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

Lianluo Smart Ltd (NQ: LLIT )

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 (%)
Apr 30, 2021 10.36 10.99 10.36 10.99 65,500 +0.53(+5.07%)
Apr 29, 2021 11.61 11.70 10.20 10.46 214,515 -0.94(-8.25%)
Apr 28, 2021 11.60 11.74 11.27 11.40 150,090 -0.34(-2.90%)
Apr 27, 2021 10.91 11.80 10.70 11.74 384,981 +0.86(+7.90%)
Apr 26, 2021 10.21 10.88 10.16 10.88 310,812 +0.78(+7.72%)
Apr 23, 2021 9.510 10.15 9.510 10.10 315,600 +0.63(+6.65%)
Apr 22, 2021 9.210 9.890 8.920 9.470 561,252 +0.28(+3.05%)
Apr 21, 2021 9.200 9.260 8.650 9.190 374,355 +0.57(+6.61%)
Apr 20, 2021 8.560 9.430 8.510 8.620 525,103 +0.06(+0.70%)
Apr 19, 2021 8.590 8.710 8.290 8.560 60,693 +0.03(+0.35%)
Apr 16, 2021 8.250 8.643 8.250 8.530 86,200 +0.14(+1.67%)
Apr 15, 2021 8.480 8.650 8.210 8.390 117,281 -0.03(-0.36%)
Apr 14, 2021 8.400 9.090 8.380 8.420 333,211 +0.02(+0.24%)
Apr 13, 2021 8.670 8.690 8.370 8.400 55,295 -0.29(-3.34%)
Apr 12, 2021 8.450 8.860 8.350 8.690 163,074 +0.14(+1.64%)
Apr 09, 2021 8.910 8.910 8.460 8.550 111,600 -0.26(-2.95%)
Apr 08, 2021 8.470 9.060 8.350 8.810 435,723 +0.51(+6.14%)
Apr 07, 2021 8.290 8.500 8.200 8.300 59,186 +0.00(+0.00%)
Apr 06, 2021 8.310 8.540 8.300 8.300 44,919 -0.08(-0.95%)
Apr 05, 2021 8.750 8.750 8.250 8.380 73,719 -0.22(-2.56%)
Apr 01, 2021 8.850 9.650 8.380 8.600 376,700 -0.17(-1.94%)
Mar 31, 2021 9.370 9.490 8.430 8.770 224,661 -0.52(-5.60%)
Mar 30, 2021 8.430 9.410 8.160 9.290 264,105 +0.76(+8.91%)
Mar 29, 2021 8.370 8.640 8.080 8.530 89,576 +0.09(+1.07%)
Mar 26, 2021 8.950 8.990 8.280 8.440 159,200 -0.64(-7.05%)
Mar 25, 2021 8.860 9.140 8.660 9.080 211,599 +0.11(+1.23%)
Mar 24, 2021 9.520 9.540 8.860 8.970 224,838 -0.55(-5.78%)
Mar 23, 2021 9.400 9.590 9.200 9.520 109,415 -0.09(-0.94%)
Mar 22, 2021 9.380 10.19 9.190 9.610 705,826 -0.04(-0.41%)
Mar 19, 2021 9.470 9.690 9.200 9.650 154,000 +0.19(+2.01%)
Mar 18, 2021 9.290 9.790 9.180 9.460 195,240 +0.01(+0.11%)
Mar 17, 2021 9.050 9.480 8.880 9.450 155,324 +0.36(+3.96%)
Mar 16, 2021 9.520 9.680 8.850 9.090 388,962 +0.07(+0.78%)
Mar 15, 2021 9.390 9.540 8.850 9.020 259,971 -0.39(-4.14%)
Mar 12, 2021 9.270 10.33 9.090 9.410 1,390,700 +0.14(+1.51%)
Mar 11, 2021 8.850 9.300 8.800 9.270 101,709 +0.51(+5.82%)
