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

Fire & Flower Holdings Corp (OP: FFLWF )

0.1200 UNCHANGED
Last Price Updated: 10:16 AM EDT, Jun 6, 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 (%)
Aug 31, 2020 0.6991 0.7172 0.6711 0.6929 82,022 -0.01(-0.90%)
Aug 28, 2020 0.6996 0.7000 0.6700 0.6992 29,400 -0.00(-0.11%)
Aug 27, 2020 0.7057 0.7265 0.6716 0.7000 65,450 +0.03(+4.48%)
Aug 26, 2020 0.6700 0.6850 0.6643 0.6700 29,580 +0.02(+3.55%)
Aug 25, 2020 0.6430 0.6784 0.6239 0.6470 117,319 -0.03(-4.15%)
Aug 24, 2020 0.7192 0.7200 0.6700 0.6750 71,055 -0.02(-3.49%)
Aug 21, 2020 0.7316 0.7500 0.6870 0.6994 50,500 -0.02(-2.86%)
Aug 20, 2020 0.7090 0.7375 0.6934 0.7200 43,935 +0.01(+1.41%)
Aug 19, 2020 0.7155 0.7664 0.7000 0.7100 182,353 -0.03(-4.03%)
Aug 18, 2020 0.7280 0.7690 0.7280 0.7398 57,328 -0.02(-2.66%)
Aug 17, 2020 0.7661 0.7800 0.7350 0.7600 197,087 -0.01(-1.30%)
Aug 14, 2020 0.7400 0.7700 0.7300 0.7700 12,800 +0.03(+4.14%)
Aug 13, 2020 0.7690 0.7700 0.7394 0.7394 190,433 -0.01(-1.28%)
Aug 12, 2020 0.7521 0.7700 0.7450 0.7490 7,487 -0.01(-0.66%)
Aug 11, 2020 0.7700 0.7700 0.7400 0.7540 53,964 -0.01(-1.55%)
Aug 10, 2020 0.7270 0.7700 0.7270 0.7659 31,700 +0.01(+1.30%)
Aug 07, 2020 0.7290 0.7709 0.7290 0.7561 11,800 -0.00(-0.51%)
Aug 06, 2020 0.7370 0.7717 0.7370 0.7600 28,380 +0.01(+0.66%)
Aug 05, 2020 0.7820 0.7820 0.7465 0.7550 12,904 +0.00(+0.13%)
Aug 04, 2020 0.7100 0.7540 0.7100 0.7540 59,976 +0.05(+6.95%)
Aug 03, 2020 0.7270 0.7300 0.6700 0.7050 75,505 -0.03(-3.46%)
Jul 31, 2020 0.7525 0.7650 0.7277 0.7303 41,500 -0.00(-0.11%)
Jul 30, 2020 0.7310 0.7806 0.7010 0.7311 122,051 -0.03(-3.71%)
Jul 29, 2020 0.7733 0.7839 0.7582 0.7593 163,490 -0.01(-1.17%)
Jul 28, 2020 0.7470 0.8050 0.7470 0.7683 75,005 -0.02(-2.75%)
Jul 27, 2020 0.7842 0.7970 0.7540 0.7900 274,966 +0.04(+5.69%)
Jul 24, 2020 0.6600 0.7727 0.6600 0.7475 193,200 +0.04(+6.38%)
Jul 23, 2020 0.6700 0.7278 0.6400 0.7027 179,942 +0.07(+11.12%)
Jul 22, 2020 0.6524 0.6600 0.6324 0.6324 107,913 -0.00(-0.30%)
Jul 21, 2020 0.6300 0.6446 0.6000 0.6343 54,356 +0.01(+1.49%)
Jul 20, 2020 0.6400 0.6400 0.6000 0.6250 45,687 +0.00(+0.00%)
Jul 17, 2020 0.5600 0.6250 0.5600 0.6250 40,200 +0.05(+7.94%)
Jul 16, 2020 0.5965 0.5966 0.5710 0.5790 42,346 +0.00(+0.80%)
