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

Bcii Enterprises Inc (OP: BCII )

0.0126 -0.0009 (-6.67%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 11, 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 (%)
Jun 30, 2021 0.4200 0.4700 0.4200 0.4300 54,096 -0.02(-4.44%)
Jun 29, 2021 0.4025 0.4700 0.4025 0.4500 170,766 +0.04(+11.11%)
Jun 28, 2021 0.4000 0.4490 0.4000 0.4050 25,927 +0.01(+1.25%)
Jun 25, 2021 0.4440 0.4490 0.3850 0.4000 22,130 -0.04(-8.88%)
Jun 24, 2021 0.4500 0.4500 0.3721 0.4390 55,023 +0.09(+25.04%)
Jun 23, 2021 0.3900 0.4500 0.3050 0.3511 109,982 -0.02(-5.11%)
Jun 22, 2021 0.4045 0.4700 0.3120 0.3700 232,718 -0.02(-3.90%)
Jun 21, 2021 0.4000 0.4050 0.3700 0.3850 101,178 -0.02(-3.75%)
Jun 18, 2021 0.4300 0.4500 0.4000 0.4000 104,636 -0.04(-8.99%)
Jun 17, 2021 0.4400 0.4700 0.4325 0.4395 223,319 -0.02(-4.87%)
Jun 16, 2021 0.4751 0.5000 0.4600 0.4620 171,373 -0.04(-7.60%)
Jun 15, 2021 0.5500 0.5500 0.4600 0.5000 168,654 -0.04(-7.41%)
Jun 14, 2021 0.5500 0.5600 0.5300 0.5400 56,859 +0.00(+0.00%)
Jun 11, 2021 0.5350 0.5550 0.5300 0.5400 43,260 +0.00(+0.00%)
Jun 10, 2021 0.5700 0.5990 0.5300 0.5400 192,233 -0.03(-5.26%)
Jun 09, 2021 0.6300 0.6300 0.5500 0.5700 42,630 -0.06(-8.80%)
Jun 08, 2021 0.6000 0.6300 0.5300 0.6250 97,729 +0.03(+4.27%)
Jun 07, 2021 0.5350 0.6000 0.5200 0.5994 51,438 +0.06(+11.00%)
Jun 04, 2021 0.5750 0.6000 0.5100 0.5400 46,269 -0.03(-5.26%)
Jun 03, 2021 0.6000 0.6000 0.5600 0.5700 136,191 -0.03(-5.00%)
Jun 02, 2021 0.6500 0.6600 0.5900 0.6000 63,146 -0.02(-3.23%)
Jun 01, 2021 0.5200 0.6200 0.5000 0.6200 153,714 +0.10(+19.23%)
May 28, 2021 0.5058 0.6000 0.5000 0.5200 122,509 -0.06(-10.34%)
May 27, 2021 0.5900 0.6200 0.5100 0.5800 110,356 -0.02(-3.33%)
May 26, 2021 0.6300 0.6300 0.5900 0.6000 55,306 -0.03(-4.76%)
May 25, 2021 0.6400 0.6500 0.5800 0.6300 23,342 -0.01(-1.56%)
May 24, 2021 0.6750 0.7000 0.5650 0.6400 114,844 -0.04(-5.88%)
May 21, 2021 0.6650 0.7050 0.6650 0.6800 22,466 +0.01(+1.90%)
May 20, 2021 0.6500 0.7450 0.6500 0.6673 38,577 +0.02(+2.66%)
May 19, 2021 0.7050 0.7275 0.5804 0.6500 98,999 -0.07(-9.72%)
May 18, 2021 0.6950 0.8000 0.6800 0.7200 88,447 -0.03(-4.00%)
May 17, 2021 0.7500 0.7600 0.6600 0.7500 62,722 +0.05(+7.14%)
May 14, 2021 0.7100 0.7400 0.6625 0.7000 62,834 +0.04(+6.06%)
