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

Falconstor Software Inc (OP: FALC )

1.770 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, May 22, 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 0.0500 0.0500 0.0500 9 +0.00(+0.00%)
Apr 29, 2019 0.0313 0.0600 0.0301 0.0500 68,353 -0.00(-4.76%)
Apr 26, 2019 0.0436 0.0525 0.0436 0.0525 12,200 -0.01(-9.48%)
Apr 25, 2019 0.0565 0.0580 0.0565 0.0580 50,046 +0.00(+5.45%)
Apr 24, 2019 0.0403 0.0550 0.0403 0.0550 5,450 +0.01(+14.58%)
Apr 23, 2019 0.0400 0.0486 0.0400 0.0480 11,314 -0.01(-17.24%)
Apr 22, 2019 0.0580 0.0580 0.0580 0.0580 300 +0.01(+16.00%)
Apr 18, 2019 0.0401 0.0530 0.0401 0.0500 20,600 +0.00(+0.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 13 +0.00(+0.00%)
Apr 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Apr 11, 2019 0.0480 0.0600 0.0480 0.0500 33,226 +0.00(+5.49%)
Apr 10, 2019 0.0474 0.0474 0.0474 0.0474 350 +0.00(+0.00%)
Apr 09, 2019 0.0474 0.0474 0.0474 0.0474 517 +0.00(+0.21%)
Apr 08, 2019 0.0401 0.0600 0.0401 0.0473 21,908 -0.00(-0.63%)
Apr 05, 2019 0.0301 0.0599 0.0301 0.0476 29,400 +0.01(+12.53%)
Apr 04, 2019 0.0619 0.0619 0.0423 0.0423 195,285 -0.01(-17.06%)
Apr 03, 2019 0.0500 0.0577 0.0401 0.0510 146,187 +0.00(+2.00%)
Apr 02, 2019 0.0500 0.0500 0.0500 0.0500 440 -0.00(-3.29%)
Apr 01, 2019 0.0517 0.0517 0.0517 0.0517 1,000 +0.00(+9.07%)
Mar 29, 2019 0.0401 0.0474 0.0401 0.0474 1,300 -0.00(-3.27%)
Mar 28, 2019 0.0490 0.0496 0.0410 0.0490 44,857 -0.00(-2.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Mar 25, 2019 0.0590 0.0600 0.0570 0.0570 56,508 -0.00(-1.72%)
Mar 22, 2019 0.0550 0.0580 0.0550 0.0580 5,600 +0.01(+15.77%)
Mar 21, 2019 0.0560 0.0560 0.0501 0.0501 22,521 -0.00(-8.91%)
Mar 20, 2019 0.0500 0.0550 0.0500 0.0550 3,450 -0.00(-6.78%)
Mar 19, 2019 0.0500 0.0590 0.0500 0.0590 10,460 +0.00(+7.27%)
Mar 18, 2019 0.0550 0.0550 0.0500 0.0550 79,298 +0.00(+10.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 7,700 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0518 0.0500 0.0500 25,137 -0.00(-4.76%)
Mar 13, 2019 0.0525 0.0525 0.0525 0.0525 1,006 +0.00(+5.00%)
Mar 12, 2019 0.0500 0.0500 0.0500 0.0500 13,152 +0.00(+0.20%)
Mar 11, 2019 0.0500 0.0500 0.0499 0.0499 8,501 -0.00(-2.16%)
Mar 08, 2019 0.0400 0.0510 0.0400 0.0510 9,600 +0.00(+2.00%)
Mar 07, 2019 0.0500 0.0520 0.0500 0.0500 33,747 -0.00(-4.76%)
Mar 06, 2019 0.0500 0.0525 0.0500 0.0525 2,060 +0.00(+0.96%)
Mar 05, 2019 0.0500 0.0520 0.0500 0.0520 12,610 +0.00(+4.00%)
