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 (%)
Apr 30, 2021 0.8610 0.9400 0.8610 0.9057 154,300 +0.01(+0.89%)
Apr 29, 2021 0.9200 0.9294 0.8621 0.8977 148,229 -0.01(-1.52%)
Apr 28, 2021 0.9050 0.9196 0.8491 0.9116 220,918 +0.06(+7.25%)
Apr 27, 2021 0.8500 0.9370 0.8382 0.8500 547,230 +0.02(+2.60%)
Apr 26, 2021 0.8492 0.8500 0.8105 0.8285 141,098 +0.01(+1.04%)
Apr 23, 2021 0.8048 0.8334 0.8048 0.8200 309,600 +0.02(+2.74%)
Apr 22, 2021 0.8250 0.8349 0.7931 0.7981 232,714 -0.01(-1.44%)
Apr 21, 2021 0.8420 0.8420 0.7786 0.8098 155,607 +0.02(+2.52%)
Apr 20, 2021 0.8400 0.8521 0.7636 0.7899 291,928 -0.06(-7.04%)
Apr 19, 2021 0.9100 0.9100 0.8100 0.8497 324,827 -0.02(-2.80%)
Apr 16, 2021 0.8800 0.8905 0.8678 0.8742 439,600 -0.01(-1.49%)
Apr 15, 2021 0.8575 0.9048 0.8575 0.8874 200,295 -0.01(-0.76%)
Apr 14, 2021 0.8490 0.9220 0.8490 0.8942 91,026 -0.02(-2.55%)
Apr 13, 2021 0.9400 0.9487 0.8751 0.9176 290,840 -0.02(-2.14%)
Apr 12, 2021 1.040 1.040 0.9300 0.9377 152,445 -0.08(-7.50%)
Apr 09, 2021 0.8902 1.014 0.8700 1.014 606,900 +0.12(+13.89%)
Apr 08, 2021 0.9026 0.9026 0.8496 0.8901 127,933 +0.02(+1.73%)
Apr 07, 2021 0.8603 0.9000 0.8603 0.8750 76,930 -0.02(-2.62%)
Apr 06, 2021 0.9512 0.9512 0.8900 0.8985 110,302 -0.01(-0.84%)
Apr 05, 2021 0.9690 0.9690 0.8921 0.9061 200,660 +0.00(+0.18%)
Apr 01, 2021 0.8400 0.9086 0.8400 0.9045 215,700 +0.02(+2.78%)
Mar 31, 2021 0.8240 0.8800 0.8240 0.8800 99,165 +0.03(+4.04%)
Mar 30, 2021 0.8500 0.8600 0.8253 0.8458 243,315 -0.00(-0.49%)
Mar 29, 2021 0.8826 0.9136 0.8444 0.8500 344,582 -0.04(-4.08%)
Mar 26, 2021 0.9200 0.9200 0.8800 0.8862 319,400 -0.01(-0.89%)
Mar 25, 2021 0.9000 0.9231 0.8715 0.8942 479,797 -0.03(-2.75%)
Mar 24, 2021 0.9412 0.9663 0.9124 0.9195 312,201 -0.02(-1.94%)
Mar 23, 2021 0.9813 1.003 0.9305 0.9377 495,458 -0.05(-5.23%)
Mar 22, 2021 0.9867 1.000 0.9618 0.9894 268,158 +0.01(+0.78%)
Mar 19, 2021 1.030 1.030 0.9775 0.9817 160,200 -0.01(-1.09%)
Mar 18, 2021 1.015 1.048 0.9745 0.9925 287,792 -0.05(-5.24%)
Mar 17, 2021 1.040 1.050 1.000 1.047 216,699 -0.00(-0.25%)
Mar 16, 2021 1.040 1.070 1.030 1.050 458,506 -0.01(-0.94%)
Mar 15, 2021 1.090 1.130 1.040 1.060 260,252 -0.02(-1.81%)
Mar 12, 2021 1.050 1.100 0.9200 1.079 321,600 +0.07(+6.88%)
Mar 11, 2021 1.017 1.020 0.9857 1.010 194,805 +0.02(+2.03%)
Mar 10, 2021 1.050 1.080 0.9852 0.9899 277,630 -0.04(-3.89%)
Mar 09, 2021 0.9384 1.050 0.9200 1.030 707,315 +0.11(+11.86%)
Mar 08, 2021 1.000 1.000 0.9208 0.9208 290,467 -0.06(-6.24%)
Mar 05, 2021 1.000 1.060 0.8590 0.9821 470,000 -0.01(-1.49%)
Mar 04, 2021 1.100 1.100 0.9250 0.9970 732,609 -0.08(-7.05%)
Mar 03, 2021 1.110 1.150 1.060 1.073 451,951 -0.03(-2.49%)
