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

GT Biopharma Inc (OP: GTBP )

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 0.1320 0.1470 0.1320 0.1400 26,650 -0.00(-3.45%)
Apr 29, 2020 0.1405 0.1500 0.1400 0.1450 15,713 -0.00(-1.36%)
Apr 28, 2020 0.1400 0.1470 0.1208 0.1470 63,419 +0.01(+5.00%)
Apr 27, 2020 0.1400 0.1449 0.1300 0.1400 22,351 -0.00(-0.92%)
Apr 24, 2020 0.1470 0.1490 0.1300 0.1413 54,300 -0.01(-4.53%)
Apr 23, 2020 0.1410 0.1490 0.1400 0.1480 69,918 +0.01(+5.71%)
Apr 22, 2020 0.1532 0.1532 0.1400 0.1400 26,864 +0.00(+0.00%)
Apr 21, 2020 0.1400 0.1580 0.1330 0.1400 29,807 +0.00(+0.00%)
Apr 20, 2020 0.1557 0.1557 0.1400 0.1400 96,613 -0.00(-3.45%)
Apr 17, 2020 0.1400 0.1599 0.1393 0.1450 20,200 +0.00(+1.61%)
Apr 16, 2020 0.1700 0.1700 0.1414 0.1427 7,933 -0.01(-4.87%)
Apr 15, 2020 0.1550 0.1717 0.1500 0.1500 51,472 -0.00(-0.07%)
Apr 14, 2020 0.1868 0.2000 0.1400 0.1501 73,446 -0.01(-6.19%)
Apr 13, 2020 0.1350 0.1600 0.1350 0.1600 171,577 +0.02(+18.52%)
Apr 09, 2020 0.1330 0.1736 0.1330 0.1350 52,200 -0.01(-3.57%)
Apr 08, 2020 0.1400 0.1400 0.1330 0.1400 115,464 -0.00(-2.10%)
Apr 07, 2020 0.2500 0.2500 0.1425 0.1430 75,905 -0.00(-1.24%)
Apr 06, 2020 0.1330 0.1610 0.1330 0.1448 51,732 -0.01(-3.53%)
Apr 03, 2020 0.1575 0.1575 0.1445 0.1501 23,300 +0.00(+0.07%)
Apr 02, 2020 0.1520 0.1520 0.1420 0.1500 14,795 -0.00(-1.96%)
Apr 01, 2020 0.1600 0.1660 0.1500 0.1530 51,532 +0.00(+0.00%)
Mar 31, 2020 0.1499 0.1600 0.1300 0.1530 296,517 +0.00(+2.07%)
Mar 30, 2020 0.1800 0.1800 0.1240 0.1499 71,528 -0.01(-3.29%)
Mar 27, 2020 0.1650 0.1750 0.1450 0.1550 31,300 +0.01(+6.38%)
Mar 26, 2020 0.1605 0.1800 0.1400 0.1457 111,569 +0.01(+4.07%)
Mar 25, 2020 0.1482 0.1482 0.1210 0.1400 48,034 -0.01(-4.37%)
Mar 24, 2020 0.1100 0.1480 0.1100 0.1464 82,475 +0.01(+4.57%)
Mar 23, 2020 0.1799 0.1799 0.1100 0.1400 209,839 -0.01(-6.98%)
Mar 20, 2020 0.1800 0.1800 0.1300 0.1505 60,200 -0.01(-5.94%)
Mar 19, 2020 0.1800 0.1900 0.1300 0.1600 257,661 -0.01(-7.25%)
Mar 18, 2020 0.1500 0.1900 0.1350 0.1725 256,344 +0.00(+1.47%)
Mar 17, 2020 0.1800 0.1800 0.1500 0.1700 132,905 +0.01(+6.25%)
Mar 16, 2020 0.1790 0.1800 0.1510 0.1600 83,304 -0.02(-11.11%)
Mar 13, 2020 0.1890 0.1890 0.1500 0.1800 94,300 +0.00(+0.00%)
Mar 12, 2020 0.1890 0.1890 0.1600 0.1800 279,016 +0.02(+12.50%)
