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

Globalstar (NY: GSAT )

1.295 -0.005 (-0.38%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 30, 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 28, 2019 0.4935 0.5120 0.4700 0.4800 1,508,800 -0.00(-0.02%)
Jun 27, 2019 0.4900 0.4948 0.4700 0.4801 841,117 +0.02(+3.25%)
Jun 26, 2019 0.5850 0.5850 0.4600 0.4650 5,398,164 -0.12(-20.29%)
Jun 25, 2019 0.5649 0.5834 0.5550 0.5834 1,068,421 +0.02(+4.14%)
Jun 24, 2019 0.5700 0.5733 0.5400 0.5602 1,248,601 +0.01(+0.96%)
Jun 21, 2019 0.5715 0.5900 0.5500 0.5549 3,848,200 -0.01(-0.91%)
Jun 20, 2019 0.5700 0.5700 0.5500 0.5600 854,414 -0.01(-1.75%)
Jun 19, 2019 0.5800 0.5925 0.5322 0.5700 1,504,341 +0.02(+3.20%)
Jun 18, 2019 0.5622 0.5748 0.5443 0.5523 673,290 -0.00(-0.20%)
Jun 17, 2019 0.6000 0.6029 0.5520 0.5534 1,137,952 -0.03(-5.08%)
Jun 14, 2019 0.6249 0.6270 0.5800 0.5830 1,133,800 -0.03(-5.39%)
Jun 13, 2019 0.5200 0.6200 0.5166 0.6162 3,642,866 +0.08(+15.18%)
Jun 12, 2019 0.5244 0.5420 0.5165 0.5350 1,496,435 +0.01(+1.33%)
Jun 11, 2019 0.5300 0.5300 0.5110 0.5280 735,189 +0.00(+0.19%)
Jun 10, 2019 0.5300 0.5330 0.5200 0.5270 610,898 +0.00(+0.29%)
Jun 07, 2019 0.5367 0.5400 0.5200 0.5255 1,062,500 -0.00(-0.45%)
Jun 06, 2019 0.5500 0.5580 0.5250 0.5279 622,526 -0.02(-4.02%)
Jun 05, 2019 0.5300 0.5649 0.5300 0.5500 998,195 +0.03(+4.86%)
Jun 04, 2019 0.5300 0.5800 0.5245 0.5245 1,897,437 -0.02(-4.39%)
Jun 03, 2019 0.5620 0.5620 0.5248 0.5486 739,472 -0.01(-1.19%)
May 31, 2019 0.5079 0.5697 0.5079 0.5552 1,444,500 +0.04(+7.06%)
May 30, 2019 0.5500 0.5575 0.5060 0.5186 1,248,672 -0.04(-7.39%)
May 29, 2019 0.5500 0.5700 0.5400 0.5600 1,957,369 +0.01(+1.38%)
May 28, 2019 0.5300 0.5778 0.5231 0.5524 1,180,352 +0.02(+4.23%)
May 24, 2019 0.5200 0.5500 0.5100 0.5300 615,300 +0.01(+2.51%)
May 23, 2019 0.5311 0.5400 0.5000 0.5170 1,338,560 -0.02(-4.26%)
May 22, 2019 0.5651 0.5700 0.5101 0.5400 1,068,549 -0.02(-3.66%)
May 21, 2019 0.5800 0.5780 0.5513 0.5605 675,762 +0.00(+0.09%)
May 20, 2019 0.5500 0.5700 0.5350 0.5600 1,029,197 +0.02(+3.53%)
May 17, 2019 0.5440 0.5773 0.5301 0.5409 2,584,600 -0.01(-1.17%)
May 16, 2019 0.6211 0.6292 0.5368 0.5473 3,910,061 -0.08(-13.13%)
May 15, 2019 0.6267 0.6497 0.6251 0.6300 1,125,158 -0.01(-1.65%)
May 14, 2019 0.6500 0.6525 0.6100 0.6406 2,225,974 -0.01(-2.18%)
