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

Zoned Properties Inc (OP: ZDPY )

0.6699 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Nov 30, 2018 0.3950 0.3950 0.3950 0.3950 500 -0.01(-2.47%)
Nov 28, 2018 0.4050 0.4050 0.4050 0 -0.04(-10.00%)
Nov 27, 2018 0.4050 0.4500 0.4050 0.4500 1,950 +0.05(+13.92%)
Nov 26, 2018 0.3331 0.3950 0.3330 0.3950 1,120 +0.06(+18.62%)
Nov 23, 2018 0.3900 0.3900 0.3330 0.3330 4,500 -0.08(-18.78%)
Nov 21, 2018 0.4100 0.4100 0.4100 0 -0.03(-5.75%)
Nov 20, 2018 0.4350 0.4350 0.4350 70 +0.00(+0.00%)
Nov 19, 2018 0.4100 0.4350 0.4100 0.4350 2,740 +0.00(+0.00%)
Nov 16, 2018 0.4200 0.4350 0.4100 0.4350 17,600 +0.03(+6.10%)
Nov 15, 2018 0.4725 0.4725 0.4100 0.4100 12,972 -0.06(-12.77%)
Nov 14, 2018 0.5300 0.5300 0.4100 0.4700 1,412 +0.00(+0.00%)
Nov 13, 2018 0.4700 0.4700 0.4700 0.4700 310 -0.01(-2.08%)
Nov 12, 2018 0.4800 0.5300 0.4800 0.4800 10,233 -0.03(-5.88%)
Nov 09, 2018 0.4900 0.5100 0.4800 0.5100 10,400 +0.02(+4.08%)
Nov 08, 2018 0.5100 0.5100 0.4900 0.4900 2,710 -0.02(-3.64%)
Nov 07, 2018 0.5350 0.5350 0.4800 0.5085 6,582 -0.03(-4.94%)
Nov 06, 2018 0.5300 0.5349 0.5300 0.5349 559 +0.05(+10.18%)
Nov 05, 2018 0.4800 0.5075 0.4800 0.4855 3,940 -0.02(-4.33%)
Nov 02, 2018 0.4500 0.5075 0.4500 0.5075 2,500 -0.02(-4.25%)
Nov 01, 2018 0.4800 0.5350 0.4800 0.5300 13,415 +0.05(+10.42%)
Oct 31, 2018 0.4610 0.5100 0.4610 0.4800 13,767 -0.02(-4.00%)
Oct 30, 2018 0.5500 0.5500 0.5000 0.5000 9,810 -0.05(-9.09%)
Oct 29, 2018 0.5500 0.5500 0.5500 0.5500 410 +0.00(+0.00%)
Oct 26, 2018 0.5500 0.6000 0.5500 0.5500 4,100 +0.00(+0.00%)
Oct 25, 2018 0.5900 0.5900 0.5500 0.5500 30,118 -0.03(-5.17%)
Oct 24, 2018 0.5625 0.5862 0.5625 0.5800 3,054 +0.02(+3.55%)
Oct 23, 2018 0.6100 0.6100 0.5601 0.5601 10,577 -0.00(-0.87%)
Oct 22, 2018 0.5650 0.5650 0.5650 0.5650 5,449 -0.02(-3.83%)
Oct 19, 2018 0.6100 0.6100 0.5650 0.5875 3,200 +0.02(+3.98%)
Oct 18, 2018 0.5673 0.5673 0.5650 0.5650 2,469 -0.03(-5.82%)
Oct 17, 2018 0.5500 0.6400 0.5500 0.5999 19,810 +0.01(+1.70%)
Oct 16, 2018 0.6449 0.6449 0.5800 0.5899 10,442 +0.00(+0.72%)
Oct 15, 2018 0.5800 0.6475 0.5800 0.5857 9,119 +0.00(+0.81%)
Oct 12, 2018 0.6100 0.6100 0.5800 0.5810 4,700 -0.03(-5.53%)
