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

Aemetis Inc (NQ: AMTX )

3.940 -0.090 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.5579 0.5700 0.5053 0.5200 57,930 -0.04(-6.81%)
Mar 30, 2020 0.5700 0.5700 0.5051 0.5580 67,617 +0.01(+1.45%)
Mar 27, 2020 0.5200 0.5500 0.5051 0.5500 178,600 +0.05(+10.00%)
Mar 26, 2020 0.5300 0.5400 0.4820 0.5000 162,257 -0.03(-5.66%)
Mar 25, 2020 0.5500 0.5800 0.5100 0.5300 247,167 -0.05(-8.62%)
Mar 24, 2020 0.6800 0.6800 0.5100 0.5800 290,881 -0.10(-14.71%)
Mar 23, 2020 0.6400 0.7000 0.5400 0.6800 557,212 -0.03(-4.23%)
Mar 20, 2020 0.9000 1.520 0.6100 0.7100 10,261,800 +0.29(+69.05%)
Mar 19, 2020 0.3700 0.4800 0.3700 0.4200 73,930 +0.05(+13.33%)
Mar 18, 2020 0.4725 0.4870 0.3705 0.3706 29,900 -0.08(-17.64%)
Mar 17, 2020 0.5000 0.5000 0.3997 0.4500 21,665 -0.05(-10.00%)
Mar 16, 2020 0.5000 0.5200 0.5000 0.5000 29,302 -0.10(-16.39%)
Mar 13, 2020 0.6099 0.6380 0.5705 0.5980 28,900 -0.01(-1.97%)
Mar 12, 2020 0.7000 0.7100 0.4800 0.6100 32,677 -0.04(-6.31%)
Mar 11, 2020 0.7266 0.7266 0.6511 0.6511 9,129 +0.00(+0.00%)
Mar 10, 2020 0.6750 0.7300 0.6100 0.6511 89,496 -0.01(-0.96%)
Mar 09, 2020 0.7100 0.7100 0.6500 0.6574 35,248 -0.07(-9.95%)
Mar 06, 2020 0.7300 0.7580 0.7100 0.7300 22,200 -0.03(-3.88%)
Mar 05, 2020 0.7776 0.7776 0.7200 0.7595 8,646 +0.02(+2.64%)
Mar 04, 2020 0.7800 0.7800 0.7120 0.7400 29,128 -0.01(-1.32%)
Mar 03, 2020 0.7165 0.7500 0.7165 0.7499 13,795 +0.07(+9.89%)
Mar 02, 2020 0.7700 0.7700 0.6008 0.6824 51,346 -0.06(-7.77%)
Feb 28, 2020 0.7300 0.7500 0.7200 0.7399 64,100 +0.01(+1.91%)
Feb 27, 2020 0.7500 0.7500 0.7100 0.7260 21,780 -0.05(-5.84%)
Feb 26, 2020 0.8100 0.8100 0.7620 0.7710 51,571 -0.01(-1.32%)
Feb 25, 2020 0.8000 0.8000 0.7550 0.7813 8,523 -0.02(-2.31%)
Feb 24, 2020 0.8497 0.8497 0.7800 0.7998 28,456 +0.03(+3.32%)
Feb 21, 2020 0.7700 0.8000 0.7550 0.7741 10,500 +0.02(+2.26%)
Feb 20, 2020 0.7570 0.7800 0.7570 0.7570 31,243 -0.00(-0.46%)
Feb 19, 2020 0.8100 0.8299 0.7570 0.7605 49,985 -0.01(-1.23%)
Feb 18, 2020 0.8200 0.8200 0.7600 0.7700 50,720 -0.03(-3.75%)
Feb 14, 2020 0.8003 0.8296 0.7901 0.8000 25,700 -0.02(-2.44%)
Feb 13, 2020 0.8055 0.8399 0.8033 0.8200 11,829 -0.02(-2.49%)