May 13, 2019 0.6800 0.6900 0.6280 0.6549 3,351,126 -0.03(-4.94%)
May 10, 2019 0.6510 0.6900 0.6338 0.6889 1,287,400 +0.02(+3.33%)
May 09, 2019 0.6600 0.6700 0.6404 0.6667 1,733,283 +0.01(+1.17%)
May 08, 2019 0.6250 0.6600 0.6055 0.6590 2,400,875 +0.04(+7.28%)
May 07, 2019 0.6250 0.6250 0.6000 0.6143 2,932,514 -0.00(-0.28%)
May 06, 2019 0.5600 0.6300 0.5600 0.6160 4,244,256 +0.05(+8.80%)
May 03, 2019 0.5500 0.5900 0.5464 0.5662 2,092,400 +0.02(+3.89%)
May 02, 2019 0.5320 0.5460 0.5300 0.5450 1,533,144 +0.02(+2.87%)
May 01, 2019 0.5345 0.5400 0.5200 0.5298 1,116,710 -0.00(-0.88%)
Apr 30, 2019 0.5000 0.5500 0.4906 0.5345 2,213,020 +0.03(+5.15%)
Apr 29, 2019 0.5022 0.5083 0.4870 0.5083 758,835 +0.01(+1.21%)
Apr 26, 2019 0.5050 0.5070 0.4823 0.5022 1,503,500 -0.00(-0.55%)
Apr 25, 2019 0.5040 0.5050 0.4590 0.5050 3,243,784 +0.00(+0.56%)
Apr 24, 2019 0.4375 0.5200 0.4230 0.5022 4,977,215 +0.06(+14.79%)
Apr 23, 2019 0.4200 0.4390 0.4196 0.4375 942,681 +0.01(+1.74%)
Apr 22, 2019 0.4200 0.4350 0.4100 0.4300 3,028,510 +0.01(+1.27%)
Apr 18, 2019 0.4300 0.4300 0.4200 0.4246 838,800 -0.01(-1.26%)
Apr 17, 2019 0.4200 0.4330 0.4172 0.4300 6,092,840 +0.01(+2.38%)
Apr 16, 2019 0.4100 0.4213 0.4112 0.4200 787,392 +0.01(+1.57%)
Apr 15, 2019 0.4150 0.4175 0.4100 0.4135 622,300 -0.00(-0.36%)
Apr 12, 2019 0.4150 0.4190 0.4030 0.4150 714,800 +0.00(+0.12%)
Apr 11, 2019 0.4150 0.4173 0.4060 0.4145 831,959 -0.00(-0.12%)
Apr 10, 2019 0.4050 0.4192 0.4045 0.4150 1,304,969 +0.00(+1.19%)
Apr 09, 2019 0.4100 0.4173 0.4000 0.4101 1,316,984 +0.00(+0.00%)
Apr 08, 2019 0.4100 0.4214 0.4050 0.4101 1,107,213 -0.00(-0.12%)
Apr 05, 2019 0.4200 0.4280 0.4074 0.4106 3,104,800 -0.01(-2.35%)
Apr 04, 2019 0.4247 0.4380 0.4193 0.4205 991,837 -0.00(-0.43%)
Apr 03, 2019 0.4200 0.4247 0.4120 0.4223 592,748 +0.01(+1.30%)
Apr 02, 2019 0.4156 0.4247 0.4060 0.4169 1,227,770 -0.01(-1.84%)
Apr 01, 2019 0.4300 0.4350 0.4100 0.4247 1,404,223 -0.01(-1.23%)
Mar 29, 2019 0.4326 0.4373 0.4112 0.4300 1,236,500 +0.01(+1.73%)
Mar 28, 2019 0.4300 0.4349 0.4169 0.4227 829,893 -0.00(-0.54%)
Mar 27, 2019 0.4300 0.4350 0.4120 0.4250 850,785 -0.00(-1.07%)
Mar 26, 2019 0.4200 0.4350 0.4200 0.4296 1,257,790 +0.00(+1.15%)
Mar 25, 2019 0.4300 0.4401 0.4200 0.4247 684,740 -0.01(-1.23%)
Mar 22, 2019 0.4200 0.4352 0.4200 0.4300 1,168,100 -0.01(-1.19%)