Mar 04, 2019 0.0500 0.0500 0.0500 0.0500 5,032 +0.00(+0.00%)
Feb 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Feb 27, 2019 0.0470 0.0470 0.0470 0.0470 25,500 +0.00(+0.00%)
Feb 26, 2019 0.0470 0.0470 0.0470 0.0470 2,000 -0.00(-4.08%)
Feb 25, 2019 0.0401 0.0490 0.0401 0.0490 21,510 +0.00(+7.69%)
Feb 22, 2019 0.0420 0.0455 0.0400 0.0455 44,700 +0.00(+8.33%)
Feb 20, 2019 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Feb 19, 2019 0.0510 0.0510 0.0400 0.0400 37,669 -0.01(-20.00%)
Feb 15, 2019 0.0525 0.0525 0.0500 0.0500 54,700 -0.00(-4.76%)
Feb 14, 2019 0.0500 0.0582 0.0500 0.0525 131,972 +0.00(+5.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0.0500 102 -0.00(-9.09%)
Feb 08, 2019 0.0550 0.0550 0.0550 0.0550 3,200 -0.00(-0.18%)
Feb 07, 2019 0.0575 0.0599 0.0500 0.0551 29,200 +0.01(+9.98%)
Feb 06, 2019 0.0501 0.0501 0.0501 0.0501 1,000 -0.01(-13.62%)
Feb 04, 2019 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Feb 01, 2019 0.0503 0.0580 0.0502 0.0580 22,100 +0.00(+3.57%)
Jan 31, 2019 0.0502 0.0560 0.0502 0.0560 2,707 -0.00(-3.28%)
Jan 30, 2019 0.0503 0.0579 0.0501 0.0579 62,784 -0.00(-3.50%)
Jan 29, 2019 0.0650 0.0650 0.0501 0.0600 16,250 -0.01(-7.69%)
Jan 28, 2019 0.0502 0.0650 0.0502 0.0650 5,606 +0.00(+4.84%)
Jan 25, 2019 0.0600 0.0620 0.0575 0.0620 12,100 +0.00(+1.81%)
Jan 24, 2019 0.0650 0.0700 0.0609 0.0609 46,172 +0.01(+10.73%)
Jan 23, 2019 0.0604 0.0605 0.0500 0.0550 56,389 -0.00(-8.33%)
Jan 22, 2019 0.0310 0.0605 0.0301 0.0600 2,727 +0.00(+0.00%)
Jan 18, 2019 0.0332 0.0600 0.0332 0.0600 59,800 +0.02(+36.36%)
Jan 17, 2019 0.0440 0.0440 0.0440 4 +0.00(+0.00%)
Jan 16, 2019 0.0604 0.0604 0.0310 0.0440 5,260 -0.02(-27.03%)
Jan 15, 2019 0.0310 0.0603 0.0310 0.0603 26,500 +0.02(+40.23%)
Jan 14, 2019 0.0440 0.0604 0.0340 0.0430 43,649 +0.00(+1.18%)
Jan 10, 2019 0.0425 0.0425 0.0425 0 -0.00(-7.81%)
Jan 09, 2019 0.0447 0.0461 0.0410 0.0461 14,041 +0.01(+12.44%)
Jan 08, 2019 0.0390 0.0410 0.0390 0.0410 1,064 +0.00(+2.50%)
Jan 07, 2019 0.0400 0.0400 0.0400 0.0400 2,011 -0.00(-5.44%)
Jan 04, 2019 0.0400 0.0423 0.0400 0.0423 18,800 +0.00(+11.02%)
Jan 03, 2019 0.0381 0.0381 0.0381 0.0381 3,004 -0.00(-1.30%)
Jan 02, 2019 0.0386 0.0386 0.0386 0.0386 5,339 +0.00(+1.58%)
Dec 31, 2018 0.0323 0.0382 0.0320 0.0380 181,600 -0.00(-3.55%)
Dec 28, 2018 0.0320 0.0400 0.0320 0.0394 164,200 -0.00(-1.50%)
Dec 27, 2018 0.0486 0.0553 0.0311 0.0400 117,370 -0.01(-17.70%)
Dec 26, 2018 0.0400 0.0486 0.0311 0.0486 105,701 +0.00(+8.00%)