Feb 12, 2020 0.7900 0.8500 0.7900 0.8409 18,813 +0.03(+3.81%)
Feb 11, 2020 0.8600 0.8600 0.8000 0.8100 21,359 -0.01(-0.67%)
Feb 10, 2020 0.8300 0.8500 0.7570 0.8155 21,216 -0.00(-0.51%)
Feb 07, 2020 0.8256 0.8295 0.7849 0.8197 80,400 +0.01(+1.20%)
Feb 06, 2020 0.8200 0.8400 0.7900 0.8100 47,217 +0.00(+0.30%)
Feb 05, 2020 0.8300 0.8500 0.8000 0.8076 16,284 -0.01(-1.51%)
Feb 04, 2020 0.8100 0.8600 0.8001 0.8200 75,214 +0.01(+1.37%)
Feb 03, 2020 0.7900 0.8400 0.7900 0.8089 42,956 +0.02(+2.39%)
Jan 31, 2020 0.8500 0.8925 0.7898 0.7900 115,600 -0.05(-5.96%)
Jan 30, 2020 0.8700 0.9000 0.8200 0.8401 45,918 -0.03(-3.44%)
Jan 29, 2020 1.020 1.030 0.8608 0.8700 157,987 -0.05(-5.43%)
Jan 28, 2020 0.8400 1.280 0.8200 0.9200 1,146,036 +0.12(+15.00%)
Jan 27, 2020 0.8400 0.8700 0.8000 0.8000 29,518 -0.04(-4.88%)
Jan 24, 2020 0.8733 0.8733 0.8351 0.8410 3,700 -0.03(-3.33%)
Jan 23, 2020 0.8200 0.8735 0.8200 0.8700 8,285 +0.00(+0.01%)
Jan 22, 2020 0.8500 0.8750 0.8300 0.8699 16,400 -0.00(-0.01%)
Jan 21, 2020 0.8700 0.8800 0.8400 0.8700 22,163 -0.01(-0.58%)
Jan 17, 2020 0.8600 0.8800 0.8400 0.8751 12,600 +0.02(+1.76%)
Jan 16, 2020 0.8950 0.8955 0.8500 0.8600 14,253 +0.01(+1.18%)
Jan 15, 2020 0.8300 0.8900 0.8300 0.8500 15,137 -0.01(-0.75%)
Jan 14, 2020 0.8550 0.9000 0.8550 0.8564 16,685 -0.02(-2.68%)
Jan 13, 2020 0.8899 0.8899 0.8520 0.8800 28,411 -0.01(-1.11%)
Jan 10, 2020 0.8394 0.9000 0.8394 0.8899 7,100 +0.03(+3.49%)
Jan 09, 2020 0.8300 0.8800 0.8054 0.8599 130,305 +0.02(+2.37%)
Jan 08, 2020 0.8500 0.9000 0.8000 0.8400 53,591 -0.01(-1.28%)
Jan 07, 2020 0.9300 0.9300 0.8396 0.8509 18,770 -0.04(-4.39%)
Jan 06, 2020 0.8600 0.9300 0.8500 0.8900 10,553 -0.01(-1.12%)
Jan 03, 2020 0.9500 0.9500 0.9001 0.9001 10,700 -0.00(-0.06%)
Jan 02, 2020 0.9300 0.9300 0.8000 0.9006 38,754 +0.07(+8.51%)
Dec 31, 2019 0.8400 0.9767 0.7300 0.8300 178,500 -0.01(-1.19%)
Dec 30, 2019 0.8700 0.9000 0.8400 0.8400 90,564 -0.09(-9.24%)
Dec 27, 2019 0.9300 0.9300 0.8900 0.9255 37,600 -0.00(-0.48%)
Dec 26, 2019 0.9300 0.9300 0.9200 0.9300 56,588 +0.01(+1.11%)
Dec 24, 2019 0.9300 0.9300 0.9000 0.9198 33,600 -0.02(-2.04%)
Dec 23, 2019 0.9800 1.000 0.9390 0.9390 46,119 -0.04(-4.18%)
Dec 20, 2019 0.9801 1.007 0.9400 0.9800 56,200 -0.03(-2.97%)