Mar 21, 2019 0.4545 0.4545 0.4350 0.4352 1,377,672 -0.01(-3.29%)
Mar 20, 2019 0.4581 0.4581 0.4320 0.4500 1,001,767 -0.01(-1.77%)
Mar 19, 2019 0.4700 0.4700 0.4500 0.4581 1,143,805 -0.01(-2.24%)
Mar 18, 2019 0.4400 0.4686 0.4300 0.4686 1,189,322 +0.03(+6.50%)
Mar 15, 2019 0.4300 0.4400 0.4200 0.4400 4,281,700 +0.01(+1.17%)
Mar 14, 2019 0.4300 0.4454 0.4150 0.4349 8,017,849 +0.01(+1.40%)
Mar 13, 2019 0.4094 0.4349 0.4002 0.4289 2,354,503 +0.03(+7.17%)
Mar 12, 2019 0.3900 0.4164 0.3900 0.4002 1,491,031 +0.01(+1.94%)
Mar 11, 2019 0.4162 0.4172 0.3900 0.3926 2,435,261 -0.01(-3.06%)
Mar 08, 2019 0.4220 0.4261 0.4000 0.4050 1,468,500 -0.01(-3.57%)
Mar 07, 2019 0.4308 0.4401 0.4151 0.4200 1,480,359 -0.02(-4.55%)
Mar 06, 2019 0.4600 0.4600 0.4200 0.4400 1,790,802 -0.01(-2.22%)
Mar 05, 2019 0.4300 0.4600 0.4100 0.4500 6,390,371 +0.03(+6.66%)
Mar 04, 2019 0.4500 0.4978 0.4100 0.4219 9,729,934 -0.04(-8.28%)
Mar 01, 2019 0.4870 0.5150 0.4500 0.4600 5,670,800 -0.04(-8.00%)
Feb 28, 2019 0.5100 0.5400 0.4900 0.5000 12,179,568 +0.00(+0.97%)
Feb 27, 2019 0.5362 0.5400 0.4774 0.4952 6,073,754 -0.04(-8.30%)
Feb 26, 2019 0.5700 0.5700 0.5300 0.5400 2,917,331 -0.01(-1.82%)
Feb 25, 2019 0.6000 0.6095 0.5401 0.5500 4,673,207 -0.04(-7.56%)
Feb 22, 2019 0.6300 0.6450 0.5850 0.5950 3,045,700 -0.04(-6.52%)
Feb 21, 2019 0.6500 0.6500 0.6201 0.6365 1,063,114 +0.00(+0.68%)
Feb 20, 2019 0.6650 0.6684 0.6000 0.6322 2,401,608 -0.04(-5.49%)
Feb 19, 2019 0.6400 0.6700 0.6200 0.6689 1,875,090 +0.03(+4.52%)
Feb 15, 2019 0.6000 0.6600 0.5900 0.6400 2,330,500 +0.04(+6.67%)
Feb 14, 2019 0.5700 0.6100 0.5700 0.6000 1,770,551 +0.02(+4.17%)
Feb 13, 2019 0.5970 0.5970 0.5750 0.5760 878,666 -0.00(-0.41%)
Feb 12, 2019 0.5940 0.5999 0.5776 0.5784 1,334,924 +0.00(+0.33%)
Feb 11, 2019 0.5800 0.6000 0.5700 0.5765 1,003,154 +0.00(+0.09%)
Feb 08, 2019 0.5940 0.5990 0.5750 0.5760 2,131,500 -0.01(-2.07%)
Feb 07, 2019 0.6200 0.6363 0.5848 0.5882 1,842,247 -0.04(-5.65%)
Feb 06, 2019 0.6350 0.6451 0.6200 0.6234 731,685 -0.01(-1.05%)
Feb 05, 2019 0.6400 0.6500 0.6300 0.6300 988,770 -0.01(-1.59%)
Feb 04, 2019 0.6500 0.6562 0.6325 0.6402 1,223,295 +0.00(+0.03%)
Feb 01, 2019 0.6500 0.6700 0.6400 0.6400 2,080,600 -0.02(-2.68%)
Jan 31, 2019 0.6581 0.6900 0.6501 0.6576 927,253 -0.01(-2.19%)
Jan 30, 2019 0.6752 0.6752 0.6521 0.6723 851,711 +0.00(+0.33%)