Dec 24, 2018 0.0400 0.0450 0.0400 0.0450 14,600 +0.00(+1.81%)
Dec 21, 2018 0.0400 0.0442 0.0309 0.0442 48,600 -0.00(-1.56%)
Dec 20, 2018 0.0400 0.0449 0.0357 0.0449 180,577 +0.00(+5.90%)
Dec 19, 2018 0.0400 0.0448 0.0400 0.0424 129,996 +0.00(+6.00%)
Dec 18, 2018 0.0450 0.0450 0.0400 0.0400 151,605 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 36,120 -0.00(-2.44%)
Dec 14, 2018 0.0430 0.0490 0.0400 0.0410 100,700 +0.00(+2.50%)
Dec 13, 2018 0.0400 0.0441 0.0400 0.0400 16,000 -0.00(-2.44%)
Dec 12, 2018 0.0310 0.0445 0.0310 0.0410 40,579 -0.00(-7.87%)
Dec 11, 2018 0.0445 0.0445 0.0445 0.0445 367 +0.00(+11.25%)
Dec 10, 2018 0.0400 0.0450 0.0400 0.0400 187,040 -0.00(-4.76%)
Dec 07, 2018 0.0420 0.0420 0.0375 0.0420 128,100 +0.00(+5.00%)
Dec 06, 2018 0.0401 0.0401 0.0345 0.0400 458,270 -0.00(-0.25%)
Dec 04, 2018 0.0500 0.0510 0.0400 0.0401 955,600 -0.01(-19.80%)
Dec 03, 2018 0.0510 0.0604 0.0500 0.0500 75,845 -0.01(-9.26%)
Nov 30, 2018 0.0402 0.0604 0.0401 0.0551 90,000 +0.00(+2.23%)
Nov 29, 2018 0.0401 0.0539 0.0401 0.0539 14,050 +0.01(+23.34%)
Nov 28, 2018 0.0540 0.0540 0.0401 0.0437 73,663 +0.00(+8.98%)
Nov 27, 2018 0.0400 0.0500 0.0400 0.0401 85,120 -0.01(-19.80%)
Nov 26, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-8.59%)
Nov 23, 2018 0.0500 0.0550 0.0500 0.0547 72,500 +0.01(+11.63%)
Nov 21, 2018 0.0490 0.0490 0.0490 0 +0.01(+12.39%)
Nov 20, 2018 0.0455 0.0455 0.0400 0.0436 40,510 -0.00(-4.18%)
Nov 19, 2018 0.0515 0.0600 0.0455 0.0455 32,600 -0.02(-26.49%)
Nov 16, 2018 0.0600 0.0619 0.0500 0.0619 108,400 +0.01(+9.56%)
Nov 15, 2018 0.0720 0.0800 0.0500 0.0565 750,757 -0.02(-29.38%)
Nov 14, 2018 0.0551 0.0800 0.0551 0.0800 7,462 +0.00(+0.00%)
Nov 13, 2018 0.0550 0.0800 0.0550 0.0800 30,972 +0.00(+0.00%)
Nov 12, 2018 0.0900 0.0900 0.0800 0.0800 36,857 -0.01(-11.11%)
Nov 09, 2018 0.0800 0.0900 0.0800 0.0900 67,000 +0.01(+12.50%)
Nov 08, 2018 0.0850 0.0850 0.0800 0.0800 4,095 -0.00(-3.03%)
Nov 07, 2018 0.0799 0.0900 0.0775 0.0825 84,825 +0.01(+11.49%)
Nov 06, 2018 0.0750 0.0765 0.0740 0.0740 15,657 +0.00(+5.71%)
Nov 02, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Nov 01, 2018 0.0700 0.0770 0.0700 0.0750 18,884 -0.00(-2.60%)
Oct 31, 2018 0.0790 0.0790 0.0700 0.0770 15,200 +0.00(+0.00%)
Oct 30, 2018 0.0625 0.0770 0.0625 0.0770 53,248 -0.00(-1.91%)
Oct 29, 2018 0.0750 0.0785 0.0750 0.0785 3,100 +0.00(+0.64%)
Oct 26, 2018 0.0710 0.0780 0.0710 0.0780 19,300 +0.00(+3.31%)