Dec 19, 2019 1.010 1.020 0.9801 1.010 8,050 +0.01(+0.75%)
Dec 18, 2019 1.020 1.020 0.9801 1.002 14,653 -0.00(-0.25%)
Dec 17, 2019 1.020 1.020 0.9801 1.005 28,737 -0.02(-1.47%)
Dec 16, 2019 1.010 1.020 0.9800 1.020 8,258 +0.01(+0.99%)
Dec 13, 2019 1.010 1.010 1.010 1.010 600 +0.00(+0.00%)
Dec 12, 2019 1.010 1.010 0.9500 1.010 25,158 -0.01(-0.98%)
Dec 11, 2019 0.9800 1.020 0.9800 1.020 856 +0.00(+0.00%)
Dec 10, 2019 1.010 1.020 0.9751 1.020 12,242 +0.05(+5.13%)
Dec 09, 2019 1.020 1.020 0.9700 0.9702 12,393 +0.00(+0.02%)
Dec 06, 2019 1.000 1.020 0.9700 0.9700 27,600 -0.04(-3.96%)
Dec 05, 2019 0.9800 1.010 0.9500 1.010 15,247 +0.04(+4.12%)
Dec 04, 2019 0.9800 1.000 0.9700 0.9700 16,094 -0.02(-2.02%)
Dec 03, 2019 1.030 1.030 0.9668 0.9900 23,688 -0.01(-0.64%)
Dec 02, 2019 1.020 1.030 0.9800 0.9964 6,000 -0.02(-2.31%)
Nov 29, 2019 1.030 1.030 0.9682 1.020 11,900 +0.05(+5.69%)
Nov 27, 2019 1.020 1.020 0.9651 0.9651 18,700 -0.05(-4.46%)
Nov 26, 2019 0.9600 1.030 0.9600 1.010 1,847 +0.01(+1.35%)
Nov 25, 2019 0.9700 1.000 0.9600 0.9966 8,477 +0.03(+3.30%)
Nov 22, 2019 1.000 1.030 0.9600 0.9648 8,800 -0.04(-3.52%)
Nov 21, 2019 0.9600 1.000 0.9600 1.000 4,437 +0.04(+4.17%)
Nov 20, 2019 1.030 1.070 0.9600 0.9600 30,470 +0.01(+1.05%)
Nov 19, 2019 0.9900 1.050 0.9500 0.9500 18,632 -0.05(-5.00%)
Nov 18, 2019 0.9900 1.000 0.9500 1.000 13,272 +0.00(+0.00%)
Nov 15, 2019 1.070 1.070 0.9500 1.000 35,300 -0.03(-2.91%)
Nov 14, 2019 1.050 1.113 0.9900 1.030 22,498 +0.00(+0.00%)
Nov 13, 2019 1.030 1.080 1.000 1.030 64,940 +0.03(+3.00%)
Nov 12, 2019 1.040 1.040 1.000 1.000 10,416 -0.03(-2.91%)
Nov 11, 2019 1.040 1.040 1.002 1.030 1,748 +0.02(+1.98%)
Nov 08, 2019 0.9900 1.030 0.9900 1.010 17,200 +0.06(+6.32%)
Nov 07, 2019 1.000 1.040 0.9500 0.9500 9,893 -0.06(-5.93%)
Nov 06, 2019 1.050 1.050 0.9500 1.010 13,625 +0.03(+3.05%)
Nov 05, 2019 0.9500 0.9900 0.9500 0.9800 11,395 -0.01(-1.01%)
Nov 04, 2019 1.000 1.050 0.9300 0.9900 21,273 +0.01(+1.21%)
Nov 01, 2019 0.9749 0.9855 0.9651 0.9782 11,800 -0.02(-1.93%)
Oct 31, 2019 1.012 1.020 0.9500 0.9975 3,854 +0.01(+0.76%)
Oct 30, 2019 0.9700 1.000 0.9000 0.9900 13,772 +0.01(+1.02%)
Oct 29, 2019 1.000 1.000 0.9707 0.9800 5,535 -0.02(-2.00%)
Oct 28, 2019 0.9900 1.000 0.9545 1.000 9,096 +0.01(+1.48%)