Jul 15, 2020 0.5900 0.5964 0.5744 0.5744 43,636 -0.01(-1.81%)
Jul 14, 2020 0.5895 0.5895 0.5650 0.5850 101,369 +0.00(+0.21%)
Jul 13, 2020 0.5797 0.5913 0.5697 0.5838 49,275 +0.00(+0.21%)
Jul 10, 2020 0.5930 0.5930 0.5541 0.5826 37,100 +0.03(+4.56%)
Jul 09, 2020 0.6000 0.6000 0.5551 0.5572 133,753 -0.02(-4.06%)
Jul 08, 2020 0.6250 0.6250 0.5780 0.5808 33,450 -0.00(-0.72%)
Jul 07, 2020 0.5445 0.5850 0.5445 0.5850 82,650 +0.02(+4.22%)
Jul 06, 2020 0.5600 0.5730 0.5404 0.5613 64,351 +0.03(+5.91%)
Jul 02, 2020 0.5470 0.5470 0.5172 0.5300 12,400 -0.03(-5.36%)
Jul 01, 2020 0.5575 0.5750 0.5500 0.5600 34,786 +0.03(+5.66%)
Jun 30, 2020 0.5100 0.5300 0.5100 0.5300 44,233 +0.02(+3.92%)
Jun 29, 2020 0.5215 0.5383 0.5065 0.5100 45,150 -0.01(-1.92%)
Jun 26, 2020 0.4907 0.5300 0.4907 0.5200 71,600 +0.00(+0.89%)
Jun 25, 2020 0.4760 0.5232 0.4760 0.5154 63,281 +0.01(+2.06%)
Jun 24, 2020 0.5271 0.5271 0.5050 0.5050 64,013 -0.03(-5.43%)
Jun 23, 2020 0.5030 0.5605 0.5030 0.5340 124,392 -0.02(-2.91%)
Jun 22, 2020 0.5256 0.5598 0.5190 0.5500 45,271 +0.02(+2.80%)
Jun 19, 2020 0.5200 0.5500 0.5200 0.5350 83,700 +0.00(+0.15%)
Jun 18, 2020 0.5380 0.5445 0.5200 0.5342 30,960 -0.00(-0.74%)
Jun 17, 2020 0.5880 0.5880 0.5261 0.5382 9,515 -0.02(-3.55%)
Jun 16, 2020 0.5700 0.5866 0.5200 0.5580 128,925 +0.00(+0.54%)
Jun 15, 2020 0.5000 0.5565 0.5000 0.5550 67,189 +0.06(+11.38%)
Jun 12, 2020 0.4780 0.5433 0.4780 0.4983 76,200 -0.00(-0.34%)
Jun 11, 2020 0.5150 0.5500 0.4973 0.5000 185,338 -0.05(-9.11%)
Jun 10, 2020 0.5260 0.5700 0.5260 0.5501 36,593 -0.01(-1.27%)
Jun 09, 2020 0.5240 0.5700 0.5240 0.5572 92,098 -0.01(-1.66%)
Jun 08, 2020 0.5225 0.6018 0.5217 0.5666 209,450 +0.03(+6.42%)
Jun 05, 2020 0.5300 0.5600 0.5237 0.5324 502,600 +0.01(+1.99%)
Jun 04, 2020 0.4920 0.5350 0.4903 0.5220 33,567 -0.01(-1.51%)
Jun 03, 2020 0.4925 0.5389 0.4916 0.5300 127,205 +0.03(+6.68%)
Jun 02, 2020 0.5080 0.5090 0.4900 0.4968 19,676 -0.01(-2.15%)
Jun 01, 2020 0.4171 0.5200 0.4171 0.5077 145,684 +0.00(+0.69%)
May 29, 2020 0.5137 0.5190 0.4865 0.5042 181,300 -0.03(-4.87%)
May 28, 2020 0.5215 0.5572 0.4955 0.5300 322,301 +0.01(+0.95%)
May 27, 2020 0.5500 0.5500 0.4968 0.5250 187,372 -0.02(-3.85%)
May 26, 2020 0.5305 0.5470 0.4998 0.5460 312,468 +0.03(+5.04%)
