0.5380 0.4700 0.5050 111,886 +0.02(+3.06%)
Nov 28, 2018 0.4600 0.4900 0.4600 0.4900 42,380 +0.02(+4.26%)
Nov 27, 2018 0.4500 0.4900 0.4500 0.4700 17,133 -0.00(-0.53%)
Nov 26, 2018 0.4930 0.4930 0.4542 0.4725 43,932 -0.02(-3.57%)
Nov 23, 2018 0.4800 0.4930 0.4650 0.4900 138,300 +0.03(+6.52%)
Nov 21, 2018 0.4600 0.4600 0.4600 0 -0.00(-0.43%)
Nov 20, 2018 0.4400 0.4876 0.4349 0.4620 126,888 +0.01(+3.13%)
Nov 19, 2018 0.4500 0.4500 0.4235 0.4480 60,984 +0.02(+4.19%)
Nov 16, 2018 0.4300 0.4400 0.4100 0.4300 44,400 +0.01(+2.38%)
Nov 15, 2018 0.4100 0.4280 0.4000 0.4200 118,379 +0.00(+0.89%)
Nov 14, 2018 0.4300 0.4500 0.3989 0.4163 218,679 -0.02(-5.39%)
Nov 13, 2018 0.4300 0.4700 0.4300 0.4400 284,471 -0.03(-7.37%)
Nov 12, 2018 0.5000 0.5400 0.4300 0.4750 672,210 -0.04(-6.86%)
Nov 09, 2018 0.5190 0.8500 0.4350 0.5100 9,752,200 +0.12(+30.77%)
Nov 08, 2018 0.3900 0.3900 0.3700 0.3900 47,293 +0.01(+3.15%)
Nov 07, 2018 0.3799 0.3955 0.3781 0.3781 14,790 -0.01(-3.03%)
Nov 06, 2018 0.3950 0.3950 0.3852 0.3899 4,131 -0.01(-3.08%)
Nov 05, 2018 0.4100 0.4195 0.3830 0.4023 89,751 -0.00(-0.67%)
Nov 02, 2018 0.4050 0.4050 0.3890 0.4050 8,700 +0.00(+0.77%)
Nov 01, 2018 0.4134 0.4134 0.4000 0.4019 5,774 -0.01(-1.78%)
Oct 31, 2018 0.3900 0.4099 0.3891 0.4092 22,013 +0.01(+2.58%)
Oct 30, 2018 0.4257 0.4260 0.3880 0.3989 7,866 -0.01(-2.21%)
Oct 29, 2018 0.4100 0.4270 0.3591 0.4079 66,148 +0.00(+0.22%)
Oct 26, 2018 0.4060 0.4150 0.3950 0.4070 14,500 +0.00(+0.12%)
Oct 25, 2018 0.4065 0.4100 0.3901 0.4065 27,463 +0.02(+4.50%)
Oct 24, 2018 0.4200 0.4353 0.3750 0.3890 111,094 -0.04(-9.53%)
Oct 23, 2018 0.4400 0.4599 0.4277 0.4300 48,680 -0.01(-2.27%)
Oct 22, 2018 0.4400 0.4597 0.4400 0.4400 13,449 -0.01(-1.12%)
Oct 19, 2018 0.4400 0.4600 0.4400 0.4450 30,800 -0.00(-0.29%)
Oct 18, 2018 0.4600 0.4600 0.4411 0.4463 4,478 +0.00(+0.88%)
Oct 17, 2018 0.4500 0.4799 0.4401 0.4424 13,715 -0.01(-1.69%)
Oct 16, 2018 0.4700 0.4807 0.4400 0.4500 84,254 -0.02(-3.56%)
Oct 15, 2018 0.4400 0.5190 0.4378 0.4666 640,639 +0.03(+6.05%)
Oct 12, 2018 0.4300 0.4400 0.4300 0.4400 39,200 +0.01(+1.31%)
Oct 11, 2018 0.4300 0.4400 0.4286 0.4343 36,202 +0.00(+1.00%)
Oct 10, 2018 0.4400 0.4400 0.4300 0.4300 11,696 -0.01(-2.21%)
Oct 09, 2018 0.4400 0.4400 0.4300 0.4397 20,386 -0.00(-0.07%)
