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

Acorn Energy Inc (OP: ACFN )

8.910 -1.340 (-13.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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, 2017 0.3548 0.3726 0.3400 0.3620 95,663 +0.00(+0.56%)
Mar 30, 2017 0.3200 0.3600 0.3100 0.3600 165,314 +0.03(+10.77%)
Mar 29, 2017 0.3300 0.3400 0.3100 0.3250 39,415 +0.00(+0.00%)
Mar 28, 2017 0.3000 0.3372 0.3000 0.3250 34,353 +0.03(+8.33%)
Mar 27, 2017 0.3207 0.3400 0.2700 0.3000 87,438 -0.03(-9.01%)
Mar 24, 2017 0.3199 0.3299 0.3116 0.3297 43,073 +0.01(+3.04%)
Mar 23, 2017 0.3200 0.3200 0.2900 0.3200 75,421 +0.00(+0.00%)
Mar 22, 2017 0.3100 0.3289 0.3070 0.3200 19,666 +0.01(+4.23%)
Mar 21, 2017 0.3200 0.3290 0.3070 0.3070 24,175 -0.01(-4.06%)
Mar 20, 2017 0.3299 0.3410 0.3200 0.3200 33,775 -0.00(-0.03%)
Mar 17, 2017 0.3300 0.3400 0.3100 0.3201 21,889 -0.02(-5.85%)
Mar 16, 2017 0.3010 0.3400 0.3010 0.3400 55,055 +0.01(+3.03%)
Mar 15, 2017 0.3368 0.3410 0.3011 0.3300 18,950 +0.01(+3.13%)
Mar 14, 2017 0.3205 0.3325 0.3000 0.3200 73,825 -0.01(-3.03%)
Mar 13, 2017 0.3400 0.3400 0.3200 0.3300 94,669 -0.01(-2.94%)
Mar 10, 2017 0.3400 0.3400 0.3150 0.3400 9,339 +0.01(+3.03%)
Mar 09, 2017 0.3400 0.3400 0.3200 0.3300 11,468 -0.01(-2.94%)
Mar 08, 2017 0.3400 0.3599 0.3300 0.3400 74,684 +0.00(+0.00%)
Mar 07, 2017 0.3613 0.3613 0.3200 0.3400 49,167 -0.02(-5.53%)
Mar 06, 2017 0.3500 0.3599 0.3208 0.3599 50,033 -0.01(-3.92%)
Mar 03, 2017 0.3646 0.3750 0.3206 0.3746 32,858 +0.02(+7.03%)
Mar 02, 2017 0.3400 0.3600 0.3200 0.3500 59,995 +0.01(+3.86%)
Mar 01, 2017 0.3800 0.3800 0.3101 0.3370 80,478 -0.02(-6.47%)
Feb 28, 2017 0.3998 0.3999 0.3600 0.3603 43,911 -0.04(-9.70%)
Feb 27, 2017 0.4100 0.4100 0.3000 0.3990 47,112 +0.02(+5.00%)
Feb 24, 2017 0.3900 0.3900 0.3550 0.3800 43,214 -0.01(-2.56%)
Feb 23, 2017 0.4200 0.4200 0.3800 0.3900 78,687 -0.01(-2.55%)
Feb 22, 2017 0.4100 0.4550 0.3900 0.4002 207,684 +0.00(+0.18%)
Feb 21, 2017 0.3600 0.4700 0.3200 0.3995 161,480 +0.04(+10.97%)
Feb 17, 2017 0.3600 0.3600 0.3600 0 +0.05(+16.13%)
Feb 16, 2017 0.2876 0.3420 0.2876 0.3100 207,242 +0.03(+9.93%)
Feb 15, 2017 0.2900 0.2940 0.2801 0.2820 128,489 -0.01(-4.07%)
Feb 14, 2017 0.3050 0.3080 0.2800 0.2940 122,833 -0.02(-5.17%)
