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

Heritage Cannabis Holdings Corp (OP: HERTF )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EDT, May 3, 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 (%)
Jun 30, 2021 0.0899 0.0900 0.0836 0.0888 177,660 +0.00(+2.30%)
Jun 29, 2021 0.0881 0.0894 0.0814 0.0868 548,727 +0.00(+1.52%)
Jun 28, 2021 0.0868 0.0900 0.0811 0.0855 95,918 -0.00(-0.47%)
Jun 25, 2021 0.0895 0.0895 0.0808 0.0859 24,246 +0.01(+6.18%)
Jun 24, 2021 0.0809 0.0890 0.0809 0.0809 19,780 +0.00(+0.00%)
Jun 23, 2021 0.0895 0.0899 0.0809 0.0809 34,265 -0.00(-2.41%)
Jun 22, 2021 0.0852 0.0856 0.0807 0.0829 29,533 +0.00(+5.34%)
Jun 21, 2021 0.0802 0.0803 0.0787 0.0787 122,725 -0.00(-2.36%)
Jun 18, 2021 0.0824 0.0950 0.0784 0.0806 116,703 -0.00(-4.84%)
Jun 17, 2021 0.0860 0.0908 0.0805 0.0847 62,739 -0.00(-2.76%)
Jun 16, 2021 0.0911 0.0911 0.0816 0.0871 26,981 -0.00(-3.97%)
Jun 15, 2021 0.0877 0.0907 0.0865 0.0907 83,816 +0.00(+0.44%)
Jun 14, 2021 0.0960 0.0960 0.0853 0.0903 83,781 -0.00(-4.95%)
Jun 11, 2021 0.0969 0.0969 0.0901 0.0950 102,201 +0.01(+5.56%)
Jun 10, 2021 0.0895 0.0969 0.0889 0.0900 93,167 -0.00(-0.44%)
Jun 09, 2021 0.0970 0.0970 0.0879 0.0904 45,770 -0.00(-0.99%)
Jun 08, 2021 0.0970 0.0970 0.0851 0.0913 110,174 -0.00(-0.98%)
Jun 07, 2021 0.1010 0.1010 0.0857 0.0922 156,203 -0.00(-2.74%)
Jun 04, 2021 0.1010 0.1010 0.0921 0.0948 38,760 -0.00(-0.63%)
Jun 03, 2021 0.0970 0.1010 0.0930 0.0954 176,795 -0.00(-1.24%)
Jun 02, 2021 0.0962 0.0996 0.0810 0.0966 227,815 +0.01(+5.57%)
Jun 01, 2021 0.0916 0.0990 0.0866 0.0915 80,356 +0.00(+2.23%)
May 28, 2021 0.0825 0.0895 0.0825 0.0895 18,030 +0.00(+2.29%)
May 27, 2021 0.0900 0.0900 0.0844 0.0875 18,102 -0.00(-2.78%)
May 26, 2021 0.0881 0.0900 0.0855 0.0900 8,155 +0.00(+1.93%)
May 25, 2021 0.0850 0.0900 0.0837 0.0883 17,330 -0.00(-1.89%)
May 24, 2021 0.0990 0.0990 0.0863 0.0900 1,991 +0.00(+0.00%)
May 21, 2021 0.0780 0.0900 0.0780 0.0900 105,389 +0.00(+2.97%)
May 20, 2021 0.0811 0.0875 0.0811 0.0874 103,056 +0.01(+6.59%)
May 19, 2021 0.0925 0.0966 0.0820 0.0820 93,808 -0.01(-6.29%)
May 18, 2021 0.0803 0.0889 0.0780 0.0875 81,310 +0.00(+3.80%)
May 17, 2021 0.0930 0.0930 0.0800 0.0843 170,595 -0.00(-2.43%)
May 14, 2021 0.0847 0.0943 0.0847 0.0864 37,518 +0.00(+0.47%)
