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

Acorn Energy Inc (OP: ACFN )

9.950 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 22, 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 (%)
Jul 31, 2020 0.2250 0.2400 0.2227 0.2400 49,300 +0.01(+5.49%)
Jul 30, 2020 0.2300 0.2300 0.2275 0.2275 9,847 -0.00(-1.09%)
Jul 29, 2020 0.2151 0.2300 0.2150 0.2300 42,846 +0.01(+6.73%)
Jul 28, 2020 0.2400 0.2405 0.2155 0.2155 26,431 -0.03(-11.13%)
Jul 27, 2020 0.2100 0.2445 0.2100 0.2425 49,846 +0.01(+5.43%)
Jul 24, 2020 0.2320 0.2320 0.2300 0.2300 7,900 -0.00(-2.13%)
Jul 23, 2020 0.2350 0.2350 0.2300 0.2350 15,019 +0.00(+0.00%)
Jul 22, 2020 0.2300 0.2350 0.2300 0.2350 16,690 +0.00(+1.60%)
Jul 21, 2020 0.2275 0.2313 0.2200 0.2313 19,969 +0.00(+0.57%)
Jul 20, 2020 0.2250 0.2350 0.2250 0.2300 12,576 -0.00(-2.13%)
Jul 17, 2020 0.2365 0.2365 0.2300 0.2350 32,800 +0.00(+2.17%)
Jul 16, 2020 0.2250 0.2300 0.2250 0.2300 3,000 +0.00(+1.10%)
Jul 15, 2020 0.2300 0.2300 0.2250 0.2275 11,345 -0.00(-1.09%)
Jul 14, 2020 0.2348 0.2348 0.2300 0.2300 41,400 -0.01(-3.97%)
Jul 13, 2020 0.1955 0.2395 0.1955 0.2395 21,548 -0.00(-0.21%)
Jul 10, 2020 0.2450 0.2450 0.2305 0.2400 13,600 +0.01(+4.35%)
Jul 09, 2020 0.2300 0.2378 0.2300 0.2300 16,677 -0.01(-4.17%)
Jul 08, 2020 0.2350 0.2400 0.2300 0.2400 83,069 +0.01(+4.35%)
Jul 07, 2020 0.2400 0.2400 0.2200 0.2300 29,064 -0.00(-2.13%)
Jul 06, 2020 0.2350 0.2400 0.2300 0.2350 109,161 +0.00(+2.17%)
Jul 02, 2020 0.2300 0.2350 0.2250 0.2300 53,300 +0.00(+1.77%)
Jul 01, 2020 0.2300 0.2300 0.2200 0.2260 51,243 +0.00(+1.12%)
Jun 30, 2020 0.2200 0.2300 0.2200 0.2235 52,520 -0.01(-2.83%)
Jun 29, 2020 0.2300 0.2300 0.2200 0.2300 9,802 +0.01(+4.55%)
Jun 26, 2020 0.2300 0.2300 0.2000 0.2200 197,700 +0.01(+4.76%)
Jun 25, 2020 0.2100 0.2100 0.2100 0.2100 12,280 +0.00(+0.00%)
Jun 24, 2020 0.2100 0.2100 0.2100 0.2100 2,535 +0.00(+0.00%)
Jun 23, 2020 0.2225 0.2225 0.2000 0.2100 48,268 -0.01(-4.55%)
Jun 22, 2020 0.2300 0.2300 0.2200 0.2200 5,080 -0.00(-0.90%)
Jun 19, 2020 0.2200 0.2300 0.2200 0.2220 5,200 -0.00(-0.22%)
Jun 18, 2020 0.2250 0.2300 0.2200 0.2225 13,750 +0.00(+0.54%)
Jun 17, 2020 0.2213 0.2213 0.2213 19 +0.00(+0.00%)
Jun 16, 2020 0.2213 0.2213 0.2213 0.2213 160 +0.00(+0.59%)