Oct 11, 2018 0.6100 0.6200 0.6100 0.6150 5,926 +0.01(+0.82%)
Oct 10, 2018 0.6297 0.6297 0.6100 0.6100 5,779 -0.02(-2.99%)
Oct 09, 2018 0.6288 0.6288 0.6288 0.6288 3,920 +0.02(+4.02%)
Oct 08, 2018 0.6045 0.6045 0.6045 0.6045 150 +0.01(+2.46%)
Oct 05, 2018 0.6045 0.6045 0.5900 0.5900 6,200 -0.00(-0.25%)
Oct 04, 2018 0.5800 0.5915 0.5800 0.5915 1,348 -0.01(-1.42%)
Oct 03, 2018 0.5900 0.6000 0.5750 0.6000 7,286 +0.04(+7.14%)
Oct 02, 2018 0.5620 0.6000 0.5600 0.5600 2,949 +0.00(+0.00%)
Oct 01, 2018 0.5750 0.6000 0.5600 0.5600 3,431 -0.04(-6.67%)
Sep 28, 2018 0.5900 0.6000 0.5700 0.6000 6,900 +0.01(+1.69%)
Sep 27, 2018 0.5900 0.6000 0.5900 0.5900 2,624 +0.00(+0.00%)
Sep 26, 2018 0.6000 0.6000 0.5900 0.5900 19,992 -0.01(-1.67%)
Sep 25, 2018 0.6020 0.6020 0.5950 0.6000 5,635 -0.03(-4.76%)
Sep 24, 2018 0.6235 0.6499 0.5970 0.6300 10,395 -0.00(-0.63%)
Sep 21, 2018 0.5900 0.6716 0.5900 0.6340 1,200 +0.04(+7.46%)
Sep 20, 2018 0.6000 0.6350 0.5900 0.5900 11,910 +0.00(+0.00%)
Sep 19, 2018 0.6350 0.6350 0.5650 0.5900 7,769 -0.05(-7.09%)
Sep 18, 2018 0.6325 0.6350 0.6275 0.6350 5,055 +0.00(+0.00%)
Sep 17, 2018 0.6100 0.6350 0.6100 0.6350 4,600 -0.02(-2.31%)
Sep 14, 2018 0.6200 0.6800 0.6000 0.6500 39,200 +0.03(+4.84%)
Sep 13, 2018 0.6000 0.6200 0.5900 0.6200 7,676 +0.02(+3.77%)
Sep 12, 2018 0.6000 0.6050 0.5900 0.5975 5,090 -0.00(-0.42%)
Sep 11, 2018 0.5600 0.6200 0.5600 0.6000 1,535 +0.02(+2.60%)
Sep 10, 2018 0.6200 0.6200 0.5800 0.5848 1,646 -0.04(-5.68%)
Sep 07, 2018 0.5600 0.6200 0.5600 0.6200 1,800 +0.02(+2.48%)
Sep 06, 2018 0.6050 0.6050 0.5800 0.6050 6,728 -0.02(-2.42%)
Sep 05, 2018 0.5601 0.6200 0.5601 0.6200 1,611 +0.04(+5.98%)
Sep 04, 2018 0.6298 0.6298 0.5601 0.5850 18,757 -0.02(-3.29%)
Aug 31, 2018 0.6049 0.6049 0.6049 0 +0.00(+0.82%)
Aug 30, 2018 0.6300 0.6300 0.5600 0.6000 14,189 -0.02(-2.44%)
Aug 29, 2018 0.6150 0.6150 0.5700 0.6150 8,607 +0.00(+0.00%)
Aug 28, 2018 0.6200 0.6300 0.6100 0.6150 10,300 -0.01(-0.81%)
Aug 27, 2018 0.6499 0.6499 0.5701 0.6200 8,573 +0.02(+3.33%)
Aug 24, 2018 0.5850 0.6000 0.5700 0.6000 10,000 +0.00(+0.00%)
Aug 23, 2018 0.5800 0.6000 0.5800 0.6000 5,533 +0.03(+5.26%)
Aug 22, 2018 0.5740 0.5740 0.5650 0.5700 18,214 -0.08(-12.31%)