May 13, 2021 0.0940 0.0999 0.0859 0.0860 173,480 -0.01(-9.76%)
May 12, 2021 0.0943 0.0953 0.0908 0.0953 163,285 +0.00(+4.27%)
May 11, 2021 0.0864 0.0914 0.0864 0.0914 51,006 +0.00(+0.00%)
May 10, 2021 0.0958 0.0999 0.0866 0.0914 78,479 +0.00(+5.79%)
May 07, 2021 0.0853 0.0917 0.0850 0.0864 45,430 -0.00(-4.00%)
May 06, 2021 0.0841 0.0903 0.0841 0.0900 10,029 -0.00(-4.66%)
May 05, 2021 0.0877 0.0951 0.0820 0.0944 170,166 +0.00(+4.66%)
May 04, 2021 0.0955 0.0980 0.0851 0.0902 179,186 -0.00(-3.32%)
May 03, 2021 0.0945 0.1000 0.0820 0.0933 66,182 -0.00(-0.74%)
Apr 30, 2021 0.1040 0.1040 0.0872 0.0940 109,300 +0.00(+0.64%)
Apr 29, 2021 0.0876 0.0989 0.0876 0.0934 30,538 +0.00(+3.78%)
Apr 28, 2021 0.1007 0.1007 0.0900 0.0900 41,241 -0.01(-7.22%)
Apr 27, 2021 0.0930 0.0972 0.0916 0.0970 17,920 +0.00(+2.54%)
Apr 26, 2021 0.1029 0.1057 0.0900 0.0946 114,096 +0.00(+3.05%)
Apr 23, 2021 0.0980 0.0980 0.0918 0.0918 28,200 -0.00(-4.37%)
Apr 22, 2021 0.0980 0.0980 0.0900 0.0960 18,865 +0.01(+6.55%)
Apr 21, 2021 0.1000 0.1000 0.0901 0.0901 93,287 -0.01(-9.45%)
Apr 20, 2021 0.1060 0.1060 0.0941 0.0995 81,742 -0.00(-2.45%)
Apr 19, 2021 0.0006 0.1110 0.0006 0.1020 37,173 -0.00(-2.11%)
Apr 16, 2021 0.1050 0.1050 0.0962 0.1042 29,900 +0.00(+2.46%)
Apr 15, 2021 0.0949 0.1042 0.0949 0.1017 64,700 +0.00(+1.70%)
Apr 14, 2021 0.1190 0.1190 0.1000 0.1000 62,161 -0.00(-3.19%)
Apr 13, 2021 0.1100 0.1100 0.0977 0.1033 258,435 +0.00(+3.30%)
Apr 12, 2021 0.1190 0.1190 0.1000 0.1000 70,264 -0.01(-7.58%)
Apr 09, 2021 0.1194 0.1194 0.1050 0.1082 65,900 +0.00(+0.28%)
Apr 08, 2021 0.1122 0.1130 0.1030 0.1079 90,814 +0.00(+2.96%)
Apr 07, 2021 0.1015 0.1181 0.1015 0.1048 144,593 -0.00(-2.24%)
Apr 06, 2021 0.1061 0.1118 0.1018 0.1072 41,611 -0.00(-0.65%)
Apr 05, 2021 0.1018 0.1150 0.1018 0.1079 63,818 +0.00(+0.65%)
Apr 01, 2021 0.1180 0.1180 0.1066 0.1072 48,300 -0.00(-0.65%)
Mar 31, 2021 0.1161 0.1161 0.1065 0.1079 28,369 -0.00(-2.44%)
Mar 30, 2021 0.1071 0.1113 0.1061 0.1106 82,377 +0.00(+2.60%)
Mar 29, 2021 0.1180 0.1180 0.1064 0.1078 86,027 +0.00(+0.28%)
Mar 26, 2021 0.1153 0.1158 0.1063 0.1075 92,600 -0.00(-3.41%)
Mar 25, 2021 0.1180 0.1180 0.1022 0.1113 83,017 +0.00(+0.27%)
Mar 24, 2021 0.1162 0.1191 0.1000 0.1110 104,469 -0.00(-0.89%)