Mar 11, 2020 0.1900 0.2200 0.1515 0.1600 891,568 -0.03(-14.89%)
Mar 10, 2020 0.1740 0.2690 0.1698 0.1880 2,964,951 +0.04(+26.68%)
Mar 09, 2020 0.1110 0.1484 0.0900 0.1484 222,358 +0.04(+33.69%)
Mar 06, 2020 0.1029 0.1110 0.1000 0.1110 38,400 +0.01(+10.01%)
Mar 05, 2020 0.0850 0.1110 0.0850 0.1009 48,259 +0.00(+0.90%)
Mar 04, 2020 0.0875 0.1020 0.0875 0.1000 154,959 +0.01(+5.26%)
Mar 03, 2020 0.0980 0.1000 0.0900 0.0950 28,507 -0.00(-3.06%)
Mar 02, 2020 0.0980 0.1000 0.0900 0.0980 20,304 +0.00(+3.16%)
Feb 28, 2020 0.0982 0.0982 0.0900 0.0950 126,800 -0.00(-3.06%)
Feb 27, 2020 0.1005 0.1005 0.0900 0.0980 19,802 +0.00(+3.16%)
Feb 26, 2020 0.1035 0.1035 0.0950 0.0950 90,682 +0.01(+5.56%)
Feb 25, 2020 0.1040 0.1040 0.0900 0.0900 99,643 -0.01(-11.76%)
Feb 24, 2020 0.0879 0.1040 0.0879 0.1020 7,235 +0.01(+11.96%)
Feb 21, 2020 0.0900 0.1060 0.0900 0.0911 34,100 -0.01(-7.98%)
Feb 20, 2020 0.1057 0.1057 0.0915 0.0990 9,227 -0.00(-1.00%)
Feb 19, 2020 0.1000 0.1000 0.0906 0.1000 56,304 +0.01(+5.26%)
Feb 18, 2020 0.1143 0.1143 0.0843 0.0950 66,936 -0.00(-3.06%)
Feb 14, 2020 0.0843 0.1000 0.0843 0.0980 16,000 +0.00(+2.83%)
Feb 13, 2020 0.0900 0.0953 0.0900 0.0953 70,937 +0.00(+3.59%)
Feb 12, 2020 0.0960 0.1010 0.0920 0.0920 4,669 -0.00(-4.17%)
Feb 11, 2020 0.1120 0.1120 0.0901 0.0960 14,039 -0.00(-2.04%)
Feb 10, 2020 0.0985 0.0985 0.0950 0.0980 3,408 -0.00(-3.45%)
Feb 07, 2020 0.1000 0.1110 0.0910 0.1015 63,100 -0.01(-7.64%)
Feb 06, 2020 0.1655 0.1655 0.0833 0.1099 16,119 +0.01(+5.67%)
Feb 05, 2020 0.0893 0.1056 0.0893 0.1040 54,679 +0.01(+6.67%)
Feb 04, 2020 0.1025 0.1109 0.0941 0.0975 14,097 -0.01(-7.14%)
Feb 03, 2020 0.1543 0.1543 0.0843 0.1050 128,072 +0.01(+6.82%)
Jan 31, 2020 0.1258 0.1258 0.0892 0.0983 109,300 -0.00(-3.06%)
Jan 30, 2020 0.1200 0.1200 0.0843 0.1014 21,069 -0.00(-1.46%)
Jan 29, 2020 0.0945 0.1080 0.0900 0.1029 193,954 -0.01(-7.30%)
Jan 28, 2020 0.1168 0.1365 0.0940 0.1110 115,314 -0.00(-0.89%)
Jan 27, 2020 0.0786 0.1120 0.0786 0.1120 68,369 +0.01(+9.80%)
Jan 24, 2020 0.0786 0.1800 0.0786 0.1020 303,200 -0.01(-7.19%)
Jan 23, 2020 0.1645 0.1645 0.0952 0.1099 65,401 +0.02(+21.44%)
Jan 22, 2020 0.0937 0.0995 0.0900 0.0905 122,102 -0.00(-1.63%)
Jan 21, 2020 0.0900 0.1000 0.0900 0.0920 106,029 -0.00(-3.16%)