Mar 10, 2021 9.752 9.888 8.620 8.760 282,177 -0.85(-8.84%)
Mar 09, 2021 9.120 9.610 8.710 9.610 249,718 +0.93(+10.71%)
Mar 08, 2021 8.150 8.900 8.110 8.680 329,262 +0.53(+6.50%)
Mar 05, 2021 7.160 8.280 7.110 8.150 436,700 +1.28(+18.63%)
Mar 04, 2021 7.900 7.900 6.760 6.870 525,399 -1.16(-14.45%)
Mar 03, 2021 8.370 8.560 8.000 8.030 123,651 -0.17(-2.07%)
Mar 02, 2021 8.850 8.980 8.200 8.200 112,969 -0.56(-6.39%)
Mar 01, 2021 8.760 8.990 8.560 8.760 215,244 +0.64(+7.88%)
Feb 26, 2021 8.390 8.975 8.010 8.120 319,900 -0.50(-5.80%)
Feb 25, 2021 8.950 9.310 8.410 8.620 558,547 -0.16(-1.82%)
Feb 24, 2021 8.930 9.690 8.770 8.780 1,111,607 +0.13(+1.50%)
Feb 23, 2021 8.580 9.420 7.250 8.650 1,109,538 -1.60(-15.61%)
Feb 22, 2021 9.860 11.37 9.660 10.25 1,637,519 -0.18(-1.73%)
Feb 19, 2021 9.880 10.57 9.610 10.43 1,719,700 +0.75(+7.75%)
Feb 18, 2021 10.34 10.50 9.430 9.680 869,347 -1.14(-10.54%)
Feb 17, 2021 10.14 11.06 10.05 10.82 1,310,293 +0.08(+0.74%)
Feb 16, 2021 9.600 10.88 9.500 10.74 1,588,181 +0.14(+1.32%)
Feb 12, 2021 8.330 11.99 8.150 10.60 9,563,400 +2.28(+27.40%)
Feb 11, 2021 9.000 9.200 8.200 8.320 635,953 -0.76(-8.37%)
Feb 10, 2021 8.410 9.800 8.020 9.080 1,857,560 +0.52(+6.07%)
Feb 09, 2021 7.960 9.440 7.920 8.560 2,162,407 +0.72(+9.18%)
Feb 08, 2021 7.560 7.980 7.420 7.840 764,072 +0.42(+5.66%)
Feb 05, 2021 7.200 7.880 7.200 7.420 707,800 +0.09(+1.23%)
Feb 04, 2021 6.970 7.830 6.621 7.330 1,369,351 +0.23(+3.24%)
Feb 03, 2021 6.880 7.200 6.500 7.100 860,412 +0.45(+6.77%)
Feb 02, 2021 6.970 7.450 6.100 6.650 1,641,381 -0.45(-6.34%)
Feb 01, 2021 7.620 7.940 6.880 7.100 1,645,467 -1.13(-13.73%)
Jan 29, 2021 9.280 10.05 7.500 8.230 3,887,000 -1.75(-17.54%)
Jan 28, 2021 7.100 17.14 7.010 9.980 22,559,874 +3.74(+59.94%)
Jan 27, 2021 5.550 6.350 5.250 6.240 1,170,742 +0.60(+10.64%)
Jan 26, 2021 6.000 6.080 5.620 5.640 250,744 -0.44(-7.24%)
Jan 25, 2021 6.300 6.670 5.430 6.080 447,849 +0.14(+2.36%)
Jan 22, 2021 5.200 6.470 5.030 5.940 1,438,600 +0.75(+14.45%)
Jan 21, 2021 5.290 5.330 5.020 5.190 171,621 +0.00(+0.00%)
Jan 20, 2021 4.940 5.400 4.840 5.190 254,011 +0.33(+6.79%)
Jan 19, 2021 4.750 4.950 4.736 4.860 59,254 +0.08(+1.67%)
Jan 15, 2021 4.860 4.900 4.624 4.780 101,900 -0.08(-1.65%)
