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

Medley Management Inc (NY: MDLY )

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, 2021 5.520 7.200 5.200 6.070 1,882,600 +0.63(+11.58%)
Apr 29, 2021 5.390 5.740 5.330 5.440 129,515 +0.08(+1.49%)
Apr 28, 2021 6.160 6.242 5.300 5.360 223,249 -0.73(-11.99%)
Apr 27, 2021 5.520 6.380 5.490 6.090 408,288 +0.57(+10.33%)
Apr 26, 2021 5.070 5.700 5.070 5.520 174,336 +0.47(+9.31%)
Apr 23, 2021 4.710 5.260 4.630 5.050 343,000 +0.31(+6.54%)
Apr 22, 2021 4.690 4.840 4.400 4.740 374,352 +0.07(+1.50%)
Apr 21, 2021 4.880 5.020 4.600 4.670 176,593 -0.25(-5.08%)
Apr 20, 2021 5.620 5.950 4.680 4.920 728,971 -0.87(-15.03%)
Apr 19, 2021 7.030 7.200 5.600 5.790 395,521 -1.11(-16.09%)
Apr 16, 2021 7.890 8.020 6.840 6.900 696,300 -1.21(-14.92%)
Apr 15, 2021 7.990 8.600 7.930 8.110 896,480 +0.18(+2.27%)
Apr 14, 2021 7.900 8.770 7.610 7.930 431,714 +0.01(+0.13%)
Apr 13, 2021 7.500 8.390 7.240 7.920 299,018 +0.42(+5.60%)
Apr 12, 2021 8.160 8.873 7.500 7.500 426,128 -0.84(-10.07%)
Apr 09, 2021 8.530 8.570 8.216 8.340 136,800 -0.21(-2.46%)
Apr 08, 2021 8.800 8.820 8.160 8.550 211,936 -0.20(-2.29%)
Apr 07, 2021 9.130 9.500 8.560 8.750 268,306 -0.35(-3.85%)
Apr 06, 2021 8.160 9.170 8.020 9.100 666,934 +0.70(+8.33%)
Apr 05, 2021 7.400 9.609 7.400 8.400 3,467,856 +0.50(+6.33%)
Apr 01, 2021 6.850 12.71 6.850 7.900 5,483,600 +0.90(+12.86%)
Mar 31, 2021 6.860 7.270 6.810 7.000 118,210 +0.12(+1.74%)
Mar 30, 2021 6.740 7.020 6.340 6.880 61,885 +0.13(+1.93%)
Mar 29, 2021 6.850 7.170 6.750 6.750 126,211 -0.11(-1.60%)
Mar 26, 2021 6.990 7.315 6.670 6.860 136,000 -0.20(-2.83%)
Mar 25, 2021 6.740 7.320 6.540 7.060 121,824 +0.31(+4.59%)
Mar 24, 2021 7.500 7.800 6.720 6.750 83,186 -0.75(-10.00%)
Mar 23, 2021 7.640 8.250 7.450 7.500 259,682 -0.20(-2.60%)
Mar 22, 2021 8.020 8.020 7.680 7.700 52,590 -0.15(-1.91%)
Mar 19, 2021 7.750 7.990 7.639 7.850 38,500 +0.05(+0.64%)
Mar 18, 2021 8.160 8.270 7.780 7.800 71,852 -0.27(-3.35%)
Mar 17, 2021 8.390 8.580 8.050 8.070 221,386 -0.76(-8.61%)
Mar 16, 2021 8.000 12.57 7.700 8.830 2,722,977 +0.89(+11.21%)
Mar 15, 2021 8.240 8.470 7.840 7.940 80,103 -0.47(-5.59%)
Mar 12, 2021 8.580 8.739 8.315 8.410 26,700 -0.44(-4.97%)