Aug 21, 2018 0.6050 0.6500 0.6050 0.6500 10,513 +0.04(+6.56%)
Aug 20, 2018 0.6000 0.6100 0.6000 0.6100 4,426 +0.01(+1.67%)
Aug 17, 2018 0.5850 0.6100 0.5600 0.6000 7,800 +0.04(+7.14%)
Aug 16, 2018 0.6599 0.6699 0.5600 0.5600 12,074 -0.11(-16.42%)
Aug 15, 2018 0.5800 0.6700 0.5600 0.6700 10,553 +0.11(+19.64%)
Aug 14, 2018 0.5900 0.5900 0.5600 0.5600 5,060 -0.03(-5.08%)
Aug 13, 2018 0.5480 0.6000 0.5480 0.5900 3,901 +0.01(+1.72%)
Aug 10, 2018 0.5800 0.5800 0.5600 0.5800 2,100 -0.00(-0.34%)
Aug 09, 2018 0.5700 0.6000 0.5700 0.5820 4,790 +0.02(+2.83%)
Aug 08, 2018 0.5661 0.6000 0.5600 0.5660 25,425 -0.02(-4.07%)
Aug 07, 2018 0.5661 0.5900 0.5661 0.5900 6,785 +0.01(+1.18%)
Aug 06, 2018 0.5831 0.5831 0.5831 0.5831 428 -0.02(-2.74%)
Aug 03, 2018 0.5781 0.6000 0.5700 0.5995 2,500 +0.03(+5.90%)
Aug 02, 2018 0.5753 0.6000 0.5611 0.5661 11,737 -0.05(-8.69%)
Aug 01, 2018 0.6200 0.6900 0.5700 0.6200 35,712 +0.02(+3.33%)
Jul 31, 2018 0.5701 0.6200 0.5701 0.6000 5,945 -0.02(-3.23%)
Jul 30, 2018 0.6000 0.6200 0.6000 0.6200 584 +0.02(+3.33%)
Jul 27, 2018 0.6000 0.6400 0.6000 0.6000 6,300 -0.05(-6.98%)
Jul 26, 2018 0.5900 0.6650 0.5900 0.6450 777 +0.01(+2.37%)
Jul 25, 2018 0.6300 0.6300 0.6300 0.6300 152 +0.00(+0.00%)
Jul 24, 2018 0.5901 0.6620 0.5900 0.6300 2,858 +0.00(+0.00%)
Jul 23, 2018 0.6700 0.6700 0.6300 0.6300 3,300 +0.00(+0.01%)
Jul 20, 2018 0.6200 0.6700 0.6200 0.6300 740 +0.01(+1.61%)
Jul 19, 2018 0.6450 0.6450 0.6200 0.6200 373 +0.00(+0.00%)
Jul 18, 2018 0.6300 0.6630 0.5900 0.6200 7,190 -0.02(-2.36%)
Jul 17, 2018 0.5900 0.6350 0.5900 0.6350 401 +0.05(+7.63%)
Jul 16, 2018 0.6800 0.6800 0.5900 0.5900 22,083 -0.09(-13.24%)
Jul 13, 2018 0.6700 0.6800 0.6700 0.6800 1,202 +0.01(+1.46%)
Jul 12, 2018 0.6900 0.6900 0.6702 0.6702 887 -0.01(-1.44%)
Jul 11, 2018 0.6700 0.6800 0.6700 0.6800 3,420 +0.01(+1.49%)
Jul 10, 2018 0.6800 0.6800 0.6700 0.6700 5,426 -0.03(-4.27%)
Jul 09, 2018 0.6999 0.6999 0.6700 0.6999 4,084 +0.01(+2.18%)
Jul 06, 2018 0.6849 0.6849 0.6849 0.6849 1,193 -0.01(-2.14%)
Jul 05, 2018 0.6700 0.6999 0.6700 0.6999 1,785 +0.03(+4.46%)
Jul 03, 2018 0.6700 0.6700 0.6700 0 -0.09(-12.41%)
Jul 02, 2018 0.7825 0.8385 0.6700 0.7649 12,353 -0.00(-0.01%)