May 22, 2020 0.5050 0.5300 0.4649 0.5198 229,700 +0.02(+4.15%)
May 21, 2020 0.4150 0.5000 0.4150 0.4991 274,396 +0.05(+10.42%)
May 20, 2020 0.4663 0.4663 0.4300 0.4520 41,282 +0.02(+4.12%)
May 19, 2020 0.4300 0.4563 0.4210 0.4341 111,777 +0.00(+0.95%)
May 18, 2020 0.3670 0.4500 0.3670 0.4300 61,416 +0.01(+2.38%)
May 15, 2020 0.4200 0.4200 0.3930 0.4200 42,600 +0.02(+5.87%)
May 14, 2020 0.3805 0.4098 0.3652 0.3967 61,534 -0.01(-3.08%)
May 13, 2020 0.4147 0.4200 0.4000 0.4093 32,760 -0.01(-1.54%)
May 12, 2020 0.4162 0.4315 0.4082 0.4157 42,993 +0.00(+0.95%)
May 11, 2020 0.4483 0.4500 0.4118 0.4118 19,050 -0.04(-7.92%)
May 08, 2020 0.4280 0.4472 0.4117 0.4472 55,300 +0.02(+5.10%)
May 07, 2020 0.3900 0.4320 0.3900 0.4255 18,178 +0.01(+2.28%)
May 06, 2020 0.4375 0.4375 0.4085 0.4160 58,802 -0.01(-1.45%)
May 05, 2020 0.4550 0.4550 0.4160 0.4221 82,242 -0.00(-0.68%)
May 04, 2020 0.3960 0.4300 0.3960 0.4250 72,508 +0.02(+6.25%)
May 01, 2020 0.4227 0.4258 0.3920 0.4000 605,200 -0.03(-6.10%)
Apr 30, 2020 0.4970 0.4970 0.4140 0.4260 150,771 -0.03(-6.97%)
Apr 29, 2020 0.4600 0.4719 0.4357 0.4579 93,477 +0.01(+1.76%)
Apr 28, 2020 0.4310 0.4641 0.4266 0.4500 105,103 -0.01(-1.77%)
Apr 27, 2020 0.4461 0.4581 0.4140 0.4581 102,682 +0.02(+5.31%)
Apr 24, 2020 0.4461 0.4461 0.4250 0.4350 158,000 +0.00(+0.83%)
Apr 23, 2020 0.4309 0.4400 0.4188 0.4314 28,069 +0.03(+6.78%)
Apr 22, 2020 0.3990 0.4214 0.3890 0.4040 39,954 -0.00(-0.25%)
Apr 21, 2020 0.3855 0.4143 0.3855 0.4050 41,704 -0.00(-1.22%)
Apr 20, 2020 0.4200 0.4320 0.3875 0.4100 96,823 -0.01(-3.07%)
Apr 17, 2020 0.4324 0.4600 0.4150 0.4230 71,400 +0.01(+2.52%)
Apr 16, 2020 0.4045 0.4310 0.3990 0.4126 65,965 -0.01(-2.62%)
Apr 15, 2020 0.4610 0.4610 0.3999 0.4237 122,450 -0.03(-7.53%)
Apr 14, 2020 0.4293 0.4712 0.3969 0.4582 213,808 +0.07(+17.01%)
Apr 13, 2020 0.3890 0.4271 0.3670 0.3916 186,319 -0.00(-1.19%)
Apr 09, 2020 0.3311 0.3963 0.3170 0.3963 256,200 +0.08(+25.81%)
Apr 08, 2020 0.3310 0.3310 0.3091 0.3150 100,145 +0.01(+4.20%)
Apr 07, 2020 0.2917 0.3201 0.2809 0.3023 65,435 +0.02(+5.88%)
Apr 06, 2020 0.2635 0.3051 0.2600 0.2855 30,252 +0.01(+3.63%)
Apr 03, 2020 0.2710 0.3100 0.2650 0.2755 53,300 -0.03(-8.47%)
Apr 02, 2020 0.2550 0.3010 0.2550 0.3010 14,035 +0.03(+10.95%)
Apr 01, 2020 0.3000 0.3000 0.2650 0.2713 44,349 -0.03(-9.57%)
