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

Acorn Energy Inc (OP: ACFN )

9.000 -0.720 (-7.41%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 1, 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 29, 2019 0.3083 0.3200 0.3083 0.3200 200 +0.00(+0.00%)
Mar 28, 2019 0.3200 0.3200 0.3200 0.3200 1,555 -0.02(-5.27%)
Mar 27, 2019 0.3378 0.3378 0.3378 0.3378 300 +0.02(+5.56%)
Mar 26, 2019 0.3475 0.3475 0.3200 0.3200 501 -0.02(-7.25%)
Mar 25, 2019 0.3200 0.3450 0.2960 0.3450 25,471 +0.01(+1.50%)
Mar 22, 2019 0.3399 0.3399 0.3399 0.3399 200 +0.00(+0.00%)
Mar 21, 2019 0.3400 0.3400 0.3100 0.3399 17,100 -0.00(-0.03%)
Mar 20, 2019 0.3100 0.3400 0.3100 0.3400 15,241 +0.03(+9.68%)
Mar 19, 2019 0.3100 0.3100 0.3100 0.3100 825 +0.00(+0.00%)
Mar 18, 2019 0.3100 0.3100 0.3100 0.3100 1,300 -0.01(-3.13%)
Mar 15, 2019 0.3325 0.3325 0.3200 0.3200 4,500 -0.04(-12.33%)
Mar 13, 2019 0.3650 0.3650 0.3650 0 +0.03(+8.15%)
Mar 12, 2019 0.3400 0.3400 0.3100 0.3375 1,320 -0.03(-8.78%)
Mar 11, 2019 0.3400 0.3700 0.3100 0.3700 53,473 +0.03(+8.82%)
Mar 08, 2019 0.3700 0.3700 0.3400 0.3400 2,700 +0.01(+1.49%)
Mar 07, 2019 0.3000 0.3350 0.2900 0.3350 20,210 +0.04(+11.67%)
Mar 06, 2019 0.3400 0.3400 0.2900 0.3000 21,750 -0.01(-3.23%)
Mar 05, 2019 0.3100 0.3100 0.3100 0.3100 1,900 -0.00(-1.27%)
Mar 04, 2019 0.3100 0.3600 0.3100 0.3140 3,223 -0.04(-10.29%)
Mar 01, 2019 0.3500 0.3500 0.3500 107 +0.00(+0.00%)
Feb 28, 2019 0.3500 0.3500 0.3500 0.3500 528 +0.04(+13.09%)
Feb 27, 2019 0.3097 0.3100 0.3095 0.3095 21,575 +0.00(+1.48%)
Feb 26, 2019 0.3201 0.3500 0.3000 0.3050 87,563 -0.04(-12.86%)
Feb 25, 2019 0.3600 0.3600 0.3350 0.3500 14,243 -0.01(-3.98%)
Feb 22, 2019 0.3500 0.3990 0.3100 0.3645 13,500 -0.01(-2.80%)
Feb 21, 2019 0.3500 0.3750 0.3500 0.3750 1,897 +0.03(+7.14%)
Feb 20, 2019 0.3750 0.3750 0.3500 0.3500 8,565 +0.00(+0.00%)
Feb 19, 2019 0.3500 0.3745 0.3500 0.3500 9,885 -0.05(-12.28%)
Feb 15, 2019 0.3500 0.3990 0.3002 0.3990 5,200 +0.05(+14.00%)
Feb 14, 2019 0.3690 0.3690 0.3500 0.3500 20,109 -0.02(-5.41%)
Feb 13, 2019 0.3500 0.3700 0.3500 0.3700 19,400 +0.01(+2.72%)
Feb 12, 2019 0.3602 0.3990 0.3602 0.3602 12,986 -0.02(-5.21%)
Feb 11, 2019 0.4198 0.4198 0.3500 0.3800 32,262 -0.01(-1.30%)