Jun 29, 2018 0.7189 0.7839 0.7188 0.7650 6,039 +0.11(+17.69%)
Jun 28, 2018 0.6500 0.6500 0.6500 0.6500 1,305 +0.00(+0.00%)
Jun 27, 2018 0.6900 0.7200 0.6300 0.6500 28,031 -0.04(-5.80%)
Jun 26, 2018 0.6900 0.7200 0.6900 0.6900 6,312 -0.01(-1.43%)
Jun 25, 2018 0.6900 0.7000 0.6900 0.7000 4,302 +0.00(+0.30%)
Jun 22, 2018 0.6908 0.7680 0.6908 0.6979 2,185 +0.01(+1.15%)
Jun 21, 2018 0.6900 0.7000 0.6900 0.6900 4,360 -0.00(-0.59%)
Jun 20, 2018 0.7700 0.7700 0.6941 0.6941 1,365 -0.00(-0.43%)
Jun 19, 2018 0.7250 0.7600 0.6941 0.6971 3,648 -0.00(-0.42%)
Jun 18, 2018 0.7000 0.7000 0.6900 0.7000 8,198 -0.03(-4.11%)
Jun 15, 2018 0.7300 0.6800 0.7300 7,537 -0.00(-0.01%)
Jun 14, 2018 0.7700 0.7700 0.6921 0.7300 2,975 +0.04(+5.80%)
Jun 13, 2018 0.7200 0.7200 0.6900 0.6900 13,310 -0.03(-4.17%)
Jun 12, 2018 0.7275 0.7275 0.7200 0.7200 3,192 -0.01(-1.04%)
Jun 08, 2018 0.7276 0.7276 0.7276 0 -0.04(-5.51%)
Jun 07, 2018 0.6911 0.7700 0.6911 0.7700 4,055 +0.04(+5.48%)
Jun 06, 2018 0.6911 0.7300 0.6911 0.7300 3,110 +0.04(+5.05%)
Jun 05, 2018 0.7849 0.7849 0.6949 0.6949 8,475 -0.01(-1.85%)
Jun 04, 2018 0.7500 0.7700 0.6910 0.7080 6,344 -0.04(-5.60%)
Jun 01, 2018 0.7250 0.8000 0.7250 0.7500 12,432 +0.03(+3.45%)
May 31, 2018 0.7200 0.8000 0.7000 0.7250 15,698 +0.04(+5.07%)
May 30, 2018 0.6305 0.7197 0.6305 0.6900 26,984 +0.02(+2.99%)
May 29, 2018 0.8100 0.8400 0.6301 0.6700 45,202 -0.18(-21.18%)
May 25, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.57%)
May 24, 2018 0.8630 0.8630 0.8630 0.8636 3,551 -0.01(-1.19%)
May 23, 2018 0.8325 0.9219 0.8200 0.8740 43,996 +0.04(+4.67%)
May 22, 2018 0.8750 0.8750 0.8350 0.8350 12,514 -0.04(-4.02%)
May 21, 2018 0.8200 1.000 0.7800 0.8700 64,395 +0.07(+8.75%)
May 18, 2018 0.5800 0.8000 0.5600 0.8000 152,314 +0.24(+42.63%)
May 17, 2018 0.6100 0.6398 0.5609 0.5609 19,125 -0.04(-6.50%)
May 16, 2018 0.5400 0.6020 0.5400 0.5999 6,508 +0.04(+7.12%)
May 15, 2018 0.5500 0.5731 0.5500 0.5600 1,910 -0.01(-1.75%)
May 14, 2018 0.5660 0.5700 0.5502 0.5700 4,160 +0.00(+0.00%)
May 11, 2018 0.5300 0.5863 0.5300 0.5700 12,731 +0.05(+9.62%)
May 10, 2018 0.5650 0.5800 0.5200 0.5200 21,113 -0.06(-10.34%)
May 09, 2018 0.5800 0.5800 0.5800 0.5800 2,799 +0.01(+1.75%)
