Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lianluo Smart Ltd
(NQ:
LLIT
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
4.150
4.150
4.150
59,794
-0.25(-5.68%)
Dec 30, 2020
4.350
4.550
4.200
4.400
59,794
+0.10(+2.33%)
Dec 29, 2020
4.680
4.700
4.300
4.300
69,874
-0.43(-9.09%)
Dec 28, 2020
4.650
4.760
4.100
4.730
287,481
+0.02(+0.42%)
Dec 24, 2020
4.740
4.750
4.370
4.710
91,300
+0.03(+0.64%)
Dec 23, 2020
4.900
4.935
4.610
4.680
80,416
-0.25(-5.07%)
Dec 22, 2020
5.030
5.092
4.800
4.930
52,694
-0.10(-1.99%)
Dec 21, 2020
4.980
5.140
4.770
5.030
131,853
+0.01(+0.20%)
Dec 18, 2020
5.020
5.240
4.950
5.020
106,000
-0.01(-0.22%)
Dec 17, 2020
5.180
5.230
4.920
5.031
60,809
-0.15(-2.88%)
Dec 16, 2020
5.350
5.400
5.010
5.180
155,088
-0.17(-3.18%)
Dec 15, 2020
5.390
5.471
5.130
5.350
147,898
-0.05(-0.93%)
Dec 14, 2020
5.040
5.800
5.040
5.400
632,804
+0.42(+8.43%)
Dec 11, 2020
4.940
5.280
4.600
4.980
198,500
+0.06(+1.22%)
Dec 10, 2020
4.570
5.560
4.360
4.920
414,028
+0.37(+8.13%)
Dec 09, 2020
4.460
4.620
4.320
4.550
156,508
+0.09(+2.02%)
Dec 08, 2020
4.640
4.677
4.250
4.460
244,748
-0.12(-2.62%)
Dec 07, 2020
4.500
4.700
4.420
4.580
56,565
+0.09(+2.00%)
Dec 04, 2020
4.600
4.640
4.310
4.490
116,000
-0.15(-3.23%)
Dec 03, 2020
4.570
4.800
4.550
4.640
97,383
+0.10(+2.20%)
Dec 02, 2020
4.510
4.750
4.340
4.540
58,987
-0.02(-0.44%)
Dec 01, 2020
4.960
4.960
4.390
4.560
88,962
-0.29(-5.98%)
Nov 30, 2020
4.840
4.890
4.440
4.850
94,710
+0.10(+2.11%)
Nov 27, 2020
4.990
4.990
4.620
4.750
111,500
-0.18(-3.65%)
Nov 25, 2020
4.040
5.690
4.040
4.930
589,500
+0.76(+18.23%)
Nov 24, 2020
4.210
4.280
3.960
4.170
118,614
+0.07(+1.71%)
Nov 23, 2020
3.910
4.100
3.910
4.100
65,062
+0.22(+5.67%)
Nov 20, 2020
3.750
3.900
3.700
3.880
84,500
+0.20(+5.43%)
Nov 19, 2020
3.800
3.810
3.610
3.680
66,999
-0.02(-0.54%)
Nov 18, 2020
3.770
3.970
3.700
3.700
76,872
+0.02(+0.55%)
Nov 17, 2020
3.910
3.910
3.650
3.680
47,624
+0.05(+1.38%)
Nov 16, 2020
3.840
3.840
3.610
3.630
59,828
-0.12(-3.20%)
Nov 13, 2020
3.690
3.780
3.550
3.750
53,500
+0.03(+0.81%)
Nov 12, 2020
3.730
3.740
3.580
3.720
60,443
+0.05(+1.37%)
Nov 11, 2020
3.510
3.680
3.500
3.670
61,626
+0.17(+4.85%)
Nov 10, 2020
3.430
3.540
3.300
3.500
86,905
+0.10(+2.94%)
Nov 09, 2020
3.670
3.810
3.320
3.400
84,862
-0.19(-5.29%)
Nov 06, 2020