Jun 15, 2020 0.2150 0.2200 0.2050 0.2200 16,101 +0.01(+2.42%)
Jun 12, 2020 0.2250 0.2250 0.2050 0.2148 22,200 -0.02(-7.81%)
Jun 11, 2020 0.2205 0.2330 0.2205 0.2330 16,297 -0.00(-0.38%)
Jun 10, 2020 0.2210 0.2339 0.2080 0.2339 6,323 +0.03(+12.45%)
Jun 09, 2020 0.2080 0.2340 0.2000 0.2080 7,335 -0.02(-9.17%)
Jun 08, 2020 0.2075 0.2300 0.1950 0.2290 41,393 -0.01(-2.51%)
Jun 05, 2020 0.2100 0.2349 0.1770 0.2349 48,400 -0.00(-0.04%)
Jun 04, 2020 0.2100 0.2350 0.2100 0.2350 3,586 +0.02(+9.30%)
Jun 03, 2020 0.2350 0.2350 0.2150 0.2150 4,789 -0.02(-8.51%)
Jun 02, 2020 0.2350 0.2350 0.2238 0.2350 3,503 +0.02(+11.90%)
Jun 01, 2020 0.2225 0.2225 0.2100 0.2100 1,478 -0.02(-9.72%)
May 29, 2020 0.2326 0.2326 0.2326 0.2326 500 +0.00(+1.13%)
May 28, 2020 0.2300 0.2300 0.2100 0.2300 3,016 +0.00(+0.00%)
May 27, 2020 0.2300 0.2300 0.2300 0.2300 10,006 +0.01(+2.22%)
May 26, 2020 0.2100 0.2400 0.2100 0.2250 27,074 +0.02(+7.14%)
May 22, 2020 0.2200 0.2200 0.2100 0.2100 300 -0.01(-4.33%)
May 21, 2020 0.2150 0.2195 0.2100 0.2195 8,078 +0.01(+4.52%)
May 20, 2020 0.2150 0.2200 0.2100 0.2100 22,472 -0.01(-2.33%)
May 19, 2020 0.2125 0.2150 0.2125 0.2150 4,027 +0.01(+2.38%)
May 18, 2020 0.2251 0.2251 0.2100 0.2100 27,469 -0.02(-10.06%)
May 15, 2020 0.2200 0.2335 0.2100 0.2335 54,900 +0.01(+6.14%)
May 14, 2020 0.2140 0.2200 0.2140 0.2200 10,001 +0.01(+4.76%)
May 13, 2020 0.2100 0.2265 0.2100 0.2100 84,697 -0.02(-8.70%)
May 12, 2020 0.2265 0.2300 0.2265 0.2300 550 +0.01(+3.14%)
May 11, 2020 0.2100 0.2400 0.2100 0.2230 33,765 +0.00(+1.36%)
May 08, 2020 0.2200 0.2805 0.2150 0.2200 275,200 +0.01(+4.76%)
May 07, 2020 0.2100 0.2200 0.2100 0.2100 13,999 -0.01(-4.55%)
May 06, 2020 0.1975 0.2200 0.1975 0.2200 1,250 +0.00(+0.00%)
May 05, 2020 0.2225 0.2300 0.2050 0.2200 154,543 +0.00(+0.00%)
May 04, 2020 0.1995 0.2218 0.1800 0.2200 60,132 +0.03(+16.40%)
May 01, 2020 0.2175 0.2200 0.1890 0.1890 31,600 -0.00(-1.82%)
Apr 30, 2020 0.1950 0.2095 0.1925 0.1925 20,450 -0.01(-3.51%)
Apr 29, 2020 0.1898 0.1995 0.1898 0.1995 15,235 +0.01(+5.00%)
Apr 28, 2020 0.1994 0.2000 0.1900 0.1900 11,551 +0.01(+2.70%)
Apr 27, 2020 0.1875 0.1875 0.1750 0.1850 65,777 -0.01(-2.63%)
Apr 24, 2020 0.1963 0.1994 0.1743 0.1900 26,600 +0.00(+0.00%)
