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

Acorn Energy Inc (OP: ACFN )

9.500 +0.590 (+6.62%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 14, 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, 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%)
Aug 01, 2019 0.3000 0.3344 0.3000 0.3100 3,211 -0.03(-8.82%)
Jul 31, 2019 0.3400 0.3400 0.3400 0.3400 178 +0.01(+3.03%)
Jul 30, 2019 0.2901 0.3300 0.2901 0.3300 2,186 +0.03(+9.93%)
Jul 29, 2019 0.3400 0.3500 0.2902 0.3002 57,451 -0.02(-7.63%)
Jul 26, 2019 0.3400 0.3410 0.3250 0.3250 6,100 +0.00(+1.25%)
Jul 25, 2019 0.3400 0.3400 0.3205 0.3210 6,699 +0.01(+3.18%)
Jul 24, 2019 0.3400 0.3400 0.3111 0.3111 17,500 -0.02(-7.13%)
Jul 23, 2019 0.3400 0.3400 0.3350 0.3350 54,884 -0.01(-1.47%)
Jul 22, 2019 0.3400 0.3400 0.3188 0.3400 3,850 -0.00(-0.15%)
Jul 19, 2019 0.3000 0.3495 0.3000 0.3405 49,500 +0.05(+17.41%)
Jul 18, 2019 0.3400 0.3400 0.2900 0.2900 26,191 -0.05(-14.71%)
Jul 17, 2019 0.3100 0.3400 0.3100 0.3400 30,046 +0.00(+0.00%)
Jul 16, 2019 0.3100 0.3400 0.3100 0.3400 12,400 -0.01(-2.86%)
Jul 15, 2019 0.3400 0.3600 0.3300 0.3500 25,062 +0.03(+9.37%)
Jul 12, 2019 0.3100 0.3200 0.3100 0.3200 5,900 +0.00(+0.00%)
Jul 11, 2019 0.3100 0.3200 0.3100 0.3200 1,578 +0.01(+3.23%)
Jul 10, 2019 0.3124 0.3124 0.3100 0.3100 4,157 -0.02(-5.02%)
Jul 09, 2019 0.3389 0.3389 0.3264 0.3264 23,447 -0.01(-3.94%)
Jul 05, 2019 0.3398 0.3398 0.3398 0 -0.00(-0.06%)
Jul 03, 2019 0.3400 0.3400 0.2900 0.3400 22,300 +0.01(+1.55%)
Jul 02, 2019 0.3400 0.3400 0.3200 0.3348 16,619 +0.00(+1.45%)
Jul 01, 2019 0.2950 0.3300 0.2950 0.3300 6,398 +0.03(+10.00%)
Jun 28, 2019 0.3400 0.3400 0.3000 0.3000 34,600 -0.02(-6.25%)
Jun 27, 2019 0.3300 0.3550 0.3000 0.3200 155,921 +0.03(+10.34%)
Jun 26, 2019 0.2700 0.3000 0.2700 0.2900 36,825 +0.02(+7.13%)
Jun 25, 2019 0.2707 0.2707 0.2654 0.2707 106,933 -0.01(-3.29%)
Jun 24, 2019 0.2625 0.2850 0.2610 0.2799 41,051 +0.02(+7.65%)
Jun 21, 2019 0.2600 0.3095 0.2600 0.2600 120,000 +0.00(+0.00%)
Jun 20, 2019 0.2555 0.2600 0.2555 0.2600 51,892 +0.00(+1.76%)
Jun 19, 2019 0.2675 0.2675 0.2555 0.2555 12,226 -0.02(-7.09%)
Jun 18, 2019 0.2550 0.2750 0.2550 0.2750 45,744 +0.01(+4.76%)
Jun 17, 2019 0.2508 0.2700 0.2508 0.2625 8,969 +0.01(+4.67%)
Jun 14, 2019 0.2600 0.2675 0.2508 0.2508 58,900 -0.01(-3.54%)
Jun 13, 2019 0.2600 0.2700 0.2508 0.2600 36,218 +0.01(+3.67%)
Jun 12, 2019 0.2508 0.2600 0.2508 0.2508 11,888 -0.00(-0.75%)
Jun 11, 2019 0.2601 0.2601 0.2508 0.2527 2,400 -0.01(-2.85%)
Jun 10, 2019 0.2608 0.2608 0.2601 0.2601 1,350 -0.07(-21.18%)
Jun 07, 2019 0.3300 0.3300 0.3300 0.3300 3,000 +0.07(+26.92%)
Jun 06, 2019 0.2508 0.2698 0.2508 0.2600 31,900 +0.01(+3.67%)
Jun 05, 2019 0.2599 0.2602 0.2508 0.2508 58,852 -0.01(-3.54%)