3.750
3.806
3.455
3.590
112,200
-0.16(-4.27%)
Nov 05, 2020
4.050
4.210
3.730
3.750
152,154
-0.26(-6.48%)
Nov 04, 2020
3.960
4.070
3.860
4.010
88,264
+0.05(+1.26%)
Nov 03, 2020
4.010
4.170
3.900
3.960
74,896
-0.11(-2.70%)
Nov 02, 2020
4.360
4.440
4.010
4.070
166,750
-0.34(-7.71%)
Oct 30, 2020
4.550
4.790
4.360
4.410
192,800
-0.22(-4.75%)
Oct 29, 2020
4.230
4.760
4.110
4.630
929,783
+0.47(+11.30%)
Oct 28, 2020
4.600
4.600
4.080
4.160
363,826
-0.50(-10.73%)
Oct 27, 2020
4.290
4.730
4.100
4.660
1,151,541
+0.13(+2.87%)
Oct 26, 2020
5.740
5.880
4.010
4.530
38,513,464
+4.12(+1016.04%)
Oct 23, 2020
0.4202
0.4377
0.3828
0.4059
2,161,000
-0.06(-13.64%)
Oct 22, 2020
0.4800
0.4900
0.4200
0.4700
1,468,305
-0.05(-9.62%)
Oct 21, 2020
0.5500
0.6000
0.5000
0.5200
4,025,499
+0.01(+1.96%)
Oct 20, 2020
0.4600
0.5300
0.4400
0.5100
3,932,022
+0.05(+10.87%)
Oct 19, 2020
0.4293
0.4840
0.4293
0.4600
1,932,904
+0.02(+5.02%)
Oct 16, 2020
0.4270
0.4450
0.4200
0.4380
256,300
+0.01(+1.86%)
Oct 15, 2020
0.4400
0.4400
0.4100
0.4300
121,201
-0.01(-2.05%)
Oct 14, 2020
0.4441
0.4460
0.4050
0.4390
554,548
-0.01(-2.44%)
Oct 13, 2020
0.4700
0.4900
0.4300
0.4500
1,722,687
-0.01(-1.10%)
Oct 12, 2020
0.4100
0.4550
0.4007
0.4550
1,079,080
+0.05(+13.58%)
Oct 09, 2020
0.3850
0.4270
0.3800
0.4006
382,100
+0.00(+0.28%)
Oct 08, 2020
0.3970
0.4100
0.3782
0.3995
259,970
-0.00(-0.13%)
Oct 07, 2020
0.4200
0.4200
0.3900
0.4000
123,298
+0.00(+1.01%)
Oct 06, 2020
0.3885
0.3999
0.3800
0.3960
152,660
+0.01(+1.54%)
Oct 05, 2020
0.3900
0.4000
0.3800
0.3900
166,108
-0.01(-1.34%)
Oct 02, 2020
0.4000
0.4231
0.3701
0.3953
935,500
+0.01(+1.36%)
Oct 01, 2020
0.4300
0.4300
0.3900
0.3900
132,141
-0.01(-2.38%)
Sep 30, 2020
0.4100
0.4400
0.3868
0.3995
301,467
-0.03(-6.88%)
Sep 29, 2020
0.3805
0.5000
0.3781
0.4290
2,246,765
+0.05(+12.89%)
Sep 28, 2020
0.3800
0.3800
0.3600
0.3800
473,698
+0.01(+2.43%)
Sep 25, 2020
0.3700
0.3863
0.3550
0.3710
248,500
+0.02(+6.00%)
Sep 24, 2020
0.3600
0.3700
0.3400
0.3500
286,321
-0.01(-2.78%)
Sep 23, 2020
0.3600
0.3900
0.3600
0.3600
139,064
-0.01(-1.42%)
Sep 22, 2020
0.3699
0.3895
0.3611
0.3652
134,845
+0.01(+1.44%)
Sep 21, 2020
0.3900
0.3900
0.3600
0.3600
277,505
-0.03(-7.17%)
Sep 18, 2020
0.3745
0.3989
0.3719
0.3878
63,000
+0.01(+2.05%)
Sep 17, 2020
0.3799
0.3805
0.3711
0.3800
81,423