Oct 25, 2018 0.0755 0.0755 0.0755 0.0755 1,000 -0.00(-5.51%)
Oct 24, 2018 0.0700 0.0799 0.0700 0.0799 13,206 +0.01(+19.25%)
Oct 23, 2018 0.0670 0.0695 0.0670 0.0670 10,978 -0.00(-4.29%)
Oct 22, 2018 0.0670 0.0700 0.0670 0.0700 5,481 +0.00(+4.48%)
Oct 19, 2018 0.0690 0.0690 0.0670 0.0670 10,100 -0.00(-0.59%)
Oct 18, 2018 0.0674 0.0674 0.0674 0.0674 2,020 -0.00(-0.15%)
Oct 17, 2018 0.0650 0.0690 0.0650 0.0675 36,714 -0.00(-2.88%)
Oct 16, 2018 0.0695 0.0695 0.0650 0.0695 54,600 +0.00(+0.00%)
Oct 15, 2018 0.0695 0.0695 0.0695 1 +0.00(+0.00%)
Oct 12, 2018 0.0650 0.0695 0.0650 0.0695 42,700 +0.00(+6.92%)
Oct 11, 2018 0.0560 0.0650 0.0560 0.0650 5,035 +0.01(+8.33%)
Oct 10, 2018 0.0600 0.0600 0.0600 0.0600 10,001 +0.00(+3.45%)
Oct 09, 2018 0.0580 0.0580 0.0580 0.0580 15,010 -0.00(-3.33%)
Oct 08, 2018 0.0560 0.0600 0.0560 0.0600 76,501 -0.01(-7.69%)
Oct 05, 2018 0.0613 0.0650 0.0613 0.0650 30,300 +0.00(+0.00%)
Oct 04, 2018 0.0560 0.0650 0.0560 0.0650 3,351 +0.00(+2.85%)
Oct 03, 2018 0.0632 0.0632 0.0632 1 +0.00(+0.00%)
Oct 02, 2018 0.0626 0.0632 0.0590 0.0632 5,900 +0.00(+5.33%)
Oct 01, 2018 0.0630 0.0630 0.0600 0.0600 45,960 -0.00(-6.98%)
Sep 28, 2018 0.0600 0.0650 0.0600 0.0645 25,900 +0.00(+5.74%)
Sep 27, 2018 0.0650 0.0650 0.0600 0.0610 36,330 -0.00(-6.15%)
Sep 26, 2018 0.0700 0.0700 0.0650 0.0650 76,939 -0.00(-6.88%)
Sep 25, 2018 0.0670 0.0698 0.0670 0.0698 13,510 +0.00(+4.18%)
Sep 24, 2018 0.0670 0.0670 0.0670 0.0670 130 +0.00(+0.00%)
Sep 21, 2018 0.0670 0.0670 0.0670 0.0670 13,600 -0.01(-9.46%)
Sep 20, 2018 0.0799 0.0799 0.0740 0.0740 4,912 +0.00(+0.00%)
Sep 18, 2018 0.0740 0.0740 0.0740 0 +0.01(+10.45%)
Sep 17, 2018 0.0753 0.0753 0.0670 0.0670 12,156 -0.00(-1.62%)
Sep 14, 2018 0.0670 0.0800 0.0670 0.0681 104,200 +0.00(+1.64%)
Sep 13, 2018 0.0720 0.0720 0.0670 0.0670 63,849 -0.00(-0.45%)
Sep 12, 2018 0.0725 0.0784 0.0673 0.0673 87,848 -0.01(-15.88%)
Sep 11, 2018 0.0750 0.0800 0.0678 0.0800 80,581 +0.00(+1.27%)
Sep 10, 2018 0.0790 0.0790 0.0790 0.0790 22,005 +0.01(+12.86%)
Sep 06, 2018 0.0700 0.0700 0.0700 0 -0.01(-9.09%)
Sep 05, 2018 0.0780 0.0790 0.0770 0.0770 81,089 -0.00(-2.53%)
Sep 04, 2018 0.0750 0.0790 0.0750 0.0790 9,930 +0.00(+1.28%)
Aug 31, 2018 0.0780 0.0780 0.0780 0 -0.00(-2.38%)
Aug 30, 2018 0.0790 0.0799 0.0790 0.0799 18,359 +0.00(+1.14%)
Aug 29, 2018 0.0770 0.0800 0.0711 0.0790 37,879 +0.01(+11.27%)
Aug 28, 2018 0.0777 0.0797 0.0710 0.0710 4,194 -0.01(-11.25%)
Aug 27, 2018 0.0710 0.0800 0.0710 0.0800 21,593 -0.00(-4.53%)