Jun 04, 2019 0.2800 0.2800 0.2600 0.2600 29,576 -0.03(-11.11%)
Jun 03, 2019 0.2600 0.2925 0.2600 0.2925 4,075 -0.00(-1.45%)
May 31, 2019 0.2993 0.3000 0.2610 0.2968 146,000 -0.02(-6.96%)
May 30, 2019 0.3000 0.3190 0.3000 0.3190 16,668 +0.02(+6.33%)
May 29, 2019 0.2810 0.3000 0.2810 0.3000 381,097 +0.01(+3.45%)
May 28, 2019 0.2650 0.2900 0.2650 0.2900 35,398 +0.01(+3.57%)
May 24, 2019 0.2800 0.2995 0.2800 0.2800 6,600 +0.01(+1.82%)
May 23, 2019 0.2800 0.3100 0.2750 0.2750 67,844 +0.00(+0.00%)
May 22, 2019 0.2508 0.2750 0.2508 0.2750 7,000 -0.01(-4.45%)
May 21, 2019 0.2878 0.2878 0.2878 10 +0.00(+0.00%)
May 20, 2019 0.2850 0.3080 0.2510 0.2878 18,784 -0.01(-4.07%)
May 17, 2019 0.3000 0.3000 0.3000 0.3000 201,000 -0.01(-3.23%)
May 16, 2019 0.3100 0.3100 0.3100 0.3100 266 -0.01(-2.82%)
May 14, 2019 0.3190 0.3190 0.3190 0 -0.00(-0.31%)
May 13, 2019 0.2850 0.3200 0.2850 0.3200 67,677 +0.00(+0.00%)
May 10, 2019 0.2950 0.3200 0.2850 0.3200 25,500 -0.01(-2.74%)
May 09, 2019 0.2950 0.3290 0.2950 0.3290 1,825 -0.01(-3.24%)
May 08, 2019 0.2850 0.3400 0.2850 0.3400 6,076 +0.06(+21.43%)
May 07, 2019 0.2802 0.2802 0.2800 0.2800 3,430 +0.00(+0.00%)
May 06, 2019 0.2950 0.3000 0.2800 0.2800 63,322 -0.01(-5.08%)
May 03, 2019 0.3000 0.3100 0.2950 0.2950 13,800 +0.00(+0.85%)
May 02, 2019 0.2925 0.2925 0.2925 0.2925 200 -0.02(-5.65%)
May 01, 2019 0.3200 0.3200 0.2939 0.3100 4,125 +0.02(+6.13%)
Apr 30, 2019 0.3111 0.3200 0.2921 0.2921 5,824 -0.02(-5.77%)
Apr 29, 2019 0.3300 0.3300 0.2920 0.3100 12,586 +0.01(+1.64%)
Apr 26, 2019 0.3125 0.3125 0.3050 0.3050 9,400 +0.01(+1.67%)
Apr 25, 2019 0.3100 0.3100 0.3000 0.3000 12,530 +0.00(+0.00%)
Apr 24, 2019 0.2900 0.3100 0.2900 0.3000 19,640 +0.01(+2.74%)
Apr 23, 2019 0.3100 0.3100 0.2900 0.2920 21,000 -0.00(-1.62%)
Apr 22, 2019 0.3000 0.3100 0.2900 0.2968 17,500 -0.02(-5.78%)
Apr 18, 2019 0.3200 0.3250 0.3000 0.3150 41,400 -0.01(-1.56%)
Apr 17, 2019 0.3000 0.3200 0.3000 0.3200 29,835 -0.01(-1.69%)
Apr 16, 2019 0.3255 0.3255 0.3255 0.3255 1,000 +0.02(+8.14%)
Apr 15, 2019 0.3400 0.3550 0.3000 0.3010 42,643 -0.04(-12.75%)
Apr 12, 2019 0.3000 0.3500 0.3000 0.3450 13,000 +0.03(+10.22%)
Apr 11, 2019 0.3100 0.3287 0.3100 0.3130 3,700 -0.01(-4.43%)
Apr 10, 2019 0.3425 0.3425 0.2990 0.3275 19,206 -0.02(-5.07%)
Apr 09, 2019 0.3300 0.3450 0.3300 0.3450 7,779 +0.00(+1.47%)
Apr 08, 2019 0.3350 0.3400 0.3350 0.3400 1,600 +0.01(+3.03%)
Apr 05, 2019 0.3250 0.3400 0.3250 0.3300 46,000 +0.03(+10.00%)
Apr 04, 2019 0.3100 0.3150 0.3000 0.3000 20,932 -0.02(-6.25%)
Apr 03, 2019 0.2990 0.3200 0.2990 0.3200 8,452 +0.01(+3.39%)
Apr 02, 2019 0.2972 0.3200 0.2960 0.3095 1,717 -0.01(-3.28%)
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.