Mar 02, 2021 1.100 1.150 1.080 1.100 271,810 +0.03(+2.79%)
Mar 01, 2021 1.050 1.080 1.034 1.070 183,929 +0.06(+5.95%)
Feb 26, 2021 1.070 1.110 1.010 1.010 383,600 -0.06(-5.87%)
Feb 25, 2021 1.120 1.150 1.050 1.073 147,613 -0.05(-4.05%)
Feb 24, 2021 1.050 1.150 1.050 1.118 382,860 -0.00(-0.15%)
Feb 23, 2021 1.150 1.160 0.9969 1.120 541,654 -0.03(-2.61%)
Feb 22, 2021 1.170 1.180 1.127 1.150 700,842 +0.03(+2.90%)
Feb 19, 2021 1.088 1.160 1.072 1.118 260,200 +0.04(+3.48%)
Feb 18, 2021 1.110 1.200 1.060 1.080 464,868 -0.01(-0.92%)
Feb 17, 2021 1.179 1.190 1.060 1.090 384,272 -0.06(-5.22%)
Feb 16, 2021 1.061 1.180 1.045 1.150 1,240,114 +0.14(+13.86%)
Feb 12, 2021 0.9300 1.020 0.8577 1.010 676,800 +0.08(+8.60%)
Feb 11, 2021 1.047 1.110 0.9000 0.9300 1,619,328 -0.11(-10.58%)
Feb 10, 2021 0.9490 1.050 0.8787 1.040 2,502,954 +0.18(+20.36%)
Feb 09, 2021 0.7984 0.9092 0.7984 0.8641 1,516,098 +0.03(+3.55%)
Feb 08, 2021 0.7762 0.8349 0.7100 0.8345 1,063,041 +0.12(+17.54%)
Feb 05, 2021 0.7450 0.7450 0.6850 0.7100 539,200 +0.02(+2.16%)
Feb 04, 2021 0.6680 0.7019 0.6521 0.6950 332,696 +0.03(+5.30%)
Feb 03, 2021 0.6500 0.6891 0.6400 0.6600 1,213,550 +0.03(+4.76%)
Feb 02, 2021 0.6200 0.6455 0.6118 0.6300 316,892 +0.01(+1.61%)
Feb 01, 2021 0.6381 0.6400 0.6000 0.6200 197,080 +0.00(+0.13%)
Jan 29, 2021 0.6218 0.6400 0.6100 0.6192 176,300 +0.00(+0.39%)
Jan 28, 2021 0.6400 0.6613 0.6160 0.6168 246,572 -0.02(-3.62%)
Jan 27, 2021 0.6783 0.7000 0.6316 0.6400 217,038 -0.03(-4.23%)
Jan 26, 2021 0.6638 0.6890 0.6550 0.6683 112,763 +0.00(+0.19%)
Jan 25, 2021 0.6950 0.7320 0.6655 0.6670 208,818 -0.04(-5.79%)
Jan 22, 2021 0.6610 0.7086 0.6610 0.7080 218,600 +0.01(+0.80%)
Jan 21, 2021 0.7000 0.7024 0.6650 0.7024 333,382 +0.03(+4.21%)
Jan 20, 2021 0.6999 0.6999 0.6550 0.6740 198,792 +0.02(+3.22%)
Jan 19, 2021 0.6600 0.6700 0.6501 0.6530 291,341 -0.01(-1.80%)
Jan 15, 2021 0.6950 0.7237 0.6617 0.6650 460,400 -0.02(-3.62%)
Jan 14, 2021 0.6755 0.6958 0.6710 0.6900 274,621 +0.02(+2.83%)
Jan 13, 2021 0.6700 0.6899 0.6550 0.6710 511,991 +0.00(+0.16%)
Jan 12, 2021 0.6703 0.6900 0.6655 0.6699 181,163 -0.02(-2.20%)
Jan 11, 2021 0.7260 0.7260 0.6700 0.6850 395,546 -0.00(-0.72%)
Jan 08, 2021 0.7160 0.7160 0.6700 0.6900 124,400 -0.01(-1.56%)
Jan 07, 2021 0.7410 0.7410 0.6798 0.7009 239,137 +0.00(+0.55%)
Jan 06, 2021 0.6734 0.7100 0.6601 0.6971 1,152,426 +0.03(+4.20%)
Jan 05, 2021 0.6200 0.6714 0.6200 0.6690 166,175 +0.02(+2.92%)
Jan 04, 2021 0.7250 0.7250 0.6495 0.6500 399,767 -0.03(-4.41%)
Dec 31, 2020 0.6800 0.6800 0.6800 97,542 +0.01(+0.89%)
Dec 30, 2020 0.6746 0.6749 0.6600 0.6740 97,542 +0.00(+0.45%)