Mar 31, 2020 0.3101 0.3256 0.2950 0.3000 18,130 -0.00(-1.32%)
Mar 30, 2020 0.3085 0.3320 0.2810 0.3040 75,567 -0.01(-4.10%)
Mar 27, 2020 0.3420 0.3485 0.3085 0.3170 71,400 -0.01(-3.06%)
Mar 26, 2020 0.3105 0.3721 0.2962 0.3270 234,593 +0.05(+16.79%)
Mar 25, 2020 0.2956 0.3170 0.2744 0.2800 121,375 -0.01(-3.11%)
Mar 24, 2020 0.2500 0.3020 0.2500 0.2890 59,434 +0.03(+11.33%)
Mar 23, 2020 0.2650 0.3000 0.2476 0.2596 40,772 -0.01(-2.07%)
Mar 20, 2020 0.2477 0.3062 0.2477 0.2651 241,800 +0.03(+11.57%)
Mar 19, 2020 0.2150 0.2419 0.2150 0.2376 162,657 +0.03(+11.86%)
Mar 18, 2020 0.2363 0.2400 0.1863 0.2124 216,437 -0.02(-8.92%)
Mar 17, 2020 0.2500 0.2560 0.2280 0.2332 185,551 -0.04(-13.63%)
Mar 16, 2020 0.2452 0.2900 0.1900 0.2700 62,169 -0.03(-10.00%)
Mar 13, 2020 0.2590 0.3149 0.2590 0.3000 105,000 +0.05(+19.52%)
Mar 12, 2020 0.2100 0.2880 0.2100 0.2510 227,758 -0.04(-13.12%)
Mar 11, 2020 0.3340 0.3443 0.2685 0.2889 252,670 -0.06(-16.89%)
Mar 10, 2020 0.3770 0.4063 0.3399 0.3476 131,864 -0.02(-4.58%)
Mar 09, 2020 0.3940 0.4000 0.3200 0.3643 500,410 -0.06(-13.22%)
Mar 06, 2020 0.4400 0.4496 0.4079 0.4198 137,700 -0.03(-6.71%)
Mar 05, 2020 0.4700 0.4889 0.4500 0.4500 69,712 -0.01(-1.92%)
Mar 04, 2020 0.4685 0.4885 0.4567 0.4588 53,993 -0.01(-1.46%)
Mar 03, 2020 0.5210 0.5210 0.4600 0.4656 104,701 -0.01(-3.00%)
Mar 02, 2020 0.4340 0.4892 0.4313 0.4800 261,042 +0.05(+12.52%)
Feb 28, 2020 0.4100 0.4584 0.3872 0.4266 164,300 +0.02(+4.05%)
Feb 27, 2020 0.4664 0.4860 0.3994 0.4100 351,605 -0.09(-17.69%)
Feb 26, 2020 0.5470 0.5532 0.4830 0.4981 199,552 -0.03(-5.84%)
Feb 25, 2020 0.6050 0.6050 0.5210 0.5290 180,250 -0.06(-10.34%)
Feb 24, 2020 0.6120 0.6120 0.5800 0.5900 60,944 -0.04(-5.60%)
Feb 21, 2020 0.6696 0.6696 0.6150 0.6250 39,600 -0.02(-3.10%)
Feb 20, 2020 0.6503 0.6710 0.6301 0.6450 101,398 +0.00(+0.06%)
Feb 19, 2020 0.6468 0.6500 0.5950 0.6446 138,390 +0.01(+2.32%)
Feb 18, 2020 0.6590 0.6645 0.6280 0.6300 115,579 -0.02(-3.73%)
Feb 14, 2020 0.6240 0.6665 0.6240 0.6544 39,800 +0.04(+6.56%)
Feb 13, 2020 0.5940 0.6316 0.5940 0.6141 25,429 +0.01(+0.87%)
Feb 12, 2020 0.5560 0.6316 0.5560 0.6088 111,596 +0.01(+1.47%)
Feb 11, 2020 0.6500 0.6500 0.5806 0.6000 280,582 -0.03(-4.78%)
Feb 10, 2020 0.6340 0.6640 0.6300 0.6301 115,180 -0.01(-1.55%)