Feb 08, 2019 0.4450 0.4450 0.3850 0.3850 200 +0.03(+6.94%)
Feb 07, 2019 0.3050 0.4300 0.3050 0.3600 65,554 +0.02(+4.35%)
Feb 06, 2019 0.2911 0.3800 0.2911 0.3450 182,201 +0.04(+11.47%)
Feb 05, 2019 0.3095 0.3095 0.3095 0.3095 7,510 +0.00(+0.00%)
Feb 04, 2019 0.3199 0.3200 0.3095 0.3095 3,900 +0.01(+2.31%)
Feb 01, 2019 0.3060 0.3100 0.2920 0.3025 9,600 -0.01(-2.42%)
Jan 31, 2019 0.2915 0.3100 0.2901 0.3100 8,350 +0.00(+0.06%)
Jan 30, 2019 0.3100 0.3100 0.3098 0.3098 6,650 -0.00(-0.06%)
Jan 29, 2019 0.3195 0.3195 0.3100 0.3100 1,534 +0.02(+6.90%)
Jan 28, 2019 0.2920 0.3095 0.2900 0.2900 2,425 +0.00(+0.00%)
Jan 25, 2019 0.2963 0.3100 0.2900 0.2900 58,800 +0.00(+1.65%)
Jan 24, 2019 0.2700 0.3000 0.2700 0.2853 15,324 -0.01(-4.49%)
Jan 23, 2019 0.2750 0.2987 0.2705 0.2987 27,200 +0.02(+8.62%)
Jan 22, 2019 0.2750 0.2750 0.2750 0.2750 1,003 -0.01(-4.35%)
Jan 18, 2019 0.2750 0.2875 0.2750 0.2875 1,400 -0.01(-4.17%)
Jan 17, 2019 0.2715 0.3000 0.2715 0.3000 10,515 +0.02(+5.26%)
Jan 16, 2019 0.3000 0.3005 0.2715 0.2850 7,211 +0.01(+4.59%)
Jan 15, 2019 0.2700 0.2725 0.2700 0.2725 10,650 +0.00(+0.93%)
Jan 14, 2019 0.2800 0.2950 0.2700 0.2700 65,809 -0.01(-3.57%)
Jan 11, 2019 0.2800 0.2800 0.2800 0.2800 500 -0.03(-9.68%)
Jan 10, 2019 0.3100 0.3100 0.3100 0.3100 4,245 +0.04(+14.81%)
Jan 09, 2019 0.3000 0.3000 0.2675 0.2700 6,250 -0.01(-1.82%)
Jan 08, 2019 0.2800 0.2975 0.2750 0.2750 21,695 -0.02(-8.33%)
Jan 07, 2019 0.3000 0.3000 0.2850 0.3000 14,530 +0.00(+0.00%)
Jan 04, 2019 0.2755 0.3000 0.2650 0.3000 62,900 +0.04(+14.94%)
Jan 03, 2019 0.2610 0.2610 0.2610 0.2610 2,000 -0.00(-1.51%)
Jan 02, 2019 0.3000 0.3000 0.2650 0.2650 33,691 +0.01(+3.31%)
Dec 31, 2018 0.3000 0.3000 0.2500 0.2565 190,800 -0.02(-6.76%)
Dec 28, 2018 0.2750 0.2876 0.2710 0.2751 34,700 +0.00(+0.04%)
Dec 27, 2018 0.2800 0.3045 0.2600 0.2750 99,053 -0.01(-3.47%)
Dec 26, 2018 0.2701 0.2849 0.2600 0.2849 50,263 +0.01(+5.48%)
Dec 24, 2018 0.2701 0.2825 0.2701 0.2701 107,000 +0.00(+0.04%)
Dec 21, 2018 0.2700 0.2774 0.2700 0.2700 26,500 -0.02(-6.90%)
Dec 20, 2018 0.2550 0.2950 0.2530 0.2900 66,825 -0.02(-6.45%)
Dec 19, 2018 0.2901 0.3100 0.2400 0.3100 28,890 +0.03(+11.03%)
Dec 18, 2018 0.2739 0.2792 0.2300 0.2792 123,900 +0.01(+3.41%)
