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

Digatrade Financial Corp (OP: DIGAF )

0.0001 UNCHANGED
Last Price Updated: 3:08 PM EDT, Apr 21, 2023 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, 2018 0.1240 0.1270 0.1150 0.1197 182,507 -0.00(-1.90%)
Apr 27, 2018 0.1495 0.1495 0.1103 0.1220 432,019 -0.01(-5.43%)
Apr 26, 2018 0.1200 0.1290 0.1020 0.1290 1,391,103 +0.01(+7.50%)
Apr 25, 2018 0.1380 0.1600 0.1100 0.1200 927,342 -0.02(-12.98%)
Apr 24, 2018 0.1300 0.1400 0.1300 0.1379 1,175,193 -0.00(-1.50%)
Apr 23, 2018 0.1580 0.1580 0.1280 0.1400 504,798 -0.00(-1.20%)
Apr 20, 2018 0.1550 0.1620 0.1410 0.1417 883,825 -0.01(-9.22%)
Apr 19, 2018 0.1230 0.1570 0.1230 0.1561 1,263,540 +0.03(+26.91%)
Apr 18, 2018 0.1295 0.1295 0.1210 0.1230 80,377 -0.01(-3.91%)
Apr 17, 2018 0.1298 0.1298 0.1210 0.1280 144,948 +0.00(+0.00%)
Apr 16, 2018 0.1285 0.1330 0.1200 0.1280 270,878 -0.01(-4.41%)
Apr 13, 2018 0.1300 0.1425 0.1256 0.1339 528,933 +0.01(+6.78%)
Apr 12, 2018 0.1150 0.1290 0.1150 0.1254 599,725 +0.02(+15.05%)
Apr 11, 2018 0.1140 0.1140 0.1080 0.1090 135,656 +0.00(+0.00%)
Apr 10, 2018 0.1155 0.1155 0.1072 0.1090 284,872 -0.01(-5.63%)
Apr 09, 2018 0.1197 0.1240 0.1155 0.1155 121,391 -0.01(-6.85%)
Apr 06, 2018 0.1240 0.1240 0.1152 0.1240 24,830 +0.00(+0.00%)
Apr 05, 2018 0.1200 0.1250 0.1150 0.1240 74,897 -0.00(-0.80%)
Apr 04, 2018 0.1350 0.1350 0.1168 0.1250 172,988 -0.01(-5.66%)
Apr 03, 2018 0.1080 0.1449 0.1050 0.1325 528,421 +0.02(+22.69%)
Apr 02, 2018 0.1140 0.1140 0.1050 0.1080 81,684 -0.01(-7.69%)
Mar 29, 2018 0.1170 0.1170 0.1170 0 -0.00(-2.42%)
Mar 28, 2018 0.1150 0.1250 0.1100 0.1199 90,550 -0.00(-0.08%)
Mar 27, 2018 0.1202 0.1350 0.1150 0.1200 186,365 -0.02(-11.11%)
Mar 26, 2018 0.1487 0.1500 0.1202 0.1350 222,556 -0.01(-9.21%)
Mar 23, 2018 0.1498 0.1510 0.1330 0.1487 127,300 -0.00(-0.73%)
Mar 22, 2018 0.1280 0.1500 0.1160 0.1498 359,569 +0.03(+24.83%)
Mar 21, 2018 0.1100 0.1250 0.1100 0.1200 158,533 +0.00(+0.00%)
Mar 20, 2018 0.1100 0.1290 0.1100 0.1200 162,860 +0.01(+9.09%)
Mar 19, 2018 0.1178 0.1178 0.1086 0.1100 137,005 -0.01(-6.54%)
Mar 16, 2018 0.1060 0.1178 0.1020 0.1177 491,543 +0.01(+13.06%)
Mar 15, 2018 0.1200 0.1200 0.1040 0.1041 772,209 -0.02(-13.25%)
Mar 14, 2018 0.1110 0.1208 0.1100 0.1200 818,664 +0.00(+3.27%)