Apr 23, 2020 0.1900 0.2000 0.1863 0.1900 84,305 -0.01(-2.56%)
Apr 22, 2020 0.1700 0.1950 0.1700 0.1950 9,849 +0.01(+2.63%)
Apr 21, 2020 0.1950 0.2100 0.1900 0.1900 40,119 -0.02(-11.55%)
Apr 20, 2020 0.2150 0.2150 0.2100 0.2148 3,520 +0.01(+3.52%)
Apr 17, 2020 0.2000 0.2100 0.2000 0.2075 38,600 -0.00(-0.95%)
Apr 16, 2020 0.1600 0.2100 0.1600 0.2095 31,650 +0.01(+4.75%)
Apr 15, 2020 0.1998 0.2000 0.1900 0.2000 6,270 +0.02(+8.11%)
Apr 14, 2020 0.2025 0.2088 0.1600 0.1850 125,553 -0.02(-9.76%)
Apr 13, 2020 0.2100 0.2300 0.2030 0.2050 66,834 -0.00(-1.91%)
Apr 09, 2020 0.2015 0.2100 0.1960 0.2090 37,500 +0.00(+1.21%)
Apr 08, 2020 0.2010 0.2070 0.2000 0.2065 4,254 +0.00(+2.23%)
Apr 07, 2020 0.2038 0.2150 0.2020 0.2020 32,846 -0.01(-2.51%)
Apr 06, 2020 0.2098 0.2098 0.2053 0.2072 1,517 +0.01(+2.52%)
Apr 03, 2020 0.2072 0.2072 0.2020 0.2021 5,900 -0.00(-1.13%)
Apr 02, 2020 0.2044 0.2044 0.2044 63 +0.00(+0.00%)
Apr 01, 2020 0.2069 0.2095 0.2033 0.2044 4,585 +0.00(+1.69%)
Mar 31, 2020 0.2200 0.2200 0.2010 0.2010 82,852 +0.00(+0.50%)
Mar 30, 2020 0.1500 0.2180 0.1500 0.2000 8,134 -0.01(-3.85%)
Mar 27, 2020 0.2200 0.2200 0.2080 0.2080 4,800 -0.01(-3.26%)
Mar 26, 2020 0.2300 0.2300 0.2050 0.2150 22,872 +0.01(+2.38%)
Mar 25, 2020 0.2000 0.2300 0.1948 0.2100 41,906 +0.03(+16.67%)
Mar 24, 2020 0.1530 0.1850 0.1530 0.1800 44,863 +0.02(+12.50%)
Mar 23, 2020 0.1900 0.1900 0.1500 0.1600 119,414 +0.01(+5.75%)
Mar 20, 2020 0.1500 0.1795 0.1500 0.1513 4,400 -0.02(-12.54%)
Mar 19, 2020 0.1750 0.1750 0.1730 0.1730 3,538 +0.02(+14.95%)
Mar 18, 2020 0.1980 0.2000 0.1505 0.1505 189,092 -0.04(-19.35%)
Mar 17, 2020 0.2000 0.2000 0.1866 0.1866 69,346 -0.00(-1.79%)
Mar 16, 2020 0.1860 0.2000 0.1400 0.1900 24,710 -0.02(-11.21%)
Mar 13, 2020 0.2076 0.2140 0.1860 0.2140 7,700 +0.01(+3.33%)
Mar 12, 2020 0.2200 0.2251 0.1101 0.2071 95,310 -0.04(-15.47%)
Mar 11, 2020 0.2251 0.2450 0.2251 0.2450 10,900 +0.01(+6.52%)
Mar 10, 2020 0.2388 0.2388 0.2251 0.2300 44,424 -0.01(-4.17%)
Mar 09, 2020 0.2575 0.2600 0.2250 0.2400 69,245 -0.03(-10.28%)
Mar 06, 2020 0.2800 0.2800 0.2675 0.2675 3,500 +0.00(+0.00%)
Mar 05, 2020 0.2726 0.2726 0.2550 0.2675 62,000 -0.02(-5.34%)
Mar 04, 2020 0.2826 0.2826 0.2826 20 +0.00(+0.00%)
Mar 03, 2020 0.2651 0.3026 0.2651 0.2826 6,226 +0.01(+4.67%)