Oct 08, 2018 0.4400 0.4400 0.4400 0.4400 293 +0.00(+0.00%)
Oct 05, 2018 0.4400 0.4500 0.4300 0.4400 12,400 +0.00(+0.00%)
Oct 04, 2018 0.4356 0.4400 0.4350 0.4400 2,197 +0.00(+0.00%)
Oct 03, 2018 0.4400 0.4475 0.4300 0.4400 10,572 +0.00(+0.73%)
Oct 02, 2018 0.4599 0.4599 0.4368 0.4368 5,710 -0.02(-4.19%)
Oct 01, 2018 0.4700 0.4700 0.4510 0.4559 2,554 -0.00(-0.89%)
Sep 28, 2018 0.4600 0.4600 0.4500 0.4600 3,200 -0.00(-0.04%)
Sep 27, 2018 0.4594 0.4623 0.4349 0.4602 60,965 +0.00(+0.11%)
Sep 26, 2018 0.4600 0.4883 0.4498 0.4597 38,147 -0.01(-2.32%)
Sep 25, 2018 0.4967 0.4969 0.4600 0.4706 15,502 -0.03(-5.39%)
Sep 24, 2018 0.4500 0.5099 0.4500 0.4974 1,734 -0.00(-0.32%)
Sep 21, 2018 0.4840 0.5100 0.4750 0.4990 16,600 -0.01(-1.01%)
Sep 20, 2018 0.4800 0.5050 0.4758 0.5041 34,256 +0.02(+3.92%)
Sep 19, 2018 0.4800 0.5199 0.4641 0.4851 112,358 -0.02(-3.19%)
Sep 18, 2018 0.4700 0.5100 0.4600 0.5011 489,234 +0.03(+6.62%)
Sep 17, 2018 0.4500 0.4700 0.4500 0.4700 10,008 +0.01(+2.17%)
Sep 14, 2018 0.4700 0.4700 0.4600 0.4600 17,000 +0.00(+0.31%)
Sep 13, 2018 0.4525 0.4700 0.4525 0.4586 32,798 -0.00(-0.37%)
Sep 12, 2018 0.4450 0.4603 0.4400 0.4603 10,856 +0.00(+0.07%)
Sep 11, 2018 0.4554 0.4600 0.4550 0.4600 19,139 +0.00(+1.01%)
Sep 10, 2018 0.4500 0.4700 0.4500 0.4554 54,067 +0.01(+1.20%)
Sep 07, 2018 0.4500 0.4500 0.4500 0.4500 1,400 -0.02(-4.26%)
Sep 06, 2018 0.4591 0.4700 0.4591 0.4700 8,989 +0.02(+3.66%)
Sep 05, 2018 0.4534 0.4534 0.4534 0.4534 303 +0.00(+0.76%)
Sep 04, 2018 0.4800 0.4970 0.4500 0.4500 7,219 -0.03(-5.74%)
Aug 31, 2018 0.4774 0.4774 0.4774 0 +0.03(+7.14%)
Aug 30, 2018 0.4601 0.4772 0.4400 0.4456 22,957 -0.02(-3.80%)
Aug 29, 2018 0.4750 0.4774 0.4601 0.4632 3,674 -0.01(-2.97%)
Aug 28, 2018 0.4797 0.5000 0.4653 0.4774 6,704 +0.01(+1.10%)
Aug 27, 2018 0.4937 0.4937 0.4622 0.4722 2,202 -0.02(-3.63%)
Aug 24, 2018 0.4900 0.5100 0.4700 0.4900 2,800 +0.01(+2.08%)
Aug 23, 2018 0.5110 0.5110 0.4783 0.4800 35,749 +0.00(+0.00%)
Aug 22, 2018 0.5000 0.5024 0.4800 0.4800 141,190 -0.02(-3.98%)
Aug 21, 2018 0.4800 0.5300 0.4776 0.4999 36,967 +0.00(+0.93%)
Aug 20, 2018 0.4400 0.5000 0.4350 0.4953 37,432 +0.04(+7.67%)
Aug 17, 2018 0.4500 0.4600 0.4300 0.4600 180,200 +0.01(+3.35%)
Aug 16, 2018 0.4300 0.4500 0.4300 0.4451 50,878 +0.01(+2.94%)