May 08, 2018 0.5201 0.5700 0.5201 0.5700 7,150 +0.00(+0.02%)
May 07, 2018 0.5400 0.5699 0.5241 0.5699 6,274 +0.01(+2.68%)
May 04, 2018 0.5547 0.5700 0.5400 0.5550 5,641 +0.02(+2.78%)
May 03, 2018 0.5500 0.5550 0.5400 0.5400 25,287 -0.02(-3.56%)
May 02, 2018 0.5550 0.5700 0.5250 0.5599 23,392 -0.01(-1.76%)
May 01, 2018 0.5550 0.5700 0.5400 0.5700 4,350 +0.03(+5.56%)
Apr 30, 2018 0.5575 0.5700 0.5400 0.5400 16,650 -0.01(-1.37%)
Apr 27, 2018 0.5450 0.5700 0.5450 0.5475 1,978 -0.00(-0.82%)
Apr 26, 2018 0.5537 0.5540 0.5020 0.5520 84,392 -0.05(-7.88%)
Apr 25, 2018 0.5880 0.5992 0.5397 0.5992 18,727 +0.01(+1.90%)
Apr 24, 2018 0.6151 0.6151 0.5800 0.5880 35,677 -0.02(-3.64%)
Apr 23, 2018 0.6700 0.6700 0.6102 0.6102 11,100 -0.03(-4.66%)
Apr 20, 2018 0.6350 0.6600 0.6350 0.6400 14,256 +0.04(+5.96%)
Apr 19, 2018 0.6989 0.6989 0.6040 0.6040 11,601 -0.03(-4.75%)
Apr 18, 2018 0.6979 0.6979 0.6340 0.6341 5,085 -0.07(-9.40%)
Apr 17, 2018 0.6900 0.6999 0.6320 0.6999 13,100 +0.00(+0.42%)
Apr 16, 2018 0.6868 0.7200 0.6720 0.6970 75,204 +0.04(+5.61%)
Apr 13, 2018 0.6869 0.6869 0.6400 0.6600 18,906 -0.03(-3.92%)
Apr 12, 2018 0.6900 0.6900 0.6600 0.6869 8,485 +0.03(+4.08%)
Apr 11, 2018 0.6200 0.6600 0.6000 0.6600 11,487 +0.03(+5.10%)
Apr 10, 2018 0.6120 0.6280 0.6120 0.6280 6,526 +0.01(+0.96%)
Apr 09, 2018 0.6120 0.6220 0.6120 0.6220 2,423 +0.01(+1.14%)
Apr 06, 2018 0.6000 0.6260 0.6000 0.6150 3,750 -0.01(-1.44%)
Apr 05, 2018 0.6100 0.6240 0.6000 0.6240 12,014 +0.00(+0.65%)
Apr 04, 2018 0.6031 0.6400 0.6030 0.6200 6,170 +0.02(+2.91%)
Apr 03, 2018 0.6300 0.6400 0.6021 0.6025 5,250 -0.02(-2.51%)
Apr 02, 2018 0.6022 0.6300 0.6022 0.6180 5,253 -0.03(-4.92%)
Mar 29, 2018 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Mar 28, 2018 0.6700 0.6700 0.5931 0.6300 41,719 -0.04(-5.97%)
Mar 27, 2018 0.6700 0.6952 0.6700 0.6700 5,365 -0.02(-3.58%)
Mar 26, 2018 0.7000 0.7000 0.6700 0.6949 5,193 +0.02(+3.72%)
Mar 23, 2018 0.7000 0.7000 0.6700 0.6700 11,189 -0.02(-2.90%)
Mar 22, 2018 0.6900 0.6980 0.6600 0.6900 6,410 +0.03(+4.55%)
Mar 21, 2018 0.6501 0.7000 0.6501 0.6600 6,140 -0.03(-4.35%)
Mar 20, 2018 0.6401 0.6990 0.6401 0.6900 10,783 +0.04(+6.15%)
Mar 19, 2018 0.6815 0.6959 0.6400 0.6500 18,341 -0.03(-4.54%)