Jan 17, 2020 0.0900 0.1010 0.0900 0.0950 18,500 -0.00(-3.06%)
Jan 16, 2020 0.0883 0.1000 0.0883 0.0980 140,541 -0.00(-1.01%)
Jan 15, 2020 0.0786 0.0990 0.0786 0.0990 72,352 +0.01(+6.80%)
Jan 14, 2020 0.1000 0.1000 0.0900 0.0927 52,867 +0.00(+3.00%)
Jan 13, 2020 0.0980 0.1000 0.0898 0.0900 93,574 -0.01(-9.09%)
Jan 10, 2020 0.0902 0.1000 0.0810 0.0990 20,500 +0.01(+10.99%)
Jan 09, 2020 0.0785 0.1025 0.0785 0.0892 46,800 -0.00(-0.78%)
Jan 08, 2020 0.0878 0.1020 0.0775 0.0899 333,065 -0.01(-10.10%)
Jan 07, 2020 0.0913 0.1030 0.0878 0.1000 76,286 +0.00(+4.71%)
Jan 06, 2020 0.1090 0.1090 0.0875 0.0955 44,843 -0.01(-8.17%)
Jan 03, 2020 0.1250 0.1250 0.0880 0.1040 256,400 +0.01(+5.58%)
Jan 02, 2020 0.1040 0.1040 0.0800 0.0985 229,434 +0.02(+21.60%)
Dec 31, 2019 0.0760 0.1000 0.0760 0.0810 213,300 -0.02(-17.35%)
Dec 30, 2019 0.0800 0.1000 0.0786 0.0980 168,345 +0.00(+1.03%)
Dec 27, 2019 0.0800 0.1000 0.0800 0.0970 167,600 +0.02(+21.25%)
Dec 26, 2019 0.0990 0.0990 0.0750 0.0800 68,347 -0.00(-2.44%)
Dec 24, 2019 0.0750 0.0985 0.0750 0.0820 69,700 -0.00(-3.53%)
Dec 23, 2019 0.1100 0.1100 0.0800 0.0850 83,196 -0.01(-6.59%)
Dec 20, 2019 0.0850 0.0980 0.0715 0.0910 440,500 +0.00(+0.00%)
Dec 19, 2019 0.0975 0.1045 0.0910 0.0910 98,656 -0.01(-9.00%)
Dec 18, 2019 0.1010 0.1100 0.0650 0.1000 248,779 -0.01(-8.26%)
Dec 17, 2019 0.1030 0.1128 0.1010 0.1090 75,693 -0.00(-0.82%)
Dec 16, 2019 0.1101 0.1150 0.1010 0.1099 94,615 -0.01(-4.43%)
Dec 13, 2019 0.1101 0.1209 0.1101 0.1150 39,000 -0.00(-0.86%)
Dec 12, 2019 0.1101 0.1299 0.1101 0.1160 70,535 +0.00(+2.65%)
Dec 11, 2019 0.1120 0.1299 0.1120 0.1130 53,373 +0.00(+2.63%)
Dec 10, 2019 0.1295 0.1300 0.1101 0.1101 141,117 -0.01(-4.92%)
Dec 09, 2019 0.1400 0.1400 0.1155 0.1158 77,412 -0.01(-10.92%)
Dec 06, 2019 0.1155 0.1300 0.1155 0.1300 106,500 +0.01(+4.00%)
Dec 05, 2019 0.1340 0.1340 0.1200 0.1250 75,538 +0.01(+7.76%)
Dec 04, 2019 0.1176 0.1300 0.1151 0.1160 124,506 -0.01(-10.77%)
Dec 03, 2019 0.1176 0.1300 0.1155 0.1300 81,186 +0.01(+6.12%)
Dec 02, 2019 0.1080 0.1300 0.1080 0.1225 75,675 -0.01(-5.77%)
Nov 29, 2019 0.1272 0.1300 0.1260 0.1300 9,900 +0.00(+3.17%)
Nov 27, 2019 0.1300 0.1300 0.1151 0.1260 55,500 +0.00(+1.61%)
Nov 26, 2019 0.1150 0.1389 0.1150 0.1240 56,520 +0.00(+0.00%)