-0.00(-0.31%)
Sep 16, 2020
0.3736
0.3968
0.3700
0.3812
415,636
+0.01(+2.47%)
Sep 15, 2020
0.3709
0.3802
0.3700
0.3720
191,492
+0.00(+0.27%)
Sep 14, 2020
0.3701
0.3849
0.3700
0.3710
226,206
+0.00(+0.08%)
Sep 11, 2020
0.3904
0.4095
0.3650
0.3707
345,500
-0.02(-5.05%)
Sep 10, 2020
0.4051
0.4098
0.3800
0.3904
76,442
-0.01(-1.36%)
Sep 09, 2020
0.3903
0.4052
0.3800
0.3958
133,151
+0.01(+1.41%)
Sep 08, 2020
0.3871
0.4051
0.3600
0.3903
86,014
-0.01(-1.44%)
Sep 04, 2020
0.4100
0.4300
0.3570
0.3960
549,500
-0.01(-3.41%)
Sep 03, 2020
0.4100
0.4395
0.4050
0.4100
281,318
-0.01(-1.37%)
Sep 02, 2020
0.4200
0.4600
0.4100
0.4157
488,190
-0.00(-1.02%)
Sep 01, 2020
0.4300
0.4300
0.4100
0.4200
180,724
+0.00(+0.05%)
Aug 31, 2020
0.4205
0.4399
0.4100
0.4198
249,510
-0.00(-0.19%)
Aug 28, 2020
0.4380
0.4380
0.4100
0.4206
216,000
-0.03(-6.53%)
Aug 27, 2020
0.4100
0.4700
0.4100
0.4500
656,705
+0.04(+8.43%)
Aug 26, 2020
0.4100
0.4199
0.4000
0.4150
210,568
+0.00(+0.19%)
Aug 25, 2020
0.4010
0.4369
0.4010
0.4142
224,347
-0.01(-1.31%)
Aug 24, 2020
0.4562
0.4700
0.4000
0.4197
514,997
-0.01(-3.41%)
Aug 21, 2020
0.4459
0.4681
0.4345
0.4345
360,800
-0.01(-1.25%)
Aug 20, 2020
0.4900
0.4997
0.4272
0.4400
643,173
-0.06(-12.00%)
Aug 19, 2020
0.5000
0.5200
0.4700
0.5000
316,731
-0.01(-1.96%)
Aug 18, 2020
0.4700
0.5200
0.4600
0.5100
752,433
+0.01(+2.70%)
Aug 17, 2020
0.4400
0.5000
0.4156
0.4966
1,339,382
+0.03(+5.66%)
Aug 14, 2020
0.4080
0.5400
0.4001
0.4700
2,263,600
+0.06(+16.05%)
Aug 13, 2020
0.4500
0.4699
0.3910
0.4050
1,294,113
-0.08(-17.35%)
Aug 12, 2020
0.5200
0.5200
0.4700
0.4900
1,180,084
-0.03(-5.77%)
Aug 11, 2020
0.5100
0.5300
0.5100
0.5200
314,725
+0.00(+0.00%)
Aug 10, 2020
0.5300
0.5300
0.5100
0.5200
567,894
-0.01(-0.97%)
Aug 07, 2020
0.5200
0.5449
0.5121
0.5251
465,800
+0.00(+0.02%)
Aug 06, 2020
0.5500
0.5592
0.5116
0.5250
506,933
-0.03(-4.96%)
Aug 05, 2020
0.5474
0.5610
0.5441
0.5524
419,984
+0.01(+1.34%)
Aug 04, 2020
0.5493
0.5599
0.5423
0.5451
322,199
-0.00(-0.78%)
Aug 03, 2020
0.5500
0.5600
0.5409
0.5494
505,549
-0.00(-0.76%)
Jul 31, 2020
0.5995
0.5998
0.5433
0.5536
574,400
-0.05(-7.73%)
Jul 30, 2020
0.5600
0.6200
0.5500
0.6000
752,702
+0.03(+5.26%)
Jul 29, 2020
0.5800
0.6000
0.5500
0.5700
660,264
-0.01(-1.54%)
Jul 28, 2020
0.5885
0.5885
0.5600
0.5789
482,805
-0.01(-1.88%)