Feb 13, 2017 0.3375 0.3450 0.2501 0.3100 460,468 -0.03(-10.14%)
Feb 10, 2017 0.4550 0.4654 0.3050 0.3450 381,431 -0.11(-23.33%)
Feb 09, 2017 0.4716 0.4800 0.4450 0.4500 77,723 -0.02(-5.24%)
Feb 08, 2017 0.4900 0.4950 0.4450 0.4749 175,723 +0.00(+1.04%)
Feb 07, 2017 0.5250 0.5612 0.4600 0.4700 387,717 -0.04(-7.90%)
Feb 06, 2017 0.4150 0.5500 0.4100 0.5103 834,593 +0.12(+30.85%)
Feb 03, 2017 0.3500 0.4000 0.3390 0.3900 332,687 +0.05(+14.71%)
Feb 02, 2017 0.3200 0.3400 0.3100 0.3400 164,191 +0.02(+6.25%)
Feb 01, 2017 0.3200 0.3200 0.3000 0.3200 35,145 +0.03(+10.04%)
Jan 31, 2017 0.3000 0.3200 0.2900 0.2908 75,746 -0.03(-9.13%)
Jan 30, 2017 0.3200 0.3200 0.2900 0.3200 70,736 +0.03(+10.34%)
Jan 27, 2017 0.3200 0.3500 0.2900 0.2900 111,123 -0.03(-9.38%)
Jan 26, 2017 0.3000 0.3400 0.3000 0.3200 314,122 +0.03(+11.19%)
Jan 25, 2017 0.2950 0.3000 0.2300 0.2878 132,273 -0.01(-4.07%)
Jan 24, 2017 0.3300 0.3500 0.2950 0.3000 204,461 +0.00(+0.00%)
Jan 23, 2017 0.2405 0.3400 0.2310 0.3000 312,665 +0.07(+30.43%)
Jan 20, 2017 0.2350 0.2500 0.2300 0.2300 180,484 +0.00(+0.00%)
Jan 19, 2017 0.2050 0.2300 0.1903 0.2300 114,229 +0.03(+12.22%)
Jan 18, 2017 0.1850 0.2100 0.1850 0.2049 67,155 +0.00(+0.10%)
Jan 17, 2017 0.2050 0.2100 0.1900 0.2048 136,031 +0.02(+10.68%)
Jan 13, 2017 0.1850 0.1850 0.1850 0 -0.00(-1.07%)
Jan 12, 2017 0.1900 0.2197 0.1850 0.1870 97,425 -0.00(-1.58%)
Jan 11, 2017 0.1900 0.2100 0.1800 0.1900 66,917 +0.01(+5.56%)
Jan 10, 2017 0.1900 0.1900 0.1800 0.1800 60,204 -0.01(-5.26%)
Jan 09, 2017 0.1900 0.1900 0.1801 0.1900 53,096 +0.00(+0.00%)
Jan 06, 2017 0.1900 0.1900 0.1800 0.1900 39,575 +0.00(+0.00%)
Jan 05, 2017 0.1900 0.1900 0.1850 0.1900 18,040 +0.00(+0.05%)
Jan 04, 2017 0.1900 0.1900 0.1800 0.1899 29,532 -0.00(-0.05%)
Jan 03, 2017 0.1900 0.1900 0.1801 0.1900 49,715 +0.01(+8.51%)
Dec 30, 2016 0.1751 0.1751 0.1751 0 -0.00(-2.72%)
Dec 29, 2016 0.1760 0.1883 0.1760 0.1800 39,219 -0.00(-1.04%)
Dec 28, 2016 0.1871 0.1900 0.1723 0.1819 80,108 -0.01(-2.83%)
Dec 27, 2016 0.1761 0.2050 0.1721 0.1872 101,264 +0.02(+8.77%)
Dec 23, 2016 0.1721 0.1721 0.1721 0 -0.01(-4.39%)
Dec 22, 2016 0.1730 0.1800 0.1720 0.1800 135,816 +0.01(+2.97%)
Dec 21, 2016 0.1825 0.1825 0.1705 0.1748 103,246 -0.01(-2.89%)