Mar 11, 2021 8.210 9.000 8.210 8.850 71,027 +0.81(+10.07%)
Mar 10, 2021 8.280 8.450 8.030 8.040 32,666 -0.38(-4.51%)
Mar 09, 2021 7.710 8.920 7.410 8.420 135,821 +0.89(+11.82%)
Mar 08, 2021 6.920 7.590 6.810 7.530 125,112 +0.88(+13.23%)
Mar 05, 2021 6.890 7.200 6.020 6.650 70,300 -0.02(-0.30%)
Mar 04, 2021 7.550 7.700 6.510 6.670 95,697 -0.92(-12.12%)
Mar 03, 2021 7.700 8.460 7.590 7.590 118,613 -0.07(-0.91%)
Mar 02, 2021 8.950 8.950 7.580 7.660 103,339 -1.18(-13.35%)
Mar 01, 2021 9.250 9.559 8.800 8.840 53,573 -0.32(-3.49%)
Feb 26, 2021 10.05 10.76 9.070 9.160 171,700 -0.89(-8.86%)
Feb 25, 2021 10.05 11.62 9.300 10.05 377,711 -0.02(-0.20%)
Feb 24, 2021 9.750 10.21 9.670 10.07 30,070 +0.67(+7.13%)
Feb 23, 2021 9.920 9.920 9.170 9.400 92,862 -0.95(-9.18%)
Feb 22, 2021 10.49 10.56 10.18 10.35 58,625 +0.10(+0.98%)
Feb 19, 2021 10.22 10.49 10.13 10.25 29,900 +0.14(+1.38%)
Feb 18, 2021 10.57 10.57 9.600 10.11 123,672 -0.50(-4.71%)
Feb 17, 2021 10.70 10.73 10.25 10.61 35,509 -0.01(-0.09%)
Feb 16, 2021 10.97 11.14 10.62 10.62 38,889 -0.10(-0.93%)
Feb 12, 2021 10.68 11.29 10.53 10.72 68,600 -0.19(-1.74%)
Feb 11, 2021 11.13 11.77 10.84 10.91 73,549 -0.53(-4.63%)
Feb 10, 2021 11.60 11.75 10.62 11.44 266,317 +0.28(+2.51%)
Feb 09, 2021 10.68 12.97 10.41 11.16 564,392 +0.44(+4.10%)
Feb 08, 2021 10.12 10.99 9.920 10.72 172,902 +0.37(+3.57%)
Feb 05, 2021 9.260 10.65 9.067 10.35 600,000 +1.20(+13.11%)
Feb 04, 2021 9.600 9.850 9.150 9.150 108,127 -0.27(-2.87%)
Feb 03, 2021 9.840 9.840 9.400 9.420 82,683 -0.25(-2.59%)
Feb 02, 2021 9.470 10.06 9.410 9.670 102,304 -0.34(-3.40%)
Feb 01, 2021 10.55 10.87 9.960 10.01 106,488 -0.33(-3.19%)
Jan 29, 2021 12.48 12.49 10.30 10.34 216,900 -1.39(-11.85%)
Jan 28, 2021 13.71 14.75 10.69 11.73 399,918 -1.42(-10.80%)
Jan 27, 2021 10.14 17.00 9.760 13.15 964,404 +2.83(+27.42%)
Jan 26, 2021 10.11 10.66 10.11 10.32 169,261 +0.24(+2.38%)
Jan 25, 2021 10.50 10.90 9.930 10.08 182,116 -0.46(-4.36%)
Jan 22, 2021 10.48 11.07 9.690 10.54 271,200 -0.28(-2.59%)
Jan 21, 2021 12.25 13.00 10.12 10.82 937,335 +1.52(+16.34%)
Jan 20, 2021 9.740 9.850 9.290 9.300 805,596 -0.27(-2.82%)
Jan 19, 2021 9.510 9.860 9.230 9.570 142,651 +0.06(+0.63%)
Jan 15, 2021 9.480 9.920 8.920 9.510 159,800 +0.03(+0.32%)