Jul 27, 2020
0.6200
0.6400
0.5806
0.5900
1,032,857
-0.05(-8.40%)
Jul 24, 2020
0.6500
0.6800
0.6201
0.6441
872,600
-0.03(-4.31%)
Jul 23, 2020
0.7000
0.7300
0.6538
0.6731
1,560,860
-0.03(-3.84%)
Jul 22, 2020
0.6500
0.7300
0.6200
0.7000
4,630,867
+0.08(+13.45%)
Jul 21, 2020
0.6946
0.6999
0.5900
0.6170
1,547,914
-0.05(-6.87%)
Jul 20, 2020
0.6299
0.7000
0.6267
0.6625
3,423,904
+0.07(+12.29%)
Jul 17, 2020
0.6100
0.6100
0.5730
0.5900
505,700
-0.02(-2.48%)
Jul 16, 2020
0.5615
0.6190
0.5500
0.6050
1,041,136
+0.03(+4.31%)
Jul 15, 2020
0.5200
0.6000
0.5200
0.5800
938,489
+0.05(+9.43%)
Jul 14, 2020
0.5300
0.5600
0.5000
0.5300
1,063,751
-0.03(-5.36%)
Jul 13, 2020
0.6100
0.6100
0.5400
0.5600
1,658,023
-0.05(-7.97%)
Jul 10, 2020
0.6225
0.6290
0.5901
0.6085
997,500
-0.03(-5.37%)
Jul 09, 2020
0.6551
0.6551
0.6201
0.6430
652,911
-0.00(-0.46%)
Jul 08, 2020
0.6734
0.7000
0.6400
0.6460
1,065,316
-0.04(-6.38%)
Jul 07, 2020
0.6700
0.6900
0.6300
0.6900
1,128,611
+0.01(+1.47%)
Jul 06, 2020
0.7000
0.7400
0.6500
0.6800
2,753,457
+0.03(+4.63%)
Jul 02, 2020
0.6301
0.6700
0.6040
0.6499
1,936,100
+0.02(+3.16%)
Jul 01, 2020
0.6400
0.6700
0.6100
0.6300
1,926,630
-0.06(-8.70%)
Jun 30, 2020
0.6300
0.7300
0.6200
0.6900
3,287,304
+0.03(+3.85%)
Jun 29, 2020
0.6200
0.6760
0.5600
0.6644
2,532,770
+0.02(+3.81%)
Jun 26, 2020
0.7039
0.7100
0.6201
0.6400
3,339,200
-0.09(-12.32%)
Jun 25, 2020
0.6900
0.7800
0.6900
0.7299
2,995,020
-0.04(-5.21%)
Jun 24, 2020
0.7900
0.8100
0.6500
0.7700
7,592,895
-0.04(-4.94%)
Jun 23, 2020
0.8100
0.8600
0.7310
0.8100
8,806,740
+0.06(+8.00%)
Jun 22, 2020
0.7400
0.8700
0.6600
0.7500
14,341,065
+0.04(+4.95%)
Jun 19, 2020
0.7200
0.8400
0.6400
0.7146
11,745,900
+0.02(+3.57%)
Jun 18, 2020
0.6300
0.7000
0.5800
0.6900
7,010,685
+0.09(+15.00%)
Jun 17, 2020
0.6400
0.6600
0.5800
0.6000
2,283,566
-0.06(-9.09%)
Jun 16, 2020
0.6100
0.7400
0.6100
0.6600
5,577,137
+0.05(+8.20%)
Jun 15, 2020
0.5700
0.7000
0.5300
0.6100
7,009,958
-0.02(-3.63%)
Jun 12, 2020
0.6600
0.7090
0.6100
0.6330
5,994,600
-0.18(-21.85%)
Jun 11, 2020
0.5100
0.8400
0.5000
0.8100
35,153,328
+0.25(+44.64%)
Jun 10, 2020
0.5200
0.6200
0.4900
0.5600
5,352,975
+0.07(+14.15%)
Jun 09, 2020
0.4500
0.5200
0.4350
0.4906
2,999,721
+0.03(+6.65%)
Jun 08, 2020
0.4600
0.5000
0.4300
0.4600
2,858,278
+0.01(+2.93%)
Jun 05, 2020
0.4300