Mar 23, 2021 0.1080 0.1243 0.1080 0.1120 95,993 -0.01(-7.51%)
Mar 22, 2021 0.1320 0.1320 0.1118 0.1211 147,308 +0.00(+2.28%)
Mar 19, 2021 0.1154 0.1242 0.1117 0.1184 34,300 +0.00(+1.81%)
Mar 18, 2021 0.1145 0.1254 0.1122 0.1163 194,616 +0.00(+3.56%)
Mar 17, 2021 0.1172 0.1240 0.1046 0.1123 249,771 -0.00(-0.88%)
Mar 16, 2021 0.1213 0.1280 0.1085 0.1133 121,511 -0.00(-3.00%)
Mar 15, 2021 0.1279 0.1292 0.1146 0.1168 248,770 -0.01(-8.68%)
Mar 12, 2021 0.1366 0.1440 0.1235 0.1279 246,100 -0.00(-2.37%)
Mar 11, 2021 0.1270 0.1440 0.1270 0.1310 120,417 -0.00(-2.38%)
Mar 10, 2021 0.1361 0.1400 0.1291 0.1342 25,512 -0.00(-0.52%)
Mar 09, 2021 0.1295 0.1390 0.1295 0.1349 65,087 +0.01(+12.32%)
Mar 08, 2021 0.1070 0.1300 0.1070 0.1201 170,242 +0.00(+1.78%)
Mar 05, 2021 0.1354 0.1354 0.1080 0.1180 173,500 -0.01(-5.83%)
Mar 04, 2021 0.1347 0.1500 0.1210 0.1253 197,365 -0.02(-12.62%)
Mar 03, 2021 0.1375 0.1468 0.1340 0.1434 218,599 +0.01(+4.75%)
Mar 02, 2021 0.1230 0.1475 0.1230 0.1369 1,302,166 +0.00(+3.01%)
Mar 01, 2021 0.1300 0.1470 0.1300 0.1329 46,676 -0.00(-3.35%)
Feb 26, 2021 0.1513 0.1514 0.1340 0.1375 90,200 -0.00(-2.96%)
Feb 25, 2021 0.1354 0.1600 0.1351 0.1417 526,567 +0.01(+7.84%)
Feb 24, 2021 0.1230 0.1367 0.1214 0.1314 166,686 +0.01(+9.50%)
Feb 23, 2021 0.1390 0.1390 0.1200 0.1200 216,172 -0.01(-7.41%)
Feb 22, 2021 0.1350 0.1395 0.1226 0.1296 103,889 -0.01(-3.86%)
Feb 19, 2021 0.1333 0.1436 0.1251 0.1348 757,600 +0.00(+0.22%)
Feb 18, 2021 0.1500 0.1500 0.1330 0.1345 411,114 -0.01(-5.41%)
Feb 17, 2021 0.1319 0.1457 0.1300 0.1422 128,945 +0.01(+6.44%)
Feb 16, 2021 0.1673 0.1673 0.1324 0.1336 656,694 -0.01(-4.50%)
Feb 12, 2021 0.1423 0.1432 0.1371 0.1399 134,500 +0.00(+1.52%)
Feb 11, 2021 0.1628 0.1668 0.1364 0.1378 889,652 -0.02(-13.11%)
Feb 10, 2021 0.1500 0.1746 0.1489 0.1586 1,395,495 +0.02(+14.27%)
Feb 09, 2021 0.1485 0.1485 0.1350 0.1388 1,254,625 +0.00(+2.81%)
Feb 08, 2021 0.1264 0.1350 0.1150 0.1350 957,864 +0.02(+14.89%)
Feb 05, 2021 0.1290 0.1290 0.1175 0.1175 253,900 -0.00(-2.89%)
Feb 04, 2021 0.1220 0.1290 0.1100 0.1210 135,652 -0.00(-0.58%)
Feb 03, 2021 0.1183 0.1298 0.1081 0.1217 594,155 +0.02(+15.90%)
Feb 02, 2021 0.1300 0.1925 0.1050 0.1050 230,903 -0.02(-18.41%)