Dec 20, 2016 0.1862 0.1899 0.1712 0.1800 208,075 -0.01(-4.00%)
Dec 19, 2016 0.1721 0.1875 0.1720 0.1875 136,723 +0.01(+6.53%)
Dec 16, 2016 0.1721 0.1800 0.1720 0.1760 17,546 -0.00(-0.06%)
Dec 15, 2016 0.1720 0.1800 0.1720 0.1761 61,015 +0.00(+2.09%)
Dec 14, 2016 0.1800 0.1800 0.1720 0.1725 82,783 -0.00(-1.99%)
Dec 13, 2016 0.1800 0.1800 0.1755 0.1760 71,200 -0.00(-2.22%)
Dec 12, 2016 0.1772 0.1800 0.1725 0.1800 55,026 +0.00(+1.47%)
Dec 09, 2016 0.1769 0.1774 0.1700 0.1774 100,187 +0.00(+0.28%)
Dec 08, 2016 0.1700 0.1775 0.1700 0.1769 19,545 -0.00(-0.34%)
Dec 07, 2016 0.1700 0.1775 0.1700 0.1775 13,601 +0.00(+0.00%)
Dec 06, 2016 0.1651 0.1775 0.1651 0.1775 33,838 +0.01(+7.51%)
Dec 05, 2016 0.1705 0.1775 0.1651 0.1651 75,769 -0.01(-2.94%)
Dec 02, 2016 0.1751 0.1751 0.1700 0.1701 147,784 -0.01(-6.59%)
Dec 01, 2016 0.1900 0.2000 0.1801 0.1821 30,984 -0.01(-4.16%)
Nov 30, 2016 0.1790 0.1998 0.1730 0.1900 81,858 +0.02(+9.83%)
Nov 29, 2016 0.1700 0.1886 0.1700 0.1730 52,829 -0.01(-7.49%)
Nov 28, 2016 0.1835 0.1886 0.1650 0.1870 63,633 +0.01(+6.86%)
Nov 25, 2016 0.1750 0.1750 0.1750 0.1750 33,100 +0.00(+2.94%)
Nov 23, 2016 0.1700 0.1700 0.1700 0 +0.01(+4.29%)
Nov 22, 2016 0.1680 0.1700 0.1630 0.1630 18,100 +0.00(+0.00%)
Nov 21, 2016 0.1622 0.1799 0.1611 0.1630 51,365 +0.00(+0.49%)
Nov 18, 2016 0.1888 0.1888 0.1622 0.1622 14,930 -0.00(-0.49%)
Nov 17, 2016 0.1800 0.1800 0.1630 0.1630 6,806 -0.01(-6.21%)
Nov 16, 2016 0.1800 0.1800 0.1696 0.1738 62,449 -0.01(-3.44%)
Nov 15, 2016 0.1990 0.1990 0.1650 0.1800 177,284 -0.01(-4.26%)
Nov 14, 2016 0.1738 0.1990 0.1550 0.1880 48,725 +0.00(+0.00%)
Nov 11, 2016 0.1610 0.1880 0.1590 0.1880 68,935 +0.01(+6.27%)
Nov 10, 2016 0.1625 0.1900 0.1620 0.1769 99,871 +0.02(+10.56%)
Nov 09, 2016 0.1550 0.1603 0.1550 0.1600 22,601 +0.01(+3.23%)
Nov 08, 2016 0.1550 0.1900 0.1550 0.1550 31,354 +0.00(+0.00%)
Nov 07, 2016 0.1585 0.1600 0.1500 0.1550 14,226 -0.01(-3.13%)
Nov 04, 2016 0.1600 0.1600 0.1600 0.1600 1,025 +0.01(+6.67%)
Nov 03, 2016 0.1550 0.1550 0.1500 0.1500 38,820 -0.01(-3.26%)
Nov 02, 2016 0.1550 0.1550 0.1550 0.1550 5,000 -0.00(-0.70%)
Nov 01, 2016 0.1635 0.1654 0.1550 0.1562 20,100 -0.01(-3.38%)
Oct 31, 2016 0.1670 0.1670 0.1550 0.1616 17,450 -0.01(-3.23%)