Nov 25, 2019 0.1175 0.1395 0.1175 0.1240 152,847 -0.02(-11.43%)
Nov 22, 2019 0.1421 0.1640 0.1161 0.1400 264,900 -0.01(-9.68%)
Nov 21, 2019 0.1425 0.1550 0.1380 0.1550 90,309 +0.01(+9.15%)
Nov 20, 2019 0.1675 0.1675 0.1360 0.1420 55,768 -0.00(-0.35%)
Nov 19, 2019 0.1425 0.1500 0.1350 0.1425 127,761 -0.01(-4.87%)
Nov 18, 2019 0.1500 0.1574 0.1453 0.1498 80,249 -0.00(-0.79%)
Nov 15, 2019 0.1600 0.1700 0.1500 0.1510 78,700 -0.01(-8.48%)
Nov 14, 2019 0.1650 0.1650 0.1500 0.1650 147,699 +0.00(+0.00%)
Nov 13, 2019 0.1525 0.1740 0.1520 0.1650 106,114 +0.01(+3.13%)
Nov 12, 2019 0.1668 0.1700 0.1500 0.1600 74,194 -0.00(-2.14%)
Nov 11, 2019 0.1500 0.1650 0.1500 0.1635 50,567 +0.01(+9.00%)
Nov 08, 2019 0.1511 0.1710 0.1500 0.1500 211,800 -0.00(-0.66%)
Nov 07, 2019 0.1555 0.1780 0.1510 0.1510 176,259 -0.01(-6.79%)
Nov 06, 2019 0.1780 0.1780 0.1575 0.1620 35,096 -0.01(-7.43%)
Nov 05, 2019 0.1600 0.1780 0.1600 0.1750 145,290 +0.01(+5.11%)
Nov 04, 2019 0.1735 0.1950 0.1575 0.1665 257,773 +0.02(+9.90%)
Nov 01, 2019 0.1560 0.1649 0.1510 0.1515 84,800 -0.02(-10.62%)
Oct 31, 2019 0.1800 0.1800 0.1520 0.1695 85,728 +0.00(+2.73%)
Oct 30, 2019 0.1800 0.1800 0.1600 0.1650 135,071 +0.00(+0.00%)
Oct 29, 2019 0.1750 0.1799 0.1600 0.1650 80,686 -0.01(-2.94%)
Oct 28, 2019 0.1750 0.1800 0.1575 0.1700 128,202 -0.01(-3.95%)
Oct 25, 2019 0.1800 0.2000 0.1700 0.1770 159,400 -0.01(-6.79%)
Oct 24, 2019 0.1755 0.2000 0.1750 0.1899 221,940 -0.01(-5.05%)
Oct 23, 2019 0.2500 0.2600 0.1750 0.2000 622,218 -0.04(-16.67%)
Oct 22, 2019 0.1900 0.2680 0.1900 0.2400 1,041,425 +0.05(+26.32%)
Oct 21, 2019 0.1706 0.1920 0.1706 0.1900 162,794 +0.03(+18.75%)
Oct 18, 2019 0.1650 0.1800 0.1500 0.1600 28,000 +0.01(+6.67%)
Oct 17, 2019 0.1900 0.1995 0.1500 0.1500 224,922 -0.02(-13.29%)
Oct 16, 2019 0.1600 0.1730 0.1518 0.1730 108,534 +0.01(+9.08%)
Oct 15, 2019 0.1540 0.1600 0.1350 0.1586 91,963 +0.01(+4.34%)
Oct 14, 2019 0.1348 0.1540 0.1348 0.1520 19,906 +0.02(+15.15%)
Oct 11, 2019 0.1465 0.1500 0.1310 0.1320 74,200 -0.02(-11.94%)
Oct 10, 2019 0.1425 0.1570 0.1410 0.1499 69,070 -0.01(-4.52%)
Oct 09, 2019 0.1600 0.1600 0.1500 0.1570 85,611 -0.00(-1.88%)
Oct 08, 2019 0.1425 0.1600 0.1350 0.1600 185,059 +0.02(+10.34%)
Oct 07, 2019 0.1250 0.1500 0.1250 0.1450 104,766 +0.01(+11.54%)
Oct 04, 2019 0.1250 0.1500 0.1250 0.1300 72,600 -0.01(-7.14%)