Feb 01, 2021 0.1236 0.1304 0.1180 0.1287 163,827 +0.01(+7.43%)
Jan 29, 2021 0.1201 0.1290 0.1168 0.1198 91,100 +0.00(+0.59%)
Jan 28, 2021 0.1286 0.1287 0.1100 0.1191 78,739 -0.01(-8.67%)
Jan 27, 2021 0.1320 0.1400 0.1234 0.1304 135,563 -0.01(-3.69%)
Jan 26, 2021 0.1500 0.1500 0.1300 0.1354 101,542 +0.01(+4.15%)
Jan 25, 2021 0.1500 0.1500 0.1300 0.1300 248,779 -0.01(-6.07%)
Jan 22, 2021 0.1630 0.1630 0.1362 0.1384 98,800 -0.01(-8.95%)
Jan 21, 2021 0.1546 0.1597 0.1380 0.1520 533,246 +0.00(+3.33%)
Jan 20, 2021 0.1487 0.1683 0.1370 0.1471 499,580 -0.01(-6.31%)
Jan 19, 2021 0.1464 0.1570 0.1318 0.1570 665,380 +0.03(+24.50%)
Jan 15, 2021 0.1200 0.1310 0.1134 0.1261 111,600 +0.01(+5.88%)
Jan 14, 2021 0.1182 0.1270 0.1074 0.1191 148,645 +0.00(+3.84%)
Jan 13, 2021 0.1030 0.1200 0.1030 0.1147 45,087 +0.00(+1.77%)
Jan 12, 2021 0.1200 0.1200 0.1084 0.1127 180,800 -0.01(-4.33%)
Jan 11, 2021 0.1089 0.1200 0.1053 0.1178 338,892 -0.00(-0.84%)
Jan 08, 2021 0.1086 0.1196 0.1086 0.1188 44,600 +0.01(+8.00%)
Jan 07, 2021 0.1204 0.1204 0.1095 0.1100 97,775 +0.00(+0.46%)
Jan 06, 2021 0.1160 0.1196 0.1052 0.1095 32,921 +0.00(+1.86%)
Jan 05, 2021 0.1154 0.1154 0.1075 0.1075 9,349 -0.00(-2.18%)
Jan 04, 2021 0.1146 0.1152 0.1099 0.1099 2,299 +0.01(+5.27%)
Dec 31, 2020 0.1044 0.1044 0.1044 90,047 +0.00(+3.98%)
Dec 30, 2020 0.1170 0.1170 0.1004 0.1004 90,047 -0.01(-10.20%)
Dec 29, 2020 0.1075 0.1183 0.1069 0.1118 179,068 +0.01(+11.80%)
Dec 28, 2020 0.0978 0.1600 0.0978 0.1000 149,864 -0.01(-9.09%)
Dec 24, 2020 0.1170 0.1263 0.1090 0.1100 181,500 -0.01(-10.57%)
Dec 23, 2020 0.1200 0.1303 0.1200 0.1230 133,090 +0.01(+5.13%)
Dec 22, 2020 0.1183 0.1189 0.1125 0.1170 115,918 -0.00(-1.60%)
Dec 21, 2020 0.1000 0.1189 0.1000 0.1189 62,685 +0.01(+5.69%)
Dec 18, 2020 0.1047 0.1150 0.1047 0.1125 13,700 -0.00(-2.09%)
Dec 17, 2020 0.1073 0.1149 0.1073 0.1149 12,505 -0.00(-0.09%)
Dec 16, 2020 0.1150 0.1150 0.1150 0.1150 6,050 -0.01(-7.03%)
Dec 15, 2020 0.1335 0.1345 0.1150 0.1237 78,984 -0.00(-3.28%)
Dec 14, 2020 0.1189 0.1310 0.1045 0.1279 256,234 +0.02(+15.33%)
Dec 11, 2020 0.1094 0.1148 0.1010 0.1109 83,300 +0.01(+7.05%)
Dec 10, 2020 0.0998 0.1060 0.0950 0.1036 9,537 +0.00(+3.81%)
Dec 09, 2020 0.0978 0.0998 0.0905 0.0998 57,978 +0.00(+5.05%)