Mar 16, 2018 0.7079 0.7079 0.6320 0.6809 15,059 -0.01(-1.32%)
Mar 15, 2018 0.7149 0.7300 0.6530 0.6900 16,802 -0.06(-7.99%)
Mar 14, 2018 0.7000 0.7750 0.6900 0.7499 3,891 +0.06(+8.68%)
Mar 13, 2018 0.6902 0.7249 0.6900 0.6900 10,817 -0.01(-1.43%)
Mar 12, 2018 0.7350 0.7350 0.6950 0.7000 18,949 +0.00(+0.00%)
Mar 09, 2018 0.7000 0.7775 0.7000 0.7000 15,832 +0.00(+0.00%)
Mar 08, 2018 0.7800 0.7800 0.7000 0.7000 30,933 -0.08(-10.26%)
Mar 07, 2018 0.7650 0.7800 0.7500 0.7800 2,201 +0.00(+0.00%)
Mar 06, 2018 0.7695 0.7800 0.7500 0.7800 11,011 +0.01(+0.65%)
Mar 05, 2018 0.7900 0.7900 0.7583 0.7750 23,398 -0.02(-1.90%)
Mar 02, 2018 0.7905 0.8000 0.7800 0.7900 15,516 -0.02(-2.47%)
Mar 01, 2018 0.7800 0.8100 0.7800 0.8100 23,610 +0.03(+3.85%)
Feb 28, 2018 0.8050 0.8100 0.7615 0.7800 7,213 -0.01(-1.27%)
Feb 27, 2018 0.7800 0.8200 0.7800 0.7900 5,869 -0.02(-2.47%)
Feb 26, 2018 0.7617 0.8100 0.7611 0.8100 7,227 -0.01(-1.22%)
Feb 23, 2018 0.7950 0.8400 0.7521 0.8200 13,369 +0.03(+3.80%)
Feb 22, 2018 0.8494 0.8494 0.7851 0.7900 28,214 -0.06(-7.06%)
Feb 21, 2018 0.8460 0.8500 0.7800 0.8500 16,560 +0.00(+0.00%)
Feb 20, 2018 0.9301 0.9301 0.8410 0.8500 32,288 -0.12(-12.37%)
Feb 16, 2018 0.9700 0.9700 0.9700 0 +0.06(+6.59%)
Feb 15, 2018 0.9100 0.9100 0.8701 0.9100 7,541 +0.01(+1.11%)
Feb 14, 2018 0.9589 0.9879 0.8900 0.9000 21,587 -0.06(-6.53%)
Feb 13, 2018 1.010 1.010 1.010 0.9629 6,700 +0.01(+1.36%)
Feb 12, 2018 0.9200 1.000 0.8950 0.9500 8,835 +0.03(+3.26%)
Feb 09, 2018 1.010 1.040 0.8950 0.9200 73,928 -0.07(-7.07%)
Feb 08, 2018 0.8701 1.000 0.8700 0.9900 33,784 +0.08(+8.79%)
Feb 07, 2018 0.8500 0.9100 0.8000 0.9100 19,566 +0.01(+1.11%)
Feb 06, 2018 0.9500 0.9500 0.8400 0.9000 16,481 -0.04(-4.74%)
Feb 05, 2018 0.8520 0.9499 0.8520 0.9448 10,512 +0.09(+10.89%)
Feb 02, 2018 0.9499 0.9499 0.8520 0.8520 18,798 -0.04(-4.27%)
Feb 01, 2018 0.9400 0.9500 0.8700 0.8900 28,191 -0.05(-5.32%)
Jan 31, 2018 0.8600 0.9936 0.8600 0.9400 16,811 +0.08(+9.30%)
Jan 30, 2018 0.9600 0.9600 0.8600 0.8600 18,105 -0.08(-8.51%)
Jan 29, 2018 0.9200 0.9900 0.9200 0.9400 23,930 +0.02(+2.17%)
Jan 26, 2018 0.9935 0.9935 0.9100 0.9200 19,444 -0.01(-1.08%)