Oct 03, 2019 0.1360 0.1500 0.1250 0.1400 143,695 -0.00(-2.10%)
Oct 02, 2019 0.1380 0.1500 0.1350 0.1430 43,142 -0.02(-10.57%)
Oct 01, 2019 0.1350 0.1599 0.1350 0.1599 21,546 +0.02(+17.14%)
Sep 30, 2019 0.1450 0.1650 0.1310 0.1365 159,124 -0.00(-2.50%)
Sep 27, 2019 0.1400 0.1400 0.1310 0.1400 63,400 +0.00(+0.00%)
Sep 26, 2019 0.1500 0.1500 0.1300 0.1400 78,080 -0.00(-0.71%)
Sep 25, 2019 0.1500 0.1500 0.1410 0.1410 37,402 -0.01(-4.73%)
Sep 24, 2019 0.1700 0.1700 0.1400 0.1480 54,954 -0.00(-1.33%)
Sep 23, 2019 0.1780 0.1780 0.1400 0.1500 104,996 +0.00(+0.67%)
Sep 20, 2019 0.1380 0.1490 0.1298 0.1490 115,800 +0.01(+9.56%)
Sep 19, 2019 0.1551 0.1551 0.1331 0.1360 106,622 -0.02(-15.00%)
Sep 18, 2019 0.1800 0.1800 0.1600 0.1600 47,509 -0.01(-5.77%)
Sep 17, 2019 0.1700 0.1700 0.1525 0.1698 23,336 +0.01(+5.79%)
Sep 16, 2019 0.1600 0.1790 0.1500 0.1605 152,775 +0.00(+0.31%)
Sep 13, 2019 0.1800 0.1800 0.1550 0.1600 43,100 +0.00(+0.00%)
Sep 12, 2019 0.2000 0.2000 0.1500 0.1600 238,448 -0.01(-7.25%)
Sep 11, 2019 0.1625 0.1800 0.1515 0.1725 63,731 +0.01(+3.73%)
Sep 10, 2019 0.1625 0.1800 0.1625 0.1663 57,875 -0.01(-3.31%)
Sep 09, 2019 0.1555 0.1850 0.1555 0.1720 31,070 -0.01(-4.44%)
Sep 06, 2019 0.2025 0.2025 0.1710 0.1800 30,000 +0.01(+5.26%)
Sep 05, 2019 0.1725 0.1800 0.1705 0.1710 80,222 +0.00(+0.00%)
Sep 04, 2019 0.1700 0.1990 0.1700 0.1710 17,156 +0.00(+0.59%)
Sep 03, 2019 0.1750 0.1850 0.1700 0.1700 66,633 -0.00(-2.86%)
Aug 30, 2019 0.1725 0.1820 0.1725 0.1750 23,600 -0.00(-1.74%)
Aug 29, 2019 0.2040 0.2040 0.1750 0.1781 8,988 -0.00(-1.38%)
Aug 28, 2019 0.1946 0.2046 0.1806 0.1806 3,513 -0.01(-6.18%)
Aug 27, 2019 0.1750 0.2050 0.1730 0.1925 18,931 +0.02(+12.18%)
Aug 26, 2019 0.1700 0.2050 0.1700 0.1716 39,304 -0.01(-4.67%)
Aug 23, 2019 0.1700 0.2025 0.1700 0.1800 37,000 -0.02(-10.85%)
Aug 22, 2019 0.1700 0.2027 0.1700 0.2019 21,026 +0.03(+18.76%)
Aug 21, 2019 0.1900 0.2000 0.1700 0.1700 142,540 -0.01(-5.56%)
Aug 20, 2019 0.2000 0.2100 0.1800 0.1800 73,872 -0.02(-10.04%)
Aug 19, 2019 0.1900 0.2370 0.1900 0.2001 7,483 +0.01(+2.62%)
Aug 16, 2019 0.2200 0.2200 0.1950 0.1950 37,900 -0.02(-11.36%)
Aug 15, 2019 0.1800 0.2200 0.1800 0.2200 63,989 +0.04(+20.22%)
Aug 14, 2019 0.1851 0.1888 0.1790 0.1830 46,676 -0.00(-2.19%)