Jan 29, 2019 0.6501 0.6767 0.6500 0.6701 1,160,338 +0.01(+1.18%)
Jan 28, 2019 0.6719 0.6800 0.6489 0.6623 1,883,289 -0.02(-3.31%)
Jan 25, 2019 0.6730 0.6850 0.6560 0.6850 1,917,000 +0.01(+1.83%)
Jan 24, 2019 0.6600 0.6850 0.6433 0.6727 1,064,256 +0.00(+0.04%)
Jan 23, 2019 0.6367 0.7000 0.6133 0.6724 1,710,501 +0.03(+5.16%)
Jan 22, 2019 0.6438 0.6600 0.5500 0.6394 2,947,003 -0.02(-3.12%)
Jan 18, 2019 0.7100 0.7100 0.6300 0.6600 1,971,100 -0.04(-5.06%)
Jan 17, 2019 0.7027 0.7100 0.6940 0.6952 978,938 -0.01(-0.83%)
Jan 16, 2019 0.7186 0.7186 0.6900 0.7010 1,561,591 -0.01(-1.27%)
Jan 15, 2019 0.7000 0.7200 0.6900 0.7100 1,402,542 +0.00(+0.47%)
Jan 14, 2019 0.7162 0.7250 0.6900 0.7067 2,110,749 +0.01(+0.96%)
Jan 11, 2019 0.7000 0.7250 0.6610 0.7000 1,977,900 +0.01(+1.45%)
Jan 10, 2019 0.6900 0.7000 0.6500 0.6900 2,334,785 +0.02(+3.19%)
Jan 09, 2019 0.6425 0.6900 0.6201 0.6687 1,523,274 +0.03(+4.48%)
Jan 08, 2019 0.7000 0.7100 0.6000 0.6400 4,237,629 -0.05(-7.91%)
Jan 07, 2019 0.7050 0.7250 0.6900 0.6950 3,393,116 -0.01(-0.71%)
Jan 04, 2019 0.6900 0.7100 0.6800 0.7000 4,241,200 +0.02(+2.94%)
Jan 03, 2019 0.6800 0.6900 0.6300 0.6800 3,413,041 +0.00(+0.00%)
Jan 02, 2019 0.6397 0.6800 0.6050 0.6800 7,739,410 +0.04(+6.25%)
Dec 31, 2018 0.5400 0.6400 0.5300 0.6400 12,193,800 +0.12(+23.08%)
Dec 28, 2018 0.4900 0.5500 0.4700 0.5200 9,373,700 +0.05(+10.64%)
Dec 27, 2018 0.4565 0.4904 0.4326 0.4700 4,521,370 -0.00(-0.91%)
Dec 26, 2018 0.4100 0.4800 0.4000 0.4743 3,977,283 +0.06(+15.68%)
Dec 24, 2018 0.4700 0.4700 0.4100 0.4100 4,017,800 -0.06(-12.77%)
Dec 21, 2018 0.4400 0.4700 0.4200 0.4700 21,296,600 +0.04(+9.30%)
Dec 20, 2018 0.3800 0.4400 0.3800 0.4300 11,234,852 +0.05(+13.16%)
Dec 19, 2018 0.3600 0.4000 0.3500 0.3800 13,925,055 +0.02(+5.56%)
Dec 18, 2018 0.3780 0.3786 0.3400 0.3600 4,866,142 +0.00(+0.00%)
Dec 17, 2018 0.3500 0.4000 0.3300 0.3600 29,126,124 +0.06(+20.00%)
Dec 14, 2018 0.3050 0.3200 0.2900 0.3000 7,592,500 -0.01(-3.23%)
Dec 13, 2018 0.3240 0.3246 0.3000 0.3100 4,233,241 +0.01(+3.33%)
Dec 12, 2018 0.3400 0.3500 0.3000 0.3000 6,324,872 -0.03(-9.09%)
Dec 11, 2018 0.3500 0.3500 0.3200 0.3300 3,038,920 -0.00(-1.02%)
Dec 10, 2018 0.3554 0.3590 0.3142 0.3334 4,447,226 -0.03(-7.39%)
Dec 07, 2018 0.3700 0.3700 0.3500 0.3600 1,684,500 -0.01(-1.69%)
Dec 06, 2018 0.3700 0.3800 0.3500 0.3662 5,451,789 -0.00(-1.03%)