Dec 29, 2020 0.7280 0.7280 0.6710 0.6710 225,150 -0.11(-13.97%)
Dec 28, 2020 0.7900 0.7989 0.7000 0.7800 152,216 +0.08(+12.21%)
Dec 24, 2020 0.7100 0.7100 0.6800 0.6951 61,800 -0.01(-1.86%)
Dec 23, 2020 0.6990 0.7251 0.6942 0.7083 16,831 +0.00(+0.44%)
Dec 22, 2020 0.6848 0.7300 0.6848 0.7052 58,776 -0.00(-0.65%)
Dec 21, 2020 0.7023 0.7300 0.6568 0.7098 201,578 -0.00(-0.10%)
Dec 18, 2020 0.7300 0.7300 0.7103 0.7105 49,500 -0.01(-1.70%)
Dec 17, 2020 0.7170 0.7300 0.7103 0.7228 83,482 +0.01(+1.37%)
Dec 16, 2020 0.7200 0.7373 0.7100 0.7130 366,733 +0.00(+0.55%)
Dec 15, 2020 0.6580 0.7300 0.6580 0.7091 240,702 +0.03(+3.67%)
Dec 14, 2020 0.6728 0.6977 0.6290 0.6840 188,007 +0.02(+2.67%)
Dec 11, 2020 0.6400 0.6700 0.6300 0.6662 61,200 +0.03(+3.93%)
Dec 10, 2020 0.6400 0.6530 0.6300 0.6410 50,168 -0.00(-0.62%)
Dec 09, 2020 0.6650 0.6650 0.6384 0.6450 76,905 -0.01(-1.83%)
Dec 08, 2020 0.6511 0.6600 0.6400 0.6570 277,932 +0.01(+1.08%)
Dec 07, 2020 0.6800 0.6830 0.6500 0.6500 182,657 -0.02(-2.99%)
Dec 04, 2020 0.6498 0.6761 0.6400 0.6700 102,800 +0.03(+4.83%)
Dec 03, 2020 0.6716 0.6786 0.6364 0.6391 44,909 -0.02(-3.28%)
Dec 02, 2020 0.5970 0.6630 0.5970 0.6608 85,981 +0.02(+3.25%)
Dec 01, 2020 0.6687 0.6750 0.6300 0.6400 133,340 -0.01(-0.87%)
Nov 30, 2020 0.6600 0.6770 0.6313 0.6456 168,070 -0.00(-0.68%)
Nov 27, 2020 0.6020 0.6500 0.6020 0.6500 23,100 +0.02(+3.17%)
Nov 25, 2020 0.6326 0.6436 0.6200 0.6300 43,900 -0.01(-1.02%)
Nov 24, 2020 0.6400 0.6482 0.6199 0.6365 153,667 -0.01(-1.52%)
Nov 23, 2020 0.5917 0.6463 0.5910 0.6463 188,196 +0.06(+9.54%)
Nov 20, 2020 0.6460 0.6476 0.5786 0.5900 336,400 -0.04(-6.78%)
Nov 19, 2020 0.6455 0.6537 0.6100 0.6329 263,895 -0.02(-2.33%)
Nov 18, 2020 0.6870 0.6870 0.6337 0.6480 29,972 +0.02(+2.40%)
Nov 17, 2020 0.6330 0.6510 0.6166 0.6328 146,879 +0.01(+1.41%)
Nov 16, 2020 0.5830 0.6350 0.5830 0.6240 77,199 +0.00(+0.65%)
Nov 13, 2020 0.6600 0.6600 0.6160 0.6200 140,100 -0.02(-3.38%)
Nov 12, 2020 0.6030 0.6624 0.6030 0.6417 37,612 -0.02(-2.77%)
Nov 11, 2020 0.6792 0.6798 0.6468 0.6600 35,817 -0.01(-1.79%)
Nov 10, 2020 0.6813 0.6900 0.6504 0.6720 74,538 +0.01(+1.05%)
Nov 09, 2020 0.7240 0.7240 0.6650 0.6650 164,611 -0.01(-1.48%)
Nov 06, 2020 0.6494 0.6870 0.6484 0.6750 306,200 +0.04(+5.47%)
Nov 05, 2020 0.6547 0.6547 0.6236 0.6400 38,410 +0.04(+6.19%)
Nov 04, 2020 0.5802 0.6075 0.5802 0.6027 8,617 +0.00(+0.43%)
Nov 03, 2020 0.5730 0.6145 0.5730 0.6001 20,201 +0.02(+3.47%)
Nov 02, 2020 0.6230 0.6230 0.5700 0.5800 290,943 +0.02(+3.57%)
Oct 30, 2020 0.5370 0.5800 0.5370 0.5600 30,800 -0.02(-3.45%)
Oct 29, 2020 0.6450 0.6450 0.5490 0.5800 60,346 +0.00(+0.00%)