Dec 17, 2018 0.2810 0.2810 0.1511 0.2700 70,406 -0.01(-3.91%)
Dec 14, 2018 0.2350 0.3100 0.2350 0.2810 104,500 +0.00(+0.36%)
Dec 13, 2018 0.2800 0.2800 0.2800 0.2800 5,780 +0.00(+0.00%)
Dec 12, 2018 0.2350 0.3150 0.2350 0.2800 8,062 -0.01(-5.08%)
Dec 11, 2018 0.2950 0.2950 0.2950 0.2950 1,750 -0.01(-1.67%)
Dec 10, 2018 0.2800 0.3000 0.2800 0.3000 7,156 -0.03(-9.09%)
Dec 07, 2018 0.3000 0.3300 0.2800 0.3300 25,300 +0.03(+10.00%)
Dec 06, 2018 0.2800 0.3000 0.2800 0.3000 13,010 +0.02(+7.14%)
Dec 04, 2018 0.2720 0.3000 0.2720 0.2800 23,100 -0.01(-3.45%)
Dec 03, 2018 0.3000 0.3100 0.2900 0.2900 31,666 -0.02(-6.45%)
Nov 30, 2018 0.3000 0.3300 0.3000 0.3100 9,700 +0.01(+3.33%)
Nov 29, 2018 0.3100 0.3145 0.2600 0.3000 245,638 -0.01(-3.23%)
Nov 28, 2018 0.3100 0.3200 0.3100 0.3100 5,217 -0.01(-1.59%)
Nov 27, 2018 0.3250 0.3250 0.3150 0.3150 1,445 +0.02(+5.00%)
Nov 26, 2018 0.3150 0.3250 0.3000 0.3000 29,772 -0.03(-7.69%)
Nov 23, 2018 0.3250 0.3250 0.3250 0.3250 700 +0.01(+1.56%)
Nov 21, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Nov 20, 2018 0.3100 0.3100 0.3100 0.3100 1,490 -0.03(-8.82%)
Nov 19, 2018 0.3400 0.3450 0.3400 0.3400 21,157 +0.00(+0.00%)
Nov 16, 2018 0.3050 0.3400 0.2800 0.3400 68,800 +0.00(+0.03%)
Nov 15, 2018 0.2781 0.3399 0.2711 0.3399 59,832 +0.05(+19.26%)
Nov 14, 2018 0.2820 0.2850 0.2820 0.2850 5,793 -0.05(-13.64%)
Nov 13, 2018 0.3300 0.3500 0.3300 0.3300 46,175 -0.01(-2.94%)
Nov 12, 2018 0.3300 0.3450 0.3300 0.3400 53,800 +0.00(+0.00%)
Nov 09, 2018 0.3500 0.3500 0.3100 0.3400 21,700 +0.03(+8.97%)
Nov 08, 2018 0.3275 0.3275 0.3100 0.3120 29,758 -0.01(-2.50%)
Nov 07, 2018 0.3150 0.3210 0.3150 0.3200 17,806 +0.02(+6.67%)
Nov 06, 2018 0.2850 0.3000 0.2850 0.3000 21,054 +0.02(+7.14%)
Nov 05, 2018 0.2756 0.2800 0.2711 0.2800 35,931 +0.00(+0.00%)
Nov 02, 2018 0.2800 0.2800 0.2800 6 +0.00(+0.00%)
Nov 01, 2018 0.2900 0.2900 0.2800 0.2800 7,650 +0.01(+3.28%)
Oct 31, 2018 0.2825 0.2900 0.2711 0.2711 16,947 -0.00(-0.11%)
Oct 30, 2018 0.2711 0.2856 0.2711 0.2714 22,280 -0.02(-6.41%)
Oct 29, 2018 0.2900 0.2900 0.2900 0.2900 3,500 +0.01(+3.17%)
Oct 26, 2018 0.2711 0.2856 0.2711 0.2811 1,100 -0.01(-3.27%)
Oct 25, 2018 0.2925 0.2950 0.2750 0.2906 13,600 +0.01(+3.38%)
Oct 24, 2018 0.2951 0.2951 0.2811 0.2811 10,100 -0.01(-3.07%)