Dec 04, 2018 0.3900 0.3900 0.3500 0.3700 3,644,100 -0.01(-2.63%)
Dec 03, 2018 0.4146 0.4146 0.3643 0.3800 7,596,911 -0.01(-2.56%)
Nov 30, 2018 0.4100 0.4200 0.3800 0.3900 13,307,000 -0.02(-4.88%)
Nov 29, 2018 0.4400 0.4400 0.4064 0.4100 3,049,316 -0.02(-5.16%)
Nov 28, 2018 0.4945 0.4960 0.4040 0.4323 6,042,928 -0.04(-7.53%)
Nov 27, 2018 0.4213 0.4749 0.4200 0.4675 6,110,134 +0.05(+11.31%)
Nov 26, 2018 0.4100 0.4600 0.4000 0.4200 4,102,932 +0.02(+5.00%)
Nov 23, 2018 0.3600 0.4100 0.3600 0.4000 1,360,200 +0.03(+8.11%)
Nov 21, 2018 0.3700 0.3700 0.3700 0 -0.01(-3.19%)
Nov 20, 2018 0.3677 0.3850 0.3550 0.3822 2,776,160 -0.00(-0.21%)
Nov 19, 2018 0.3874 0.3902 0.3620 0.3830 2,863,051 -0.01(-1.79%)
Nov 16, 2018 0.3600 0.4000 0.3500 0.3900 5,029,700 +0.02(+5.41%)
Nov 15, 2018 0.3300 0.3700 0.3300 0.3700 3,963,761 +0.03(+8.12%)
Nov 14, 2018 0.3406 0.3500 0.3252 0.3422 2,605,547 +0.00(+0.65%)
Nov 13, 2018 0.3300 0.3500 0.3300 0.3400 962,390 -0.01(-2.38%)
Nov 12, 2018 0.3600 0.3642 0.3350 0.3483 802,555 -0.01(-3.25%)
Nov 09, 2018 0.3600 0.3700 0.3500 0.3600 683,100 -0.01(-1.50%)
Nov 08, 2018 0.3700 0.3800 0.3610 0.3655 1,398,176 -0.01(-3.82%)
Nov 07, 2018 0.3800 0.3800 0.3600 0.3800 2,225,579 +0.02(+5.56%)
Nov 06, 2018 0.3760 0.3799 0.3550 0.3600 3,904,764 -0.02(-5.26%)
Nov 05, 2018 0.4100 0.4100 0.3800 0.3800 3,473,144 +0.00(+0.00%)
Nov 02, 2018 0.4300 0.4300 0.3700 0.3800 5,991,800 +0.03(+8.57%)
Nov 01, 2018 0.3500 0.3700 0.3300 0.3500 2,413,572 +0.00(+0.66%)
Oct 31, 2018 0.3330 0.3490 0.3200 0.3477 1,792,796 +0.02(+4.60%)
Oct 30, 2018 0.3500 0.3490 0.3251 0.3324 1,325,840 -0.00(-0.66%)
Oct 29, 2018 0.3005 0.3580 0.3005 0.3346 2,736,810 +0.00(+1.39%)
Oct 26, 2018 0.3400 0.3500 0.3000 0.3300 1,594,200 -0.02(-4.93%)
Oct 25, 2018 0.3586 0.3586 0.3257 0.3471 2,120,612 -0.00(-0.89%)
Oct 24, 2018 0.3700 0.3814 0.3500 0.3502 2,001,384 -0.02(-4.79%)
Oct 23, 2018 0.3950 0.3950 0.3421 0.3678 3,486,038 -0.02(-5.18%)
Oct 22, 2018 0.3944 0.4100 0.3850 0.3879 1,104,053 -0.00(-0.28%)
Oct 19, 2018 0.3940 0.4100 0.3850 0.3890 2,441,600 -0.00(-0.23%)
Oct 18, 2018 0.3933 0.3950 0.3800 0.3899 1,027,096 -0.00(-0.03%)
Oct 17, 2018 0.3950 0.3950 0.3800 0.3900 868,473 +0.00(+0.00%)
Oct 16, 2018 0.4000 0.4100 0.3601 0.3900 3,775,670 -0.00(-1.12%)
Oct 15, 2018 0.4350 0.4350 0.3800 0.3944 4,792,360 -0.05(-10.36%)