Aug 15, 2018 0.5184 0.5184 0.4300 0.4324 358,167 -0.05(-9.90%)
Aug 14, 2018 0.5400 0.6700 0.4428 0.4799 2,104,547 +0.02(+3.29%)
Aug 13, 2018 0.4700 0.4850 0.4523 0.4646 5,352 -0.01(-1.15%)
Aug 10, 2018 0.4500 0.4700 0.4500 0.4700 900 +0.00(+0.77%)
Aug 09, 2018 0.4677 0.4678 0.4442 0.4664 10,172 -0.00(-0.77%)
Aug 08, 2018 0.4612 0.4860 0.4500 0.4700 46,991 +0.02(+4.40%)
Aug 07, 2018 0.5050 0.5050 0.4501 0.4502 51,426 +0.00(+0.60%)
Aug 06, 2018 0.4571 0.4571 0.4475 0.4475 14,601 -0.02(-4.79%)
Aug 03, 2018 0.4620 0.4750 0.4460 0.4700 42,700 +0.00(+0.58%)
Aug 02, 2018 0.5000 0.5000 0.4516 0.4673 9,162 -0.00(-0.95%)
Aug 01, 2018 0.4801 0.4951 0.4460 0.4718 47,654 -0.02(-4.40%)
Jul 31, 2018 0.5046 0.5193 0.4900 0.4935 12,055 -0.01(-2.28%)
Jul 30, 2018 0.4901 0.5050 0.4900 0.5050 11,180 -0.01(-1.94%)
Jul 27, 2018 0.5060 0.5300 0.4890 0.5150 39,300 +0.01(+1.04%)
Jul 26, 2018 0.4900 0.5200 0.4800 0.5097 36,911 +0.01(+2.31%)
Jul 25, 2018 0.4916 0.5100 0.4720 0.4982 11,083 -0.00(-0.06%)
Jul 24, 2018 0.4900 0.5053 0.4900 0.4985 24,475 -0.00(-0.30%)
Jul 23, 2018 0.4950 0.5155 0.4950 0.5000 11,235 -0.01(-1.94%)
Jul 20, 2018 0.5000 0.5511 0.5000 0.5099 23,377 +0.01(+1.78%)
Jul 19, 2018 0.4700 0.5870 0.4600 0.5010 213,675 +0.02(+3.58%)
Jul 18, 2018 0.5000 0.5009 0.4800 0.4837 37,343 +0.00(+0.44%)
Jul 17, 2018 0.5300 0.5300 0.4731 0.4816 94,422 -0.02(-3.68%)
Jul 16, 2018 0.5500 0.5962 0.5000 0.5000 119,547 -0.10(-16.67%)
Jul 13, 2018 0.5200 0.6200 0.4505 0.6000 614,693 +0.04(+7.14%)
Jul 12, 2018 0.5000 0.9600 0.4985 0.5600 6,864,848 +0.08(+17.42%)
Jul 11, 2018 0.3900 0.4773 0.3900 0.4769 74,625 +0.06(+14.70%)
Jul 10, 2018 0.4458 0.4458 0.4016 0.4158 9,295 -0.01(-2.07%)
Jul 09, 2018 0.4285 0.4168 0.4246 6,682 +0.01(+1.87%)
Jul 06, 2018 0.4100 0.4298 0.4024 0.4168 14,583 +0.01(+1.66%)
Jul 05, 2018 0.4100 0.4136 0.4100 0.4100 6,539 +0.00(+0.00%)
Jul 03, 2018 0.4100 0.4100 0.4100 0 -0.02(-5.14%)
Jul 02, 2018 0.3869 0.4322 0.3869 0.4322 1,443 +0.00(+0.51%)
Jun 29, 2018 0.4237 0.4300 0.4235 0.4300 876 -0.02(-4.40%)
Jun 28, 2018 0.4516 0.4612 0.4374 0.4498 7,300 +0.02(+4.60%)
Jun 27, 2018 0.4700 0.4700 0.4300 0.4300 9,056 -0.04(-9.09%)
Jun 26, 2018 0.4730 0.4730 0.4730 0.4730 442 +0.03(+7.65%)
Jun 25, 2018 0.4672 0.4717 0.4394 0.4394 5,712 -0.02(-4.48%)