Feb 07, 2020 0.6765 0.6800 0.6400 0.6400 111,400 -0.05(-6.60%)
Feb 06, 2020 0.7270 0.7270 0.6800 0.6852 108,660 -0.04(-5.81%)
Feb 05, 2020 0.7500 0.7500 0.7100 0.7275 93,313 -0.02(-2.44%)
Feb 04, 2020 0.7100 0.7600 0.7100 0.7457 99,701 +0.03(+3.64%)
Feb 03, 2020 0.7118 0.7351 0.6969 0.7195 128,698 -0.01(-1.52%)
Jan 31, 2020 0.7900 0.7900 0.7200 0.7306 245,600 -0.06(-7.57%)
Jan 30, 2020 0.7950 0.7962 0.7800 0.7904 36,868 -0.01(-0.95%)
Jan 29, 2020 0.8136 0.8237 0.7976 0.7980 27,723 -0.02(-2.68%)
Jan 28, 2020 0.8560 0.8560 0.8135 0.8200 57,433 -0.01(-1.35%)
Jan 27, 2020 0.7991 0.8625 0.7783 0.8312 141,561 +0.00(+0.14%)
Jan 24, 2020 0.8300 0.8427 0.7850 0.8300 82,400 +0.00(+0.24%)
Jan 23, 2020 0.8765 0.8837 0.7968 0.8280 262,130 -0.04(-4.83%)
Jan 22, 2020 0.8942 0.9200 0.8630 0.8700 237,646 -0.00(-0.45%)
Jan 21, 2020 0.8650 0.8930 0.8374 0.8739 224,607 +0.00(+0.45%)
Jan 17, 2020 0.7935 0.9160 0.7935 0.8700 170,500 +0.06(+7.77%)
Jan 16, 2020 0.8330 0.8330 0.7844 0.8073 110,896 -0.02(-2.72%)
Jan 15, 2020 0.8250 0.8299 0.7948 0.8299 89,557 +0.04(+5.05%)
Jan 14, 2020 0.8176 0.8249 0.7759 0.7900 86,573 -0.02(-1.86%)
Jan 13, 2020 0.7640 0.8300 0.7227 0.8050 230,624 +0.08(+11.76%)
Jan 10, 2020 0.7310 0.7720 0.7200 0.7203 112,600 -0.03(-4.20%)
Jan 09, 2020 0.7700 0.7700 0.7127 0.7519 132,693 +0.01(+1.61%)
Jan 08, 2020 0.6880 0.7572 0.6630 0.7400 289,065 +0.07(+9.78%)
Jan 07, 2020 0.6600 0.6741 0.6247 0.6741 303,430 +0.02(+3.53%)
Jan 06, 2020 0.6727 0.7060 0.6200 0.6511 165,485 -0.04(-5.50%)
Jan 03, 2020 0.6730 0.6984 0.6725 0.6890 22,800 -0.01(-2.08%)
Jan 02, 2020 0.7120 0.7120 0.6720 0.7036 57,708 +0.01(+1.22%)
Dec 31, 2019 0.6900 0.7061 0.6637 0.6951 29,300 +0.02(+2.81%)
Dec 30, 2019 0.6779 0.6795 0.6281 0.6761 81,335 -0.01(-2.01%)
Dec 27, 2019 0.6927 0.7070 0.6700 0.6900 87,500 -0.02(-3.16%)
Dec 26, 2019 0.6685 0.7199 0.6500 0.7125 32,370 +0.02(+3.55%)
Dec 24, 2019 0.6972 0.6972 0.6731 0.6881 21,900 -0.01(-0.85%)
Dec 23, 2019 0.6780 0.7043 0.6780 0.6940 52,112 -0.01(-0.86%)
Dec 20, 2019 0.7080 0.7117 0.7000 0.7000 23,000 -0.00(-0.43%)
Dec 19, 2019 0.6888 0.7110 0.6820 0.7030 30,499 +0.01(+1.17%)
Dec 18, 2019 0.6820 0.7141 0.6700 0.6949 70,434 +0.02(+2.49%)
Dec 17, 2019 0.6901 0.6957 0.6626 0.6780 74,462 -0.01(-1.44%)