Mar 13, 2018 0.1255 0.1330 0.1162 0.1162 403,730 -0.02(-12.63%)
Mar 12, 2018 0.1349 0.1417 0.1210 0.1330 235,867 +0.00(+0.38%)
Mar 09, 2018 0.1270 0.1449 0.1220 0.1325 267,696 -0.01(-5.36%)
Mar 08, 2018 0.1480 0.1480 0.1385 0.1400 249,355 -0.00(-3.45%)
Mar 07, 2018 0.1500 0.1630 0.1441 0.1450 119,585 -0.01(-4.61%)
Mar 06, 2018 0.1690 0.1690 0.1400 0.1520 112,944 +0.01(+4.83%)
Mar 05, 2018 0.1350 0.1570 0.1350 0.1450 119,249 +0.01(+9.02%)
Mar 02, 2018 0.1381 0.1550 0.1330 0.1330 280,389 -0.01(-9.97%)
Mar 01, 2018 0.1311 0.1488 0.1311 0.1477 157,845 -0.00(-1.51%)
Feb 28, 2018 0.1685 0.1685 0.1341 0.1500 196,923 -0.01(-7.98%)
Feb 27, 2018 0.1500 0.1675 0.1270 0.1630 845,410 +0.01(+8.67%)
Feb 26, 2018 0.1351 0.1519 0.1055 0.1500 2,133,932 +0.01(+11.03%)
Feb 23, 2018 0.1606 0.1650 0.1190 0.1351 1,940,048 -0.02(-15.56%)
Feb 22, 2018 0.1800 0.1800 0.1562 0.1600 1,425,303 -0.03(-15.34%)
Feb 21, 2018 0.1900 0.1999 0.1683 0.1890 622,125 -0.00(-1.97%)
Feb 20, 2018 0.2020 0.2150 0.1740 0.1928 409,371 -0.01(-5.72%)
Feb 16, 2018 0.2045 0.2045 0.2045 0 -0.02(-10.70%)
Feb 15, 2018 0.2370 0.2500 0.2150 0.2290 693,563 -0.01(-3.78%)
Feb 14, 2018 0.2100 0.2590 0.2100 0.2380 673,234 +0.03(+13.33%)
Feb 13, 2018 0.2400 0.2500 0.2091 0.2100 205,828 -0.02(-10.64%)
Feb 12, 2018 0.2480 0.2640 0.2200 0.2350 256,059 -0.01(-4.08%)
Feb 09, 2018 0.2150 0.2510 0.2150 0.2450 170,995 +0.03(+15.02%)
Feb 08, 2018 0.2849 0.2130 0.2130 210,800 -0.05(-17.76%)
Feb 07, 2018 0.2550 0.2700 0.2050 0.2590 744,233 +0.02(+7.92%)
Feb 06, 2018 0.1710 0.2400 0.1710 0.2400 747,878 +0.07(+42.86%)
Feb 05, 2018 0.1750 0.2050 0.1650 0.1680 279,995 -0.02(-10.64%)
Feb 02, 2018 0.1500 0.2180 0.1300 0.1880 1,053,955 +0.02(+13.66%)
Feb 01, 2018 0.1575 0.1824 0.1550 0.1654 847,525 -0.04(-19.32%)
Jan 31, 2018 0.2050 0.2250 0.1720 0.2050 792,583 -0.02(-6.82%)
Jan 30, 2018 0.2499 0.2499 0.1896 0.2200 987,347 -0.03(-12.07%)
Jan 29, 2018 0.2910 0.3100 0.2500 0.2502 391,723 -0.05(-15.76%)
Jan 26, 2018 0.3199 0.3200 0.2900 0.2970 158,880 -0.02(-7.16%)
Jan 25, 2018 0.3200 0.3390 0.2820 0.3199 280,898 +0.01(+3.53%)
Jan 24, 2018 0.2890 0.3200 0.2830 0.3090 268,681 +0.03(+9.19%)
Jan 23, 2018 0.3010 0.3200 0.2710 0.2830 342,880 -0.02(-7.21%)
Jan 22, 2018 0.3000 0.3400 0.2810 0.3050 209,040 -0.01(-2.52%)
Jan 19, 2018 0.3200 0.3500 0.3010 0.3129 388,198 -0.00(-0.64%)