Oct 23, 2018 0.2753 0.2975 0.2753 0.2900 1,200 +0.01(+5.45%)
Oct 22, 2018 0.2787 0.2787 0.2750 0.2750 12,270 -0.04(-11.86%)
Oct 19, 2018 0.3001 0.3246 0.2750 0.3120 21,600 +0.01(+1.96%)
Oct 18, 2018 0.3400 0.3500 0.3060 0.3060 49,314 -0.01(-3.77%)
Oct 17, 2018 0.3155 0.3400 0.2930 0.3180 3,556 -0.03(-7.83%)
Oct 16, 2018 0.2711 0.3450 0.2711 0.3450 43,041 +0.03(+11.29%)
Oct 15, 2018 0.3100 0.3100 0.3000 0.3100 46,308 +0.00(+0.16%)
Oct 12, 2018 0.3095 0.3095 0.3095 0.3095 500 +0.02(+6.72%)
Oct 11, 2018 0.2902 0.2902 0.2900 0.2900 550 +0.00(+0.00%)
Oct 10, 2018 0.2920 0.2922 0.2900 0.2900 8,848 -0.02(-6.45%)
Oct 09, 2018 0.2950 0.3100 0.2900 0.3100 275,405 +0.02(+5.08%)
Oct 08, 2018 0.2850 0.3100 0.2825 0.2950 174,634 +0.01(+5.36%)
Oct 05, 2018 0.2750 0.2850 0.2750 0.2800 9,000 +0.00(+0.00%)
Oct 04, 2018 0.2800 0.2800 0.2750 0.2800 10,202 +0.00(+1.71%)
Oct 03, 2018 0.2850 0.2850 0.2753 0.2753 16,100 -0.00(-1.68%)
Oct 02, 2018 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Oct 01, 2018 0.3025 0.3025 0.2750 0.2800 4,464 +0.00(+0.00%)
Sep 28, 2018 0.2801 0.2955 0.2800 0.2800 11,500 -0.01(-3.45%)
Sep 27, 2018 0.2900 0.2900 0.2800 0.2900 19,824 +0.00(+0.00%)
Sep 26, 2018 0.2950 0.2956 0.2900 0.2900 24,492 +0.00(+0.00%)
Sep 25, 2018 0.2900 0.2906 0.2900 0.2900 1,416 +0.00(+0.00%)
Sep 24, 2018 0.3000 0.3000 0.2771 0.2900 21,268 -0.00(-0.45%)
Sep 21, 2018 0.2899 0.2913 0.2751 0.2913 19,200 -0.00(-0.88%)
Sep 20, 2018 0.2900 0.2987 0.2800 0.2939 18,525 -0.00(-0.84%)
Sep 19, 2018 0.3000 0.3024 0.2900 0.2964 4,225 -0.00(-1.17%)
Sep 18, 2018 0.3000 0.3000 0.2900 0.2999 21,600 +0.02(+5.64%)
Sep 17, 2018 0.3201 0.3201 0.2839 0.2839 26,668 -0.05(-15.28%)
Sep 14, 2018 0.3375 0.3375 0.3201 0.3351 5,700 +0.01(+3.11%)
Sep 13, 2018 0.3276 0.3350 0.3250 0.3250 4,900 +0.00(+1.53%)
Sep 12, 2018 0.3235 0.3400 0.3101 0.3201 10,101 +0.02(+6.63%)
Sep 11, 2018 0.3214 0.3226 0.3002 0.3002 13,022 -0.02(-7.20%)
Sep 10, 2018 0.3100 0.3235 0.3000 0.3235 30,239 +0.00(+1.09%)
Sep 07, 2018 0.3100 0.3200 0.2941 0.3200 17,900 +0.01(+3.23%)
Sep 06, 2018 0.2900 0.3100 0.2850 0.3100 56,154 +0.02(+6.90%)
Sep 05, 2018 0.2850 0.2900 0.2800 0.2900 10,919 +0.01(+2.65%)
Sep 04, 2018 0.2850 0.2850 0.2750 0.2825 8,853 +0.00(+0.89%)
