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

Phivida Holdings Inc (CSE: VIDA )

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, 2020 0.0600 0.0650 0.0600 0.0650 62,550 +0.00(+0.00%)
Apr 29, 2020 0.0650 0.0700 0.0600 0.0650 65,100 -0.01(-7.14%)
Apr 28, 2020 0.0650 0.0700 0.0600 0.0700 92,625 +0.00(+0.00%)
Apr 27, 2020 0.0700 0.0700 0.0700 0.0700 2,800 +0.01(+7.69%)
Apr 24, 2020 0.0750 0.0750 0.0650 0.0650 35,525 -0.01(-7.14%)
Apr 23, 2020 0.0700 0.0700 0.0700 0.0700 25,000 -0.01(-12.50%)
Apr 22, 2020 0.0600 0.0900 0.0600 0.0800 294,650 +0.02(+33.33%)
Apr 21, 2020 0.0600 0.0600 0.0600 0.0600 18,175 -0.01(-7.69%)
Apr 20, 2020 0.0650 0.0650 0.0650 0.0650 60,302 -0.01(-7.14%)
Apr 17, 2020 0.0650 0.0700 0.0650 0.0700 8,019 +0.01(+7.69%)
Apr 16, 2020 0.0650 0.0650 0.0600 0.0650 40,000 +0.00(+0.00%)
Apr 15, 2020 0.0650 0.0650 0.0650 0.0650 5,519 +0.00(+0.00%)
Apr 14, 2020 0.0650 0.0650 0.0650 0.0650 2,575 +0.00(+0.00%)
Apr 13, 2020 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Apr 09, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 08, 2020 0.0650 0.0650 0.0600 0.0650 26,700 +0.00(+0.00%)
Apr 07, 2020 0.0650 0.0700 0.0650 0.0650 93,500 +0.01(+18.18%)
Apr 06, 2020 0.0550 0.0550 0.0550 0.0550 6,715 -0.00(-8.33%)
Apr 03, 2020 0.0600 0.0600 0.0550 0.0600 108,683 +0.00(+0.00%)
Apr 02, 2020 0.0600 0.0650 0.0600 0.0600 103,250 +0.00(+9.09%)
Apr 01, 2020 0.0600 0.0600 0.0550 0.0550 22,938 -0.01(-15.38%)
Mar 31, 2020 0.0600 0.0650 0.0600 0.0650 13,450 -0.01(-7.14%)
Mar 30, 2020 0.0650 0.0700 0.0650 0.0700 10,000 +0.00(+0.00%)
Mar 27, 2020 0.0650 0.0750 0.0650 0.0700 34,914 +0.00(+0.00%)
Mar 26, 2020 0.0600 0.0700 0.0600 0.0700 194,314 +0.01(+7.69%)
Mar 25, 2020 0.0650 0.0650 0.0600 0.0650 37,900 +0.01(+8.33%)
Mar 24, 2020 0.0650 0.0650 0.0600 0.0600 29,900 +0.00(+9.09%)
Mar 23, 2020 0.0600 0.0600 0.0550 0.0550 41,300 +0.00(+0.00%)
Mar 20, 2020 0.0600 0.0650 0.0550 0.0550 66,578 -0.00(-8.33%)
Mar 19, 2020 0.0700 0.0700 0.0550 0.0600 42,855 -0.01(-14.29%)
Mar 18, 2020 0.0700 0.0700 0.0600 0.0700 127,205 +0.00(+0.00%)
Mar 17, 2020 0.0700 0.0700 0.0650 0.0700 63,354 +0.00(+0.00%)
Mar 16, 2020 0.0700 0.0800 0.0400 0.0700 218,529 +0.00(+0.00%)
Mar 13, 2020 0.0700 0.0700 0.0700 0.0700 29,175 +0.00(+0.00%)