Jan 14, 2021 4.940 5.050 4.850 4.860 87,184 -0.11(-2.21%)
Jan 13, 2021 4.810 5.050 4.800 4.970 183,737 +0.23(+4.85%)
Jan 12, 2021 4.610 4.760 4.600 4.740 96,486 +0.18(+3.95%)
Jan 11, 2021 4.370 4.640 4.370 4.560 116,460 +0.23(+5.31%)
Jan 08, 2021 4.390 4.504 4.280 4.330 133,800 -0.01(-0.23%)
Jan 07, 2021 4.160 4.480 4.160 4.340 72,170 +0.13(+3.09%)
Jan 06, 2021 4.280 4.350 4.120 4.210 52,294 -0.01(-0.24%)
Jan 05, 2021 4.210 4.450 4.100 4.220 61,391 +0.05(+1.20%)
Jan 04, 2021 4.110 4.360 4.100 4.170 69,133 +0.02(+0.48%)
Dec 31, 2020 4.150 4.150 4.150 59,794 -0.25(-5.68%)
Dec 30, 2020 4.350 4.550 4.200 4.400 59,794 +0.10(+2.33%)
Dec 29, 2020 4.680 4.700 4.300 4.300 69,874 -0.43(-9.09%)
Dec 28, 2020 4.650 4.760 4.100 4.730 287,481 +0.02(+0.42%)
Dec 24, 2020 4.740 4.750 4.370 4.710 91,300 +0.03(+0.64%)
Dec 23, 2020 4.900 4.935 4.610 4.680 80,416 -0.25(-5.07%)
Dec 22, 2020 5.030 5.092 4.800 4.930 52,694 -0.10(-1.99%)
Dec 21, 2020 4.980 5.140 4.770 5.030 131,853 +0.01(+0.20%)
Dec 18, 2020 5.020 5.240 4.950 5.020 106,000 -0.01(-0.22%)
Dec 17, 2020 5.180 5.230 4.920 5.031 60,809 -0.15(-2.88%)
Dec 16, 2020 5.350 5.400 5.010 5.180 155,088 -0.17(-3.18%)
Dec 15, 2020 5.390 5.471 5.130 5.350 147,898 -0.05(-0.93%)
Dec 14, 2020 5.040 5.800 5.040 5.400 632,804 +0.42(+8.43%)
Dec 11, 2020 4.940 5.280 4.600 4.980 198,500 +0.06(+1.22%)
Dec 10, 2020 4.570 5.560 4.360 4.920 414,028 +0.37(+8.13%)
Dec 09, 2020 4.460 4.620 4.320 4.550 156,508 +0.09(+2.02%)
Dec 08, 2020 4.640 4.677 4.250 4.460 244,748 -0.12(-2.62%)
Dec 07, 2020 4.500 4.700 4.420 4.580 56,565 +0.09(+2.00%)
Dec 04, 2020 4.600 4.640 4.310 4.490 116,000 -0.15(-3.23%)
Dec 03, 2020 4.570 4.800 4.550 4.640 97,383 +0.10(+2.20%)
Dec 02, 2020 4.510 4.750 4.340 4.540 58,987 -0.02(-0.44%)
Dec 01, 2020 4.960 4.960 4.390 4.560 88,962 -0.29(-5.98%)
Nov 30, 2020 4.840 4.890 4.440 4.850 94,710 +0.10(+2.11%)
Nov 27, 2020 4.990 4.990 4.620 4.750 111,500 -0.18(-3.65%)
Nov 25, 2020 4.040 5.690 4.040 4.930 589,500 +0.76(+18.23%)
Nov 24, 2020 4.210 4.280 3.960 4.170 118,614 +0.07(+1.71%)
Nov 23, 2020 3.910 4.100 3.910 4.100 65,062 +0.22(+5.67%)
Nov 20, 2020 3.750 3.900 3.700 3.880 84,500 +0.20(+5.43%)
Nov 19, 2020 3.800 3.810 3.610 3.680 66,999 -0.02(-0.54%)