Mar 02, 2020 0.2700 0.2750 0.2675 0.2700 24,200 -0.02(-7.57%)
Feb 28, 2020 0.2501 0.3000 0.2350 0.2921 114,600 +0.01(+4.32%)
Feb 27, 2020 0.3051 0.3100 0.2700 0.2800 251,979 -0.03(-9.68%)
Feb 26, 2020 0.3051 0.3200 0.3051 0.3100 11,800 +0.00(+0.00%)
Feb 25, 2020 0.3071 0.3100 0.3071 0.3100 7,557 -0.01(-1.59%)
Feb 24, 2020 0.3226 0.3250 0.3051 0.3150 33,050 -0.01(-1.56%)
Feb 21, 2020 0.3275 0.3395 0.3200 0.3200 22,200 +0.00(+0.00%)
Feb 20, 2020 0.3250 0.3250 0.3200 0.3200 22,992 -0.02(-5.85%)
Feb 19, 2020 0.3400 0.3400 0.3200 0.3399 38,676 -0.00(-0.03%)
Feb 18, 2020 0.3075 0.3400 0.3075 0.3400 51,556 +0.03(+9.68%)
Feb 14, 2020 0.3100 0.3100 0.3050 0.3100 75,300 -0.02(-6.43%)
Feb 13, 2020 0.3055 0.3313 0.3050 0.3313 4,859 +0.02(+5.58%)
Feb 12, 2020 0.3200 0.3200 0.3138 0.3138 4,661 -0.02(-4.88%)
Feb 11, 2020 0.3100 0.3399 0.3100 0.3299 13,101 +0.01(+3.09%)
Feb 10, 2020 0.3100 0.3200 0.3000 0.3200 3,532 -0.00(-1.08%)
Feb 07, 2020 0.3060 0.3317 0.3000 0.3235 79,700 +0.01(+3.52%)
Feb 06, 2020 0.3300 0.3300 0.3060 0.3125 21,369 -0.02(-5.30%)
Feb 05, 2020 0.3275 0.3300 0.3200 0.3300 11,001 +0.01(+1.54%)
Feb 04, 2020 0.3276 0.3350 0.3000 0.3250 40,204 +0.01(+3.14%)
Feb 03, 2020 0.3400 0.3400 0.3151 0.3151 10,632 -0.03(-7.87%)
Jan 31, 2020 0.3380 0.3420 0.3380 0.3420 1,800 +0.01(+3.64%)
Jan 30, 2020 0.3375 0.3375 0.3300 0.3300 15,180 -0.01(-2.22%)
Jan 29, 2020 0.3300 0.3375 0.3150 0.3375 7,023 -0.01(-2.17%)
Jan 28, 2020 0.3450 0.3450 0.3450 0.3450 262 +0.00(+0.88%)
Jan 27, 2020 0.3500 0.3500 0.3300 0.3420 15,100 -0.01(-2.29%)
Jan 24, 2020 0.3275 0.3600 0.3275 0.3500 177,200 +0.02(+5.26%)
Jan 23, 2020 0.3150 0.3700 0.3150 0.3325 1,620 -0.03(-7.64%)
Jan 22, 2020 0.3321 0.3600 0.3100 0.3600 135,700 +0.05(+16.02%)
Jan 21, 2020 0.3400 0.3500 0.3103 0.3103 17,455 -0.04(-11.34%)
Jan 17, 2020 0.3000 0.3500 0.3000 0.3500 23,900 +0.03(+11.11%)
Jan 16, 2020 0.3150 0.3150 0.3150 0.3150 820 -0.01(-1.56%)
Jan 15, 2020 0.3100 0.3200 0.3000 0.3200 11,118 +0.01(+3.23%)
Jan 14, 2020 0.3027 0.3100 0.3005 0.3100 2,780 +0.01(+2.65%)
Jan 13, 2020 0.3085 0.3300 0.3001 0.3020 12,223 -0.01(-1.63%)
Jan 10, 2020 0.3235 0.3235 0.3070 0.3070 2,500 -0.02(-6.54%)
Jan 09, 2020 0.3435 0.3500 0.3285 0.3285 5,005 +0.02(+5.29%)