May 13, 2021 0.6650 0.6799 0.6500 0.6600 50,026 -0.01(-1.49%)
May 12, 2021 0.6810 0.7560 0.6600 0.6700 73,143 -0.02(-2.19%)
May 11, 2021 0.7000 0.7700 0.6510 0.6850 133,217 -0.01(-2.14%)
May 10, 2021 0.7900 0.7900 0.7000 0.7000 82,777 -0.02(-2.78%)
May 07, 2021 0.8200 0.8300 0.7200 0.7200 44,597 -0.07(-8.80%)
May 06, 2021 0.8100 0.9000 0.7500 0.7895 45,375 -0.02(-3.01%)
May 05, 2021 0.7750 0.8499 0.7750 0.8140 25,474 +0.00(+0.49%)
May 04, 2021 0.7850 0.8800 0.7700 0.8100 69,256 -0.05(-5.81%)
May 03, 2021 0.8500 0.9151 0.6300 0.8600 321,419 +0.08(+10.26%)
Apr 30, 2021 0.8500 0.8500 0.7700 0.7800 29,100 -0.03(-3.74%)
Apr 29, 2021 0.8544 0.8550 0.7700 0.8103 27,825 -0.04(-5.21%)
Apr 28, 2021 0.8100 0.8900 0.7700 0.8548 157,666 +0.07(+9.59%)
Apr 27, 2021 0.7950 0.8100 0.7000 0.7800 111,963 +0.03(+4.00%)
Apr 26, 2021 0.6700 0.8200 0.6700 0.7500 84,379 +0.04(+5.49%)
Apr 23, 2021 0.7401 0.7450 0.6100 0.7110 85,800 -0.01(-1.25%)
Apr 22, 2021 0.8000 0.9100 0.7000 0.7200 50,820 +0.07(+10.09%)
Apr 21, 2021 0.7625 0.7800 0.6540 0.6540 78,953 -0.09(-11.62%)
Apr 20, 2021 0.7050 0.8150 0.6800 0.7400 104,156 -0.05(-6.33%)
Apr 19, 2021 0.8500 0.9450 0.5900 0.7900 505,377 -0.06(-7.06%)
Apr 16, 2021 0.9000 0.9000 0.8110 0.8500 141,900 -0.05(-5.33%)
Apr 15, 2021 1.080 1.100 0.8100 0.8979 225,823 -0.02(-2.50%)
Apr 14, 2021 1.200 1.290 0.8610 0.9209 261,724 -0.27(-22.61%)
Apr 13, 2021 1.110 1.200 1.080 1.190 255,628 +0.12(+11.21%)
Apr 12, 2021 0.8150 1.200 0.8100 1.070 583,383 +0.26(+32.10%)
Apr 09, 2021 0.7600 0.8300 0.7505 0.8100 58,700 +0.02(+2.53%)
Apr 08, 2021 0.7600 0.8300 0.7500 0.7900 73,546 -0.03(-4.24%)
Apr 07, 2021 0.8300 0.8400 0.7600 0.8250 34,636 -0.01(-0.60%)
Apr 06, 2021 0.8850 0.8850 0.8000 0.8300 56,880 -0.02(-2.35%)
Apr 05, 2021 0.8700 0.9099 0.8010 0.8500 84,044 +0.02(+2.41%)
Apr 01, 2021 0.8350 0.9200 0.8000 0.8300 111,700 -0.01(-1.19%)
Mar 31, 2021 0.9100 0.9500 0.8400 0.8400 57,996 -0.08(-8.70%)
Mar 30, 2021 0.9800 0.9800 0.9000 0.9200 49,598 +0.00(+0.00%)
Mar 29, 2021 0.9600 1.000 0.9200 0.9200 107,444 -0.03(-3.16%)
Mar 26, 2021 0.8750 0.9800 0.8100 0.9500 83,800 +0.07(+8.51%)
Mar 25, 2021 0.9000 0.9000 0.8000 0.8755 118,173 -0.04(-4.84%)
Mar 24, 2021 0.9500 1.000 0.8800 0.9200 105,014 +0.03(+3.37%)