Oct 25, 2019 0.9000 0.9900 0.9000 0.9854 4,800 +0.06(+7.02%)
Oct 24, 2019 0.9450 1.019 0.9203 0.9208 8,820 +0.02(+2.31%)
Oct 23, 2019 1.000 1.029 0.9000 0.9000 27,254 -0.10(-10.45%)
Oct 22, 2019 1.080 1.080 0.9800 1.005 18,323 +0.00(+0.50%)
Oct 21, 2019 1.060 1.060 0.9250 1.000 128,563 -0.06(-5.66%)
Oct 18, 2019 1.080 1.104 1.032 1.060 4,700 -0.01(-0.93%)
Oct 17, 2019 1.170 1.210 1.070 1.070 67,875 -0.11(-9.31%)
Oct 16, 2019 1.160 1.194 1.110 1.180 11,431 +0.05(+4.42%)
Oct 15, 2019 1.200 1.200 1.110 1.130 7,384 -0.07(-5.83%)
Oct 14, 2019 1.140 1.210 1.130 1.200 20,070 +0.05(+4.28%)
Oct 11, 2019 1.100 1.161 1.100 1.151 7,000 +0.05(+4.61%)
Oct 10, 2019 1.150 1.150 1.100 1.100 7,981 +0.00(+0.00%)
Oct 09, 2019 1.130 1.150 1.100 1.100 12,839 -0.03(-2.65%)
Oct 08, 2019 1.120 1.140 1.080 1.130 8,269 +0.02(+1.80%)
Oct 07, 2019 1.120 1.150 1.110 1.110 12,204 -0.01(-0.89%)
Oct 04, 2019 1.150 1.200 1.120 1.120 61,700 -0.08(-6.35%)
Oct 03, 2019 1.083 1.210 1.020 1.196 191,181 +0.15(+13.90%)
Oct 02, 2019 1.120 1.139 1.000 1.050 65,374 -0.05(-4.55%)
Oct 01, 2019 1.100 1.100 1.050 1.100 7,401 +0.01(+0.92%)
Sep 30, 2019 1.050 1.100 1.050 1.090 3,374 +0.06(+5.83%)
Sep 27, 2019 1.050 1.080 1.030 1.030 11,600 -0.02(-1.80%)
Sep 26, 2019 1.030 1.080 1.030 1.049 15,856 +0.05(+4.89%)
Sep 25, 2019 1.030 1.090 1.000 1.000 51,126 -0.05(-4.76%)
Sep 24, 2019 1.080 1.100 1.050 1.050 14,334 -0.09(-7.99%)
Sep 23, 2019 1.190 1.200 1.141 1.141 21,493 -0.05(-4.10%)
Sep 20, 2019 1.190 1.200 1.092 1.190 104,900 +0.01(+0.85%)
Sep 19, 2019 1.000 1.190 0.9100 1.180 89,164 +0.18(+18.00%)
Sep 18, 2019 1.010 1.040 0.9700 1.000 38,641 -0.01(-0.70%)
Sep 17, 2019 1.001 1.050 0.9900 1.007 16,813 -0.05(-5.00%)
Sep 16, 2019 1.050 1.190 0.9900 1.060 110,703 +0.02(+1.47%)
Sep 13, 2019 0.8501 1.069 0.8500 1.045 81,600 +0.15(+17.37%)
Sep 12, 2019 0.8600 0.8900 0.8300 0.8900 41,087 +0.06(+7.23%)
Sep 11, 2019 0.7900 0.8300 0.7900 0.8300 24,686 +0.05(+6.41%)
Sep 10, 2019 0.8200 0.8200 0.7800 0.7800 32,840 -0.04(-4.88%)
Sep 09, 2019 0.8200 0.8200 0.7900 0.8200 41,021 +0.03(+3.27%)
Sep 06, 2019 0.8050 0.8340 0.7900 0.7940 25,200 -0.01(-0.77%)
Sep 05, 2019 0.8190 0.8300 0.7500 0.8002 19,179 +0.01(+0.65%)