Aug 31, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.06%)
Aug 30, 2018 0.2900 0.3000 0.2620 0.2830 62,908 -0.01(-2.41%)
Aug 29, 2018 0.2988 0.3005 0.2800 0.2900 60,745 -0.01(-1.79%)
Aug 28, 2018 0.3010 0.3010 0.2950 0.2953 18,112 -0.01(-3.02%)
Aug 27, 2018 0.3038 0.3045 0.2840 0.3045 4,160 +0.02(+6.84%)
Aug 24, 2018 0.2800 0.2998 0.2800 0.2850 5,900 +0.00(+1.79%)
Aug 23, 2018 0.2779 0.2800 0.2750 0.2800 15,388 +0.01(+1.82%)
Aug 22, 2018 0.2800 0.2850 0.2750 0.2750 6,859 -0.01(-3.51%)
Aug 21, 2018 0.3108 0.3108 0.2805 0.2850 8,138 +0.00(+0.78%)
Aug 20, 2018 0.2850 0.3000 0.2800 0.2828 36,901 +0.00(+1.00%)
Aug 17, 2018 0.2750 0.3203 0.2750 0.2800 120,700 +0.01(+3.70%)
Aug 16, 2018 0.2850 0.2900 0.2601 0.2700 58,258 -0.01(-5.26%)
Aug 15, 2018 0.3145 0.3145 0.2850 0.2850 63,908 -0.01(-2.10%)
Aug 14, 2018 0.2850 0.3300 0.2800 0.2911 27,885 -0.01(-2.74%)
Aug 13, 2018 0.2993 0.2993 0.2993 0.2993 481 -0.00(-0.23%)
Aug 10, 2018 0.2925 0.3000 0.2850 0.3000 2,600 +0.02(+5.26%)
Aug 09, 2018 0.3075 0.3100 0.2850 0.2850 20,381 -0.01(-3.98%)
Aug 08, 2018 0.3020 0.3055 0.2000 0.2968 183,698 -0.01(-2.05%)
Aug 07, 2018 0.3350 0.3425 0.3020 0.3030 164,399 -0.03(-10.22%)
Aug 06, 2018 0.3495 0.3495 0.3250 0.3375 600 +0.00(+0.00%)
Aug 03, 2018 0.3305 0.3375 0.3110 0.3375 2,900 +0.03(+8.17%)
Aug 02, 2018 0.3300 0.3450 0.3120 0.3120 72,274 -0.03(-9.57%)
Aug 01, 2018 0.3500 0.3500 0.3400 0.3450 5,955 -0.01(-1.43%)
Jul 31, 2018 0.3500 0.3500 0.3400 0.3500 20,600 +0.00(+0.00%)
Jul 30, 2018 0.3350 0.3500 0.3350 0.3500 58,683 +0.01(+2.94%)
Jul 27, 2018 0.3350 0.3400 0.3350 0.3400 16,800 +0.01(+1.49%)
Jul 26, 2018 0.3325 0.3375 0.3300 0.3350 59,124 +0.00(+0.00%)
Jul 25, 2018 0.3300 0.3350 0.3300 0.3350 8,099 +0.00(+0.00%)
Jul 24, 2018 0.3400 0.3400 0.3200 0.3350 38,715 +0.01(+1.52%)
Jul 23, 2018 0.3250 0.3400 0.3250 0.3300 68,254 +0.01(+3.13%)
Jul 20, 2018 0.3100 0.3250 0.3062 0.3200 62,016 +0.02(+4.92%)
Jul 19, 2018 0.3100 0.3100 0.3010 0.3050 1,718 -0.01(-1.61%)
Jul 18, 2018 0.3152 0.3197 0.3010 0.3100 12,359 +0.01(+2.31%)
Jul 17, 2018 0.3025 0.3130 0.3010 0.3030 31,865 -0.00(-0.66%)
Jul 16, 2018 0.3050 0.3099 0.3010 0.3050 49,198 +0.00(+0.00%)
Jul 13, 2018 0.3125 0.3199 0.3050 0.3050 7,505 +0.00(+1.33%)