Jan 25, 2018 0.9500 0.9900 0.9220 0.9300 13,780 -0.07(-6.81%)
Jan 24, 2018 1.020 1.030 0.9420 0.9980 14,304 -0.01(-1.19%)
Jan 23, 2018 0.9825 1.030 0.9400 1.010 9,768 +0.07(+7.38%)
Jan 22, 2018 0.9499 1.060 0.9130 0.9406 29,077 -0.11(-10.42%)
Jan 19, 2018 1.100 1.100 1.020 1.050 7,597 +0.03(+2.94%)
Jan 18, 2018 1.100 1.110 1.010 1.020 26,535 -0.02(-1.92%)
Jan 17, 2018 1.100 1.100 1.010 1.040 18,056 -0.06(-5.45%)
Jan 16, 2018 1.050 1.100 1.010 1.100 23,421 +0.05(+4.76%)
Jan 12, 2018 1.050 1.050 1.050 0 -0.01(-0.94%)
Jan 11, 2018 1.110 1.190 1.000 1.060 47,890 -0.05(-4.50%)
Jan 10, 2018 1.330 1.350 1.110 1.110 51,880 -0.17(-13.28%)
Jan 09, 2018 1.130 1.280 1.120 1.280 104,607 +0.16(+14.29%)
Jan 08, 2018 1.070 1.200 1.020 1.120 57,052 +0.11(+10.89%)
Jan 05, 2018 1.100 1.100 0.9020 1.010 57,299 -0.06(-5.61%)
Jan 04, 2018 1.400 1.580 0.8600 1.070 143,338 -0.33(-23.57%)
Jan 03, 2018 1.635 1.800 1.200 1.400 192,552 -0.24(-14.63%)
Jan 02, 2018 1.100 1.680 1.100 1.640 189,477 +0.55(+50.46%)
Dec 29, 2017 1.090 1.090 1.090 0 +0.08(+7.92%)
Dec 28, 2017 1.215 1.250 0.9800 1.010 76,120 -0.14(-12.17%)
Dec 27, 2017 0.7600 1.290 0.7600 1.150 149,890 +0.39(+51.32%)
Dec 26, 2017 0.7900 0.8200 0.7501 0.7600 29,375 -0.02(-2.56%)
Dec 22, 2017 0.7200 0.7800 0.7200 0.7800 12,558 +0.06(+8.33%)
Dec 21, 2017 0.7665 0.7700 0.7100 0.7200 11,975 -0.03(-4.00%)
Dec 20, 2017 0.7300 0.7800 0.7000 0.7500 21,049 +0.05(+7.13%)
Dec 19, 2017 0.7200 0.7943 0.7000 0.7001 11,675 -0.02(-2.36%)
Dec 18, 2017 0.7500 0.7903 0.7100 0.7170 20,492 -0.03(-4.40%)
Dec 15, 2017 0.7110 0.7999 0.7110 0.7500 7,332 -0.04(-5.06%)
Dec 14, 2017 0.8000 0.8000 0.7100 0.7900 49,178 -0.01(-1.25%)
Dec 13, 2017 0.8200 0.8200 0.7500 0.8000 9,140 +0.00(+0.00%)
Dec 12, 2017 0.8200 0.8600 0.7011 0.8000 33,801 -0.02(-2.44%)
Dec 11, 2017 0.8000 0.9000 0.7850 0.8200 34,734 -0.02(-2.38%)
Dec 08, 2017 0.7997 0.8400 0.6650 0.8400 53,846 +0.04(+5.00%)
Dec 07, 2017 0.7994 0.8000 0.7497 0.8000 6,579 +0.00(+0.00%)
Dec 06, 2017 0.7950 0.8000 0.7775 0.8000 13,987 +0.00(+0.00%)
Dec 05, 2017 0.8200 0.8500 0.7800 0.8000 13,314 -0.02(-2.44%)
Dec 04, 2017 0.7700 0.8100 0.7700 0.8200 11,046 +0.04(+5.13%)
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.