Dec 16, 2019 0.7050 0.7143 0.6660 0.6879 86,859 +0.01(+1.91%)
Dec 13, 2019 0.7120 0.7776 0.6700 0.6750 221,600 -0.01(-1.46%)
Dec 12, 2019 0.6262 0.6850 0.6262 0.6850 43,550 +0.08(+13.75%)
Dec 11, 2019 0.6201 0.6201 0.5950 0.6022 76,394 -0.01(-2.08%)
Dec 10, 2019 0.6481 0.6481 0.6010 0.6150 27,490 -0.02(-2.38%)
Dec 09, 2019 0.6230 0.6500 0.6230 0.6300 64,016 +0.03(+4.69%)
Dec 06, 2019 0.6069 0.6120 0.5937 0.6018 20,200 +0.00(+0.05%)
Dec 05, 2019 0.6251 0.6276 0.5978 0.6015 80,334 -0.02(-2.65%)
Dec 04, 2019 0.6300 0.6320 0.6100 0.6179 60,134 -0.00(-0.34%)
Dec 03, 2019 0.6288 0.6657 0.6200 0.6200 30,923 -0.01(-1.49%)
Dec 02, 2019 0.6942 0.6980 0.6293 0.6294 58,794 -0.03(-4.64%)
Nov 29, 2019 0.6657 0.6779 0.6600 0.6600 37,000 -0.03(-3.94%)
Nov 27, 2019 0.6502 0.6903 0.6304 0.6871 229,000 +0.01(+2.16%)
Nov 26, 2019 0.7117 0.7117 0.6465 0.6726 189,810 -0.03(-3.91%)
Nov 25, 2019 0.7240 0.7300 0.6862 0.7000 86,876 -0.02(-3.34%)
Nov 22, 2019 0.7965 0.7965 0.7242 0.7242 89,400 -0.05(-5.95%)
Nov 21, 2019 0.7720 0.8170 0.7520 0.7700 105,521 +0.01(+0.65%)
Nov 20, 2019 0.7172 0.7875 0.7124 0.7650 238,344 +0.11(+16.08%)
Nov 19, 2019 0.6256 0.6836 0.5916 0.6590 101,856 +0.04(+6.29%)
Nov 18, 2019 0.6116 0.6200 0.5800 0.6200 182,720 +0.01(+2.19%)
Nov 15, 2019 0.6003 0.6090 0.5610 0.6067 465,600 +0.01(+1.05%)
Nov 14, 2019 0.5860 0.6304 0.5620 0.6004 170,520 -0.04(-6.19%)
Nov 13, 2019 0.6750 0.6999 0.6400 0.6400 121,966 -0.04(-5.91%)
Nov 12, 2019 0.7250 0.7250 0.6708 0.6802 160,351 -0.04(-6.18%)
Nov 11, 2019 0.7850 0.7850 0.7200 0.7250 41,953 -0.03(-3.85%)
Nov 08, 2019 0.7223 0.7550 0.7100 0.7540 47,000 +0.02(+3.08%)
Nov 07, 2019 0.7792 0.7846 0.7300 0.7315 48,407 -0.02(-2.86%)
Nov 06, 2019 0.7387 0.7537 0.7000 0.7530 129,630 +0.00(+0.40%)
Nov 05, 2019 0.7664 0.7664 0.7407 0.7500 30,043 -0.03(-3.47%)
Nov 04, 2019 0.8200 0.8200 0.7670 0.7770 108,113 -0.00(-0.38%)
Nov 01, 2019 0.8110 0.8176 0.7760 0.7800 106,700 -0.03(-4.29%)
Oct 31, 2019 0.8215 0.8259 0.8000 0.8150 27,668 +0.01(+0.67%)
Oct 30, 2019 0.8354 0.8409 0.8051 0.8096 67,272 -0.03(-3.18%)
Oct 29, 2019 0.8750 0.8871 0.8043 0.8362 77,954 -0.04(-5.10%)
Oct 28, 2019 0.9057 0.9200 0.8680 0.8811 55,269 -0.03(-2.99%)
Oct 25, 2019 0.8900 0.9126 0.8672 0.9083 42,100 +0.04(+4.75%)