Sep 04, 2019 0.7500 0.8300 0.7450 0.7950 32,348 +0.03(+3.92%)
Sep 03, 2019 0.7911 0.8000 0.7400 0.7650 48,261 -0.03(-3.16%)
Aug 30, 2019 0.7711 0.8200 0.7711 0.7900 36,400 -0.01(-1.25%)
Aug 29, 2019 0.7534 0.8200 0.7534 0.8000 58,546 +0.04(+4.58%)
Aug 28, 2019 0.7500 0.8000 0.7500 0.7650 17,459 +0.01(+0.66%)
Aug 27, 2019 0.7500 0.7689 0.7500 0.7600 6,553 -0.01(-1.30%)
Aug 26, 2019 0.7675 0.8194 0.7675 0.7700 19,748 -0.02(-2.53%)
Aug 23, 2019 0.8300 0.8300 0.7544 0.7900 45,200 -0.04(-5.28%)
Aug 22, 2019 0.8100 0.8558 0.8100 0.8340 101,585 +0.02(+2.41%)
Aug 21, 2019 0.8400 0.8400 0.7601 0.8144 20,844 +0.01(+1.80%)
Aug 20, 2019 0.8300 0.8400 0.7700 0.8000 43,458 -0.04(-4.85%)
Aug 19, 2019 0.8600 0.8600 0.8300 0.8408 20,288 -0.02(-2.23%)
Aug 16, 2019 0.8600 0.8790 0.8100 0.8600 83,400 -0.03(-2.90%)
Aug 15, 2019 0.8500 0.8857 0.8000 0.8857 81,853 +0.02(+1.80%)
Aug 14, 2019 0.8600 0.9046 0.8600 0.8700 69,380 -0.03(-3.32%)
Aug 13, 2019 0.9600 0.9600 0.8400 0.8999 17,424 -0.02(-2.18%)
Aug 12, 2019 0.9400 0.9500 0.9000 0.9200 10,788 -0.00(-0.07%)
Aug 09, 2019 0.9314 0.9660 0.9000 0.9206 29,900 -0.01(-1.54%)
Aug 08, 2019 1.120 1.120 0.9314 0.9350 71,946 -0.02(-2.60%)
Aug 07, 2019 0.9900 0.9900 0.9300 0.9600 13,257 -0.04(-3.72%)
Aug 06, 2019 1.000 1.000 0.9554 0.9971 35,502 -0.00(-0.29%)
Aug 05, 2019 0.9400 1.000 0.8283 1.000 28,390 +0.06(+6.38%)
Aug 02, 2019 0.9300 0.9900 0.9001 0.9400 27,000 +0.04(+4.28%)
Aug 01, 2019 0.9900 0.9900 0.9014 0.9014 18,903 -0.05(-5.12%)
Jul 31, 2019 0.9450 0.9900 0.9450 0.9500 17,035 +0.05(+5.56%)
Jul 30, 2019 0.9600 1.000 0.9000 0.9000 28,188 -0.08(-8.16%)
Jul 29, 2019 0.9900 1.000 0.9600 0.9800 16,108 -0.01(-1.01%)
Jul 26, 2019 1.010 1.020 0.9652 0.9900 10,900 +0.02(+1.55%)
Jul 25, 2019 1.030 1.030 0.9500 0.9749 22,502 -0.02(-2.16%)
Jul 24, 2019 1.020 1.050 0.9501 0.9964 40,848 -0.03(-3.26%)
Jul 23, 2019 1.020 1.040 1.000 1.030 52,366 +0.03(+3.00%)
Jul 22, 2019 0.9700 1.050 0.9700 1.000 73,559 +0.00(+0.00%)
Jul 19, 2019 1.010 1.010 0.9650 1.000 23,100 -0.02(-1.96%)
Jul 18, 2019 0.9300 1.020 0.9300 1.020 119,416 +0.06(+6.25%)
Jul 17, 2019 0.9600 1.000 0.9202 0.9600 73,317 -0.01(-1.03%)
Jul 16, 2019 0.9400 0.9900 0.8600 0.9700 157,046 +0.01(+1.04%)