Nov 18, 2020 3.770 3.970 3.700 3.700 76,872 +0.02(+0.55%)
Nov 17, 2020 3.910 3.910 3.650 3.680 47,624 +0.05(+1.38%)
Nov 16, 2020 3.840 3.840 3.610 3.630 59,828 -0.12(-3.20%)
Nov 13, 2020 3.690 3.780 3.550 3.750 53,500 +0.03(+0.81%)
Nov 12, 2020 3.730 3.740 3.580 3.720 60,443 +0.05(+1.37%)
Nov 11, 2020 3.510 3.680 3.500 3.670 61,626 +0.17(+4.85%)
Nov 10, 2020 3.430 3.540 3.300 3.500 86,905 +0.10(+2.94%)
Nov 09, 2020 3.670 3.810 3.320 3.400 84,862 -0.19(-5.29%)
Nov 06, 2020 3.750 3.806 3.455 3.590 112,200 -0.16(-4.27%)
Nov 05, 2020 4.050 4.210 3.730 3.750 152,154 -0.26(-6.48%)
Nov 04, 2020 3.960 4.070 3.860 4.010 88,264 +0.05(+1.26%)
Nov 03, 2020 4.010 4.170 3.900 3.960 74,896 -0.11(-2.70%)
Nov 02, 2020 4.360 4.440 4.010 4.070 166,750 -0.34(-7.71%)
Oct 30, 2020 4.550 4.790 4.360 4.410 192,800 -0.22(-4.75%)
Oct 29, 2020 4.230 4.760 4.110 4.630 929,783 +0.47(+11.30%)
Oct 28, 2020 4.600 4.600 4.080 4.160 363,826 -0.50(-10.73%)
Oct 27, 2020 4.290 4.730 4.100 4.660 1,151,541 +0.13(+2.87%)
Oct 26, 2020 5.740 5.880 4.010 4.530 38,513,464 +4.12(+1016.04%)
Oct 23, 2020 0.4202 0.4377 0.3828 0.4059 2,161,000 -0.06(-13.64%)
Oct 22, 2020 0.4800 0.4900 0.4200 0.4700 1,468,305 -0.05(-9.62%)
Oct 21, 2020 0.5500 0.6000 0.5000 0.5200 4,025,499 +0.01(+1.96%)
Oct 20, 2020 0.4600 0.5300 0.4400 0.5100 3,932,022 +0.05(+10.87%)
Oct 19, 2020 0.4293 0.4840 0.4293 0.4600 1,932,904 +0.02(+5.02%)
Oct 16, 2020 0.4270 0.4450 0.4200 0.4380 256,300 +0.01(+1.86%)
Oct 15, 2020 0.4400 0.4400 0.4100 0.4300 121,201 -0.01(-2.05%)
Oct 14, 2020 0.4441 0.4460 0.4050 0.4390 554,548 -0.01(-2.44%)
Oct 13, 2020 0.4700 0.4900 0.4300 0.4500 1,722,687 -0.01(-1.10%)
Oct 12, 2020 0.4100 0.4550 0.4007 0.4550 1,079,080 +0.05(+13.58%)
Oct 09, 2020 0.3850 0.4270 0.3800 0.4006 382,100 +0.00(+0.28%)
Oct 08, 2020 0.3970 0.4100 0.3782 0.3995 259,970 -0.00(-0.13%)
Oct 07, 2020 0.4200 0.4200 0.3900 0.4000 123,298 +0.00(+1.01%)
Oct 06, 2020 0.3885 0.3999 0.3800 0.3960 152,660 +0.01(+1.54%)
Oct 05, 2020 0.3900 0.4000 0.3800 0.3900 166,108 -0.01(-1.34%)
Oct 02, 2020 0.4000 0.4231 0.3701 0.3953 935,500 +0.01(+1.36%)
Oct 01, 2020 0.4300 0.4300 0.3900 0.3900 132,141 -0.01(-2.38%)
Sep 30, 2020 0.4100 0.4400 0.3868 0.3995 301,467 -0.03(-6.88%)