Mar 23, 2021 0.8050 0.9900 0.8000 0.8900 99,396 +0.08(+9.88%)
Mar 22, 2021 1.150 1.150 0.8000 0.8100 170,451 -0.17(-17.35%)
Mar 19, 2021 0.9500 1.000 0.9200 0.9800 144,500 +0.07(+7.69%)
Mar 18, 2021 0.9100 1.000 0.9000 0.9100 270,209 +0.01(+1.11%)
Mar 17, 2021 0.7200 0.9200 0.7200 0.9000 218,825 +0.15(+20.00%)
Mar 16, 2021 0.8550 0.8950 0.7300 0.7500 96,743 -0.04(-5.06%)
Mar 15, 2021 0.7500 0.9000 0.7200 0.7900 132,306 +0.01(+1.67%)
Mar 12, 2021 0.7200 0.8800 0.7000 0.7770 77,100 -0.05(-6.39%)
Mar 11, 2021 0.9200 0.9300 0.7200 0.8300 212,669 -0.08(-8.79%)
Mar 10, 2021 1.000 1.000 0.8000 0.9100 260,698 -0.04(-4.21%)
Mar 09, 2021 0.7700 1.010 0.7400 0.9500 469,017 +0.25(+35.71%)
Mar 08, 2021 0.6000 0.7700 0.5500 0.7000 257,320 +0.15(+27.27%)
Mar 05, 2021 0.5800 0.5800 0.4200 0.5500 254,200 +0.03(+5.77%)
Mar 04, 2021 0.8000 0.8000 0.4800 0.5200 165,035 -0.06(-10.34%)
Mar 03, 2021 0.6800 0.7900 0.5700 0.5800 308,121 -0.12(-17.14%)
Mar 02, 2021 0.8200 0.8200 0.6900 0.7000 135,157 -0.10(-11.95%)
Mar 01, 2021 0.8900 0.8900 0.6700 0.7950 296,217 +0.03(+3.25%)
Feb 26, 2021 0.9000 0.9000 0.7097 0.7700 194,100 -0.13(-14.44%)
Feb 25, 2021 0.8100 1.010 0.8000 0.9000 321,297 -0.04(-4.26%)
Feb 24, 2021 0.8930 1.000 0.8600 0.9400 312,458 +0.00(+0.11%)
Feb 23, 2021 1.220 1.220 0.7000 0.9390 604,721 -0.33(-26.06%)
Feb 22, 2021 1.400 1.625 1.130 1.270 542,840 -0.36(-22.09%)
Feb 19, 2021 1.950 2.300 1.320 1.630 1,177,600 -0.27(-13.98%)
Feb 18, 2021 1.500 2.540 1.470 1.895 1,443,436 +0.44(+29.79%)
Feb 17, 2021 0.8190 1.470 0.7501 1.460 1,138,398 +0.76(+108.57%)
Feb 16, 2021 0.5999 0.7000 0.5300 0.7000 871,692 +0.19(+37.28%)
Feb 12, 2021 0.5000 0.5300 0.4650 0.5099 184,400 +0.03(+6.23%)
Feb 11, 2021 0.4900 0.5499 0.4700 0.4800 367,285 +0.00(+0.00%)
Feb 10, 2021 0.5000 0.5100 0.4601 0.4800 226,442 -0.02(-4.00%)
Feb 09, 2021 0.5100 0.5300 0.4800 0.5000 385,915 +0.00(+0.91%)
Feb 08, 2021 0.5110 0.5500 0.4900 0.4955 376,025 +0.01(+1.12%)
Feb 05, 2021 0.5000 0.5000 0.4500 0.4900 146,700 -0.01(-2.00%)
Feb 04, 2021 0.5000 0.5100 0.4550 0.5000 109,841 +0.01(+2.04%)
Feb 03, 2021 0.5000 0.5000 0.4491 0.4900 113,097 +0.00(+0.00%)
Feb 02, 2021 0.4600 0.5000 0.4300 0.4900 166,364 +0.06(+13.95%)
Feb 01, 2021 0.4500 0.6300 0.4200 0.4300 133,475 -0.02(-4.44%)
Jan 29, 2021 0.4500 0.6155 0.3750 0.4500 587,100 +0.05(+13.64%)