Jan 18, 2018 0.2845 0.3450 0.2845 0.3149 419,246 +0.02(+8.59%)
Jan 17, 2018 0.3000 0.3330 0.2543 0.2900 855,319 -0.02(-4.92%)
Jan 16, 2018 0.3350 0.3800 0.3000 0.3050 1,080,543 -0.09(-21.79%)
Jan 12, 2018 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jan 11, 2018 0.3800 0.3900 0.3200 0.3600 465,982 -0.04(-10.00%)
Jan 10, 2018 0.3720 0.4275 0.3500 0.4000 258,291 +0.01(+2.04%)
Jan 09, 2018 0.3895 0.4400 0.3350 0.3920 1,297,400 +0.01(+1.40%)
Jan 08, 2018 0.4500 0.4500 0.3500 0.3866 1,146,627 -0.06(-14.09%)
Jan 05, 2018 0.4500 0.5000 0.4200 0.4500 663,493 +0.00(+0.00%)
Jan 04, 2018 0.5400 0.5400 0.4200 0.4500 982,002 -0.07(-13.46%)
Jan 03, 2018 0.5050 0.5900 0.4500 0.5200 778,152 +0.04(+8.33%)
Jan 02, 2018 0.5750 0.5900 0.4520 0.4800 686,932 -0.06(-10.78%)
Dec 29, 2017 0.5380 0.5380 0.5380 0 +0.04(+7.60%)
Dec 28, 2017 0.5500 0.5650 0.4600 0.5000 763,507 -0.07(-12.28%)
Dec 27, 2017 0.6150 0.6390 0.5000 0.5700 744,684 -0.05(-8.06%)
Dec 26, 2017 0.5400 0.6600 0.4400 0.6200 1,342,008 +0.13(+26.53%)
Dec 22, 2017 0.3700 0.4950 0.2730 0.4900 2,149,471 -0.01(-2.00%)
Dec 21, 2017 0.6100 0.6800 0.4550 0.5000 1,847,784 -0.13(-20.63%)
Dec 20, 2017 0.7590 0.8400 0.5510 0.6300 2,940,216 -0.12(-16.00%)
Dec 19, 2017 0.7600 1.060 0.6550 0.7500 7,408,241 +0.06(+8.71%)
Dec 18, 2017 0.6900 0.3000 0.6899 6,433,039 +0.39(+129.97%)
Dec 15, 2017 0.2900 0.3400 0.2710 0.3000 1,823,989 +0.03(+10.70%)
Dec 14, 2017 0.3100 0.3100 0.2310 0.2710 1,302,110 -0.01(-3.21%)
Dec 13, 2017 0.3375 0.3780 0.2600 0.2800 3,034,272 -0.04(-12.50%)
Dec 12, 2017 0.2251 0.3300 0.2251 0.3200 2,102,407 +0.10(+44.80%)
Dec 11, 2017 0.2000 0.2458 0.2000 0.2210 1,129,079 +0.02(+11.62%)
Dec 08, 2017 0.2100 0.2400 0.1802 0.1980 1,238,073 -0.02(-10.53%)
Dec 07, 2017 0.2800 0.3200 0.2170 0.2213 1,016,010 -0.06(-20.96%)
Dec 06, 2017 0.2890 0.2900 0.2550 0.2800 832,906 +0.01(+3.70%)
Dec 05, 2017 0.2700 0.2900 0.2500 0.2700 704,868 +0.01(+3.85%)
Dec 04, 2017 0.2800 0.3400 0.2551 0.2600 498,053 -0.02(-5.45%)
Dec 01, 2017 0.3000 0.3000 0.2500 0.2750 655,406 +0.00(+0.00%)
Nov 30, 2017 0.1875 0.2900 0.1750 0.2750 822,795 +0.02(+5.77%)
Nov 29, 2017 0.3350 0.3980 0.2101 0.2600 2,063,240 -0.04(-13.33%)
Nov 28, 2017 0.3950 0.4100 0.2205 0.3000 2,981,436 -0.12(-28.38%)
Nov 27, 2017 0.3150 0.4400 0.3150 0.4189 3,090,408 +0.14(+49.61%)