Jul 12, 2018 0.3010 0.3199 0.3010 0.3010 8,361 +0.00(+0.00%)
Jul 11, 2018 0.3099 0.3099 0.3010 0.3010 19,865 -0.00(-1.31%)
Jul 10, 2018 0.3050 0.3273 0.3000 0.3050 9,522 -0.01(-4.21%)
Jul 09, 2018 0.3100 0.3184 0.3050 0.3184 5,525 -0.00(-0.47%)
Jul 06, 2018 0.3100 0.3250 0.3100 0.3199 6,550 +0.00(+1.56%)
Jul 05, 2018 0.3440 0.3440 0.3150 0.3150 10,900 -0.02(-7.24%)
Jul 03, 2018 0.3396 0.3396 0.3396 0 +0.02(+5.29%)
Jul 02, 2018 0.3200 0.3297 0.3100 0.3226 23,306 +0.00(+0.80%)
Jun 29, 2018 0.3125 0.3449 0.3100 0.3200 9,199 -0.00(-0.78%)
Jun 28, 2018 0.3151 0.3225 0.3125 0.3225 16,533 -0.02(-4.46%)
Jun 27, 2018 0.3150 0.3600 0.3150 0.3376 15,641 +0.01(+4.59%)
Jun 26, 2018 0.3002 0.3227 0.3002 0.3227 2,000 +0.00(+0.23%)
Jun 25, 2018 0.3170 0.3230 0.3170 0.3220 2,900 +0.00(+0.63%)
Jun 22, 2018 0.3150 0.3210 0.3150 0.3200 39,223 +0.01(+1.59%)
Jun 21, 2018 0.3650 0.3650 0.3100 0.3150 5,699 -0.01(-1.56%)
Jun 20, 2018 0.3300 0.3300 0.2901 0.3200 34,003 +0.01(+1.59%)
Jun 19, 2018 0.3000 0.3460 0.2910 0.3150 22,350 -0.01(-3.14%)
Jun 18, 2018 0.3470 0.3470 0.3252 0.3252 44,764 -0.02(-6.17%)
Jun 15, 2018 0.3490 0.3490 0.3250 0.3466 3,709 +0.02(+5.03%)
Jun 14, 2018 0.3200 0.3374 0.3200 0.3300 8,578 -0.02(-5.65%)
Jun 13, 2018 0.3452 0.3501 0.3100 0.3498 152,230 +0.00(+1.32%)
Jun 12, 2018 0.3453 0.3453 0.3452 0.3452 27,237 -0.00(-1.37%)
Jun 11, 2018 0.3453 0.3500 0.3453 0.3500 37,000 +0.00(+1.36%)
Jun 08, 2018 0.3453 0.3500 0.3453 0.3453 27,597 +0.00(+0.03%)
Jun 07, 2018 0.3550 0.3550 0.3452 0.3452 94,217 -0.02(-5.68%)
Jun 06, 2018 0.3600 0.3700 0.3500 0.3660 28,285 +0.01(+1.67%)
Jun 05, 2018 0.3453 0.3895 0.3453 0.3600 66,449 -0.02(-5.26%)
Jun 04, 2018 0.3453 0.3947 0.3453 0.3800 4,118 +0.03(+10.05%)
Jun 01, 2018 0.3453 0.3820 0.3453 0.3453 71,683 -0.06(-15.78%)
May 31, 2018 0.3453 0.4150 0.3453 0.4100 17,075 +0.00(+0.00%)
May 30, 2018 0.3476 0.4100 0.3452 0.4100 85,051 +0.06(+18.77%)
May 29, 2018 0.3453 0.3453 0.3452 0.3452 123,674 -0.00(-0.03%)
May 25, 2018 0.3453 0.3453 0.3453 0 +0.00(+0.03%)
May 24, 2018 0.3452 0.3452 0.3452 0.3452 8,075 +0.00(+0.00%)
May 23, 2018 0.3475 0.3475 0.3452 0.3452 60,099 -0.00(-0.03%)
May 22, 2018 0.3500 0.3500 0.3453 0.3453 53,733 -0.00(-1.34%)