Jan 28, 2021 0.3688 0.4500 0.3551 0.3960 128,384 +0.01(+2.86%)
Jan 27, 2021 0.3069 0.4500 0.3069 0.3850 260,451 -0.05(-11.09%)
Jan 26, 2021 0.4300 0.4330 0.3240 0.4330 173,323 +0.03(+8.52%)
Jan 25, 2021 0.4000 0.4000 0.3500 0.3990 414,291 +0.04(+10.50%)
Jan 22, 2021 0.3400 0.4000 0.3400 0.3611 305,000 -0.02(-4.97%)
Jan 21, 2021 0.4000 0.4650 0.3110 0.3800 456,748 -0.07(-15.46%)
Jan 20, 2021 0.5070 0.5200 0.4000 0.4495 356,411 -0.06(-11.34%)
Jan 19, 2021 0.5000 0.5600 0.4650 0.5070 357,943 -0.02(-3.98%)
Jan 15, 2021 0.5800 0.6150 0.4610 0.5280 422,300 -0.05(-8.97%)
Jan 14, 2021 0.5500 0.6000 0.5201 0.5800 435,214 +0.05(+9.23%)
Jan 13, 2021 0.6000 0.6799 0.5100 0.5310 273,830 -0.09(-14.35%)
Jan 12, 2021 0.5200 0.6370 0.4900 0.6200 335,886 +0.13(+26.53%)
Jan 11, 2021 0.6749 0.6749 0.4601 0.4900 483,567 -0.13(-20.99%)
Jan 08, 2021 0.5300 0.6750 0.5100 0.6202 1,076,000 +0.10(+18.13%)
Jan 07, 2021 0.3700 0.5797 0.3700 0.5250 1,444,316 +0.14(+37.80%)
Jan 06, 2021 0.3599 0.4799 0.3400 0.3810 733,560 +0.05(+13.63%)
Jan 05, 2021 0.3699 0.3790 0.3100 0.3353 182,963 -0.03(-9.33%)
Jan 04, 2021 0.3355 0.3700 0.3051 0.3698 281,993 +0.06(+18.91%)
Dec 31, 2020 0.3110 0.3110 0.3110 162,473 -0.04(-10.37%)
Dec 30, 2020 0.2957 0.3750 0.2832 0.3470 162,473 +0.03(+8.44%)
Dec 29, 2020 0.4090 0.4090 0.2811 0.3200 236,132 -0.04(-10.46%)
Dec 28, 2020 0.3299 0.4129 0.3050 0.3574 577,473 +0.08(+27.64%)
Dec 24, 2020 0.3010 0.3300 0.2700 0.2800 264,300 -0.05(-16.27%)
Dec 23, 2020 0.3500 0.4100 0.3000 0.3344 526,853 -0.05(-12.00%)
Dec 22, 2020 0.3800 0.4650 0.3475 0.3800 618,235 +0.01(+1.60%)
Dec 21, 2020 0.3600 0.4900 0.3000 0.3740 678,246 +0.03(+10.00%)
Dec 18, 2020 0.3000 0.3500 0.2001 0.3400 1,229,300 +0.05(+18.47%)
Dec 17, 2020 0.1780 0.4000 0.1473 0.2870 2,363,443 +0.14(+91.33%)
Dec 16, 2020 0.1400 0.1600 0.1245 0.1500 1,110,455 +0.03(+25.00%)
Dec 15, 2020 0.1399 0.1400 0.1150 0.1200 204,980 -0.02(-12.09%)
Dec 14, 2020 0.1120 0.1850 0.1120 0.1365 214,155 +0.02(+13.75%)
Dec 11, 2020 0.1303 0.1599 0.1200 0.1200 280,700 -0.02(-17.24%)
Dec 10, 2020 0.1300 0.1624 0.1105 0.1450 315,973 +0.02(+13.55%)
Dec 09, 2020 0.1700 0.2150 0.1250 0.1277 89,755 -0.01(-8.79%)
Dec 08, 2020 0.1475 0.1700 0.1300 0.1400 129,518 -0.03(-15.41%)