Nov 24, 2017 0.1650 0.2800 0.1570 0.2800 2,464,091 +0.12(+80.53%)
Nov 22, 2017 0.1880 0.2000 0.1500 0.1551 704,913 -0.03(-14.78%)
Nov 21, 2017 0.2000 0.2200 0.1715 0.1820 656,835 -0.03(-13.33%)
Nov 20, 2017 0.1900 0.2175 0.1710 0.2100 1,192,508 +0.03(+15.70%)
Nov 17, 2017 0.1800 0.1900 0.1690 0.1815 622,488 +0.00(+1.68%)
Nov 16, 2017 0.1700 0.1800 0.1550 0.1785 1,003,536 +0.01(+8.84%)
Nov 15, 2017 0.1574 0.1700 0.1410 0.1640 699,302 +0.01(+9.33%)
Nov 14, 2017 0.1600 0.1600 0.1401 0.1500 168,232 +0.00(+0.00%)
Nov 13, 2017 0.1690 0.1697 0.1500 0.1500 391,991 -0.02(-11.66%)
Nov 10, 2017 0.1735 0.1770 0.1401 0.1698 973,820 -0.00(-0.93%)
Nov 09, 2017 0.1525 0.1800 0.1420 0.1714 1,753,118 +0.03(+19.86%)
Nov 08, 2017 0.1048 0.1600 0.0951 0.1430 2,084,376 +0.04(+43.86%)
Nov 07, 2017 0.1133 0.1133 0.0901 0.0994 575,873 -0.01(-12.04%)
Nov 06, 2017 0.1040 0.1250 0.1040 0.1130 427,414 -0.00(-1.74%)
Nov 03, 2017 0.1030 0.1160 0.1001 0.1150 555,793 +0.00(+2.07%)
Nov 02, 2017 0.1300 0.1330 0.0927 0.1127 642,936 -0.01(-11.40%)
Nov 01, 2017 0.1365 0.1365 0.1200 0.1272 400,254 -0.01(-4.03%)
Oct 31, 2017 0.1282 0.1388 0.1280 0.1325 405,644 -0.01(-4.40%)
Oct 30, 2017 0.1500 0.1500 0.1282 0.1386 207,947 +0.00(+0.29%)
Oct 27, 2017 0.1400 0.1440 0.1280 0.1382 316,859 -0.00(-1.22%)
Oct 26, 2017 0.1460 0.1495 0.1280 0.1399 221,840 -0.00(-1.48%)
Oct 25, 2017 0.1470 0.1470 0.1350 0.1420 114,534 -0.00(-1.68%)
Oct 24, 2017 0.1544 0.1544 0.1405 0.1444 358,181 +0.00(+2.36%)
Oct 23, 2017 0.1525 0.1675 0.1410 0.1411 138,706 -0.01(-5.30%)
Oct 20, 2017 0.1370 0.1699 0.1325 0.1490 326,874 +0.01(+8.76%)
Oct 19, 2017 0.1499 0.1530 0.1330 0.1370 165,656 -0.01(-8.61%)
Oct 18, 2017 0.1500 0.1500 0.1210 0.1499 485,603 -0.00(-0.07%)
Oct 17, 2017 0.1780 0.1850 0.1440 0.1500 517,134 -0.03(-16.20%)
Oct 16, 2017 0.1900 0.1900 0.1750 0.1790 182,576 -0.00(-0.56%)
Oct 13, 2017 0.1700 0.2250 0.1600 0.1800 2,114,158 +0.01(+5.88%)
Oct 12, 2017 0.1450 0.1700 0.1326 0.1700 665,397 +0.04(+29.77%)
Oct 11, 2017 0.1240 0.1368 0.1240 0.1310 281,219 +0.01(+7.38%)
Oct 10, 2017 0.1300 0.1399 0.1201 0.1220 259,261 -0.01(-9.90%)
Oct 09, 2017 0.1550 0.1550 0.1200 0.1354 407,810 -0.01(-9.73%)
Oct 06, 2017 0.1600 0.1600 0.1355 0.1500 178,541 -0.02(-11.24%)
Oct 05, 2017 0.1600 0.1690 0.1250 0.1690 300,698 +0.01(+5.63%)