0.4700
0.4100
0.4469
1,739,200
+0.03(+8.00%)
Jun 04, 2020
0.4022
0.4325
0.3800
0.4138
1,133,518
+0.00(+0.93%)
Jun 03, 2020
0.4000
0.4100
0.4000
0.4100
746,062
+0.00(+0.00%)
Jun 02, 2020
0.4100
0.4200
0.4100
0.4100
387,975
-0.01(-2.38%)
Jun 01, 2020
0.4100
0.4300
0.4100
0.4200
449,138
+0.01(+1.38%)
May 29, 2020
0.4200
0.4265
0.4050
0.4143
844,600
-0.01(-2.86%)
May 28, 2020
0.4370
0.4483
0.4211
0.4265
609,498
-0.02(-5.31%)
May 27, 2020
0.4645
0.4673
0.4362
0.4504
1,387,948
-0.01(-2.09%)
May 26, 2020
0.4500
0.4700
0.4300
0.4600
2,182,474
+0.03(+7.00%)
May 22, 2020
0.4200
0.4700
0.4104
0.4299
1,723,400
-0.00(-0.02%)
May 21, 2020
0.4400
0.4400
0.4100
0.4300
513,516
-0.00(-0.39%)
May 20, 2020
0.4387
0.4650
0.4126
0.4317
1,439,716
-0.01(-2.68%)
May 19, 2020
0.4397
0.4660
0.4300
0.4436
1,613,482
+0.01(+3.16%)
May 18, 2020
0.4200
0.4400
0.4100
0.4300
649,396
+0.02(+3.79%)
May 15, 2020
0.4100
0.4341
0.4000
0.4143
370,500
-0.02(-3.65%)
May 14, 2020
0.4200
0.4900
0.4000
0.4300
1,419,591
+0.01(+2.38%)
May 13, 2020
0.4500
0.4500
0.3910
0.4200
711,391
-0.03(-6.42%)
May 12, 2020
0.4600
0.4600
0.4440
0.4488
590,019
-0.01(-2.43%)
May 11, 2020
0.4500
0.4700
0.4460
0.4600
512,208
-0.00(-1.05%)
May 08, 2020
0.4737
0.4800
0.4301
0.4649
1,071,800
-0.02(-3.15%)
May 07, 2020
0.5100
0.5400
0.4600
0.4800
2,182,072
-0.03(-5.88%)
May 06, 2020
0.4900
0.5500
0.4400
0.5100
5,544,693
+0.05(+10.15%)
May 05, 2020
0.4306
0.4688
0.4101
0.4630
2,065,895
+0.04(+10.24%)
May 04, 2020
0.4150
0.4440
0.4000
0.4200
1,200,279
+0.01(+1.23%)
May 01, 2020
0.4111
0.4690
0.4050
0.4149
2,297,500
+0.01(+2.98%)
Apr 30, 2020
0.4150
0.4194
0.3901
0.4029
696,271
-0.00(-0.54%)
Apr 29, 2020
0.4200
0.4299
0.4000
0.4051
578,409
-0.01(-2.41%)
Apr 28, 2020
0.4500
0.4600
0.4100
0.4151
886,142
-0.04(-9.76%)
Apr 27, 2020
0.4100
0.4800
0.3900
0.4600
2,104,963
+0.05(+13.58%)
Apr 24, 2020
0.4199
0.4200
0.3900
0.4050
320,100
-0.00(-1.22%)
Apr 23, 2020
0.4000
0.4200
0.3900
0.4100
302,496
+0.00(+0.79%)
Apr 22, 2020
0.4090
0.4222
0.3900
0.4068
423,528
-0.01(-3.12%)
Apr 21, 2020
0.4243
0.4250
0.3900
0.4199
369,417
-0.00(-0.02%)
Apr 20, 2020
0.4400
0.4500
0.4100
0.4200
489,803
+0.00(+0.00%)
Apr 17, 2020
0.4400
0.4450
0.4100
0.4200
391,800
-0.01(-2.53%)
Apr 16, 2020
0.4800
0.4800
0.4200
0.4309
574,788
-0.03(-6.33%)
Apr 15, 2020