Mar 12, 2020 0.0750 0.0850 0.0650 0.0700 301,396 -0.00(-6.67%)
Mar 11, 2020 0.0900 0.0900 0.0750 0.0750 67,785 -0.01(-11.76%)
Mar 10, 2020 0.0800 0.0850 0.0800 0.0850 26,525 +0.01(+6.25%)
Mar 09, 2020 0.0800 0.0900 0.0800 0.0800 62,003 -0.01(-5.88%)
Mar 06, 2020 0.0800 0.0900 0.0750 0.0850 159,182 -0.00(-5.56%)
Mar 05, 2020 0.0950 0.0950 0.0900 0.0900 5,750 +0.00(+0.00%)
Mar 04, 2020 0.0800 0.0900 0.0800 0.0900 46,000 +0.00(+5.88%)
Mar 03, 2020 0.0800 0.0850 0.0800 0.0850 74,750 -0.01(-10.53%)
Mar 02, 2020 0.0900 0.0950 0.0900 0.0950 141,660 +0.01(+11.76%)
Feb 28, 2020 0.0950 0.0950 0.0850 0.0850 299,638 -0.01(-15.00%)
Feb 27, 2020 0.1000 0.1000 0.1000 0.1000 26,575 +0.01(+5.26%)
Feb 26, 2020 0.1000 0.1000 0.0950 0.0950 43,021 -0.01(-5.00%)
Feb 25, 2020 0.1000 0.1050 0.1000 0.1000 160,840 +0.00(+0.00%)
Feb 24, 2020 0.1050 0.1050 0.1000 0.1000 4,425 -0.00(-4.76%)
Feb 21, 2020 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Feb 20, 2020 0.1100 0.1100 0.1050 0.1050 15,606 -0.01(-4.55%)
Feb 19, 2020 0.1100 0.1100 0.1100 0.1100 4,880 +0.00(+0.00%)
Feb 18, 2020 0.1050 0.1100 0.1050 0.1100 15,600 +0.00(+0.00%)
Feb 14, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 13, 2020 0.1100 0.1100 0.1050 0.1100 28,400 +0.01(+4.76%)
Feb 12, 2020 0.1100 0.1150 0.1050 0.1050 34,100 -0.01(-4.55%)
Feb 11, 2020 0.1050 0.1100 0.1050 0.1100 123,394 -0.01(-4.35%)
Feb 10, 2020 0.1050 0.1150 0.1050 0.1150 71,000 +0.01(+4.55%)
Feb 07, 2020 0.1100 0.1100 0.1100 0.1100 965 +0.00(+0.00%)
Feb 06, 2020 0.1100 0.1200 0.1100 0.1100 43,552 -0.01(-4.35%)
Feb 05, 2020 0.1150 0.1150 0.1150 0.1150 6,260 +0.00(+0.00%)
Feb 04, 2020 0.1150 0.1150 0.1150 0.1150 19,080 +0.01(+4.55%)
Feb 03, 2020 0.1200 0.1200 0.1050 0.1100 23,299 -0.01(-8.33%)
Jan 31, 2020 0.1200 0.1200 0.1200 0.1200 49,650 +0.00(+0.00%)
Jan 30, 2020 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Jan 29, 2020 0.1200 0.1300 0.1200 0.1200 81,186 +0.00(+4.35%)
Jan 28, 2020 0.1150 0.1350 0.1100 0.1150 57,679 +0.00(+0.00%)
Jan 27, 2020 0.1300 0.1300 0.1150 0.1150 55,878 -0.01(-11.54%)
Jan 24, 2020 0.1250 0.1300 0.1250 0.1300 16,550 +0.01(+4.00%)
Jan 23, 2020 0.1300 0.1300 0.1250 0.1250 24,966 -0.01(-3.85%)
Jan 22, 2020 0.1250 0.1300 0.1200 0.1300 168,229 +0.00(+0.00%)
Jan 21, 2020 0.1400 0.1400 0.1300 0.1300 48,329 -0.01(-10.34%)