Oct 12, 2018 0.4600 0.4700 0.4100 0.4400 4,512,300 +0.01(+1.15%)
Oct 11, 2018 0.5000 0.5000 0.4200 0.4350 4,204,503 -0.05(-9.88%)
Oct 10, 2018 0.4779 0.5046 0.4652 0.4827 3,248,823 +0.01(+2.33%)
Oct 09, 2018 0.4880 0.4894 0.4711 0.4717 1,610,344 -0.01(-1.34%)
Oct 08, 2018 0.4710 0.4894 0.4651 0.4781 980,870 +0.00(+0.65%)
Oct 05, 2018 0.4980 0.5090 0.4720 0.4750 2,275,500 -0.02(-4.71%)
Oct 04, 2018 0.5069 0.5134 0.4985 0.4985 2,040,072 -0.01(-2.85%)
Oct 03, 2018 0.5076 0.5134 0.5000 0.5131 1,646,433 +0.01(+1.26%)
Oct 02, 2018 0.4991 0.5067 0.4917 0.5067 1,096,816 +0.01(+1.83%)
Oct 01, 2018 0.5080 0.5100 0.4901 0.4976 1,801,971 -0.01(-2.43%)
Sep 28, 2018 0.5000 0.5100 0.4900 0.5100 2,453,900 +0.01(+1.19%)
Sep 27, 2018 0.5000 0.5166 0.4975 0.5040 2,085,289 +0.01(+1.84%)
Sep 26, 2018 0.5287 0.5300 0.4910 0.4949 1,355,716 -0.03(-6.39%)
Sep 25, 2018 0.5000 0.5287 0.4999 0.5287 1,345,075 +0.01(+1.67%)
Sep 24, 2018 0.5084 0.5281 0.4900 0.5200 2,330,034 +0.02(+3.79%)
Sep 21, 2018 0.5250 0.5300 0.5000 0.5010 7,536,100 -0.03(-5.47%)
Sep 20, 2018 0.5167 0.5348 0.5125 0.5300 2,994,225 +0.01(+2.08%)
Sep 19, 2018 0.5372 0.5395 0.5020 0.5192 2,669,386 -0.01(-2.77%)
Sep 18, 2018 0.5200 0.5400 0.5200 0.5340 2,625,091 +0.02(+3.09%)
Sep 17, 2018 0.5159 0.5400 0.5100 0.5180 3,131,066 -0.00(-0.38%)
Sep 14, 2018 0.5300 0.5300 0.5000 0.5200 1,080,400 -0.00(-0.57%)
Sep 13, 2018 0.5130 0.5300 0.5105 0.5230 1,600,345 +0.01(+2.23%)
Sep 12, 2018 0.5000 0.5150 0.4933 0.5116 1,564,427 +0.01(+1.91%)
Sep 11, 2018 0.5100 0.5172 0.5000 0.5020 1,315,685 -0.00(-0.69%)
Sep 10, 2018 0.5090 0.5200 0.4852 0.5055 1,493,082 -0.01(-1.65%)
Sep 07, 2018 0.4850 0.5160 0.4850 0.5140 1,825,000 +0.02(+4.73%)
Sep 06, 2018 0.4885 0.4959 0.4800 0.4908 1,445,603 +0.00(+0.55%)
Sep 05, 2018 0.5000 0.5050 0.4828 0.4881 2,186,804 -0.01(-2.44%)
Sep 04, 2018 0.5099 0.5166 0.4810 0.5003 1,964,872 -0.01(-1.88%)
Aug 31, 2018 0.5099 0.5099 0.5099 0 +0.03(+5.55%)
Aug 30, 2018 0.5190 0.5190 0.4800 0.4831 2,456,172 -0.03(-5.24%)
Aug 29, 2018 0.5300 0.5380 0.5094 0.5098 2,795,498 -0.02(-3.87%)
Aug 28, 2018 0.5500 0.5500 0.5255 0.5303 2,604,568 -0.00(-0.34%)
Aug 27, 2018 0.5200 0.5390 0.5150 0.5321 2,086,401 +0.01(+2.33%)
Aug 24, 2018 0.5200 0.5400 0.5100 0.5200 1,989,000 +0.01(+2.24%)
Aug 23, 2018 0.5100 0.5200 0.5051 0.5086 1,681,880 -0.00(-0.61%)
Aug 22, 2018 0.5263 0.5263 0.5051 0.5117 2,048,277 -0.01(-1.18%)