Dec 07, 2020 0.1750 0.1890 0.1200 0.1655 147,714 +0.01(+3.44%)
Dec 04, 2020 0.1890 0.1900 0.1300 0.1600 202,700 -0.02(-11.11%)
Dec 03, 2020 0.1100 0.1900 0.0722 0.1800 1,119,117 +0.08(+76.47%)
Dec 02, 2020 0.1200 0.1545 0.1020 0.1020 296,261 -0.02(-17.74%)
Dec 01, 2020 0.1400 0.1500 0.1200 0.1240 144,187 -0.01(-8.15%)
Nov 30, 2020 0.1600 0.1600 0.1230 0.1350 147,945 -0.02(-12.90%)
Nov 27, 2020 0.1650 0.1650 0.1310 0.1550 106,600 +0.02(+18.32%)
Nov 25, 2020 0.1430 0.1700 0.1310 0.1310 209,700 -0.01(-6.43%)
Nov 24, 2020 0.1865 0.1900 0.1350 0.1400 157,604 -0.02(-12.50%)
Nov 23, 2020 0.1470 0.2900 0.1470 0.1600 182,785 +0.01(+3.23%)
Nov 20, 2020 0.1500 0.1700 0.1450 0.1550 87,700 -0.02(-8.82%)
Nov 19, 2020 0.1626 0.1800 0.1540 0.1700 84,312 +0.00(+0.00%)
Nov 18, 2020 0.1425 0.1881 0.1425 0.1700 108,229 -0.00(-1.16%)
Nov 17, 2020 0.1980 0.1998 0.1700 0.1720 152,254 -0.01(-7.03%)
Nov 16, 2020 0.2800 0.2800 0.1700 0.1850 146,030 -0.02(-11.90%)
Nov 13, 2020 0.1700 0.2150 0.1700 0.2100 65,500 +0.04(+20.00%)
Nov 12, 2020 0.2900 0.2900 0.1750 0.1750 66,090 -0.02(-12.06%)
Nov 11, 2020 0.2900 0.2900 0.1950 0.1990 17,440 -0.00(-1.73%)
Nov 10, 2020 0.2199 0.2199 0.2000 0.2025 5,950 +0.00(+1.25%)
Nov 09, 2020 0.2198 0.2900 0.1950 0.2000 13,570 +0.01(+2.56%)
Nov 06, 2020 0.1900 0.1980 0.1900 0.1950 2,500 -0.00(-1.52%)
Nov 05, 2020 0.1980 0.1980 0.1890 0.1980 17,367 -0.00(-1.00%)
Nov 04, 2020 0.2000 0.2450 0.1600 0.2000 76,359 -0.01(-3.80%)
Nov 03, 2020 0.2115 0.2200 0.1802 0.2079 76,731 -0.00(-1.93%)
Nov 02, 2020 0.2069 0.2120 0.1850 0.2120 92,519 +0.01(+6.85%)
Oct 30, 2020 0.2900 0.2900 0.1905 0.1984 36,200 -0.01(-5.07%)
Oct 29, 2020 0.2099 0.2099 0.2000 0.2090 12,330 +0.01(+4.50%)
Oct 28, 2020 0.2139 0.2139 0.1900 0.2000 46,201 +0.00(+0.00%)
Oct 27, 2020 0.1998 0.2000 0.1800 0.2000 55,755 +0.02(+14.16%)
Oct 26, 2020 0.2000 0.2000 0.1750 0.1752 79,091 -0.01(-7.79%)
Oct 23, 2020 0.2000 0.2000 0.1800 0.1900 33,600 +0.00(+0.05%)
Oct 22, 2020 0.2400 0.2500 0.1700 0.1899 105,251 -0.02(-9.49%)
Oct 21, 2020 0.1950 0.2100 0.1900 0.2098 41,420 +0.02(+10.42%)
Oct 20, 2020 0.1665 0.2199 0.1665 0.1900 96,838 +0.02(+11.76%)
Oct 19, 2020 0.2050 0.2050 0.1700 0.1700 213,854 -0.03(-15.84%)
Oct 16, 2020 0.2050 0.2050 0.1920 0.2020 3,900 +0.00(+1.00%)
Oct 15, 2020 0.1930 0.2099 0.1930 0.2000 15,202 +0.00(+0.05%)