Jan 20, 2020 0.1250 0.1450 0.1250 0.1450 129,134 +0.02(+16.00%)
Jan 17, 2020 0.1250 0.1300 0.1200 0.1250 91,320 +0.00(+0.00%)
Jan 16, 2020 0.1500 0.1500 0.1250 0.1250 221,172 -0.02(-16.67%)
Jan 15, 2020 0.1200 0.1600 0.1200 0.1500 372,939 +0.03(+25.00%)
Jan 14, 2020 0.1050 0.1200 0.1050 0.1200 258,100 +0.01(+14.29%)
Jan 13, 2020 0.1050 0.1050 0.0900 0.1050 581,910 +0.00(+5.00%)
Jan 10, 2020 0.0950 0.1050 0.0950 0.1000 122,900 +0.00(+0.00%)
Jan 09, 2020 0.0900 0.1000 0.0900 0.1000 47,375 +0.01(+11.11%)
Jan 08, 2020 0.0900 0.1050 0.0900 0.0900 86,601 -0.01(-5.26%)
Jan 07, 2020 0.1050 0.1050 0.0950 0.0950 95,379 -0.01(-9.52%)
Jan 06, 2020 0.1050 0.1100 0.0950 0.1050 73,397 -0.01(-4.55%)
Jan 03, 2020 0.1050 0.1100 0.1000 0.1100 37,844 +0.01(+4.76%)
Jan 02, 2020 0.1150 0.1150 0.1050 0.1050 100,671 +0.00(+0.00%)
Dec 31, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 30, 2019 0.0900 0.1000 0.0850 0.1000 178,860 +0.01(+17.65%)
Dec 27, 2019 0.0900 0.0950 0.0800 0.0850 189,115 -0.00(-5.56%)
Dec 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 23, 2019 0.0900 0.1000 0.0900 0.0900 65,125 -0.01(-14.29%)
Dec 20, 2019 0.1000 0.1050 0.0950 0.1050 76,079 +0.00(+5.00%)
Dec 19, 2019 0.1050 0.1050 0.1000 0.1000 16,500 +0.00(+0.00%)
Dec 18, 2019 0.1000 0.1050 0.0950 0.1000 24,200 +0.00(+0.00%)
Dec 17, 2019 0.1050 0.1050 0.0950 0.1000 234,750 +0.00(+0.00%)
Dec 16, 2019 0.1150 0.1150 0.0950 0.1000 276,469 -0.01(-9.09%)
Dec 13, 2019 0.1200 0.1250 0.1000 0.1100 417,345 -0.01(-8.33%)
Dec 12, 2019 0.1150 0.1450 0.1100 0.1200 426,605 +0.00(+4.35%)
Dec 11, 2019 0.1200 0.1200 0.1100 0.1150 67,357 +0.01(+4.55%)
Dec 10, 2019 0.1250 0.1250 0.1100 0.1100 94,336 -0.01(-12.00%)
Dec 09, 2019 0.1200 0.1250 0.1200 0.1250 89,581 +0.01(+8.70%)
Dec 06, 2019 0.1200 0.1200 0.1050 0.1150 125,705 -0.00(-4.17%)
Dec 05, 2019 0.1300 0.1300 0.1200 0.1200 44,300 +0.00(+4.35%)
Dec 04, 2019 0.1250 0.1300 0.1150 0.1150 35,950 -0.00(-4.17%)
Dec 03, 2019 0.1200 0.1250 0.1200 0.1200 5,587 +0.00(+0.00%)
Dec 02, 2019 0.1150 0.1300 0.1100 0.1200 108,375 +0.00(+4.35%)
Nov 29, 2019 0.1200 0.1250 0.1150 0.1150 50,580 -0.02(-14.81%)
Nov 28, 2019 0.1250 0.1350 0.1150 0.1350 122,330 +0.01(+8.00%)
Nov 27, 2019 0.1200 0.1300 0.1150 0.1250 244,415 -0.01(-7.41%)