Aug 13, 2019 0.1855 0.1890 0.1800 0.1871 13,286 +0.01(+3.94%)
Aug 12, 2019 0.1800 0.1840 0.1800 0.1800 19,401 +0.00(+0.00%)
Aug 09, 2019 0.1825 0.2000 0.1750 0.1800 46,600 -0.01(-3.90%)
Aug 08, 2019 0.1681 0.1900 0.1681 0.1873 15,665 +0.02(+10.18%)
Aug 07, 2019 0.1750 0.1988 0.1699 0.1700 62,610 -0.02(-10.48%)
Aug 06, 2019 0.1713 0.1988 0.1700 0.1899 59,247 +0.01(+3.77%)
Aug 05, 2019 0.1780 0.1851 0.1691 0.1830 93,908 -0.03(-13.92%)
Aug 02, 2019 0.2500 0.2600 0.1700 0.2126 80,000 -0.01(-3.80%)
Aug 01, 2019 0.2500 0.2500 0.2210 0.2210 33,256 +0.00(+0.00%)
Jul 31, 2019 0.2425 0.2490 0.2210 0.2210 60,582 -0.01(-5.56%)
Jul 30, 2019 0.2325 0.2450 0.2210 0.2340 18,036 +0.01(+6.36%)
Jul 29, 2019 0.2550 0.2550 0.2200 0.2200 28,985 +0.02(+9.45%)
Jul 26, 2019 0.2056 0.2362 0.1832 0.2010 76,000 +0.01(+5.79%)
Jul 25, 2019 0.1826 0.2191 0.1820 0.1900 131,771 -0.01(-5.00%)
Jul 24, 2019 0.2351 0.2450 0.1810 0.2000 217,868 -0.02(-9.09%)
Jul 23, 2019 0.2300 0.2490 0.2200 0.2200 43,429 -0.01(-4.35%)
Jul 22, 2019 0.2495 0.2500 0.2300 0.2300 67,955 -0.02(-8.00%)
Jul 19, 2019 0.2350 0.2500 0.2350 0.2500 71,300 +0.01(+5.93%)
Jul 18, 2019 0.2350 0.2500 0.2350 0.2360 6,351 -0.01(-3.67%)
Jul 17, 2019 0.2500 0.2600 0.2450 0.2450 25,791 -0.01(-2.00%)
Jul 16, 2019 0.2310 0.2550 0.2310 0.2500 20,618 +0.01(+4.17%)
Jul 15, 2019 0.2330 0.2505 0.2310 0.2400 30,071 +0.01(+4.21%)
Jul 12, 2019 0.2420 0.2550 0.2303 0.2303 23,300 -0.02(-7.88%)
Jul 11, 2019 0.2500 0.2680 0.2500 0.2500 44,819 -0.01(-4.21%)
Jul 10, 2019 0.2670 0.2680 0.2400 0.2610 24,638 +0.02(+8.75%)
Jul 09, 2019 0.2360 0.2700 0.2200 0.2400 147,868 +0.02(+8.60%)
Jul 08, 2019 0.2101 0.2440 0.2100 0.2210 106,241 +0.01(+2.79%)
Jul 05, 2019 0.2100 0.2199 0.2100 0.2150 87,700 -0.00(-2.23%)
Jul 03, 2019 0.2100 0.2300 0.2100 0.2199 80,300 +0.01(+4.61%)
Jul 02, 2019 0.2241 0.2350 0.2100 0.2102 100,528 -0.03(-10.93%)
Jul 01, 2019 0.2400 0.2450 0.2300 0.2360 90,360 +0.00(+0.43%)
Jun 28, 2019 0.2311 0.2625 0.2310 0.2350 45,400 -0.01(-4.04%)
Jun 27, 2019 0.2312 0.2449 0.2312 0.2449 99,906 -0.01(-2.04%)
Jun 26, 2019 0.2310 0.2500 0.2310 0.2500 169,976 -0.01(-3.81%)
Jun 25, 2019 0.2700 0.2800 0.2401 0.2599 265,764 -0.01(-3.74%)
Jun 24, 2019 0.2700 0.2700 0.2500 0.2700 139,896 +0.01(+3.85%)
Jun 21, 2019 0.2755 0.2900 0.2600 0.2600 354,800 -0.01(-4.24%)