Aug 21, 2018 0.5500 0.5488 0.5100 0.5178 2,514,410 -0.02(-3.09%)
Aug 20, 2018 0.5400 0.5600 0.5231 0.5343 1,696,409 -0.01(-1.06%)
Aug 17, 2018 0.5100 0.5400 0.5100 0.5400 3,053,300 +0.03(+5.72%)
Aug 16, 2018 0.5198 0.5250 0.5010 0.5108 1,060,193 -0.01(-1.28%)
Aug 15, 2018 0.5100 0.5174 0.4800 0.5174 3,762,233 +0.01(+2.92%)
Aug 14, 2018 0.5100 0.5200 0.5001 0.5027 937,135 -0.01(-1.43%)
Aug 13, 2018 0.5300 0.5300 0.5000 0.5100 2,348,476 -0.02(-3.04%)
Aug 10, 2018 0.5260 0.5340 0.5050 0.5260 2,538,900 -0.01(-1.28%)
Aug 09, 2018 0.5000 0.5450 0.4958 0.5328 2,285,187 +0.00(+0.53%)
Aug 08, 2018 0.5300 0.5300 0.5000 0.5300 5,135,361 -0.00(-0.38%)
Aug 07, 2018 0.5100 0.5520 0.4800 0.5320 4,006,466 -0.00(-0.54%)
Aug 06, 2018 0.4820 0.5434 0.4800 0.5349 4,280,448 +0.06(+13.81%)
Aug 03, 2018 0.5500 0.5550 0.4660 0.4700 6,415,000 -0.05(-9.23%)
Aug 02, 2018 0.5481 0.5491 0.5055 0.5178 5,067,033 -0.03(-5.85%)
Aug 01, 2018 0.6400 0.7048 0.5150 0.5500 19,987,956 -0.01(-1.79%)
Jul 31, 2018 0.5800 0.6400 0.5600 0.5600 9,796,561 +0.01(+1.82%)
Jul 30, 2018 0.5100 0.6100 0.4600 0.5500 8,619,505 +0.04(+7.84%)
Jul 27, 2018 0.4400 0.5200 0.4400 0.5100 8,618,800 +0.07(+15.65%)
Jul 26, 2018 0.4215 0.4496 0.4200 0.4410 2,515,106 +0.00(+0.23%)
Jul 25, 2018 0.4399 0.4428 0.4170 0.4400 3,772,552 -0.00(-0.52%)
Jul 24, 2018 0.4399 0.4400 0.4250 0.4423 3,918,429 +0.00(+0.98%)
Jul 23, 2018 0.4700 0.4700 0.4350 0.4380 2,396,593 -0.01(-2.56%)
Jul 20, 2018 0.4402 0.4615 0.4353 0.4495 1,998,916 +0.00(+1.08%)
Jul 19, 2018 0.4500 0.4500 0.4200 0.4447 2,187,572 +0.00(+0.36%)
Jul 18, 2018 0.4300 0.4431 0.4140 0.4431 2,913,437 +0.02(+4.31%)
Jul 17, 2018 0.4435 0.4435 0.4100 0.4248 3,079,476 -0.02(-4.22%)
Jul 16, 2018 0.4319 0.4640 0.4100 0.4435 5,675,864 +0.01(+2.69%)
Jul 13, 2018 0.4553 0.4580 0.4000 0.4319 5,170,684 -0.01(-2.06%)
Jul 12, 2018 0.4700 0.4700 0.4301 0.4410 5,994,167 -0.02(-5.04%)
Jul 11, 2018 0.4708 0.4800 0.4563 0.4644 4,628,109 -0.01(-1.36%)
Jul 10, 2018 0.4700 0.4724 0.4664 0.4708 2,514,970 +0.00(+0.60%)
Jul 09, 2018 0.4800 0.4800 0.4610 0.4680 4,045,437 -0.00(-1.02%)
Jul 06, 2018 0.4800 0.4915 0.4520 0.4728 4,039,669 -0.01(-1.50%)
Jul 05, 2018 0.4694 0.4913 0.4600 0.4800 2,993,220 +0.02(+3.29%)
Jul 03, 2018 0.4647 0.4647 0.4647 0 -0.00(-0.06%)
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.