Dec 08, 2020 0.0891 0.1026 0.0850 0.0950 62,084 +0.00(+0.85%)
Dec 07, 2020 0.0993 0.0993 0.0942 0.0942 1,877 -0.00(-0.11%)
Dec 04, 2020 0.0944 0.1016 0.0884 0.0943 52,200 -0.00(-0.53%)
Dec 03, 2020 0.0970 0.0970 0.0850 0.0948 64,155 -0.00(-0.63%)
Dec 02, 2020 0.0950 0.0977 0.0874 0.0954 21,620 +0.00(+0.85%)
Dec 01, 2020 0.0850 0.0946 0.0850 0.0946 1,275 +0.00(+2.05%)
Nov 30, 2020 0.1060 0.1060 0.0902 0.0927 31,315 -0.01(-8.40%)
Nov 27, 2020 0.0903 0.1012 0.0903 0.1012 3,100 -0.00(-4.26%)
Nov 25, 2020 0.0959 0.1057 0.0951 0.1057 15,600 +0.00(+1.83%)
Nov 24, 2020 0.0944 0.1087 0.0944 0.1038 153,687 -0.00(-3.17%)
Nov 23, 2020 0.1079 0.1085 0.0978 0.1072 40,430 -0.00(-0.92%)
Nov 20, 2020 0.1082 0.1082 0.1082 0.1082 4,000 -0.00(-0.64%)
Nov 19, 2020 0.1090 0.1100 0.1058 0.1089 16,770 +0.01(+7.08%)
Nov 18, 2020 0.1081 0.1084 0.0945 0.1017 36,328 -0.01(-5.75%)
Nov 17, 2020 0.1057 0.1089 0.0978 0.1079 3,305 +0.01(+8.77%)
Nov 16, 2020 0.0960 0.1140 0.0960 0.0992 16,637 -0.01(-9.65%)
Nov 13, 2020 0.1154 0.1154 0.1016 0.1098 22,200 -0.00(-1.44%)
Nov 12, 2020 0.1079 0.1114 0.1017 0.1114 15,605 +0.00(+1.64%)
Nov 11, 2020 0.1101 0.1101 0.1096 0.1096 13,233 +0.01(+6.20%)
Nov 10, 2020 0.1164 0.1180 0.1028 0.1032 22,059 -0.01(-11.49%)
Nov 09, 2020 0.1238 0.1238 0.1100 0.1166 22,060 +0.01(+5.90%)
Nov 06, 2020 0.1048 0.1101 0.1021 0.1101 109,100 +0.01(+5.87%)
Nov 05, 2020 0.1047 0.1100 0.1040 0.1040 102,167 +0.00(+2.16%)
Nov 04, 2020 0.1125 0.1125 0.1013 0.1018 27,144 -0.01(-7.45%)
Nov 03, 2020 0.1016 0.1100 0.1016 0.1100 2,849 +0.01(+9.13%)
Nov 02, 2020 0.1027 0.1069 0.1000 0.1008 11,900 +0.00(+0.80%)
Oct 30, 2020 0.1080 0.1080 0.0940 0.1000 24,800 +0.00(+0.40%)
Oct 29, 2020 0.0970 0.1088 0.0970 0.0996 2,778 +0.00(+3.53%)
Oct 28, 2020 0.0902 0.1008 0.0902 0.0962 10,490 +0.00(+3.00%)
Oct 27, 2020 0.1100 0.1130 0.0934 0.0934 212,114 -0.01(-8.70%)
Oct 26, 2020 0.1084 0.1084 0.1023 0.1023 3,977 +0.00(+4.92%)
Oct 22, 2020 0.0975 0.0975 0.0975 0 -0.00(-2.79%)
Oct 21, 2020 0.0952 0.1003 0.0951 0.1003 1,420 +0.01(+6.03%)
Oct 20, 2020 0.1036 0.1036 0.0900 0.0946 10,123 -0.00(-3.86%)
Oct 19, 2020 0.0976 0.1092 0.0937 0.0984 1,208,085 -0.02(-14.58%)
Oct 16, 2020 0.1075 0.1152 0.1042 0.1152 5,900 -0.00(-0.26%)
Oct 15, 2020 0.1221 0.1290 0.1119 0.1155 43,545 -0.01(-4.62%)