Oct 14, 2020 0.1800 0.2200 0.1800 0.1999 188,487 +0.00(+0.00%)
Oct 13, 2020 0.2205 0.2205 0.1801 0.1999 33,783 -0.02(-9.14%)
Oct 12, 2020 0.2205 0.2205 0.1800 0.2200 127,247 +0.02(+8.91%)
Oct 09, 2020 0.2000 0.2190 0.1800 0.2020 124,800 +0.02(+12.22%)
Oct 08, 2020 0.2500 0.2500 0.1300 0.1800 318,814 -0.07(-28.00%)
Oct 07, 2020 0.3300 0.3300 0.2400 0.2500 223,003 -0.04(-13.79%)
Oct 06, 2020 0.3250 0.3250 0.2600 0.2900 49,232 +0.03(+13.73%)
Oct 05, 2020 0.3400 0.3400 0.2500 0.2550 59,794 -0.05(-17.21%)
Oct 02, 2020 0.2700 0.3100 0.2700 0.3080 45,300 +0.00(+0.65%)
Oct 01, 2020 0.3365 0.3700 0.3000 0.3060 55,855 -0.04(-12.57%)
Sep 30, 2020 0.3700 0.3800 0.3020 0.3500 31,910 -0.00(-0.71%)
Sep 29, 2020 0.3800 0.3800 0.3525 0.3525 6,221 +0.01(+2.74%)
Sep 28, 2020 0.3800 0.3800 0.3220 0.3431 11,320 +0.06(+19.55%)
Sep 25, 2020 0.3700 0.3700 0.2800 0.2870 72,900 -0.02(-7.72%)
Sep 24, 2020 0.4100 0.4100 0.2800 0.3110 18,400 +0.03(+11.07%)
Sep 23, 2020 0.2900 0.3520 0.2720 0.2800 54,767 -0.02(-6.35%)
Sep 22, 2020 0.3100 0.4000 0.2900 0.2990 6,553 -0.01(-3.55%)
Sep 21, 2020 0.3100 0.3300 0.3100 0.3100 52,480 -0.01(-2.97%)
Sep 18, 2020 0.3500 0.3500 0.3000 0.3195 63,900 -0.01(-3.18%)
Sep 17, 2020 0.3900 0.3900 0.3200 0.3300 52,432 -0.05(-13.16%)
Sep 16, 2020 0.3690 0.3879 0.3500 0.3800 4,986 +0.02(+5.56%)
Sep 15, 2020 0.3600 0.3980 0.3600 0.3600 16,373 +0.00(+0.00%)
Sep 14, 2020 0.4000 0.4000 0.3500 0.3600 14,020 -0.04(-9.55%)
Sep 11, 2020 0.3900 0.3980 0.3590 0.3980 14,300 +0.01(+2.05%)
Sep 10, 2020 0.3800 0.4800 0.3500 0.3900 40,125 -0.01(-2.50%)
Sep 09, 2020 0.5000 0.5000 0.3860 0.4000 9,122 -0.05(-10.71%)
Sep 08, 2020 0.4600 0.5000 0.3320 0.4480 38,980 -0.04(-8.20%)
Sep 04, 2020 0.5000 0.5000 0.3420 0.4880 28,400 +0.04(+8.42%)
Sep 03, 2020 0.5000 0.5000 0.4400 0.4501 17,034 -0.02(-4.23%)
Sep 02, 2020 0.4800 0.5000 0.4400 0.4700 11,910 -0.01(-1.67%)
Sep 01, 2020 0.4650 0.4800 0.4020 0.4780 30,651 +0.05(+10.90%)
Aug 31, 2020 0.3022 0.4900 0.3022 0.4310 22,262 +0.06(+15.55%)
Aug 28, 2020 0.3501 0.4950 0.3501 0.3730 10,700 -0.06(-13.26%)
Aug 27, 2020 0.4200 0.5000 0.4200 0.4300 108,670 +0.01(+2.38%)
Aug 26, 2020 0.3900 0.4500 0.2860 0.4200 47,432 +0.12(+39.95%)
Aug 25, 2020 0.3300 0.3300 0.2451 0.3001 74,534 -0.03(-9.06%)