Oct 04, 2017 0.1550 0.1700 0.1455 0.1600 201,454 -0.01(-5.88%)
Oct 03, 2017 0.1655 0.1845 0.1500 0.1700 488,469 +0.00(+2.41%)
Oct 02, 2017 0.1730 0.1850 0.1655 0.1660 284,296 -0.02(-10.27%)
Sep 29, 2017 0.1900 0.1900 0.1720 0.1850 388,198 +0.01(+8.82%)
Sep 28, 2017 0.1380 0.1800 0.1300 0.1700 1,215,536 +0.04(+29.23%)
Sep 27, 2017 0.1040 0.1450 0.0975 0.1316 432,053 +0.03(+26.49%)
Sep 26, 2017 0.1000 0.1050 0.0975 0.1040 323,206 -0.00(-0.86%)
Sep 25, 2017 0.1100 0.1100 0.0975 0.1049 244,593 -0.01(-4.64%)
Sep 22, 2017 0.1100 0.1130 0.0975 0.1100 392,642 +0.00(+0.00%)
Sep 21, 2017 0.1200 0.1200 0.0975 0.1100 489,472 -0.01(-8.33%)
Sep 20, 2017 0.1446 0.1446 0.1150 0.1200 214,417 -0.02(-16.96%)
Sep 19, 2017 0.1450 0.1600 0.1155 0.1445 628,438 +0.00(+1.05%)
Sep 18, 2017 0.1400 0.1699 0.1324 0.1430 419,379 +0.01(+11.72%)
Sep 15, 2017 0.1145 0.1350 0.1145 0.1280 390,355 +0.01(+4.92%)
Sep 14, 2017 0.1050 0.1220 0.0975 0.1220 856,329 +0.00(+1.75%)
Sep 13, 2017 0.1460 0.1460 0.1055 0.1199 573,650 -0.03(-22.39%)
Sep 12, 2017 0.1650 0.1650 0.1460 0.1545 113,439 -0.01(-6.25%)
Sep 11, 2017 0.1588 0.1650 0.1527 0.1648 162,324 +0.00(+0.18%)
Sep 08, 2017 0.1500 0.1645 0.1100 0.1645 1,024,942 +0.01(+9.67%)
Sep 07, 2017 0.1560 0.1760 0.1460 0.1500 526,565 -0.01(-3.23%)
Sep 06, 2017 0.1598 0.1790 0.1400 0.1550 783,620 -0.00(-3.06%)
Sep 05, 2017 0.1900 0.1900 0.1510 0.1599 472,620 -0.03(-15.84%)
Sep 01, 2017 0.1900 0.1950 0.1860 0.1900 504,962 +0.00(+0.00%)
Aug 31, 2017 0.2400 0.2490 0.1700 0.1900 1,144,991 -0.04(-15.56%)
Aug 30, 2017 0.2300 0.2690 0.2100 0.2250 820,647 -0.01(-2.17%)
Aug 29, 2017 0.1900 0.2447 0.1700 0.2300 890,586 +0.04(+21.05%)
Aug 28, 2017 0.2089 0.2200 0.1575 0.1900 1,245,516 -0.02(-9.09%)
Aug 25, 2017 0.2950 0.2950 0.1950 0.2090 1,627,935 -0.06(-21.13%)
Aug 24, 2017 0.3100 0.3100 0.2120 0.2650 1,968,628 -0.04(-13.82%)
Aug 23, 2017 0.3050 0.3450 0.2740 0.3075 2,313,585 +0.01(+2.84%)
Aug 22, 2017 0.2900 0.2990 0.2500 0.2990 1,005,900 +0.04(+15.00%)
Aug 21, 2017 0.2600 0.3100 0.2201 0.2600 1,338,749 +0.02(+6.27%)
Aug 18, 2017 0.2745 0.2989 0.2100 0.2447 1,512,017 -0.03(-9.39%)
Aug 17, 2017 0.3025 0.3900 0.2500 0.2700 5,772,253 -0.01(-4.26%)
Aug 16, 2017 0.1700 0.3049 0.1510 0.2820 6,475,768 +0.13(+88.00%)
Aug 15, 2017 0.2165 0.2210 0.1300 0.1500 3,014,940 -0.06(-28.57%)