Jun 20, 2019 0.2425 0.2800 0.2425 0.2715 141,091 +0.01(+2.45%)
Jun 19, 2019 0.2675 0.2700 0.2400 0.2650 277,466 -0.02(-5.36%)
Jun 18, 2019 0.2800 0.2900 0.2650 0.2800 179,062 +0.00(+0.00%)
Jun 17, 2019 0.2780 0.2900 0.2700 0.2800 176,083 -0.01(-2.10%)
Jun 14, 2019 0.2900 0.2900 0.2600 0.2860 143,800 +0.01(+2.14%)
Jun 13, 2019 0.3100 0.3100 0.2700 0.2800 461,622 +0.00(+0.00%)
Jun 12, 2019 0.2800 0.2800 0.2500 0.2800 230,259 +0.03(+9.80%)
Jun 11, 2019 0.2210 0.3170 0.2200 0.2550 745,067 +0.03(+15.38%)
Jun 10, 2019 0.2425 0.2800 0.2200 0.2210 206,365 +0.01(+5.24%)
Jun 07, 2019 0.2575 0.2700 0.2100 0.2100 212,100 -0.06(-22.19%)
Jun 06, 2019 0.2790 0.2790 0.2699 0.2699 79,410 -0.00(-0.04%)
Jun 05, 2019 0.2610 0.2908 0.2550 0.2700 128,749 +0.00(+0.04%)
Jun 04, 2019 0.2805 0.2850 0.2600 0.2699 81,719 +0.01(+4.82%)
Jun 03, 2019 0.2656 0.2851 0.2575 0.2575 107,359 -0.03(-9.62%)
May 31, 2019 0.2995 0.2995 0.2700 0.2849 38,000 -0.01(-3.75%)
May 30, 2019 0.3100 0.3200 0.2706 0.2960 213,967 -0.00(-1.33%)
May 29, 2019 0.3000 0.3100 0.2600 0.3000 92,231 +0.01(+3.84%)
May 28, 2019 0.2655 0.3000 0.2655 0.2889 12,356 +0.03(+11.50%)
May 24, 2019 0.2845 0.2900 0.2500 0.2591 135,800 -0.03(-10.35%)
May 23, 2019 0.3274 0.3274 0.2820 0.2890 136,964 -0.03(-9.66%)
May 22, 2019 0.3000 0.3199 0.3000 0.3199 27,547 +0.02(+6.63%)
May 21, 2019 0.3000 0.3200 0.3000 0.3000 10,533 -0.01(-1.96%)
May 20, 2019 0.2900 0.3249 0.2900 0.3060 32,614 +0.00(+0.33%)
May 17, 2019 0.3400 0.3400 0.3000 0.3050 57,400 -0.02(-4.69%)
May 16, 2019 0.3385 0.3440 0.3200 0.3200 76,184 +0.00(+0.00%)
May 15, 2019 0.3101 0.3400 0.3101 0.3200 96,313 -0.00(-0.03%)
May 14, 2019 0.3100 0.3400 0.3100 0.3201 96,236 +0.00(+0.82%)
May 13, 2019 0.2900 0.3477 0.2900 0.3175 126,628 +0.01(+2.42%)
May 10, 2019 0.3310 0.3310 0.3010 0.3100 241,600 -0.01(-3.13%)
May 09, 2019 0.3251 0.3440 0.3010 0.3200 164,616 -0.02(-7.25%)
May 08, 2019 0.4099 0.4099 0.3250 0.3450 317,179 -0.05(-13.53%)
May 07, 2019 0.3800 0.3990 0.3750 0.3990 118,921 +0.02(+5.00%)
May 06, 2019 0.3950 0.4095 0.3700 0.3800 256,140 -0.01(-2.56%)
May 03, 2019 0.4100 0.4200 0.3650 0.3900 371,100 -0.02(-4.88%)
May 02, 2019 0.3700 0.4300 0.3700 0.4100 378,783 +0.03(+8.75%)
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.