Nov 26, 2019 0.1500 0.1500 0.1300 0.1350 282,263 -0.01(-10.00%)
Nov 25, 2019 0.1700 0.1750 0.1400 0.1500 330,540 -0.02(-9.09%)
Nov 22, 2019 0.1550 0.1750 0.1500 0.1650 162,432 +0.00(+0.00%)
Nov 21, 2019 0.1650 0.1650 0.1500 0.1650 114,250 +0.01(+3.13%)
Nov 20, 2019 0.1550 0.1600 0.1550 0.1600 53,740 +0.01(+3.23%)
Nov 19, 2019 0.1400 0.1550 0.1400 0.1550 437,628 +0.01(+3.33%)
Nov 18, 2019 0.1800 0.1800 0.1450 0.1500 218,536 -0.02(-14.29%)
Nov 15, 2019 0.1850 0.1850 0.1750 0.1750 79,446 -0.01(-5.41%)
Nov 14, 2019 0.1900 0.1900 0.1750 0.1850 52,703 +0.00(+0.00%)
Nov 13, 2019 0.1900 0.1950 0.1800 0.1850 90,980 +0.01(+2.78%)
Nov 12, 2019 0.1800 0.1800 0.1750 0.1800 21,800 -0.01(-5.26%)
Nov 11, 2019 0.1800 0.1900 0.1800 0.1900 33,315 -0.01(-2.56%)
Nov 08, 2019 0.2050 0.2050 0.1950 0.1950 16,555 -0.01(-4.88%)
Nov 07, 2019 0.1950 0.2100 0.1900 0.2050 28,854 +0.00(+2.50%)
Nov 06, 2019 0.1900 0.2050 0.1900 0.2000 36,735 +0.00(+0.00%)
Nov 05, 2019 0.1950 0.2050 0.1950 0.2000 16,712 +0.00(+0.00%)
Nov 04, 2019 0.2000 0.2050 0.1900 0.2000 50,817 +0.01(+2.56%)
Nov 01, 2019 0.1850 0.1950 0.1850 0.1950 47,027 +0.02(+8.33%)
Oct 31, 2019 0.1750 0.1800 0.1550 0.1800 215,639 +0.01(+2.86%)
Oct 30, 2019 0.2250 0.2250 0.1750 0.1750 244,789 -0.05(-20.45%)
Oct 29, 2019 0.1750 0.2300 0.1700 0.2200 651,596 +0.05(+33.33%)
Oct 28, 2019 0.1600 0.1700 0.1550 0.1650 201,433 +0.01(+6.45%)
Oct 25, 2019 0.1550 0.1600 0.1550 0.1550 22,455 +0.00(+0.00%)
Oct 24, 2019 0.1650 0.1700 0.1500 0.1550 482,620 +0.00(+0.00%)
Oct 23, 2019 0.1800 0.1900 0.1500 0.1550 369,637 -0.04(-20.51%)
Oct 22, 2019 0.1950 0.2000 0.1900 0.1950 66,229 -0.01(-2.50%)
Oct 21, 2019 0.2000 0.2150 0.1950 0.2000 31,766 +0.00(+0.00%)
Oct 18, 2019 0.1950 0.2100 0.1950 0.2000 63,232 -0.02(-9.09%)
Oct 17, 2019 0.2000 0.2300 0.2000 0.2200 42,000 +0.02(+12.82%)
Oct 16, 2019 0.1900 0.2000 0.1900 0.1950 10,000 +0.00(+0.00%)
Oct 15, 2019 0.2000 0.2100 0.1950 0.1950 40,454 -0.01(-7.14%)
Oct 11, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Oct 10, 2019 0.2000 0.2100 0.2000 0.2050 47,610 +0.00(+0.00%)
Oct 09, 2019 0.2000 0.2050 0.1900 0.2050 59,123 -0.01(-4.65%)
Oct 08, 2019 0.2100 0.2150 0.2000 0.2150 9,068 +0.00(+0.00%)
Oct 07, 2019 0.2150 0.2200 0.2150 0.2150 12,000 -0.01(-2.27%)