Sep 29, 2020 0.3805 0.5000 0.3781 0.4290 2,246,765 +0.05(+12.89%)
Sep 28, 2020 0.3800 0.3800 0.3600 0.3800 473,698 +0.01(+2.43%)
Sep 25, 2020 0.3700 0.3863 0.3550 0.3710 248,500 +0.02(+6.00%)
Sep 24, 2020 0.3600 0.3700 0.3400 0.3500 286,321 -0.01(-2.78%)
Sep 23, 2020 0.3600 0.3900 0.3600 0.3600 139,064 -0.01(-1.42%)
Sep 22, 2020 0.3699 0.3895 0.3611 0.3652 134,845 +0.01(+1.44%)
Sep 21, 2020 0.3900 0.3900 0.3600 0.3600 277,505 -0.03(-7.17%)
Sep 18, 2020 0.3745 0.3989 0.3719 0.3878 63,000 +0.01(+2.05%)
Sep 17, 2020 0.3799 0.3805 0.3711 0.3800 81,423 -0.00(-0.31%)
Sep 16, 2020 0.3736 0.3968 0.3700 0.3812 415,636 +0.01(+2.47%)
Sep 15, 2020 0.3709 0.3802 0.3700 0.3720 191,492 +0.00(+0.27%)
Sep 14, 2020 0.3701 0.3849 0.3700 0.3710 226,206 +0.00(+0.08%)
Sep 11, 2020 0.3904 0.4095 0.3650 0.3707 345,500 -0.02(-5.05%)
Sep 10, 2020 0.4051 0.4098 0.3800 0.3904 76,442 -0.01(-1.36%)
Sep 09, 2020 0.3903 0.4052 0.3800 0.3958 133,151 +0.01(+1.41%)
Sep 08, 2020 0.3871 0.4051 0.3600 0.3903 86,014 -0.01(-1.44%)
Sep 04, 2020 0.4100 0.4300 0.3570 0.3960 549,500 -0.01(-3.41%)
Sep 03, 2020 0.4100 0.4395 0.4050 0.4100 281,318 -0.01(-1.37%)
Sep 02, 2020 0.4200 0.4600 0.4100 0.4157 488,190 -0.00(-1.02%)
Sep 01, 2020 0.4300 0.4300 0.4100 0.4200 180,724 +0.00(+0.05%)
Aug 31, 2020 0.4205 0.4399 0.4100 0.4198 249,510 -0.00(-0.19%)
Aug 28, 2020 0.4380 0.4380 0.4100 0.4206 216,000 -0.03(-6.53%)
Aug 27, 2020 0.4100 0.4700 0.4100 0.4500 656,705 +0.04(+8.43%)
Aug 26, 2020 0.4100 0.4199 0.4000 0.4150 210,568 +0.00(+0.19%)
Aug 25, 2020 0.4010 0.4369 0.4010 0.4142 224,347 -0.01(-1.31%)
Aug 24, 2020 0.4562 0.4700 0.4000 0.4197 514,997 -0.01(-3.41%)
Aug 21, 2020 0.4459 0.4681 0.4345 0.4345 360,800 -0.01(-1.25%)
Aug 20, 2020 0.4900 0.4997 0.4272 0.4400 643,173 -0.06(-12.00%)
Aug 19, 2020 0.5000 0.5200 0.4700 0.5000 316,731 -0.01(-1.96%)
Aug 18, 2020 0.4700 0.5200 0.4600 0.5100 752,433 +0.01(+2.70%)
Aug 17, 2020 0.4400 0.5000 0.4156 0.4966 1,339,382 +0.03(+5.66%)
Aug 14, 2020 0.4080 0.5400 0.4001 0.4700 2,263,600 +0.06(+16.05%)
Aug 13, 2020 0.4500 0.4699 0.3910 0.4050 1,294,113 -0.08(-17.35%)
Aug 12, 2020 0.5200 0.5200 0.4700 0.4900 1,180,084 -0.03(-5.77%)
Aug 11, 2020 0.5100 0.5300 0.5100 0.5200 314,725 +0.00(+0.00%)
Aug 10, 2020 0.5300 0.5300 0.5100 0.5200 567,894 -0.01(-0.97%)