Jan 08, 2020 0.3100 0.3425 0.3050 0.3120 12,850 -0.06(-16.80%)
Jan 07, 2020 0.3500 0.3750 0.3500 0.3750 6,865 +0.03(+9.97%)
Jan 06, 2020 0.3410 0.3410 0.3020 0.3410 2,259 +0.03(+10.00%)
Jan 03, 2020 0.4000 0.4000 0.3000 0.3100 12,300 -0.08(-20.51%)
Jan 02, 2020 0.3768 0.3900 0.3200 0.3900 13,350 +0.02(+5.41%)
Dec 31, 2019 0.3020 0.3800 0.3020 0.3700 83,000 +0.04(+11.55%)
Dec 30, 2019 0.3000 0.3448 0.3000 0.3317 4,787 +0.03(+10.57%)
Dec 27, 2019 0.3200 0.3600 0.3000 0.3000 73,400 -0.01(-4.18%)
Dec 26, 2019 0.2825 0.3131 0.2825 0.3131 1,189 +0.02(+7.97%)
Dec 24, 2019 0.3100 0.3300 0.2900 0.2900 17,600 +0.02(+7.41%)
Dec 23, 2019 0.2985 0.3400 0.2700 0.2700 120,013 -0.06(-18.18%)
Dec 20, 2019 0.2950 0.3396 0.2950 0.3300 20,100 +0.04(+13.79%)
Dec 19, 2019 0.2900 0.3300 0.2900 0.2900 20,850 -0.04(-12.12%)
Dec 18, 2019 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Dec 17, 2019 0.3300 0.3300 0.2800 0.3300 33,722 +0.01(+3.06%)
Dec 16, 2019 0.3400 0.3400 0.2900 0.3202 72,058 -0.01(-2.38%)
Dec 13, 2019 0.3175 0.3280 0.3100 0.3280 27,300 +0.00(+0.92%)
Dec 12, 2019 0.3100 0.3250 0.3100 0.3250 27,393 +0.00(+0.00%)
Dec 11, 2019 0.3250 0.3250 0.3100 0.3250 26,501 +0.00(+0.00%)
Dec 10, 2019 0.3300 0.3300 0.3100 0.3250 14,203 -0.01(-1.52%)
Dec 09, 2019 0.3296 0.3400 0.3296 0.3300 50,000 +0.04(+13.01%)
Dec 06, 2019 0.2900 0.3300 0.2900 0.2920 43,000 -0.05(-14.12%)
Dec 05, 2019 0.2850 0.3400 0.2850 0.3400 20,132 +0.04(+13.33%)
Dec 04, 2019 0.2850 0.3178 0.2850 0.3000 35,440 -0.02(-6.25%)
Dec 03, 2019 0.3200 0.3200 0.2973 0.3200 23,010 +0.00(+0.00%)
Dec 02, 2019 0.3100 0.3200 0.2850 0.3200 44,436 -0.00(-0.78%)
Nov 29, 2019 0.3000 0.3365 0.3000 0.3225 2,800 -0.01(-3.73%)
Nov 27, 2019 0.3000 0.3350 0.3000 0.3350 60,100 +0.06(+21.82%)
Nov 26, 2019 0.2750 0.2750 0.2750 0.2750 700 -0.02(-8.33%)
Nov 25, 2019 0.2750 0.3300 0.2750 0.3000 127,046 -0.04(-11.76%)
Nov 22, 2019 0.3300 0.3400 0.3000 0.3400 95,700 +0.01(+3.03%)
Nov 21, 2019 0.3100 0.3300 0.2838 0.3300 46,037 +0.02(+6.45%)
Nov 20, 2019 0.2500 0.3100 0.2500 0.3100 58,555 +0.03(+10.71%)
Nov 19, 2019 0.2650 0.2800 0.2500 0.2800 30,868 +0.01(+5.46%)
Nov 18, 2019 0.2650 0.2655 0.2650 0.2655 3,005 -0.00(-0.75%)
Nov 15, 2019 0.3100 0.3200 0.2675 0.2675 23,000 -0.05(-16.41%)