Aug 24, 2018 0.0709 0.0838 0.0709 0.0838 1,900 +0.00(+4.75%)
Aug 23, 2018 0.0812 0.0848 0.0702 0.0800 16,020 +0.01(+23.08%)
Aug 22, 2018 0.0799 0.0849 0.0650 0.0650 12,250 -0.01(-18.65%)
Aug 21, 2018 0.0675 0.0799 0.0675 0.0799 11,036 +0.01(+18.37%)
Aug 20, 2018 0.0625 0.0675 0.0625 0.0675 999 -0.02(-20.59%)
Aug 17, 2018 0.0850 0.0850 0.0838 0.0850 2,100 +0.01(+6.25%)
Aug 16, 2018 0.0800 0.0800 0.0800 0.0800 739 -0.01(-11.01%)
Aug 15, 2018 0.0898 0.0899 0.0898 0.0899 9,012 +0.00(+0.00%)
Aug 14, 2018 0.0750 0.0899 0.0750 0.0899 11,875 +0.00(+0.00%)
Aug 13, 2018 0.0900 0.0900 0.0750 0.0899 9,608 +0.00(+5.64%)
Aug 10, 2018 0.0851 0.0851 0.0851 0.0851 11,400 +0.01(+6.37%)
Aug 09, 2018 0.0650 0.0800 0.0650 0.0800 25,663 -0.00(-5.55%)
Aug 08, 2018 0.0730 0.0847 0.0625 0.0847 19,920 -0.00(-0.35%)
Aug 07, 2018 0.0730 0.0850 0.0730 0.0850 1,510 +0.00(+0.12%)
Aug 06, 2018 0.0730 0.0849 0.0730 0.0849 24,722 +0.01(+16.30%)
Aug 03, 2018 0.0730 0.0995 0.0730 0.0730 15,500 +0.00(+0.00%)
Aug 02, 2018 0.0730 0.0800 0.0730 0.0730 13,974 -0.01(-8.75%)
Aug 01, 2018 0.0898 0.0900 0.0800 0.0800 118,030 -0.02(-19.60%)
Jul 31, 2018 0.0950 0.1000 0.0800 0.0995 35,205 +0.00(+4.74%)
Jul 30, 2018 0.0785 0.0950 0.0732 0.0950 11,002 +0.01(+18.75%)
Jul 27, 2018 0.0730 0.0800 0.0730 0.0800 17,900 -0.00(-1.23%)
Jul 26, 2018 0.1026 0.1026 0.0810 0.0810 22,213 -0.02(-20.20%)
Jul 25, 2018 0.1021 0.1021 0.0811 0.1015 29,251 +0.02(+25.00%)
Jul 24, 2018 0.0863 0.0863 0.0812 0.0812 4,024 +0.01(+7.98%)
Jul 23, 2018 0.1000 0.1000 0.0752 0.0752 309 -0.01(-7.96%)
Jul 20, 2018 0.0817 0.0817 0.0817 0.0817 4,026 -0.02(-21.06%)
Jul 19, 2018 0.0753 0.1035 0.0753 0.1035 7,000 +0.03(+37.82%)
Jul 18, 2018 0.0751 0.0751 0.0751 0.0751 3,150 +0.00(+2.74%)
Jul 17, 2018 0.0900 0.0900 0.0731 0.0731 14,102 -0.02(-19.98%)
Jul 16, 2018 0.0914 0.0914 0.0914 0.0914 411 +0.00(+1.50%)
Jul 13, 2018 0.0900 0.0900 0.0900 0.0900 21,640 +0.00(+0.00%)
Jul 12, 2018 0.0900 0.0950 0.0900 0.0900 20,306 -0.01(-5.26%)
Jul 11, 2018 0.1035 0.1035 0.0950 0.0950 12,901 +0.00(+0.00%)
Jul 10, 2018 0.0950 0.0950 0.0950 0.0950 5,123 +0.00(+0.00%)
Jul 09, 2018 0.0950 0.0950 0.0950 0.0950 1,120 -0.00(-3.80%)
Jul 06, 2018 0.1000 0.1000 0.0950 0.0988 19,200 +0.00(+3.95%)
Jul 05, 2018 0.1040 0.1040 0.0900 0.0950 6,767 -0.01(-8.65%)
Jul 02, 2018 0.1040 0.1040 0.1040 0 +0.00(+4.00%)
Jun 29, 2018 0.0925 0.1000 0.0902 0.1000 8,135 +0.00(+0.00%)
Jun 28, 2018 0.0905 0.1000 0.0800 0.1000 151,199 +0.00(+0.10%)