Aug 07, 2020 0.5200 0.5449 0.5121 0.5251 465,800 +0.00(+0.02%)
Aug 06, 2020 0.5500 0.5592 0.5116 0.5250 506,933 -0.03(-4.96%)
Aug 05, 2020 0.5474 0.5610 0.5441 0.5524 419,984 +0.01(+1.34%)
Aug 04, 2020 0.5493 0.5599 0.5423 0.5451 322,199 -0.00(-0.78%)
Aug 03, 2020 0.5500 0.5600 0.5409 0.5494 505,549 -0.00(-0.76%)
Jul 31, 2020 0.5995 0.5998 0.5433 0.5536 574,400 -0.05(-7.73%)
Jul 30, 2020 0.5600 0.6200 0.5500 0.6000 752,702 +0.03(+5.26%)
Jul 29, 2020 0.5800 0.6000 0.5500 0.5700 660,264 -0.01(-1.54%)
Jul 28, 2020 0.5885 0.5885 0.5600 0.5789 482,805 -0.01(-1.88%)
Jul 27, 2020 0.6200 0.6400 0.5806 0.5900 1,032,857 -0.05(-8.40%)
Jul 24, 2020 0.6500 0.6800 0.6201 0.6441 872,600 -0.03(-4.31%)
Jul 23, 2020 0.7000 0.7300 0.6538 0.6731 1,560,860 -0.03(-3.84%)
Jul 22, 2020 0.6500 0.7300 0.6200 0.7000 4,630,867 +0.08(+13.45%)
Jul 21, 2020 0.6946 0.6999 0.5900 0.6170 1,547,914 -0.05(-6.87%)
Jul 20, 2020 0.6299 0.7000 0.6267 0.6625 3,423,904 +0.07(+12.29%)
Jul 17, 2020 0.6100 0.6100 0.5730 0.5900 505,700 -0.02(-2.48%)
Jul 16, 2020 0.5615 0.6190 0.5500 0.6050 1,041,136 +0.03(+4.31%)
Jul 15, 2020 0.5200 0.6000 0.5200 0.5800 938,489 +0.05(+9.43%)
Jul 14, 2020 0.5300 0.5600 0.5000 0.5300 1,063,751 -0.03(-5.36%)
Jul 13, 2020 0.6100 0.6100 0.5400 0.5600 1,658,023 -0.05(-7.97%)
Jul 10, 2020 0.6225 0.6290 0.5901 0.6085 997,500 -0.03(-5.37%)
Jul 09, 2020 0.6551 0.6551 0.6201 0.6430 652,911 -0.00(-0.46%)
Jul 08, 2020 0.6734 0.7000 0.6400 0.6460 1,065,316 -0.04(-6.38%)
Jul 07, 2020 0.6700 0.6900 0.6300 0.6900 1,128,611 +0.01(+1.47%)
Jul 06, 2020 0.7000 0.7400 0.6500 0.6800 2,753,457 +0.03(+4.63%)
Jul 02, 2020 0.6301 0.6700 0.6040 0.6499 1,936,100 +0.02(+3.16%)
Jul 01, 2020 0.6400 0.6700 0.6100 0.6300 1,926,630 -0.06(-8.70%)
Jun 30, 2020 0.6300 0.7300 0.6200 0.6900 3,287,304 +0.03(+3.85%)
Jun 29, 2020 0.6200 0.6760 0.5600 0.6644 2,532,770 +0.02(+3.81%)
Jun 26, 2020 0.7039 0.7100 0.6201 0.6400 3,339,200 -0.09(-12.32%)
Jun 25, 2020 0.6900 0.7800 0.6900 0.7299 2,995,020 -0.04(-5.21%)
Jun 24, 2020 0.7900 0.8100 0.6500 0.7700 7,592,895 -0.04(-4.94%)
Jun 23, 2020 0.8100 0.8600 0.7310 0.8100 8,806,740 +0.06(+8.00%)
Jun 22, 2020 0.7400 0.8700 0.6600 0.7500 14,341,065 +0.04(+4.95%)