Oct 24, 2019 0.8930 0.8930 0.8500 0.8671 82,592 -0.02(-2.03%)
Oct 23, 2019 0.9090 0.9090 0.8500 0.8851 44,359 +0.02(+2.44%)
Oct 22, 2019 0.8979 0.9046 0.8600 0.8640 73,258 -0.05(-5.57%)
Oct 21, 2019 0.8940 0.9370 0.8940 0.9150 31,266 +0.00(+0.00%)
Oct 18, 2019 0.9285 0.9420 0.9037 0.9150 28,200 -0.03(-3.42%)
Oct 17, 2019 0.9670 0.9670 0.9037 0.9474 53,766 +0.03(+2.98%)
Oct 16, 2019 0.9210 0.9700 0.8940 0.9200 86,930 -0.03(-3.39%)
Oct 15, 2019 0.8930 0.9600 0.8930 0.9523 220,867 +0.08(+9.46%)
Oct 14, 2019 0.9156 0.9299 0.8383 0.8700 45,415 -0.02(-2.47%)
Oct 11, 2019 0.8700 0.9300 0.8500 0.8920 135,000 -0.03(-3.04%)
Oct 10, 2019 0.9300 0.9442 0.8920 0.9200 68,526 -0.02(-1.69%)
Oct 09, 2019 0.8976 0.9358 0.8768 0.9358 39,348 +0.05(+5.48%)
Oct 08, 2019 0.9051 0.9112 0.8833 0.8872 36,375 -0.01(-1.18%)
Oct 07, 2019 0.9250 0.9280 0.8800 0.8978 54,986 -0.02(-2.41%)
Oct 04, 2019 0.9550 0.9550 0.9000 0.9200 115,500 -0.03(-3.18%)
Oct 03, 2019 0.9000 0.9746 0.9000 0.9502 78,601 +0.04(+4.20%)
Oct 02, 2019 0.8080 0.9300 0.7950 0.9119 273,083 +0.04(+5.09%)
Oct 01, 2019 0.8845 0.9019 0.8643 0.8677 84,384 -0.03(-2.85%)
Sep 30, 2019 0.9410 0.9637 0.8400 0.8932 281,477 -0.05(-4.98%)
Sep 27, 2019 0.9694 0.9858 0.9350 0.9400 151,200 -0.04(-4.11%)
Sep 26, 2019 0.9929 0.9930 0.9400 0.9803 90,137 +0.00(+0.14%)
Sep 25, 2019 1.015 1.030 0.9298 0.9789 337,171 -0.03(-3.08%)
Sep 24, 2019 1.068 1.069 0.9924 1.010 158,611 -0.07(-6.91%)
Sep 23, 2019 1.110 1.110 1.045 1.085 43,843 +0.02(+2.36%)
Sep 20, 2019 1.100 1.110 1.050 1.060 195,800 -0.08(-7.02%)
Sep 19, 2019 1.183 1.194 1.140 1.140 92,172 -0.04(-3.39%)
Sep 18, 2019 1.225 1.245 1.175 1.180 456,291 -0.03(-2.54%)
Sep 17, 2019 1.280 1.280 1.170 1.211 220,227 +0.02(+1.75%)
Sep 16, 2019 1.250 1.280 1.180 1.190 308,410 +0.01(+0.85%)
Sep 13, 2019 1.107 1.180 1.100 1.180 170,500 +0.05(+4.42%)
Sep 12, 2019 1.104 1.130 1.090 1.130 87,708 +0.01(+0.45%)
Sep 11, 2019 1.088 1.130 1.060 1.125 74,393 +0.06(+6.12%)
Sep 10, 2019 1.120 1.122 1.060 1.060 66,275 -0.06(-5.36%)
Sep 09, 2019 1.120 1.140 1.083 1.120 125,361 +0.01(+0.90%)
Sep 06, 2019 1.079 1.125 1.050 1.110 86,600 +0.04(+4.13%)
Sep 05, 2019 1.040 1.069 1.030 1.066 54,808 +0.02(+1.62%)
Sep 04, 2019 1.031 1.050 1.009 1.049 78,443 +0.05(+4.90%)
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.