Jun 27, 2018 0.0900 0.1050 0.0900 0.0999 544,952 +0.01(+5.27%)
Jun 26, 2018 0.0665 0.1025 0.0665 0.0949 194,043 +0.02(+23.41%)
Jun 25, 2018 0.0770 0.0770 0.0769 0.0769 14,525 -0.00(-0.34%)
Jun 22, 2018 0.0602 0.0800 0.0602 0.0772 22,196 +0.02(+24.25%)
Jun 21, 2018 0.0745 0.0829 0.0610 0.0621 49,860 -0.00(-1.43%)
Jun 20, 2018 0.0688 0.0750 0.0630 0.0630 90,641 -0.00(-0.16%)
Jun 19, 2018 0.0650 0.0700 0.0565 0.0631 59,405 -0.00(-2.92%)
Jun 18, 2018 0.0703 0.0703 0.0650 0.0650 452,304 +0.01(+8.33%)
Jun 15, 2018 0.0550 0.0550 0.0600 280,759 +0.00(+9.09%)
Jun 14, 2018 0.0700 0.0700 0.0500 0.0550 147,610 -0.02(-21.43%)
Jun 13, 2018 0.0800 0.0847 0.0700 0.0700 64,590 -0.01(-12.50%)
Jun 12, 2018 0.0998 0.0998 0.0800 0.0800 58,490 -0.00(-3.73%)
Jun 11, 2018 0.1000 0.1000 0.0805 0.0831 191,898 -0.01(-7.67%)
Jun 08, 2018 0.0820 0.1000 0.0815 0.0900 149,810 +0.01(+16.88%)
Jun 07, 2018 0.0670 0.0830 0.0670 0.0770 86,293 +0.01(+12.24%)
Jun 06, 2018 0.0635 0.0686 0.0635 0.0686 6,003 +0.00(+7.69%)
Jun 05, 2018 0.0605 0.0830 0.0605 0.0637 625,427 -0.01(-9.00%)
Jun 04, 2018 0.0650 0.0700 0.0600 0.0700 85,125 +0.01(+7.69%)
Jun 01, 2018 0.0699 0.0699 0.0580 0.0650 27,325 -0.00(-7.01%)
May 31, 2018 0.0630 0.0699 0.0619 0.0699 158,378 +0.01(+10.95%)
May 30, 2018 0.0630 0.0700 0.0630 0.0630 229,665 +0.00(+5.00%)
May 29, 2018 0.0490 0.0629 0.0490 0.0600 103,397 +0.01(+25.00%)
May 25, 2018 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
May 24, 2018 0.0430 0.0500 0.0430 0.0500 224,224 +0.01(+11.11%)
May 23, 2018 0.0485 0.0485 0.0400 0.0450 546,678 -0.01(-10.00%)
May 22, 2018 0.0599 0.0600 0.0420 0.0500 270,012 -0.01(-20.63%)
May 21, 2018 0.0700 0.0700 0.0550 0.0630 606,530 -0.01(-10.00%)
May 18, 2018 0.0700 0.0700 0.0700 0.0700 1,079 +0.00(+3.40%)
May 16, 2018 0.0677 0.0677 0.0677 0 -0.00(-2.87%)
May 15, 2018 0.0700 0.0700 0.0695 0.0697 64,768 +0.00(+0.87%)
May 14, 2018 0.0726 0.0726 0.0680 0.0691 164,517 -0.00(-1.29%)
May 11, 2018 0.0820 0.0820 0.0675 0.0700 166,187 -0.01(-14.63%)
May 10, 2018 0.0700 0.0829 0.0700 0.0820 42,645 -0.00(-1.20%)
May 09, 2018 0.0814 0.0900 0.0800 0.0830 94,550 -0.01(-7.78%)
May 08, 2018 0.0893 0.0900 0.0893 0.0900 12,200 -0.01(-6.15%)
May 07, 2018 0.0813 0.0959 0.0813 0.0959 12,540 +0.01(+9.60%)
May 04, 2018 0.0900 0.0900 0.0850 0.0875 147,201 -0.00(-2.78%)
May 03, 2018 0.0802 0.0959 0.0801 0.0900 15,321 +0.00(+3.33%)
May 02, 2018 0.0850 0.0969 0.0802 0.0871 2,475 +0.00(+4.81%)
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.