Oct 14, 2020 0.1267 0.1267 0.1127 0.1211 14,690 +0.01(+4.94%)
Oct 13, 2020 0.1093 0.1195 0.1080 0.1154 765,308 +0.02(+15.40%)
Oct 12, 2020 0.1000 0.1000 0.0895 0.1000 1,065,783 -0.01(-9.91%)
Oct 09, 2020 0.1110 0.1110 0.1055 0.1110 9,600 -0.00(-2.46%)
Oct 08, 2020 0.1410 0.1527 0.1083 0.1138 1,655,468 -0.02(-12.19%)
Oct 07, 2020 0.1000 0.1335 0.1000 0.1296 1,063,714 +0.03(+29.60%)
Oct 06, 2020 0.0893 0.1000 0.0893 0.1000 12,404 +0.00(+4.82%)
Oct 05, 2020 0.0776 0.0957 0.0741 0.0954 80,222 +0.02(+30.68%)
Oct 02, 2020 0.0780 0.0780 0.0730 0.0730 9,300 +0.00(+1.39%)
Oct 01, 2020 0.0725 0.0744 0.0720 0.0720 7,550 -0.00(-1.37%)
Sep 30, 2020 0.0722 0.0734 0.0661 0.0730 64,036 +0.00(+1.11%)
Sep 29, 2020 0.0721 0.0722 0.0647 0.0722 9,750 +0.00(+3.44%)
Sep 28, 2020 0.0627 0.0723 0.0627 0.0698 10,500 +0.01(+16.33%)
Sep 25, 2020 0.0622 0.0622 0.0600 0.0600 300 -0.00(-1.80%)
Sep 24, 2020 0.0611 0.0611 0.0611 0.0611 100 -0.01(-15.26%)
Sep 23, 2020 0.0605 0.0721 0.0590 0.0721 15,589 +0.01(+9.57%)
Sep 22, 2020 0.0701 0.0727 0.0658 0.0658 28,600 -0.01(-8.99%)
Sep 21, 2020 0.0724 0.0724 0.0723 0.0723 7,000 +0.01(+14.04%)
Sep 18, 2020 0.0770 0.0770 0.0634 0.0634 66,300 -0.01(-8.65%)
Sep 17, 2020 0.0662 0.0700 0.0658 0.0694 39,155 +0.00(+2.66%)
Sep 16, 2020 0.0700 0.0767 0.0676 0.0676 18,101 -0.01(-12.44%)
Sep 15, 2020 0.0772 0.0772 0.0772 0.0772 1,000 +0.01(+6.93%)
Sep 14, 2020 0.0820 0.0820 0.0659 0.0722 16,985 -0.00(-2.30%)
Sep 11, 2020 0.0808 0.0816 0.0671 0.0739 95,700 +0.00(+2.50%)
Sep 10, 2020 0.0820 0.0820 0.0670 0.0721 27,800 -0.01(-7.21%)
Sep 09, 2020 0.0766 0.0800 0.0659 0.0777 66,453 +0.01(+18.09%)
Sep 08, 2020 0.0658 0.0658 0.0658 0.0658 2,551 -0.00(-3.09%)
Sep 04, 2020 0.0750 0.0750 0.0679 0.0679 24,400 +0.00(+0.74%)
Sep 03, 2020 0.0671 0.0774 0.0671 0.0674 41,120 -0.01(-12.92%)
Sep 02, 2020 0.0815 0.0818 0.0712 0.0774 19,973 +0.00(+3.20%)
Sep 01, 2020 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Aug 31, 2020 0.0825 0.0859 0.0750 0.0750 17,158 -0.01(-12.18%)
Aug 28, 2020 0.0801 0.0857 0.0801 0.0854 13,400 +0.01(+8.93%)
Aug 27, 2020 0.0817 0.0817 0.0782 0.0784 13,911 +0.00(+3.84%)
Aug 26, 2020 0.0754 0.0879 0.0754 0.0755 10,919 -0.00(-6.09%)
Aug 25, 2020 0.0804 0.0804 0.0804 25 +0.00(+0.00%)