Jun 19, 2020 0.7200 0.8400 0.6400 0.7146 11,745,900 +0.02(+3.57%)
Jun 18, 2020 0.6300 0.7000 0.5800 0.6900 7,010,685 +0.09(+15.00%)
Jun 17, 2020 0.6400 0.6600 0.5800 0.6000 2,283,566 -0.06(-9.09%)
Jun 16, 2020 0.6100 0.7400 0.6100 0.6600 5,577,137 +0.05(+8.20%)
Jun 15, 2020 0.5700 0.7000 0.5300 0.6100 7,009,958 -0.02(-3.63%)
Jun 12, 2020 0.6600 0.7090 0.6100 0.6330 5,994,600 -0.18(-21.85%)
Jun 11, 2020 0.5100 0.8400 0.5000 0.8100 35,153,328 +0.25(+44.64%)
Jun 10, 2020 0.5200 0.6200 0.4900 0.5600 5,352,975 +0.07(+14.15%)
Jun 09, 2020 0.4500 0.5200 0.4350 0.4906 2,999,721 +0.03(+6.65%)
Jun 08, 2020 0.4600 0.5000 0.4300 0.4600 2,858,278 +0.01(+2.93%)
Jun 05, 2020 0.4300 0.4700 0.4100 0.4469 1,739,200 +0.03(+8.00%)
Jun 04, 2020 0.4022 0.4325 0.3800 0.4138 1,133,518 +0.00(+0.93%)
Jun 03, 2020 0.4000 0.4100 0.4000 0.4100 746,062 +0.00(+0.00%)
Jun 02, 2020 0.4100 0.4200 0.4100 0.4100 387,975 -0.01(-2.38%)
Jun 01, 2020 0.4100 0.4300 0.4100 0.4200 449,138 +0.01(+1.38%)
May 29, 2020 0.4200 0.4265 0.4050 0.4143 844,600 -0.01(-2.86%)
May 28, 2020 0.4370 0.4483 0.4211 0.4265 609,498 -0.02(-5.31%)
May 27, 2020 0.4645 0.4673 0.4362 0.4504 1,387,948 -0.01(-2.09%)
May 26, 2020 0.4500 0.4700 0.4300 0.4600 2,182,474 +0.03(+7.00%)
May 22, 2020 0.4200 0.4700 0.4104 0.4299 1,723,400 -0.00(-0.02%)
May 21, 2020 0.4400 0.4400 0.4100 0.4300 513,516 -0.00(-0.39%)
May 20, 2020 0.4387 0.4650 0.4126 0.4317 1,439,716 -0.01(-2.68%)
May 19, 2020 0.4397 0.4660 0.4300 0.4436 1,613,482 +0.01(+3.16%)
May 18, 2020 0.4200 0.4400 0.4100 0.4300 649,396 +0.02(+3.79%)
May 15, 2020 0.4100 0.4341 0.4000 0.4143 370,500 -0.02(-3.65%)
May 14, 2020 0.4200 0.4900 0.4000 0.4300 1,419,591 +0.01(+2.38%)
May 13, 2020 0.4500 0.4500 0.3910 0.4200 711,391 -0.03(-6.42%)
May 12, 2020 0.4600 0.4600 0.4440 0.4488 590,019 -0.01(-2.43%)
May 11, 2020 0.4500 0.4700 0.4460 0.4600 512,208 -0.00(-1.05%)
May 08, 2020 0.4737 0.4800 0.4301 0.4649 1,071,800 -0.02(-3.15%)
May 07, 2020 0.5100 0.5400 0.4600 0.4800 2,182,072 -0.03(-5.88%)
May 06, 2020 0.4900 0.5500 0.4400 0.5100 5,544,693 +0.05(+10.15%)
May 05, 2020 0.4306 0.4688 0.4101 0.4630 2,065,895 +0.04(+10.24%)
May 04, 2020 0.4150 0.4440 0.4000 0.4200 1,200,279 +0.01(+1.23%)
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.