Jan 14, 2021 9.720 10.17 9.480 9.480 111,899 -0.34(-3.46%)
Jan 13, 2021 10.30 10.32 8.920 9.820 182,945 -0.22(-2.19%)
Jan 12, 2021 8.980 10.79 8.870 10.04 226,388 +1.27(+14.48%)
Jan 11, 2021 8.190 8.970 8.000 8.770 309,796 +0.59(+7.21%)
Jan 08, 2021 8.090 8.590 8.050 8.180 105,300 +0.17(+2.12%)
Jan 07, 2021 8.000 8.600 7.990 8.010 145,449 +0.14(+1.78%)
Jan 06, 2021 7.920 8.290 7.830 7.870 124,893 -0.04(-0.51%)
Jan 05, 2021 7.820 8.140 7.750 7.910 200,733 +0.10(+1.28%)
Jan 04, 2021 8.070 8.300 7.690 7.810 234,813 -0.18(-2.25%)
Dec 31, 2020 7.990 7.990 7.990 278,950 +0.11(+1.40%)
Dec 30, 2020 7.410 8.360 7.410 7.880 278,950 +0.58(+7.95%)
Dec 29, 2020 7.590 7.910 7.260 7.300 89,751 -0.39(-5.07%)
Dec 28, 2020 7.230 8.670 7.230 7.690 518,097 +0.50(+6.95%)
Dec 24, 2020 7.220 7.520 7.120 7.190 181,900 +0.03(+0.42%)
Dec 23, 2020 7.360 7.690 7.150 7.160 169,406 -0.27(-3.63%)
Dec 22, 2020 7.320 7.610 7.050 7.430 307,218 +0.18(+2.48%)
Dec 21, 2020 7.350 7.630 7.200 7.250 96,486 -0.15(-2.03%)
Dec 18, 2020 7.290 8.150 7.200 7.400 314,000 +0.29(+4.08%)
Dec 17, 2020 7.200 7.480 7.080 7.110 92,849 +0.00(+0.00%)
Dec 16, 2020 7.240 7.430 7.030 7.110 114,791 -0.10(-1.39%)
Dec 15, 2020 7.360 8.000 7.130 7.210 185,940 -0.20(-2.70%)
Dec 14, 2020 7.490 7.910 7.110 7.410 124,451 -0.60(-7.49%)
Dec 11, 2020 7.530 9.266 7.270 8.010 407,200 +0.26(+3.35%)
Dec 10, 2020 7.780 7.960 7.520 7.750 37,422 -0.03(-0.39%)
Dec 09, 2020 7.800 8.040 7.510 7.780 34,552 -0.01(-0.13%)
Dec 08, 2020 7.500 7.800 7.350 7.790 54,071 +0.07(+0.91%)
Dec 07, 2020 7.500 8.500 7.490 7.720 143,323 +0.16(+2.12%)
Dec 04, 2020 7.670 7.710 7.300 7.560 31,800 +0.07(+0.93%)
Dec 03, 2020 7.260 7.682 7.240 7.490 41,472 +0.21(+2.88%)
Dec 02, 2020 6.960 7.330 6.850 7.280 27,501 +0.25(+3.56%)
Dec 01, 2020 7.100 7.330 6.900 7.030 94,455 +0.04(+0.57%)
Nov 30, 2020 7.140 7.370 6.720 6.990 44,992 -0.22(-3.05%)
Nov 27, 2020 7.600 7.700 7.210 7.210 19,000 -0.20(-2.70%)
Nov 25, 2020 7.380 7.530 7.100 7.410 48,800 -0.12(-1.59%)
Nov 24, 2020 7.300 7.810 7.240 7.530 107,191 +0.21(+2.87%)
Nov 23, 2020 6.680 7.460 6.680 7.320 56,146 +0.54(+7.96%)
Nov 20, 2020 6.740 6.950 6.660 6.780 49,100 -0.11(-1.60%)
Nov 19, 2020 7.340 7.340 6.700 6.890 113,417 -0.46(-6.26%)