Oct 28, 2016 0.1580 0.1700 0.1350 0.1670 197,437 -0.00(-1.76%)
Oct 27, 2016 0.1551 0.1700 0.1550 0.1700 52,220 +0.01(+3.03%)
Oct 26, 2016 0.1700 0.1700 0.1500 0.1650 68,548 -0.01(-2.94%)
Oct 25, 2016 0.1750 0.2000 0.1700 0.1700 93,609 -0.01(-8.11%)
Oct 24, 2016 0.1850 0.1885 0.1850 0.1850 5,703 +0.00(+0.00%)
Oct 21, 2016 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-2.63%)
Oct 20, 2016 0.1760 0.2039 0.1760 0.1900 19,400 +0.01(+7.95%)
Oct 19, 2016 0.1825 0.2050 0.1760 0.1760 55,038 +0.00(+0.57%)
Oct 18, 2016 0.1800 0.1800 0.1700 0.1750 9,053 -0.01(-5.41%)
Oct 17, 2016 0.1601 0.1850 0.1496 0.1850 147,912 +0.01(+8.82%)
Oct 14, 2016 0.1800 0.1800 0.1600 0.1700 104,795 -0.02(-10.48%)
Oct 13, 2016 0.1850 0.1899 0.1750 0.1899 37,900 +0.01(+5.50%)
Oct 11, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 10, 2016 0.1850 0.2100 0.1850 0.1850 156,433 -0.00(-0.54%)
Oct 07, 2016 0.1850 0.2100 0.1850 0.1860 3,000 +0.00(+0.00%)
Oct 06, 2016 0.2182 0.2185 0.1850 0.1860 32,040 -0.01(-5.42%)
Oct 05, 2016 0.2195 0.2195 0.1850 0.1966 48,417 -0.00(-1.68%)
Oct 04, 2016 0.2000 0.2200 0.1950 0.2000 61,250 +0.01(+2.56%)
Oct 03, 2016 0.2000 0.2000 0.1950 0.1950 12,120 -0.01(-2.50%)
Sep 30, 2016 0.1620 0.2088 0.1620 0.2000 21,685 +0.03(+15.54%)
Sep 29, 2016 0.1800 0.1840 0.1631 0.1731 143,761 +0.00(+1.82%)
Sep 28, 2016 0.1950 0.1950 0.1700 0.1700 97,654 -0.02(-10.53%)
Sep 27, 2016 0.2043 0.2043 0.1850 0.1900 12,881 -0.03(-13.64%)
Sep 26, 2016 0.2200 0.2200 0.2200 0.2200 2,550 +0.00(+0.00%)
Sep 23, 2016 0.2050 0.2200 0.1885 0.2200 13,165 +0.02(+7.32%)
Sep 22, 2016 0.2000 0.2050 0.1850 0.2050 18,400 +0.03(+20.59%)
Sep 21, 2016 0.2000 0.2000 0.1700 0.1700 7,400 -0.02(-10.57%)
Sep 20, 2016 0.1870 0.2001 0.1870 0.1901 17,068 +0.00(+1.12%)
Sep 19, 2016 0.2250 0.2250 0.1870 0.1880 7,050 -0.04(-16.44%)
Sep 16, 2016 0.2170 0.2250 0.2158 0.2250 13,603 +0.04(+21.62%)
Sep 15, 2016 0.2170 0.2180 0.1850 0.1850 8,410 -0.00(-0.54%)
Sep 14, 2016 0.1850 0.1948 0.1850 0.1860 6,300 +0.00(+0.54%)
Sep 13, 2016 0.2199 0.2299 0.1850 0.1850 116,755 -0.02(-7.50%)
Sep 12, 2016 0.1900 0.2000 0.1850 0.2000 32,022 +0.01(+5.26%)
Sep 09, 2016 0.1900 0.1980 0.1900 0.1900 3,700 +0.00(+0.00%)