Jul 15, 2019 0.8600 1.270 0.8600 0.9600 2,405,805 +0.14(+17.07%)
Jul 12, 2019 0.8697 0.8698 0.8200 0.8200 23,500 -0.04(-5.16%)
Jul 11, 2019 0.8800 0.8844 0.8600 0.8646 16,307 -0.01(-0.62%)
Jul 10, 2019 0.8745 0.9000 0.8700 0.8700 16,691 +0.00(+0.00%)
Jul 09, 2019 0.9197 0.9197 0.8700 0.8700 9,009 -0.00(-0.02%)
Jul 08, 2019 0.9200 0.9200 0.8701 0.8702 3,012 -0.03(-3.57%)
Jul 05, 2019 0.8990 0.9051 0.8501 0.9024 28,900 -0.00(-0.30%)
Jul 03, 2019 0.8510 0.9075 0.8510 0.9051 10,100 +0.03(+3.92%)
Jul 02, 2019 0.8500 0.9000 0.8500 0.8710 8,699 +0.02(+2.47%)
Jul 01, 2019 0.8600 0.9001 0.8500 0.8500 31,784 +0.00(+0.00%)
Jun 28, 2019 0.9040 0.9199 0.8500 0.8500 76,300 -0.03(-3.41%)
Jun 27, 2019 0.8900 0.9200 0.8500 0.8800 22,260 -0.04(-4.35%)
Jun 26, 2019 0.8900 0.9300 0.8600 0.9200 32,689 +0.07(+8.21%)
Jun 25, 2019 0.9352 0.9456 0.8502 0.8502 15,929 -0.04(-4.47%)
Jun 24, 2019 0.9196 0.9315 0.8800 0.8900 35,095 -0.06(-5.88%)
Jun 21, 2019 0.9066 0.9456 0.9066 0.9456 8,000 +0.02(+1.68%)
Jun 20, 2019 0.9100 0.9599 0.8900 0.9300 18,675 +0.01(+1.09%)
Jun 19, 2019 0.9031 0.9603 0.9031 0.9200 9,115 -0.03(-3.08%)
Jun 18, 2019 0.9000 0.9800 0.9000 0.9492 80,149 -0.00(-0.08%)
Jun 17, 2019 0.9400 0.9600 0.9000 0.9500 21,263 +0.05(+5.56%)
Jun 14, 2019 0.9200 0.9750 0.9000 0.9000 41,700 -0.06(-6.24%)
Jun 13, 2019 1.050 1.140 0.9300 0.9599 224,703 +0.06(+6.66%)
Jun 12, 2019 0.9000 0.9500 0.8700 0.9000 7,808 -0.00(-0.22%)
Jun 11, 2019 0.8800 0.9688 0.8800 0.9020 4,461 -0.03(-3.01%)
Jun 10, 2019 0.8800 0.9780 0.8800 0.9300 31,521 +0.05(+5.68%)
Jun 07, 2019 0.9100 0.9600 0.8800 0.8800 50,100 -0.04(-4.35%)
Jun 06, 2019 1.050 1.093 0.9120 0.9200 18,030 +0.01(+1.10%)
Jun 05, 2019 0.9312 0.9848 0.9100 0.9100 35,160 -0.05(-5.21%)
Jun 04, 2019 0.9500 0.9975 0.9100 0.9600 37,148 +0.00(+0.00%)
Jun 03, 2019 1.180 1.200 0.9600 0.9600 49,862 -0.07(-6.80%)
May 31, 2019 1.050 1.080 1.030 1.030 45,400 -0.06(-5.50%)
May 30, 2019 1.110 1.140 1.040 1.090 63,630 -0.04(-3.54%)
May 29, 2019 1.170 1.180 1.100 1.130 79,268 -0.03(-2.59%)
May 28, 2019 1.150 1.190 1.150 1.160 15,031 -0.01(-0.85%)
May 24, 2019 1.150 1.190 1.150 1.170 13,200 +0.02(+1.74%)
May 23, 2019 1.150 1.190 1.150 1.150 11,228 -0.02(-1.71%)