May 21, 2018 0.3452 0.3600 0.3452 0.3500 25,895 +0.00(+1.39%)
May 18, 2018 0.3500 0.3500 0.3400 0.3452 48,941 +0.01(+1.53%)
May 17, 2018 0.3400 0.3500 0.3400 0.3400 10,908 +0.00(+0.00%)
May 16, 2018 0.3499 0.3600 0.3400 0.3400 58,891 +0.00(+0.00%)
May 15, 2018 0.3499 0.3499 0.3400 0.3400 60,141 +0.00(+0.00%)
May 14, 2018 0.3400 0.3600 0.3320 0.3400 33,969 +0.03(+7.94%)
May 11, 2018 0.3589 0.3600 0.3150 0.3150 306,680 -0.04(-10.26%)
May 10, 2018 0.3550 0.3590 0.3510 0.3510 11,518 -0.00(-1.13%)
May 09, 2018 0.3550 0.3600 0.3510 0.3550 28,857 -0.01(-1.39%)
May 08, 2018 0.3600 0.3600 0.3500 0.3600 18,997 +0.01(+1.41%)
May 07, 2018 0.3600 0.3600 0.3550 0.3550 8,254 -0.01(-1.39%)
May 04, 2018 0.3550 0.3600 0.3510 0.3600 28,556 +0.01(+1.41%)
May 03, 2018 0.3550 0.3560 0.3550 0.3550 8,500 +0.00(+0.00%)
May 02, 2018 0.3550 0.3600 0.3500 0.3550 46,526 -0.00(-1.32%)
May 01, 2018 0.3600 0.3600 0.3510 0.3598 32,104 +0.00(+1.34%)
Apr 30, 2018 0.3600 0.3640 0.3550 0.3550 22,508 -0.02(-4.05%)
Apr 27, 2018 0.3600 0.3898 0.3550 0.3700 42,650 +0.04(+13.81%)
Apr 26, 2018 0.3250 0.3649 0.3250 0.3251 54,662 -0.02(-7.11%)
Apr 25, 2018 0.3200 0.3850 0.3200 0.3500 14,300 -0.01(-2.23%)
Apr 24, 2018 0.3800 0.3800 0.3100 0.3580 103,847 -0.03(-6.99%)
Apr 23, 2018 0.4200 0.4200 0.3800 0.3849 14,630 -0.01(-3.75%)
Apr 20, 2018 0.3851 0.4266 0.3851 0.3999 36,089 -0.01(-2.96%)
Apr 19, 2018 0.4125 0.4394 0.3951 0.4121 49,010 -0.01(-3.01%)
Apr 18, 2018 0.4030 0.4250 0.3811 0.4249 56,624 +0.01(+3.32%)
Apr 17, 2018 0.3900 0.4500 0.3800 0.4113 114,946 +0.01(+2.84%)
Apr 16, 2018 0.3998 0.4000 0.3800 0.3999 30,125 +0.02(+4.88%)
Apr 13, 2018 0.3949 0.3997 0.3813 0.3813 40,192 -0.00(-0.08%)
Apr 12, 2018 0.3812 0.4000 0.3812 0.3816 67,218 +0.00(+0.08%)
Apr 11, 2018 0.3847 0.3900 0.3800 0.3813 68,187 +0.00(+0.34%)
Apr 10, 2018 0.3640 0.3800 0.3639 0.3800 25,325 +0.02(+4.68%)
Apr 09, 2018 0.3900 0.3900 0.3616 0.3630 78,788 -0.01(-3.20%)
Apr 06, 2018 0.3750 0.3800 0.3610 0.3750 36,292 -0.00(-0.13%)
Apr 05, 2018 0.3900 0.3900 0.3755 0.3755 11,060 -0.00(-1.18%)
Apr 04, 2018 0.3600 0.3850 0.3600 0.3800 48,619 +0.02(+5.56%)
Apr 03, 2018 0.3700 0.3850 0.3560 0.3600 179,657 -0.01(-2.70%)
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.