Sep 08, 2016 0.1900 0.1923 0.1900 0.1900 9,831 +0.01(+2.70%)
Sep 07, 2016 0.1850 0.1850 0.1850 0.1850 3,896 -0.01(-2.63%)
Sep 06, 2016 0.2000 0.2000 0.1900 0.1900 17,918 -0.01(-5.00%)
Sep 02, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Sep 01, 2016 0.1850 0.2300 0.1810 0.2200 43,560 +0.02(+11.11%)
Aug 31, 2016 0.1980 0.1980 0.1980 0.1980 1,675 +0.01(+7.03%)
Aug 30, 2016 0.1900 0.1900 0.1850 0.1850 7,700 +0.00(+0.00%)
Aug 29, 2016 0.1810 0.1850 0.1800 0.1850 11,501 +0.00(+1.65%)
Aug 26, 2016 0.2005 0.2005 0.1820 0.1820 5,600 +0.00(+0.55%)
Aug 25, 2016 0.1810 0.2000 0.1810 0.1810 84,850 -0.02(-9.50%)
Aug 24, 2016 0.1500 0.2000 0.1500 0.2000 54,868 +0.05(+29.03%)
Aug 23, 2016 0.2080 0.2080 0.1351 0.1550 173,264 -0.04(-18.85%)
Aug 22, 2016 0.1800 0.2300 0.1800 0.1910 114,318 -0.01(-4.50%)
Aug 19, 2016 0.1768 0.2000 0.1710 0.2000 20,910 +0.00(+0.00%)
Aug 18, 2016 0.1730 0.2000 0.1730 0.2000 19,000 +0.00(+0.50%)
Aug 17, 2016 0.2125 0.2340 0.1990 0.1990 13,250 -0.00(-1.53%)
Aug 16, 2016 0.2251 0.2300 0.2021 0.2021 67,788 -0.01(-3.72%)
Aug 15, 2016 0.2150 0.2150 0.2000 0.2099 28,147 -0.00(-0.05%)
Aug 12, 2016 0.1925 0.2147 0.1901 0.2100 58,986 +0.02(+7.87%)
Aug 11, 2016 0.1848 0.2100 0.1820 0.1947 9,862 -0.01(-2.66%)
Aug 10, 2016 0.2020 0.2030 0.1800 0.2000 75,461 -0.00(-0.99%)
Aug 09, 2016 0.2200 0.2200 0.2020 0.2020 38,708 -0.01(-6.09%)
Aug 08, 2016 0.1800 0.2300 0.1800 0.2151 27,614 -0.01(-4.40%)
Aug 05, 2016 0.2250 0.2250 0.2250 0.2250 8,062 -0.00(-1.37%)
Aug 04, 2016 0.2255 0.2299 0.2210 0.2281 7,821 +0.01(+3.22%)
Aug 03, 2016 0.2287 0.2299 0.2022 0.2210 30,250 -0.00(-0.81%)
Aug 02, 2016 0.2274 0.2274 0.2020 0.2228 34,215 +0.01(+6.04%)
Aug 01, 2016 0.2300 0.2300 0.2030 0.2101 22,000 -0.02(-8.65%)
Jul 29, 2016 0.2159 0.2400 0.2159 0.2300 88,289 +0.02(+6.98%)
Jul 28, 2016 0.2277 0.2300 0.2150 0.2150 70,100 -0.02(-10.42%)
Jul 27, 2016 0.2470 0.2470 0.2100 0.2400 46,660 +0.03(+14.29%)
Jul 26, 2016 0.2100 0.2100 0.2100 0.2100 35,020 -0.00(-1.67%)
Jul 25, 2016 0.2020 0.2136 0.2010 0.2136 15,800 -0.01(-5.08%)
Jul 22, 2016 0.2000 0.2280 0.2000 0.2250 81,552 +0.04(+24.45%)
Jul 21, 2016 0.1825 0.1900 0.1800 0.1808 9,292 +0.00(+0.44%)
Jul 20, 2016 0.1900 0.1900 0.1720 0.1800 56,625 +0.01(+4.65%)