Nov 18, 2020 8.270 8.270 7.200 7.350 280,517 +0.62(+9.21%)
Nov 17, 2020 6.720 6.750 6.350 6.730 367,406 -0.17(-2.46%)
Nov 16, 2020 6.880 7.330 6.350 6.900 268,597 +0.19(+2.83%)
Nov 13, 2020 6.300 7.000 6.220 6.710 222,900 +0.53(+8.58%)
Nov 12, 2020 6.480 6.670 6.070 6.180 46,803 -0.24(-3.74%)
Nov 11, 2020 5.990 6.690 5.990 6.420 112,528 +0.28(+4.56%)
Nov 10, 2020 6.180 6.690 5.750 6.140 118,972 -0.29(-4.51%)
Nov 09, 2020 5.980 8.090 5.720 6.430 756,963 +0.79(+14.01%)
Nov 06, 2020 5.850 5.850 5.570 5.640 25,700 -0.21(-3.59%)
Nov 05, 2020 5.590 6.020 5.590 5.850 68,644 +0.34(+6.17%)
Nov 04, 2020 6.310 6.310 5.400 5.510 116,144 -0.94(-14.57%)
Nov 03, 2020 5.160 6.750 5.160 6.450 382,038 +1.26(+24.28%)
Nov 02, 2020 4.420 5.500 4.420 5.190 321,137 +4.71(+976.09%)
Oct 30, 2020 0.5000 0.5026 0.4800 0.4823 346,200 -0.03(-5.32%)
Oct 29, 2020 0.5400 0.5400 0.5000 0.5094 390,597 -0.02(-4.61%)
Oct 28, 2020 0.5700 0.5800 0.5300 0.5340 470,675 -0.04(-6.33%)
Oct 27, 2020 0.6200 0.6201 0.5620 0.5701 270,332 -0.02(-3.37%)
Oct 26, 2020 0.6200 0.6200 0.5700 0.5900 503,202 -0.02(-3.26%)
Oct 23, 2020 0.6600 0.6859 0.6031 0.6099 1,395,900 -0.20(-24.82%)
Oct 22, 2020 0.7550 0.8500 0.7550 0.8112 1,318,965 +0.03(+3.73%)
Oct 21, 2020 0.8104 0.8300 0.7500 0.7820 1,063,988 -0.06(-7.28%)
Oct 20, 2020 0.7900 0.8800 0.7900 0.8434 1,443,074 +0.02(+1.85%)
Oct 19, 2020 0.7800 0.9200 0.7800 0.8281 2,575,268 +0.03(+3.86%)
Oct 16, 2020 0.7600 0.8400 0.7600 0.7973 1,205,400 +0.01(+0.82%)
Oct 15, 2020 0.7989 0.9000 0.7520 0.7908 2,749,556 -0.02(-2.37%)
Oct 14, 2020 0.8300 1.060 0.7500 0.8100 6,128,877 -0.02(-2.41%)
Oct 13, 2020 0.8906 0.9898 0.8100 0.8300 3,413,821 -0.28(-25.23%)
Oct 12, 2020 2.630 2.790 0.9700 1.110 65,779,668 +0.51(+86.52%)
Oct 09, 2020 0.6100 0.6290 0.5902 0.5951 388,000 -0.02(-4.02%)
Oct 08, 2020 0.6000 0.6460 0.5649 0.6200 676,693 +0.04(+6.91%)
Oct 07, 2020 0.5750 0.5850 0.5603 0.5799 96,883 +0.01(+1.74%)
Oct 06, 2020 0.6200 0.6200 0.5700 0.5700 148,041 -0.02(-4.01%)
Oct 05, 2020 0.5801 0.6019 0.5801 0.5938 92,780 -0.01(-1.35%)
Oct 02, 2020 0.5800 0.6301 0.5800 0.6019 95,500 +0.01(+2.19%)
Oct 01, 2020 0.5872 0.6044 0.5820 0.5890 137,118 +0.01(+1.20%)
Sep 30, 2020 0.6200 0.6400 0.5820 0.5820 247,063 -0.04(-6.13%)