Aug 24, 2020 0.0770 0.0804 0.0752 0.0804 3,200 +0.00(+2.03%)
Aug 21, 2020 0.0882 0.0884 0.0752 0.0788 4,300 -0.01(-11.06%)
Aug 20, 2020 0.0888 0.0888 0.0885 0.0886 4,395 -0.00(-0.11%)
Aug 19, 2020 0.0784 0.0887 0.0784 0.0887 3,525 +0.00(+5.85%)
Aug 18, 2020 0.0780 0.0848 0.0780 0.0838 3,622 -0.00(-1.18%)
Aug 17, 2020 0.0890 0.0890 0.0820 0.0848 10,810 -0.00(-4.72%)
Aug 14, 2020 0.0890 0.0890 0.0890 0.0890 600 +0.00(+5.33%)
Aug 13, 2020 0.0900 0.0900 0.0780 0.0845 57,456 -0.00(-0.12%)
Aug 12, 2020 0.0900 0.0900 0.0812 0.0846 20,000 -0.00(-3.86%)
Aug 11, 2020 0.0818 0.0890 0.0788 0.0880 55,254 +0.00(+5.77%)
Aug 10, 2020 0.0846 0.0862 0.0772 0.0832 25,100 -0.00(-3.48%)
Aug 07, 2020 0.0873 0.0873 0.0800 0.0862 63,300 +0.01(+7.75%)
Aug 06, 2020 0.0930 0.0930 0.0800 0.0800 27,449 -0.00(-1.72%)
Aug 05, 2020 0.0847 0.0920 0.0814 0.0814 231,808 +0.01(+8.53%)
Aug 04, 2020 0.0718 0.0834 0.0718 0.0750 28,305 +0.01(+20.97%)
Aug 03, 2020 0.0740 0.0740 0.0620 0.0620 140,947 -0.02(-20.41%)
Jul 30, 2020 0.0779 0.0779 0.0779 0 -0.00(-2.50%)
Jul 29, 2020 0.0799 0.0799 0.0799 0.0799 3,125 +0.00(+2.44%)
Jul 28, 2020 0.0835 0.0835 0.0700 0.0780 14,416 -0.00(-2.38%)
Jul 27, 2020 0.0880 0.0880 0.0697 0.0799 82,756 -0.00(-3.97%)
Jul 24, 2020 0.0769 0.0870 0.0769 0.0832 86,100 +0.00(+4.00%)
Jul 23, 2020 0.0880 0.0900 0.0800 0.0800 8,945 -0.01(-11.11%)
Jul 22, 2020 0.0805 0.0900 0.0805 0.0900 1,385 +0.00(+4.53%)
Jul 21, 2020 0.0980 0.0980 0.0856 0.0861 24,420 +0.00(+0.00%)
Jul 20, 2020 0.0860 0.0937 0.0856 0.0861 279,401 -0.01(-8.40%)
Jul 17, 2020 0.1008 0.1008 0.0880 0.0940 106,000 -0.01(-6.84%)
Jul 16, 2020 0.0986 0.1020 0.0909 0.1009 8,490 -0.00(-0.10%)
Jul 15, 2020 0.0998 0.1013 0.0902 0.1010 15,874 +0.01(+7.33%)
Jul 14, 2020 0.1013 0.1013 0.0939 0.0941 13,815 -0.01(-9.08%)
Jul 13, 2020 0.1074 0.1074 0.1034 0.1035 2,971 +0.01(+8.72%)
Jul 10, 2020 0.1090 0.1100 0.0952 0.0952 3,200 -0.00(-1.65%)
Jul 09, 2020 0.1086 0.1086 0.0951 0.0968 59,219 -0.00(-1.22%)
Jul 08, 2020 0.1007 0.1097 0.0980 0.0980 5,552 -0.01(-5.41%)
Jul 07, 2020 0.0960 0.1036 0.0960 0.1036 7,265 -0.00(-1.33%)
Jul 06, 2020 0.1000 0.1157 0.1000 0.1050 9,480 -0.00(-2.33%)
Jul 02, 2020 0.0975 0.1075 0.0975 0.1075 49,900 +0.02(+19.05%)
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.