Jul 19, 2016 0.1800 0.1800 0.1720 0.1720 20,472 -0.01(-4.50%)
Jul 18, 2016 0.1723 0.2000 0.1723 0.1801 18,786 +0.01(+4.53%)
Jul 15, 2016 0.1723 0.2000 0.1723 0.1723 19,548 -0.00(-1.54%)
Jul 14, 2016 0.1750 0.1750 0.1750 0.1750 4,184 -0.01(-2.78%)
Jul 13, 2016 0.2100 0.2100 0.1800 0.1800 2,000 -0.02(-10.00%)
Jul 12, 2016 0.1651 0.2490 0.1651 0.2000 53,808 +0.02(+11.11%)
Jul 11, 2016 0.1950 0.1950 0.1651 0.1800 65,407 +0.00(+0.00%)
Jul 08, 2016 0.1949 0.1750 0.1800 20,710 -0.01(-2.76%)
Jul 07, 2016 0.1850 0.1851 0.1850 0.1851 1,113 +0.00(+0.05%)
Jul 05, 2016 0.1850 0.1850 0.1850 0.1850 2,849 +0.00(+0.00%)
Jul 01, 2016 0.1850 0.1850 0.1850 0 -0.01(-7.48%)
Jun 30, 2016 0.1692 0.2000 0.1692 0.1999 30,433 -0.01(-4.28%)
Jun 29, 2016 0.1800 0.2089 0.1650 0.2089 12,871 +0.05(+30.48%)
Jun 28, 2016 0.1610 0.1610 0.1601 0.1601 4,399 +0.00(+0.06%)
Jun 27, 2016 0.1750 0.1800 0.1520 0.1600 259,880 -0.01(-6.10%)
Jun 24, 2016 0.1704 0.1704 0.1704 0.1704 4,345 -0.01(-5.33%)
Jun 23, 2016 0.1900 0.1900 0.1800 0.1800 52,845 -0.02(-7.69%)
Jun 21, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 20, 2016 0.1980 0.2000 0.1900 0.2000 6,210 +0.01(+5.26%)
Jun 17, 2016 0.1977 0.2000 0.1900 0.1900 4,700 +0.00(+0.00%)
Jun 16, 2016 0.1900 0.1900 0.1900 0.1900 504 -0.02(-9.52%)
Jun 15, 2016 0.2100 0.2100 0.1901 0.2100 23,825 +0.01(+2.70%)
Jun 13, 2016 0.2045 0.2045 0.2045 0 +0.02(+11.74%)
Jun 10, 2016 0.2359 0.2360 0.1830 0.1830 25,637 -0.03(-15.86%)
Jun 09, 2016 0.2221 0.2221 0.2175 0.2175 5,774 +0.00(+0.00%)
Jun 08, 2016 0.2175 0.2199 0.2175 0.2175 18,743 -0.01(-4.61%)
Jun 07, 2016 0.1985 0.2280 0.1901 0.2280 40,164 +0.04(+19.94%)
Jun 06, 2016 0.1860 0.2069 0.1860 0.1901 3,884 -0.03(-11.91%)
Jun 03, 2016 0.2055 0.2170 0.1846 0.2158 23,190 +0.01(+5.06%)
Jun 02, 2016 0.2055 0.2100 0.1846 0.2054 33,547 +0.00(+0.00%)
Jun 01, 2016 0.2318 0.2318 0.2046 0.2054 5,470 +0.00(+0.39%)
May 31, 2016 0.2238 0.2481 0.2045 0.2046 17,027 +0.00(+2.25%)
May 27, 2016 0.2001 0.2001 0.2001 0 +0.01(+5.26%)
May 26, 2016 0.2156 0.2180 0.1901 0.1901 10,050 -0.03(-13.20%)
May 25, 2016 0.2030 0.2190 0.1950 0.2190 38,346 -0.00(-0.45%)
May 24, 2016 0.2150 0.2200 0.2123 0.2200 8,755 +0.01(+2.33%)
May 23, 2016 0.2200 0.2256 0.2150 0.2150 14,015 -0.00(-0.51%)