Jun 22, 2018 0.4684 0.4699 0.4500 0.4600 9,526 -0.01(-2.60%)
Jun 21, 2018 0.4750 0.4752 0.4257 0.4723 17,889 -0.00(-0.17%)
Jun 20, 2018 0.4730 0.4900 0.4730 0.4731 17,774 -0.02(-3.45%)
Jun 19, 2018 0.4734 0.4933 0.4730 0.4900 19,194 +0.01(+2.94%)
Jun 18, 2018 0.4730 0.4840 0.4730 0.4760 9,881 +0.00(+0.63%)
Jun 15, 2018 0.4815 0.4730 0.4730 26,571 -0.01(-1.77%)
Jun 14, 2018 0.4750 0.4860 0.4730 0.4815 12,826 +0.01(+1.80%)
Jun 13, 2018 0.5100 0.5100 0.4730 0.4730 13,740 +0.00(+0.00%)
Jun 12, 2018 0.4810 0.4860 0.4730 0.4730 12,351 -0.00(-0.02%)
Jun 11, 2018 0.4800 0.4800 0.4730 0.4731 3,979 +0.00(+0.02%)
Jun 08, 2018 0.4800 0.4800 0.4730 0.4730 23,879 -0.01(-1.46%)
Jun 07, 2018 0.4730 0.4808 0.4730 0.4800 8,567 +0.01(+1.48%)
Jun 06, 2018 0.4730 0.4730 12,612 -0.01(-1.46%)
Jun 05, 2018 0.4730 0.5000 0.4730 0.4800 11,553 -0.02(-4.00%)
Jun 04, 2018 0.5197 0.5197 0.5000 0.5000 5,078 -0.01(-1.57%)
Jun 01, 2018 0.5197 0.5197 0.5080 0.5080 1,511 -0.01(-2.25%)
May 31, 2018 0.5381 0.5381 0.5080 0.5197 9,573 -0.01(-1.94%)
May 30, 2018 0.5107 0.5385 0.5100 0.5300 8,269 -0.00(-0.30%)
May 29, 2018 0.5600 0.5600 0.5080 0.5316 14,379 -0.00(-0.64%)
May 25, 2018 0.5350 0.5350 0.5350 0 +0.02(+4.56%)
May 24, 2018 0.5154 0.5270 0.5110 0.5117 2,688 -0.00(-0.72%)
May 23, 2018 0.5200 0.5204 0.5154 0.5154 7,553 -0.00(-0.88%)
May 22, 2018 0.5340 0.5340 0.5000 0.5200 20,505 -0.01(-1.03%)
May 21, 2018 0.5251 0.5254 0.5250 0.5254 1,283 -0.00(-0.30%)
May 18, 2018 0.5102 0.5400 0.5102 0.5270 19,121 -0.00(-0.00%)
May 17, 2018 0.4863 0.5558 0.4863 0.5270 8,850 -0.01(-2.49%)
May 16, 2018 0.5578 0.5578 0.5294 0.5404 19,026 -0.02(-3.11%)
May 15, 2018 0.5452 0.5578 0.5416 0.5578 2,807 +0.00(+0.00%)
May 14, 2018 0.5500 0.6550 0.4973 0.5578 99,147 +0.01(+1.42%)
May 11, 2018 0.6400 0.6400 0.5500 0.5500 31,337 -0.08(-12.70%)
May 10, 2018 0.6500 0.6500 0.6070 0.6300 1,252 -0.01(-2.23%)
May 09, 2018 0.6000 0.6500 0.6000 0.6444 36,162 +0.07(+11.91%)
May 08, 2018 0.5700 0.5857 0.5700 0.5758 3,972 -0.01(-1.70%)
May 07, 2018 0.5810 0.6187 0.5810 0.5857 10,295 +0.00(+0.81%)
May 04, 2018 0.5828 0.6197 0.5810 0.5810 1,930 -0.01(-2.03%)
May 03, 2018 0.6150 0.6150 0.5800 0.5931 7,768 +0.00(+0.53%)
May 02, 2018 0.6200 0.6200 0.5800 0.5900 9,126 -0.01(-2.40%)
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.