Aug 14, 2017 0.1400 0.2490 0.1300 0.2100 4,400,795 +0.10(+85.43%)
Aug 11, 2017 0.0935 0.1349 0.0810 0.1133 1,273,824 +0.03(+33.24%)
Aug 10, 2017 0.0698 0.0960 0.0630 0.0850 831,093 +0.02(+21.95%)
Aug 09, 2017 0.0697 0.0697 0.0634 0.0697 11,500 -0.00(-0.14%)
Aug 08, 2017 0.0622 0.0740 0.0621 0.0698 74,774 +0.00(+1.16%)
Aug 07, 2017 0.0653 0.0750 0.0600 0.0690 238,799 +0.00(+5.52%)
Aug 04, 2017 0.0715 0.0715 0.0645 0.0654 22,500 +0.00(+0.60%)
Aug 03, 2017 0.0650 0.0650 0.0600 0.0650 29,481 +0.00(+2.69%)
Aug 02, 2017 0.0625 0.0650 0.0590 0.0633 20,261 -0.00(-2.47%)
Aug 01, 2017 0.0591 0.0649 0.0570 0.0649 85,677 +0.00(+8.17%)
Jul 31, 2017 0.0600 0.0650 0.0582 0.0600 115,603 -0.01(-7.69%)
Jul 28, 2017 0.0615 0.0650 0.0600 0.0650 103,136 +0.00(+0.00%)
Jul 27, 2017 0.0740 0.0740 0.0600 0.0650 46,620 -0.01(-12.99%)
Jul 26, 2017 0.0749 0.0749 0.0600 0.0747 17,908 +0.01(+11.49%)
Jul 25, 2017 0.0685 0.0769 0.0600 0.0670 130,142 -0.01(-9.15%)
Jul 24, 2017 0.0725 0.0775 0.0690 0.0737 119,137 +0.00(+1.72%)
Jul 21, 2017 0.0650 0.0725 0.0650 0.0725 67,100 +0.01(+11.54%)
Jul 20, 2017 0.0640 0.0650 0.0620 0.0650 113,355 +0.00(+0.00%)
Jul 19, 2017 0.0621 0.0695 0.0621 0.0650 8,450 -0.00(-5.80%)
Jul 18, 2017 0.0680 0.0690 0.0650 0.0690 40,010 +0.00(+1.35%)
Jul 17, 2017 0.0656 0.0689 0.0620 0.0681 21,700 +0.00(+6.38%)
Jul 14, 2017 0.0650 0.0650 0.0620 0.0640 30,289 -0.00(-1.54%)
Jul 13, 2017 0.0630 0.0719 0.0630 0.0650 49,871 -0.01(-9.60%)
Jul 11, 2017 0.0719 0.0719 0.0719 0 +0.00(+5.03%)
Jul 10, 2017 0.0700 0.0700 0.0665 0.0685 31,269 -0.00(-0.93%)
Jul 07, 2017 0.0700 0.0705 0.0690 0.0691 133,702 -0.00(-4.03%)
Jul 06, 2017 0.0750 0.0750 0.0720 0.0720 86,670 -0.01(-9.66%)
Jul 05, 2017 0.0880 0.0880 0.0705 0.0797 39,935 -0.01(-9.43%)
Jul 03, 2017 0.0880 0.0880 0.0705 0.0880 8,806 +0.01(+10.14%)
Jun 30, 2017 0.0880 0.0880 0.0705 0.0799 205,977 +0.00(+5.83%)
Jun 29, 2017 0.0762 0.0851 0.0755 0.0755 62,015 -0.00(-5.63%)
Jun 28, 2017 0.0750 0.0849 0.0750 0.0800 115,650 +0.01(+6.67%)
Jun 27, 2017 0.0750 0.0800 0.0750 0.0750 36,970 -0.00(-0.66%)
Jun 26, 2017 0.0790 0.0800 0.0750 0.0755 154,725 -0.00(-6.04%)
Jun 23, 2017 0.0892 0.0892 0.0800 0.0804 36,700 -0.01(-9.61%)
Jun 22, 2017 0.0823 0.0889 0.0800 0.0889 41,600 +0.01(+11.13%)
Jun 21, 2017 0.0800 0.0938 0.0800 0.0800 65,581 -0.01(-7.89%)