May 20, 2016 0.2240 0.2440 0.2100 0.2161 30,230 +0.02(+8.00%)
May 19, 2016 0.2002 0.2299 0.2001 0.2001 11,150 -0.02(-9.05%)
May 18, 2016 0.2110 0.2399 0.2110 0.2200 36,945 +0.01(+4.76%)
May 17, 2016 0.2950 0.2950 0.2100 0.2100 31,877 -0.04(-16.00%)
May 16, 2016 0.2000 0.2900 0.2000 0.2500 255,809 +0.07(+38.81%)
May 13, 2016 0.2000 0.2000 0.1801 0.1801 39,055 +0.00(+0.06%)
May 12, 2016 0.1900 0.2000 0.1800 0.1800 39,968 -0.02(-9.95%)
May 11, 2016 0.2000 0.2000 0.1710 0.1999 53,601 -0.00(-0.05%)
May 10, 2016 0.1740 0.2100 0.1740 0.2000 73,548 -0.01(-4.76%)
May 09, 2016 0.2250 0.2390 0.2100 0.2100 21,981 -0.01(-5.83%)
May 06, 2016 0.2400 0.2400 0.2230 0.2230 6,240 -0.02(-7.04%)
May 05, 2016 0.2500 0.2500 0.2232 0.2399 14,933 -0.01(-2.08%)
May 04, 2016 0.2500 0.2600 0.2400 0.2450 48,029 +0.01(+2.17%)
May 03, 2016 0.2550 0.2550 0.2398 0.2398 845 -0.01(-2.90%)
May 02, 2016 0.2400 0.2501 0.2205 0.2470 15,996 +0.01(+2.91%)
Apr 29, 2016 0.2500 0.2750 0.2330 0.2400 115,313 -0.02(-7.69%)
Apr 28, 2016 0.2290 0.2601 0.2000 0.2600 117,425 +0.03(+13.54%)
Apr 27, 2016 0.2040 0.2290 0.2040 0.2290 65,053 +0.03(+12.25%)
Apr 26, 2016 0.1800 0.2150 0.1800 0.2040 18,973 +0.01(+4.62%)
Apr 25, 2016 0.1853 0.1950 0.1850 0.1950 32,010 -0.01(-2.50%)
Apr 22, 2016 0.2199 0.2200 0.1600 0.2000 173,241 -0.02(-9.09%)
Apr 21, 2016 0.1600 0.4900 0.1600 0.2200 475,018 +0.06(+38.36%)
Apr 20, 2016 0.1590 0.1590 0.1590 0.1590 21,090 +0.01(+4.57%)
Apr 19, 2016 0.1500 0.1520 0.1451 0.1520 55,115 +0.00(+2.74%)
Apr 18, 2016 0.1475 0.1480 0.1450 0.1480 101,250 -0.00(-1.33%)
Apr 15, 2016 0.1425 0.1500 0.1425 0.1500 31,065 +0.01(+9.41%)
Apr 14, 2016 0.1372 0.1372 0.1371 0.1371 11,400 -0.00(-2.07%)
Apr 13, 2016 0.1304 0.1590 0.1304 0.1400 25,176 -0.00(-0.57%)
Apr 12, 2016 0.1590 0.1600 0.1350 0.1408 57,479 -0.02(-11.45%)
Apr 11, 2016 0.1398 0.1590 0.1349 0.1590 72,871 +0.03(+22.21%)
Apr 08, 2016 0.1301 0.1301 0.1301 0.1301 6,716 +0.01(+5.77%)
Apr 07, 2016 0.1450 0.1450 0.1230 0.1230 41,355 -0.02(-12.14%)
Apr 06, 2016 0.1320 0.1400 0.1000 0.1400 155,849 +0.01(+6.06%)
Apr 05, 2016 0.1300 0.1419 0.1300 0.1320 23,707 -0.01(-6.38%)
Apr 04, 2016 0.1400 0.1410 0.1400 0.1410 5,300 +0.00(+0.71%)
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.