Sep 29, 2020 0.5843 0.6200 0.5654 0.6200 381,535 +0.02(+3.09%)
Sep 28, 2020 0.6000 0.6100 0.5741 0.6014 107,186 +0.00(+0.23%)
Sep 25, 2020 0.5875 0.6170 0.5610 0.6000 154,300 +0.01(+2.13%)
Sep 24, 2020 0.5600 0.6100 0.4985 0.5875 528,073 +0.02(+3.67%)
Sep 23, 2020 0.6200 0.6157 0.5560 0.5667 178,799 -0.02(-3.97%)
Sep 22, 2020 0.6220 0.6293 0.5620 0.5901 529,565 -0.04(-6.23%)
Sep 21, 2020 0.6580 0.6580 0.6201 0.6293 161,281 -0.02(-3.33%)
Sep 18, 2020 0.6702 0.6730 0.6419 0.6510 68,400 -0.03(-3.97%)
Sep 17, 2020 0.6556 0.6781 0.6350 0.6779 122,459 -0.00(-0.03%)
Sep 16, 2020 0.6800 0.6900 0.6520 0.6781 311,575 -0.01(-1.82%)
Sep 15, 2020 0.6433 0.7150 0.6350 0.6907 910,181 +0.04(+6.75%)
Sep 14, 2020 0.6600 0.6600 0.6300 0.6470 336,221 -0.01(-1.19%)
Sep 11, 2020 0.6550 0.6799 0.6320 0.6548 653,100 -0.01(-1.62%)
Sep 10, 2020 0.6800 0.7000 0.6422 0.6656 385,109 -0.01(-0.85%)
Sep 09, 2020 0.6800 0.7100 0.6500 0.6713 535,100 -0.01(-1.10%)
Sep 08, 2020 0.6600 0.7069 0.6317 0.6788 652,417 +0.03(+4.41%)
Sep 04, 2020 0.6651 0.7080 0.6301 0.6501 289,200 -0.03(-4.40%)
Sep 03, 2020 0.7500 0.7500 0.6700 0.6800 334,682 -0.03(-4.02%)
Sep 02, 2020 0.7381 0.7600 0.7028 0.7085 431,629 -0.04(-4.90%)
Sep 01, 2020 0.7959 0.7959 0.7200 0.7450 904,090 -0.05(-6.86%)
Aug 31, 2020 0.8100 0.8200 0.7900 0.7999 376,516 -0.04(-4.48%)
Aug 28, 2020 0.8110 0.8500 0.7600 0.8374 453,300 -0.03(-3.75%)
Aug 27, 2020 0.8600 0.9400 0.7600 0.8700 2,366,493 +0.02(+2.35%)
Aug 26, 2020 0.7500 0.8700 0.7500 0.8500 2,149,564 +0.12(+16.23%)
Aug 25, 2020 0.7157 0.8200 0.6814 0.7313 3,562,971 +0.02(+3.04%)
Aug 24, 2020 0.7130 0.7577 0.6760 0.7097 1,334,342 -0.03(-3.95%)
Aug 21, 2020 0.7100 0.8200 0.7018 0.7389 2,078,700 +0.02(+2.63%)
Aug 20, 2020 0.7370 0.7536 0.7000 0.7200 1,265,172 -0.04(-5.67%)
Aug 19, 2020 0.7500 0.8200 0.7036 0.7633 2,573,761 -0.11(-13.08%)
Aug 18, 2020 0.6523 1.390 0.6300 0.8782 16,720,914 +0.23(+35.15%)
Aug 17, 2020 0.6400 0.6800 0.6000 0.6498 624,922 -0.06(-8.47%)
Aug 14, 2020 0.7000 0.7398 0.7000 0.7099 308,800 -0.02(-2.61%)
Aug 13, 2020 0.7084 0.7400 0.6800 0.7289 550,367 +0.02(+2.85%)
Aug 12, 2020 0.7560 0.7560 0.6761 0.7087 505,005 -0.01(-1.98%)
Aug 11, 2020 0.7799 0.7799 0.7200 0.7230 245,879 -0.04(-5.85%)