Oct 04, 2019 0.2300 0.2300 0.2200 0.2200 127,250 +0.00(+0.00%)
Oct 03, 2019 0.2300 0.2350 0.2150 0.2200 64,525 -0.01(-2.22%)
Oct 02, 2019 0.2350 0.2550 0.2150 0.2250 87,840 -0.02(-10.00%)
Oct 01, 2019 0.2050 0.2600 0.2050 0.2500 183,686 +0.04(+19.05%)
Sep 30, 2019 0.2300 0.2300 0.1900 0.2100 138,709 -0.03(-12.50%)
Sep 27, 2019 0.2500 0.2500 0.2400 0.2400 11,605 -0.01(-4.00%)
Sep 26, 2019 0.2400 0.2500 0.2350 0.2500 28,900 +0.00(+0.00%)
Sep 25, 2019 0.2450 0.2500 0.2400 0.2500 36,161 -0.01(-1.96%)
Sep 24, 2019 0.2500 0.2550 0.2400 0.2550 18,571 -0.01(-1.92%)
Sep 23, 2019 0.2500 0.2600 0.2450 0.2600 38,875 +0.00(+0.00%)
Sep 20, 2019 0.2700 0.2700 0.2600 0.2600 88,000 -0.02(-5.45%)
Sep 19, 2019 0.2650 0.2750 0.2600 0.2750 56,900 +0.00(+0.00%)
Sep 18, 2019 0.2300 0.2750 0.2300 0.2750 116,775 +0.04(+14.58%)
Sep 17, 2019 0.2450 0.2500 0.2300 0.2400 76,489 -0.01(-4.00%)
Sep 16, 2019 0.2750 0.2750 0.2500 0.2500 25,600 -0.02(-5.66%)
Sep 13, 2019 0.2600 0.2750 0.2450 0.2650 140,302 +0.01(+1.92%)
Sep 12, 2019 0.2850 0.2850 0.2600 0.2600 20,936 -0.02(-5.45%)
Sep 11, 2019 0.2800 0.2900 0.2750 0.2750 19,300 -0.01(-5.17%)
Sep 10, 2019 0.2850 0.2900 0.2600 0.2900 293,665 +0.01(+3.57%)
Sep 09, 2019 0.2900 0.2950 0.2800 0.2800 49,355 -0.01(-3.45%)
Sep 06, 2019 0.2900 0.3050 0.2800 0.2900 170,347 +0.02(+7.41%)
Sep 05, 2019 0.2700 0.2800 0.2600 0.2700 109,880 +0.00(+0.00%)
Sep 04, 2019 0.2800 0.2800 0.2700 0.2700 3,425 -0.01(-5.26%)
Sep 03, 2019 0.3000 0.3000 0.2650 0.2850 55,008 -0.02(-5.00%)
Aug 30, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Aug 29, 2019 0.3200 0.3200 0.3000 0.3100 84,820 -0.01(-1.59%)
Aug 28, 2019 0.3100 0.3250 0.3000 0.3150 36,945 +0.00(+0.00%)
Aug 27, 2019 0.3200 0.3200 0.3100 0.3150 55,777 +0.02(+5.00%)
Aug 26, 2019 0.3200 0.3300 0.3000 0.3000 145,085 -0.03(-9.09%)
Aug 23, 2019 0.3200 0.3450 0.3100 0.3300 63,145 +0.00(+0.00%)
Aug 22, 2019 0.3250 0.3400 0.3100 0.3300 273,036 -0.01(-2.94%)
Aug 21, 2019 0.3350 0.3450 0.3350 0.3400 12,984 -0.02(-5.56%)
Aug 20, 2019 0.3550 0.3600 0.3550 0.3600 25,531 -0.03(-6.49%)
Aug 19, 2019 0.3200 0.3900 0.3200 0.3850 25,629 +0.04(+10.00%)
Aug 16, 2019 0.3500 0.3500 0.3200 0.3500 51,000 +0.01(+2.94%)
Aug 15, 2019 0.3500 0.3500 0.3300 0.3400 33,032 +0.00(+0.00%)
Aug 14, 2019 0.3500 0.3600 0.3350 0.3400 67,553 -0.02(-5.56%)