0.4500
0.4900
0.4100
0.4600
1,511,723
-0.01(-1.56%)
Apr 14, 2020
0.3982
0.4837
0.3800
0.4673
3,742,452
+0.07(+18.27%)
Apr 13, 2020
0.3990
0.4150
0.3750
0.3951
473,060
+0.01(+2.62%)
Apr 09, 2020
0.4200
0.4500
0.3850
0.3850
938,700
-0.02(-6.10%)
Apr 08, 2020
0.4300
0.4300
0.3500
0.4100
543,320
-0.01(-2.77%)
Apr 07, 2020
0.4395
0.4399
0.4077
0.4217
974,991
-0.04(-8.33%)
Apr 06, 2020
0.4700
0.4700
0.4200
0.4600
764,952
+0.01(+3.14%)
Apr 03, 2020
0.4948
0.5000
0.4230
0.4460
1,266,600
-0.05(-10.80%)
Apr 02, 2020
0.5211
0.5514
0.4600
0.5000
2,213,544
+0.00(+0.20%)
Apr 01, 2020
0.4800
0.5400
0.4058
0.4990
4,845,194
+0.03(+6.17%)
Mar 31, 2020
0.5500
0.5900
0.4600
0.4700
2,446,872
-0.16(-25.40%)
Mar 30, 2020
0.4400
0.6500
0.4100
0.6300
9,139,942
+0.21(+48.58%)
Mar 27, 2020
0.4150
0.4988
0.4000
0.4240
3,086,200
+0.01(+1.19%)
Mar 26, 2020
0.4140
0.4400
0.3801
0.4190
1,460,716
+0.01(+2.82%)
Mar 25, 2020
0.3600
0.4300
0.3450
0.4075
2,159,814
+0.05(+13.19%)
Mar 24, 2020
0.4200
0.4200
0.3600
0.3600
811,620
-0.05(-12.20%)
Mar 23, 2020
0.3900
0.4500
0.3900
0.4100
1,131,943
+0.03(+7.05%)
Mar 20, 2020
0.4378
0.4378
0.3800
0.3830
921,300
-0.02(-4.25%)
Mar 19, 2020
0.3791
0.4800
0.3611
0.4000
2,961,242
+0.02(+5.26%)
Mar 18, 2020
0.4000
0.4200
0.3600
0.3800
1,207,292
-0.01(-2.56%)
Mar 17, 2020
0.4400
0.4400
0.3400
0.3900
1,092,366
+0.07(+21.88%)
Mar 16, 2020
0.3400
0.3700
0.3200
0.3200
990,467
-0.06(-15.97%)
Mar 13, 2020
0.4300
0.4790
0.3521
0.3808
1,704,200
-0.08(-17.22%)
Mar 12, 2020
0.4900
0.5100
0.4200
0.4600
2,019,330
-0.06(-11.54%)
Mar 11, 2020
0.4500
0.6300
0.4500
0.5200
6,289,850
+0.04(+8.33%)
Mar 10, 2020
0.4700
0.5400
0.4500
0.4800
3,949,368
-0.07(-12.73%)
Mar 09, 2020
0.6700
0.6900
0.5000
0.5500
4,143,080
-0.15(-21.27%)
Mar 06, 2020
0.7300
0.7399
0.6532
0.6986
3,632,700
-0.01(-1.61%)
Mar 05, 2020
0.7600
0.7700
0.7000
0.7100
5,774,049
-0.02(-2.74%)
Mar 04, 2020
0.7500
0.7900
0.7000
0.7300
3,888,906
-0.03(-3.95%)
Mar 03, 2020
0.7819
0.8500
0.7200
0.7600
6,889,950
-0.06(-7.16%)
Mar 02, 2020
0.8300
0.8800
0.7695
0.8186
5,430,192
+0.06(+8.28%)
Feb 28, 2020
0.8900
0.9500
0.7050
0.7560
9,188,000
-0.01(-1.65%)
Feb 27, 2020
0.7831
0.8503
0.6710
0.7687
13,959,794
-0.13(-14.59%)
Feb 26, 2020
0.7200
1.150
0.6200
0.9000
14,844,287
+0.18(+25.00%)
Feb 25, 2020
0.7200
0.7600