Aug 10, 2020 0.7300 0.7898 0.7285 0.7679 434,100 +0.01(+1.05%)
Aug 07, 2020 0.7500 0.9000 0.7320 0.7599 2,813,400 +0.04(+6.28%)
Aug 06, 2020 0.7250 0.7337 0.6976 0.7150 389,578 -0.01(-1.84%)
Aug 05, 2020 0.7221 0.7400 0.7050 0.7284 314,783 +0.00(+0.03%)
Aug 04, 2020 0.7300 0.7500 0.7200 0.7282 144,408 -0.02(-2.22%)
Aug 03, 2020 0.7298 0.7694 0.7020 0.7447 423,733 +0.02(+2.06%)
Jul 31, 2020 0.7439 0.8000 0.7160 0.7297 600,900 -0.01(-1.87%)
Jul 30, 2020 0.7226 0.7714 0.6833 0.7436 697,219 +0.02(+2.17%)
Jul 29, 2020 0.6930 0.7401 0.6930 0.7278 536,001 +0.01(+1.08%)
Jul 28, 2020 0.7400 0.7500 0.6500 0.7200 506,242 -0.02(-2.45%)
Jul 27, 2020 0.7600 0.7790 0.7000 0.7381 461,470 -0.04(-5.37%)
Jul 24, 2020 0.7300 0.7900 0.7217 0.7800 485,400 -0.02(-1.90%)
Jul 23, 2020 0.7600 0.8699 0.7600 0.7951 1,008,622 +0.06(+8.13%)
Jul 22, 2020 0.7000 0.8197 0.7000 0.7353 1,099,932 -0.04(-4.73%)
Jul 21, 2020 0.6900 0.8800 0.6800 0.7718 1,905,827 +0.09(+13.60%)
Jul 20, 2020 0.7140 0.7200 0.6525 0.6794 588,337 -0.05(-6.93%)
Jul 17, 2020 0.6300 0.7500 0.5920 0.7300 1,671,200 +0.10(+16.76%)
Jul 16, 2020 0.6200 0.6800 0.6101 0.6252 549,139 +0.02(+2.49%)
Jul 15, 2020 0.6076 0.6329 0.5700 0.6100 390,357 +0.02(+3.99%)
Jul 14, 2020 0.6500 0.6490 0.5545 0.5866 226,589 -0.05(-7.62%)
Jul 13, 2020 0.6600 0.6900 0.6100 0.6350 508,451 -0.05(-7.97%)
Jul 10, 2020 0.7100 0.7443 0.6801 0.6900 113,400 -0.01(-1.03%)
Jul 09, 2020 0.7030 0.7399 0.6972 0.6972 169,987 -0.00(-0.68%)
Jul 08, 2020 0.7000 0.7600 0.6971 0.7020 262,655 -0.02(-2.50%)
Jul 07, 2020 0.7200 0.7670 0.7012 0.7200 181,868 -0.05(-6.51%)
Jul 06, 2020 0.7800 0.7992 0.6876 0.7701 380,096 -0.00(-0.63%)
Jul 02, 2020 0.8400 0.8500 0.7600 0.7750 537,300 -0.03(-3.13%)
Jul 01, 2020 0.7700 0.8900 0.7600 0.8000 713,298 +0.03(+3.63%)
Jun 30, 2020 0.7600 0.8500 0.7412 0.7720 611,393 +0.03(+4.30%)
Jun 29, 2020 0.7500 0.7850 0.7300 0.7402 188,880 -0.01(-1.45%)
Jun 26, 2020 0.8200 0.8498 0.7506 0.7511 352,000 -0.07(-8.40%)
Jun 25, 2020 0.7500 0.8500 0.7500 0.8200 567,170 +0.02(+3.11%)
Jun 24, 2020 0.8020 0.8550 0.7713 0.7953 337,296 -0.06(-6.55%)
Jun 23, 2020 0.8318 0.8670 0.7500 0.8510 529,037 -0.03(-3.51%)
Jun 22, 2020 0.8501 0.9199 0.7700 0.8820 902,346 -0.09(-9.29%)