Aug 13, 2019 0.3700 0.3800 0.3600 0.3600 78,330 -0.02(-5.26%)
Aug 12, 2019 0.4000 0.4000 0.3750 0.3800 33,800 -0.02(-3.80%)
Aug 09, 2019 0.4050 0.4100 0.3900 0.3950 47,456 -0.01(-3.66%)
Aug 08, 2019 0.4000 0.4350 0.4000 0.4100 109,119 +0.02(+5.13%)
Aug 07, 2019 0.3900 0.3900 0.3700 0.3900 39,382 -0.01(-1.27%)
Aug 06, 2019 0.3950 0.3950 0.3700 0.3950 33,000 +0.00(+0.00%)
Aug 02, 2019 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Aug 01, 2019 0.3500 0.3900 0.3500 0.3900 123,450 +0.03(+8.33%)
Jul 31, 2019 0.3600 0.3600 0.3400 0.3600 54,540 +0.00(+0.00%)
Jul 30, 2019 0.3550 0.3600 0.3550 0.3600 24,059 +0.00(+0.00%)
Jul 29, 2019 0.3550 0.3600 0.3450 0.3600 15,386 +0.00(+0.00%)
Jul 26, 2019 0.3750 0.3750 0.3500 0.3600 55,711 -0.01(-2.70%)
Jul 25, 2019 0.3500 0.3700 0.3300 0.3700 120,075 +0.04(+12.12%)
Jul 24, 2019 0.3550 0.3550 0.3100 0.3300 140,466 -0.02(-7.04%)
Jul 23, 2019 0.3700 0.3700 0.3550 0.3550 32,102 -0.02(-4.05%)
Jul 22, 2019 0.3650 0.3700 0.3650 0.3700 20,689 -0.01(-2.63%)
Jul 19, 2019 0.3600 0.3800 0.3600 0.3800 17,300 +0.01(+2.70%)
Jul 18, 2019 0.3800 0.3800 0.3550 0.3700 63,860 +0.01(+1.37%)
Jul 17, 2019 0.3750 0.3800 0.3650 0.3650 57,010 +0.00(+0.00%)
Jul 16, 2019 0.3750 0.3750 0.3600 0.3650 78,355 -0.02(-3.95%)
Jul 15, 2019 0.4000 0.4000 0.3800 0.3800 104,410 -0.01(-2.56%)
Jul 12, 2019 0.3900 0.3950 0.3750 0.3900 21,640 +0.00(+0.00%)
Jul 11, 2019 0.4000 0.4000 0.3800 0.3900 68,620 -0.01(-1.27%)
Jul 10, 2019 0.4000 0.4000 0.3800 0.3950 29,730 +0.01(+1.28%)
Jul 09, 2019 0.4050 0.4200 0.3850 0.3900 74,065 +0.02(+4.00%)
Jul 08, 2019 0.4200 0.4450 0.3600 0.3750 509,609 -0.03(-6.25%)
Jul 05, 2019 0.4000 0.4150 0.4000 0.4000 118,446 +0.00(+0.00%)
Jul 04, 2019 0.4000 0.4000 0.3900 0.4000 38,620 +0.01(+2.56%)
Jul 03, 2019 0.3950 0.4150 0.3900 0.3900 181,590 -0.02(-3.70%)
Jul 02, 2019 0.4150 0.4200 0.4000 0.4050 128,950 -0.00(-1.22%)
Jun 28, 2019 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jun 27, 2019 0.4000 0.4000 0.3900 0.4000 136,920 +0.01(+1.27%)
Jun 26, 2019 0.4200 0.4200 0.3950 0.3950 156,048 -0.02(-4.82%)
Jun 25, 2019 0.4200 0.4300 0.4000 0.4150 120,779 +0.01(+1.22%)
Jun 24, 2019 0.4250 0.4250 0.3950 0.4100 204,179 -0.02(-3.53%)
Jun 21, 2019 0.4000 0.4250 0.4000 0.4250 48,428 +0.02(+6.25%)