Nov 14, 2019 0.2600 0.3299 0.2600 0.3200 120,848 +0.07(+27.49%)
Nov 13, 2019 0.2510 0.2510 0.2510 0.2510 850 -0.02(-8.73%)
Nov 12, 2019 0.2780 0.2780 0.2750 0.2750 3,277 -0.00(-1.08%)
Nov 11, 2019 0.2598 0.2799 0.2598 0.2780 14,424 -0.00(-0.04%)
Nov 08, 2019 0.2641 0.2781 0.2641 0.2781 20,900 +0.00(+0.00%)
Nov 07, 2019 0.2600 0.2782 0.2500 0.2781 21,866 +0.02(+6.96%)
Nov 06, 2019 0.2600 0.2600 0.2600 0.2600 1,034 -0.02(-7.11%)
Nov 05, 2019 0.2600 0.2799 0.2600 0.2799 32,000 +0.01(+3.67%)
Nov 04, 2019 0.2372 0.2700 0.2372 0.2700 3,200 +0.00(+0.11%)
Nov 01, 2019 0.2500 0.2700 0.2355 0.2697 24,700 +0.00(+1.77%)
Oct 31, 2019 0.2500 0.2800 0.2500 0.2650 12,786 +0.01(+5.58%)
Oct 30, 2019 0.2500 0.2600 0.2500 0.2510 7,869 +0.00(+0.40%)
Oct 29, 2019 0.2800 0.2800 0.2500 0.2500 36,700 -0.02(-7.92%)
Oct 28, 2019 0.2700 0.2715 0.2700 0.2715 11,030 +0.00(+0.56%)
Oct 25, 2019 0.2520 0.2700 0.2520 0.2700 9,900 +0.02(+7.57%)
Oct 24, 2019 0.2700 0.2700 0.2510 0.2510 10,270 -0.02(-7.04%)
Oct 23, 2019 0.2500 0.2800 0.2500 0.2700 13,004 +0.01(+1.89%)
Oct 22, 2019 0.2500 0.2650 0.2500 0.2650 1,170 +0.00(+0.00%)
Oct 21, 2019 0.2500 0.2650 0.2500 0.2650 7,600 +0.01(+3.52%)
Oct 17, 2019 0.2560 0.2560 0.2560 0 -0.00(-1.54%)
Oct 16, 2019 0.2600 0.2665 0.2350 0.2600 10,300 +0.01(+4.00%)
Oct 15, 2019 0.2450 0.2500 0.2450 0.2500 7,807 +0.00(+0.00%)
Oct 14, 2019 0.2625 0.2625 0.2400 0.2500 15,805 -0.01(-4.76%)
Oct 10, 2019 0.2625 0.2625 0.2625 0 +0.00(+0.96%)
Oct 09, 2019 0.2600 0.2600 0.2500 0.2600 5,500 +0.00(+0.00%)
Oct 08, 2019 0.2500 0.2600 0.2500 0.2600 4,100 +0.02(+8.11%)
Oct 07, 2019 0.2350 0.2700 0.2350 0.2405 10,840 +0.00(+0.21%)
Oct 04, 2019 0.2460 0.2460 0.2380 0.2400 3,200 -0.02(-6.98%)
Oct 03, 2019 0.2600 0.2700 0.2400 0.2580 5,890 +0.02(+7.50%)
Oct 02, 2019 0.2500 0.2800 0.2380 0.2400 106,661 -0.02(-6.25%)
Oct 01, 2019 0.2350 0.2592 0.2350 0.2560 5,157 -0.01(-4.08%)
Sep 30, 2019 0.2600 0.2669 0.2600 0.2669 20,196 +0.00(+0.00%)
Sep 27, 2019 0.2350 0.2669 0.2350 0.2669 20,700 +0.02(+6.76%)
Sep 26, 2019 0.2600 0.2730 0.2500 0.2500 23,526 -0.02(-5.66%)
Sep 25, 2019 0.2550 0.2650 0.2450 0.2650 32,600 -0.00(-0.93%)
Sep 24, 2019 0.2550 0.2675 0.2550 0.2675 11,500 +0.01(+4.90%)