Jun 19, 2020 1.020 1.090 0.9300 0.9723 856,600 -0.12(-10.80%)
Jun 18, 2020 1.100 1.130 0.9500 1.090 2,199,277 -0.14(-11.38%)
Jun 17, 2020 0.6800 1.450 0.6500 1.230 9,735,924 +0.54(+78.26%)
Jun 16, 2020 0.6800 0.7382 0.6800 0.6900 150,658 +0.01(+1.47%)
Jun 15, 2020 0.6899 0.6899 0.6400 0.6800 119,403 +0.00(+0.29%)
Jun 12, 2020 0.6500 0.7051 0.6400 0.6780 239,500 +0.05(+8.78%)
Jun 11, 2020 0.5500 0.7304 0.5200 0.6233 377,827 -0.17(-21.70%)
Jun 10, 2020 0.8630 0.8630 0.6050 0.7960 679,999 -0.09(-10.06%)
Jun 09, 2020 0.8977 0.9212 0.8700 0.8850 393,471 +0.04(+5.34%)
Jun 08, 2020 0.7690 0.9900 0.7100 0.8401 1,028,619 +0.22(+35.72%)
Jun 05, 2020 0.5940 0.6400 0.5113 0.6190 659,900 +0.08(+14.63%)
Jun 04, 2020 0.4400 0.5580 0.4400 0.5400 521,831 +0.09(+20.00%)
Jun 03, 2020 0.4500 0.4511 0.4108 0.4500 140,484 +0.02(+4.99%)
Jun 02, 2020 0.4615 0.4615 0.4072 0.4286 155,997 -0.01(-2.50%)
Jun 01, 2020 0.4400 0.4599 0.4200 0.4396 187,689 -0.01(-2.29%)
May 29, 2020 0.4700 0.4700 0.4298 0.4499 143,100 +0.01(+1.86%)
May 28, 2020 0.4895 0.4899 0.4006 0.4417 439,725 -0.00(-0.74%)
May 27, 2020 0.4000 0.4700 0.3980 0.4450 436,754 +0.05(+12.66%)
May 26, 2020 0.3885 0.4000 0.3700 0.3950 155,225 +0.03(+6.76%)
May 22, 2020 0.3900 0.3900 0.3507 0.3700 190,700 +0.00(+0.35%)
May 21, 2020 0.3700 0.4000 0.3600 0.3687 237,928 -0.02(-4.97%)
May 20, 2020 0.4000 0.3992 0.3600 0.3880 272,581 +0.01(+2.11%)
May 19, 2020 0.4100 0.4600 0.2900 0.3800 1,212,732 -0.04(-9.31%)
May 18, 2020 0.3465 0.4700 0.2951 0.4190 1,972,026 +0.09(+26.97%)
May 15, 2020 0.3380 0.3380 0.3121 0.3300 98,400 +0.02(+6.42%)
May 14, 2020 0.3142 0.3299 0.3000 0.3101 109,525 -0.01(-2.76%)
May 13, 2020 0.3300 0.3300 0.3000 0.3189 132,501 -0.01(-2.39%)
May 12, 2020 0.3200 0.3300 0.3060 0.3267 107,177 +0.02(+5.39%)
May 11, 2020 0.3500 0.3500 0.3000 0.3100 434,351 -0.02(-5.11%)
May 08, 2020 0.3550 0.3600 0.3210 0.3267 287,200 -0.02(-6.66%)
May 07, 2020 0.3800 0.4000 0.3100 0.3500 450,909 +0.05(+16.63%)
May 06, 2020 0.3701 0.4015 0.2800 0.3001 478,993 -0.10(-24.60%)
May 05, 2020 0.4500 0.5200 0.3450 0.3980 613,087 -0.06(-13.50%)
May 04, 2020 0.4986 0.4986 0.4600 0.4601 57,655 -0.01(-3.12%)
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.