Jun 20, 2019 0.4000 0.4100 0.3850 0.4000 146,720 +0.00(+0.00%)
Jun 19, 2019 0.4200 0.4200 0.3900 0.4000 296,428 -0.01(-3.61%)
Jun 18, 2019 0.4100 0.4300 0.4100 0.4150 70,400 +0.01(+2.47%)
Jun 17, 2019 0.4200 0.4200 0.4000 0.4050 181,376 -0.02(-4.71%)
Jun 14, 2019 0.4300 0.4300 0.4200 0.4250 94,039 -0.01(-1.16%)
Jun 13, 2019 0.4600 0.4650 0.4300 0.4300 187,626 -0.02(-4.44%)
Jun 12, 2019 0.4500 0.4500 0.4400 0.4500 93,296 -0.01(-2.17%)
Jun 11, 2019 0.4500 0.4600 0.4400 0.4600 58,890 +0.00(+0.00%)
Jun 10, 2019 0.4800 0.4800 0.4400 0.4600 143,332 +0.00(+0.00%)
Jun 07, 2019 0.4750 0.4750 0.4400 0.4600 139,665 +0.01(+1.10%)
Jun 06, 2019 0.4850 0.4950 0.4550 0.4550 139,100 -0.02(-4.21%)
Jun 05, 2019 0.4850 0.4850 0.4600 0.4750 148,203 -0.02(-4.04%)
Jun 04, 2019 0.4500 0.4950 0.4300 0.4950 586,956 +0.06(+13.79%)
Jun 03, 2019 0.4800 0.4800 0.4200 0.4350 619,604 -0.03(-6.45%)
May 31, 2019 0.5700 0.5700 0.4450 0.4650 1,280,379 -0.12(-21.19%)
May 30, 2019 0.5500 0.6000 0.5500 0.5900 122,264 +0.03(+5.36%)
May 29, 2019 0.5600 0.5600 0.5500 0.5600 52,230 +0.00(+0.00%)
May 28, 2019 0.5600 0.5900 0.5600 0.5600 75,097 +0.02(+3.70%)
May 27, 2019 0.5800 0.5800 0.5400 0.5400 112,527 -0.06(-10.00%)
May 24, 2019 0.6100 0.6200 0.5900 0.6000 100,283 +0.00(+0.00%)
May 23, 2019 0.6100 0.6100 0.5700 0.6000 148,620 -0.03(-4.76%)
May 22, 2019 0.6500 0.6500 0.5700 0.6300 274,706 -0.01(-1.56%)
May 21, 2019 0.6500 0.6500 0.6400 0.6400 40,840 -0.01(-1.54%)
May 17, 2019 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
May 16, 2019 0.6500 0.6800 0.6500 0.6800 18,000 +0.01(+1.49%)
May 15, 2019 0.6600 0.6800 0.6400 0.6700 34,700 +0.01(+1.52%)
May 14, 2019 0.6200 0.6700 0.6200 0.6600 42,051 +0.04(+6.45%)
May 13, 2019 0.6600 0.6600 0.6200 0.6200 144,881 -0.06(-8.82%)
May 10, 2019 0.6700 0.6800 0.6600 0.6800 46,364 +0.01(+1.49%)
May 09, 2019 0.7000 0.7100 0.6400 0.6700 155,958 -0.03(-4.29%)
May 08, 2019 0.6900 0.7000 0.6700 0.7000 75,984 +0.00(+0.00%)
May 07, 2019 0.7200 0.7200 0.6900 0.7000 80,633 +0.00(+0.00%)
May 06, 2019 0.6500 0.7100 0.6500 0.7000 145,780 +0.03(+4.48%)
May 03, 2019 0.7000 0.7000 0.6500 0.6700 235,035 -0.03(-4.29%)
May 02, 2019 0.7400 0.7400 0.6900 0.7000 171,084 -0.05(-6.67%)
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.