0.6500
0.7200
2,750,153
-0.03(-4.00%)
Feb 24, 2020
0.7900
0.8100
0.7000
0.7500
5,772,579
+0.09(+14.17%)
Feb 21, 2020
0.6000
0.6690
0.5940
0.6569
7,853,400
-0.19(-22.76%)
Feb 20, 2020
0.7700
0.8600
0.7300
0.8505
1,650,853
+0.08(+9.93%)
Feb 19, 2020
0.8158
0.8399
0.7344
0.7737
1,433,008
-0.06(-6.78%)
Feb 18, 2020
0.9700
0.9800
0.8100
0.8300
1,757,689
-0.18(-17.82%)
Feb 14, 2020
0.9900
1.125
0.9600
1.010
3,178,600
+0.06(+6.32%)
Feb 13, 2020
0.8700
1.190
0.8600
0.9500
11,843,951
+0.21(+28.52%)
Feb 12, 2020
1.250
1.370
0.6803
0.7392
6,131,832
-0.58(-44.00%)
Feb 11, 2020
1.370
1.380
1.260
1.320
987,710
-0.16(-10.81%)
Feb 10, 2020
1.210
1.570
1.090
1.480
2,549,008
+0.21(+16.54%)
Feb 07, 2020
1.150
1.490
1.090
1.270
1,461,700
+0.00(+0.00%)
Feb 06, 2020
1.570
1.650
1.270
1.270
1,050,382
-0.32(-20.13%)
Feb 05, 2020
1.570
1.710
1.570
1.590
978,350
-0.13(-7.56%)
Feb 04, 2020
1.800
1.800
1.510
1.720
1,651,683
-0.43(-20.00%)
Feb 03, 2020
2.630
2.700
2.120
2.150
1,885,568
-0.76(-26.12%)
Jan 31, 2020
3.000
3.380
2.630
2.910
9,869,100
+0.59(+25.43%)
Jan 30, 2020
2.200
2.600
2.000
2.320
6,424,441
+0.40(+20.83%)
Jan 29, 2020
1.980
2.100
1.500
1.920
1,805,822
+0.07(+3.78%)
Jan 28, 2020
2.690
2.690
1.800
1.850
3,051,134
-0.90(-32.73%)
Jan 27, 2020
2.200
2.820
1.680
2.750
10,436,322
+1.67(+154.63%)
Jan 24, 2020
0.6900
1.450
0.6155
1.080
1,606,400
+0.39(+55.40%)
Jan 23, 2020
0.7825
0.8499
0.6710
0.6950
91,551
-0.09(-11.18%)
Jan 22, 2020
0.6900
0.9900
0.6400
0.7825
487,011
+0.11(+16.79%)
Jan 21, 2020
0.5020
0.7000
0.5020
0.6700
98,492
+0.15(+27.91%)
Jan 17, 2020
0.5483
0.5625
0.5020
0.5238
40,800
-0.03(-5.91%)
Jan 16, 2020
0.5300
0.6100
0.5300
0.5567
50,659
-0.03(-4.59%)
Jan 15, 2020
0.6000
0.6300
0.5501
0.5835
42,970
-0.02(-2.75%)
Jan 14, 2020
0.6700
0.7000
0.6000
0.6000
51,354
-0.07(-10.45%)
Jan 13, 2020
0.6378
0.7400
0.6378
0.6700
96,851
+0.07(+11.28%)
Jan 10, 2020
0.4725
0.7625
0.4600
0.6021
458,000
+0.15(+33.80%)
Jan 09, 2020
0.4325
0.4500
0.4138
0.4500
16,160
+0.00(+0.00%)
Jan 08, 2020
0.4039
0.4500
0.3725
0.4500
21,958
+0.01(+2.27%)
Jan 07, 2020
0.3600
0.4400
0.3600
0.4400
6,718
-0.02(-4.31%)
Jan 06, 2020
0.3940
0.4996
0.3600
0.4598
118,186
+0.07(+16.70%)
Jan 03, 2020
0.3800
0.4150
0.3350
0.3940
64,000
+0.02(+5.07%)
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
.