Sep 23, 2019 0.2570 0.2570 0.2550 0.2550 1,800 +0.00(+0.00%)
Sep 20, 2019 0.2501 0.2550 0.2501 0.2550 23,400 +0.00(+1.59%)
Sep 19, 2019 0.2550 0.2748 0.2510 0.2510 5,780 -0.02(-8.73%)
Sep 18, 2019 0.2500 0.2750 0.2500 0.2750 2,555 +0.01(+1.85%)
Sep 17, 2019 0.2503 0.2700 0.2435 0.2700 244,071 +0.00(+0.00%)
Sep 16, 2019 0.2700 0.2700 0.2500 0.2700 20,370 +0.00(+0.00%)
Sep 13, 2019 0.2699 0.2700 0.2600 0.2700 26,400 +0.00(+0.04%)
Sep 12, 2019 0.2625 0.2699 0.2350 0.2699 28,070 -0.01(-1.85%)
Sep 11, 2019 0.2500 0.2750 0.2500 0.2750 8,600 +0.01(+4.76%)
Sep 10, 2019 0.2800 0.2800 0.2500 0.2625 21,004 -0.01(-4.55%)
Sep 09, 2019 0.2700 0.2750 0.2600 0.2750 4,038 +0.00(+0.92%)
Sep 06, 2019 0.2800 0.2800 0.2700 0.2725 26,600 +0.02(+6.78%)
Sep 05, 2019 0.2800 0.2800 0.2552 0.2552 49,924 -0.03(-12.00%)
Sep 04, 2019 0.2775 0.2900 0.2775 0.2900 19,900 +0.04(+16.00%)
Sep 03, 2019 0.2500 0.2500 0.2500 25 +0.00(+0.00%)
Aug 30, 2019 0.2650 0.2800 0.2500 0.2500 30,700 -0.03(-10.71%)
Aug 29, 2019 0.2900 0.2920 0.2800 0.2800 30,804 -0.01(-3.45%)
Aug 28, 2019 0.2900 0.2900 0.2650 0.2900 8,942 +0.01(+3.57%)
Aug 27, 2019 0.2725 0.2900 0.2650 0.2800 3,700 +0.00(+0.00%)
Aug 26, 2019 0.2625 0.2800 0.2625 0.2800 19,910 +0.00(+0.32%)
Aug 23, 2019 0.2600 0.2838 0.2600 0.2791 8,300 +0.01(+3.18%)
Aug 22, 2019 0.2758 0.2888 0.2600 0.2705 28,902 +0.00(+0.22%)
Aug 21, 2019 0.2950 0.2950 0.2699 0.2699 11,678 -0.01(-5.23%)
Aug 20, 2019 0.2880 0.3000 0.2750 0.2848 6,116 +0.01(+3.56%)
Aug 19, 2019 0.2750 0.2750 0.2750 0.2750 200 +0.01(+5.36%)
Aug 16, 2019 0.2750 0.2888 0.2610 0.2610 2,200 -0.01(-3.33%)
Aug 15, 2019 0.2700 0.2840 0.2700 0.2700 2,429 -0.02(-6.90%)
Aug 14, 2019 0.2500 0.2900 0.2500 0.2900 14,525 +0.02(+5.99%)
Aug 13, 2019 0.2450 0.2740 0.2450 0.2736 11,332 +0.07(+36.80%)
Aug 12, 2019 0.2951 0.2997 0.2000 0.2000 240,067 -0.07(-25.62%)
Aug 09, 2019 0.3075 0.3075 0.2689 0.2689 49,600 -0.04(-12.55%)
Aug 08, 2019 0.3075 0.3075 0.3075 0.3075 500 +0.02(+5.63%)
Aug 07, 2019 0.2928 0.2950 0.2900 0.2911 14,210 -0.00(-1.36%)
Aug 06, 2019 0.3200 0.3200 0.2701 0.2951 27,009 -0.03(-9.34%)
Aug 05, 2019 0.3100 0.3255 0.3100 0.3255 634 +0.03(+8.50%)
Aug 02, 2019 0.3000 0.3300 0.2750 0.3000 56,000 -0.01(-3.23%)
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.