Aug 24, 2020 0.3600 0.4450 0.3120 0.3300 46,741 -0.04(-10.81%)
Aug 21, 2020 0.3450 0.4700 0.3450 0.3700 262,500 -0.10(-20.94%)
Aug 20, 2020 0.5150 0.5499 0.4060 0.4680 84,620 -0.07(-13.32%)
Aug 19, 2020 0.5700 0.5700 0.4450 0.5399 31,799 -0.01(-1.84%)
Aug 18, 2020 0.5998 0.5998 0.4700 0.5500 25,749 +0.10(+22.22%)
Aug 17, 2020 0.5100 0.7199 0.4000 0.4500 93,719 +0.01(+2.34%)
Aug 14, 2020 0.4850 0.5100 0.3851 0.4397 50,000 -0.05(-10.27%)
Aug 13, 2020 0.3900 0.5300 0.3600 0.4900 70,815 +0.15(+44.12%)
Aug 12, 2020 0.3900 0.3900 0.3175 0.3400 48,426 -0.01(-2.86%)
Aug 11, 2020 0.5200 0.5200 0.2700 0.3500 222,954 -0.16(-31.37%)
Aug 10, 2020 0.6500 0.6500 0.4500 0.5100 85,600 -0.09(-15.00%)
Aug 07, 2020 0.7500 0.8400 0.5850 0.6000 66,500 -0.15(-20.00%)
Aug 06, 2020 0.8599 0.8599 0.7000 0.7500 47,705 -0.11(-12.78%)
Aug 05, 2020 0.9800 0.9800 0.6850 0.8599 136,447 -0.10(-10.43%)
Aug 04, 2020 1.180 1.180 0.8370 0.9600 81,328 -0.17(-15.04%)
Aug 03, 2020 1.300 1.490 1.080 1.130 270,535 -0.10(-8.13%)
Jul 31, 2020 1.070 1.330 1.010 1.230 69,700 +0.13(+11.82%)
Jul 30, 2020 1.210 1.210 1.090 1.100 11,962 -0.28(-20.29%)
Jul 29, 2020 1.350 1.400 1.290 1.380 19,482 +0.08(+6.15%)
Jul 28, 2020 1.510 1.630 1.300 1.300 44,971 -0.13(-9.09%)
Jul 27, 2020 1.450 1.500 1.085 1.430 90,360 +0.26(+21.81%)
Jul 24, 2020 1.090 1.460 1.090 1.174 7,200 +0.07(+6.73%)
Jul 23, 2020 0.8900 1.110 0.8900 1.100 20,714 +0.17(+18.28%)
Jul 22, 2020 1.090 1.100 0.9275 0.9300 57,542 -0.14(-13.08%)
Jul 21, 2020 1.200 1.200 1.070 1.070 6,794 -0.12(-10.08%)
Jul 20, 2020 1.022 1.200 1.022 1.190 6,775 +0.13(+12.26%)
Jul 17, 2020 1.270 1.300 1.035 1.060 15,900 -0.22(-17.19%)
Jul 16, 2020 1.360 1.500 1.200 1.280 18,905 -0.08(-5.88%)
Jul 15, 2020 1.270 1.400 1.270 1.360 4,999 +0.11(+8.80%)
Jul 14, 2020 1.450 1.550 1.175 1.250 31,937 -0.25(-16.67%)
Jul 13, 2020 1.750 1.750 1.300 1.500 14,307 -0.25(-14.29%)
Jul 10, 2020 1.785 1.950 1.750 1.750 7,100 -0.02(-1.13%)
Jul 09, 2020 1.950 1.950 1.750 1.770 4,222 -0.14(-7.33%)
Jul 08, 2020 1.890 1.910 1.890 1.910 668 +0.02(+1.06%)
Jul 07, 2020 1.900 1.930 1.890 1.890 4,220 -0.11(-5.50%)
Jul 06, 2020 2.045 2.050 1.900 2.000 4,133 +0.11(+5.82%)
Jul 02, 2020 1.970 2.290 1.890 1.890 5,900 -0.08(-4.06%)
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.