May 22, 2019 1.200 1.210 1.121 1.170 44,823 -0.02(-1.68%)
May 21, 2019 1.140 1.220 1.130 1.190 85,931 +0.02(+1.71%)
May 20, 2019 1.190 1.230 1.130 1.170 130,127 -0.02(-1.68%)
May 17, 2019 1.130 1.190 1.130 1.190 91,700 +0.06(+5.31%)
May 16, 2019 1.180 1.230 1.120 1.130 74,583 -0.06(-5.04%)
May 15, 2019 1.160 1.230 1.130 1.190 124,011 +0.03(+2.59%)
May 14, 2019 1.100 1.170 1.040 1.160 121,853 +0.08(+7.41%)
May 13, 2019 1.090 1.110 1.030 1.080 120,952 -0.03(-2.70%)
May 10, 2019 1.110 1.140 1.100 1.110 142,100 -0.02(-1.77%)
May 09, 2019 1.160 1.200 1.120 1.130 182,315 -0.17(-13.08%)
May 08, 2019 1.160 1.320 1.140 1.300 522,852 +0.05(+4.00%)
May 07, 2019 1.200 1.260 1.170 1.250 1,250,625 -0.04(-3.10%)
May 06, 2019 1.530 1.700 1.210 1.290 31,317,244 +0.42(+48.28%)
May 03, 2019 0.7954 0.8750 0.7954 0.8700 45,400 +0.05(+6.10%)
May 02, 2019 0.8400 0.8400 0.8000 0.8200 14,637 +0.02(+2.37%)
May 01, 2019 0.8200 0.8297 0.8000 0.8010 4,677 -0.00(-0.37%)
Apr 30, 2019 0.8400 0.8400 0.8000 0.8040 2,738 -0.03(-3.32%)
Apr 29, 2019 0.8350 0.8350 0.8010 0.8316 2,750 +0.01(+1.41%)
Apr 26, 2019 0.8400 0.8400 0.7648 0.8200 13,800 +0.05(+6.49%)
Apr 25, 2019 0.8000 0.8000 0.7500 0.7700 15,838 -0.01(-1.28%)
Apr 24, 2019 0.8450 0.8450 0.7700 0.7800 18,812 -0.02(-2.94%)
Apr 23, 2019 0.8449 0.8450 0.8000 0.8036 13,956 -0.04(-4.33%)
Apr 22, 2019 0.8100 0.8443 0.8000 0.8400 27,456 +0.03(+3.19%)
Apr 18, 2019 0.8400 0.8510 0.7201 0.8140 36,300 -0.02(-1.93%)
Apr 17, 2019 0.8900 0.8900 0.8180 0.8300 17,756 -0.04(-4.27%)
Apr 16, 2019 0.8532 0.8957 0.8500 0.8670 7,418 +0.01(+0.81%)
Apr 15, 2019 0.8600 0.8900 0.8501 0.8600 11,504 +0.00(+0.00%)
Apr 12, 2019 0.9157 0.9157 0.8600 0.8600 17,300 -0.04(-4.23%)
Apr 11, 2019 0.9100 0.9100 0.8512 0.8980 5,162 +0.01(+1.63%)
Apr 10, 2019 0.8439 0.9200 0.8439 0.8836 17,085 +0.02(+2.10%)
Apr 09, 2019 0.8543 0.9500 0.8543 0.8654 48,646 +0.01(+0.63%)
Apr 08, 2019 0.8887 0.8887 0.8500 0.8600 19,932 -0.00(-0.13%)
Apr 05, 2019 0.9100 0.9100 0.8500 0.8611 6,500 -0.03(-3.25%)
Apr 04, 2019 0.8480 0.9000 0.8341 0.8900 109,736 +0.06(+6.80%)
Apr 03, 2019 0.8250 0.8631 0.8220 0.8333 2,343 -0.02(-1.93%)
Apr 02, 2019 0.8500 0.9000 0.8110 0.8497 24,130 -0.00(-0.04%)
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.