Jun 20, 2017 0.0780 0.0910 0.0780 0.0869 15,402 +0.01(+8.57%)
Jun 19, 2017 0.0846 0.0897 0.0800 0.0800 71,554 +0.00(+0.00%)
Jun 16, 2017 0.0850 0.0858 0.0750 0.0800 34,610 -0.01(-5.88%)
Jun 15, 2017 0.0893 0.0898 0.0750 0.0850 115,985 +0.01(+6.25%)
Jun 14, 2017 0.0850 0.0900 0.0800 0.0800 99,149 -0.02(-19.92%)
Jun 13, 2017 0.0905 0.1000 0.0850 0.0999 146,322 +0.01(+13.52%)
Jun 12, 2017 0.1000 0.1000 0.0880 0.0880 195,828 -0.01(-9.28%)
Jun 09, 2017 0.1100 0.1100 0.0880 0.0970 72,411 -0.00(-0.72%)
Jun 08, 2017 0.1050 0.1050 0.0900 0.0977 137,839 -0.00(-4.14%)
Jun 07, 2017 0.1450 0.1500 0.0870 0.1019 1,098,189 -0.04(-27.20%)
Jun 06, 2017 0.1300 0.1589 0.1250 0.1400 1,705,541 +0.03(+32.08%)
Jun 05, 2017 0.0800 0.1350 0.0670 0.1060 2,455,043 +0.03(+34.18%)
Jun 02, 2017 0.0696 0.0800 0.0610 0.0790 292,260 +0.01(+6.76%)
Jun 01, 2017 0.0790 0.0790 0.0740 0.0740 16,728 -0.01(-12.94%)
May 31, 2017 0.0899 0.0899 0.0850 0.0850 784 +0.01(+13.33%)
May 30, 2017 0.0720 0.0750 0.0486 0.0750 269,150 +0.00(+4.17%)
May 26, 2017 0.0819 0.0819 0.0700 0.0720 210,184 -0.01(-12.09%)
May 25, 2017 0.0850 0.0950 0.0700 0.0819 671,649 +0.01(+6.50%)
May 24, 2017 0.0598 0.0800 0.0562 0.0769 482,285 +0.02(+34.91%)
May 23, 2017 0.0560 0.0599 0.0560 0.0570 48,432 +0.00(+3.45%)
May 22, 2017 0.0450 0.0610 0.0450 0.0551 354,367 +0.00(+0.18%)
May 19, 2017 0.0700 0.0700 0.0401 0.0550 400,770 +0.00(+0.00%)
May 18, 2017 0.0850 0.0850 0.0400 0.0550 521,877 -0.01(-9.98%)
May 17, 2017 0.0650 0.0650 0.0610 0.0611 95,815 +0.00(+1.58%)
May 16, 2017 0.0950 0.0950 0.0505 0.0602 450,317 -0.00(-7.32%)
May 15, 2017 0.1000 0.1000 0.0500 0.0649 315,000 -0.00(-5.77%)
May 12, 2017 0.0700 0.0729 0.0650 0.0689 214,990 -0.00(-0.54%)
May 11, 2017 0.0725 0.0903 0.0620 0.0693 431,634 -0.01(-13.44%)
May 10, 2017 0.0775 0.0872 0.0750 0.0800 478,902 -0.01(-11.11%)
May 09, 2017 0.0950 0.1100 0.0798 0.0900 486,888 -0.02(-18.18%)
May 08, 2017 0.0910 0.1100 0.0776 0.1100 709,221 +0.02(+19.57%)
May 05, 2017 0.0925 0.1049 0.0900 0.0920 94,215 +0.00(+2.22%)
May 04, 2017 0.1359 0.1389 0.0755 0.0900 2,246,867 -0.05(-34.31%)
May 03, 2017 0.1440 0.1440 0.1351 0.1370 1,228,711 -0.00(-3.45%)
May 02, 2017 0.1575 0.1600 0.1350 0.1419 2,355,619 -0.01(-8.39%)
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.