Oct 28, 2020 0.6200 0.6200 0.5730 0.5800 145,457 -0.04(-5.84%)
Oct 27, 2020 0.5944 0.6450 0.5944 0.6160 131,663 +0.02(+2.67%)
Oct 26, 2020 0.6670 0.6670 0.5955 0.6000 42,914 -0.03(-4.61%)
Oct 23, 2020 0.6027 0.6357 0.6027 0.6290 138,600 +0.02(+2.44%)
Oct 22, 2020 0.6030 0.6210 0.6000 0.6140 11,387 +0.01(+1.10%)
Oct 21, 2020 0.5950 0.6519 0.5950 0.6073 21,905 -0.03(-4.78%)
Oct 20, 2020 0.6590 0.6590 0.6178 0.6378 51,947 +0.02(+3.12%)
Oct 19, 2020 0.6574 0.6600 0.6091 0.6185 215,075 -0.02(-2.87%)
Oct 16, 2020 0.6376 0.6494 0.6283 0.6368 314,600 +0.01(+1.08%)
Oct 15, 2020 0.6000 0.6359 0.6000 0.6300 27,822 +0.00(+0.16%)
Oct 14, 2020 0.6220 0.6290 0.6200 0.6290 17,702 +0.01(+1.44%)
Oct 13, 2020 0.6372 0.6401 0.6200 0.6201 52,064 -0.02(-3.41%)
Oct 12, 2020 0.6250 0.6840 0.5950 0.6420 79,068 +0.01(+1.90%)
Oct 09, 2020 0.6074 0.6400 0.6030 0.6300 45,100 -0.00(-0.58%)
Oct 08, 2020 0.5814 0.6337 0.5686 0.6337 41,122 +0.05(+9.26%)
Oct 07, 2020 0.5595 0.5820 0.5500 0.5800 38,318 +0.01(+1.75%)
Oct 06, 2020 0.5735 0.5877 0.5637 0.5700 12,347 -0.01(-1.72%)
Oct 05, 2020 0.5686 0.5800 0.5605 0.5800 26,242 +0.02(+3.48%)
Oct 02, 2020 0.5499 0.5700 0.5375 0.5605 4,100 -0.01(-1.67%)
Oct 01, 2020 0.5617 0.5700 0.5361 0.5700 24,850 +0.03(+4.95%)
Sep 30, 2020 0.5516 0.5660 0.5404 0.5431 21,416 +0.00(+0.57%)
Sep 29, 2020 0.5500 0.5800 0.5400 0.5400 35,041 -0.03(-5.92%)
Sep 28, 2020 0.5721 0.5779 0.5474 0.5740 17,058 +0.01(+2.28%)
Sep 25, 2020 0.5335 0.5850 0.5300 0.5612 72,100 -0.02(-2.96%)
Sep 24, 2020 0.5550 0.5872 0.5550 0.5783 55,603 -0.00(-0.29%)
Sep 23, 2020 0.6000 0.6245 0.5700 0.5800 53,113 -0.02(-3.01%)
Sep 22, 2020 0.5888 0.6106 0.5830 0.5980 36,497 +0.00(+0.42%)
Sep 21, 2020 0.6100 0.6236 0.5695 0.5955 145,531 -0.02(-3.72%)
Sep 18, 2020 0.6324 0.6417 0.6185 0.6185 49,100 -0.02(-3.39%)
Sep 17, 2020 0.6379 0.6535 0.6250 0.6402 128,665 -0.00(-0.28%)
Sep 16, 2020 0.6650 0.6650 0.6197 0.6420 109,388 -0.03(-4.09%)
Sep 15, 2020 0.7264 0.7276 0.6400 0.6694 102,852 -0.01(-1.28%)
Sep 14, 2020 0.6450 0.7188 0.6450 0.6781 100,668 +0.04(+6.10%)
Sep 11, 2020 0.6250 0.6445 0.6160 0.6391 50,400 +0.01(+2.06%)
Sep 10, 2020 0.6194 0.6455 0.6188 0.6262 60,825 -0.01(-2.26%)
Sep 09, 2020 0.6000 0.6407 0.6000 0.6407 37,266 +0.00(+0.00%)
Sep 08, 2020 0.6185 0.6407 0.6000 0.6407 32,786 -0.02(-2.92%)
Sep 04, 2020 0.6565 0.6648 0.6211 0.6600 63,300 -0.01(-1.17%)
Sep 03, 2020 0.6585 0.6830 0.6569 0.6678 27,120 -0.00(-0.33%)
Sep 02, 2020 0.6270 0.6852 0.6270 0.6700 19,910 +0.00(+0.00%)
Sep 01, 2020 0.6590 0.6956 0.6590 0.6700 70,343 -0.02(-3.30%)
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%)
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.