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
Harvest Health & Recreation Inc
(OP:
HRVSF
)
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 (%)
Apr 30, 2020
1.200
1.600
1.170
1.350
2,421,974
+0.17(+14.63%)
Apr 29, 2020
1.000
1.220
0.9494
1.178
1,369,161
+0.25(+26.50%)
Apr 28, 2020
0.8500
0.9595
0.7700
0.9310
678,610
+0.10(+12.18%)
Apr 27, 2020
0.7560
0.8300
0.7000
0.8299
529,797
+0.12(+17.72%)
Apr 24, 2020
0.6881
0.7077
0.6500
0.7050
377,600
+0.03(+4.69%)
Apr 23, 2020
0.6490
0.7390
0.6490
0.6734
329,058
-0.01(-0.97%)
Apr 22, 2020
0.6971
0.7400
0.6737
0.6800
351,494
-0.03(-3.85%)
Apr 21, 2020
0.7700
0.7704
0.7000
0.7072
188,192
-0.02(-2.60%)
Apr 20, 2020
0.6131
0.7689
0.6131
0.7261
748,751
+0.10(+15.25%)
Apr 17, 2020
0.7270
0.7270
0.6239
0.6300
1,086,500
-0.04(-5.97%)
Apr 16, 2020
0.7620
0.7620
0.6456
0.6700
556,268
-0.01(-1.47%)
Apr 15, 2020
0.7480
0.7500
0.6750
0.6800
562,984
-0.08(-10.53%)
Apr 14, 2020
0.7761
0.7989
0.7475
0.7600
270,389
+0.01(+1.33%)
Apr 13, 2020
0.9100
0.9100
0.7463
0.7500
399,648
-0.05(-6.25%)
Apr 09, 2020
0.8000
0.8590
0.7500
0.8000
368,400
+0.01(+1.27%)
Apr 08, 2020
0.8500
0.8550
0.7780
0.7900
641,887
-0.07(-8.01%)
Apr 07, 2020
0.8301
0.8710
0.8301
0.8588
321,962
+0.03(+3.33%)
Apr 06, 2020
0.8000
0.8362
0.7069
0.8311
431,696
+0.06(+7.94%)
Apr 03, 2020
0.9230
0.9230
0.7444
0.7700
409,600
-0.04(-4.56%)
Apr 02, 2020
0.8790
0.8790
0.7958
0.8068
226,469
-0.00(-0.40%)
Apr 01, 2020
0.9100
0.9500
0.7800
0.8100
426,642
-0.10(-11.48%)
Mar 31, 2020
0.8290
0.9794
0.8290
0.9150
282,441
-0.01(-0.54%)
Mar 30, 2020
1.040
1.060
0.8770
0.9200
318,244
+0.03(+3.52%)
Mar 27, 2020
0.8800
1.000
0.8333
0.8887
1,007,800
-0.05(-5.46%)
Mar 26, 2020
1.100
1.110
0.8430
0.9400
1,234,165
-0.19(-16.81%)
Mar 25, 2020
1.070
1.230
1.008
1.130
678,698
+0.12(+12.14%)
Mar 24, 2020
0.9400
1.090
0.9100
1.008
646,231
+0.12(+13.22%)
Mar 23, 2020
0.9998
0.9998
0.8000
0.8900
334,946
+0.03(+3.48%)
Mar 20, 2020
0.6800
0.9780
0.6800
0.8601
656,500
+0.19(+28.37%)
Mar 19, 2020
0.6640
0.6800
0.4861
0.6700
679,146
+0.10(+16.79%)
Mar 18, 2020
0.6860
0.6860
0.4577
0.5737
776,365
-0.06(-8.94%)
Mar 17, 2020
0.7050
0.7400
0.6300
0.6300
1,225,919
-0.05(-7.79%)
Mar 16, 2020
0.6608
0.9600
0.6470
0.6832
1,536,176
-0.25(-27.06%)
Mar 13, 2020
1.050
1.160
0.9050
0.9366
782,200
-0.09(-8.61%)
Mar 12, 2020
1.170
1.170
0.9700
1.025
832,712
-0.22(-17.35%)
Mar 11, 2020
1.650
1.830
1.095
1.240
1,499,120
-0.57(-31.53%)
Mar 10, 2020
1.810
1.889
1.647
1.811
371,031
+0.15(+9.09%)
Mar 09, 2020
1.680
1.950
1.630
1.660
633,282
-0.35(-17.41%)
Mar 06, 2020
2.100
2.100
1.800
2.010
355,200
-0.02(-0.99%)
Mar 05, 2020
2.110
2.160
1.960
2.030
242,349
-0.08(-3.79%)
Mar 04, 2020
1.959
2.113
1.895
2.110
327,509
+0.17(+8.86%)
Mar 03, 2020
2.053
2.200
1.900
1.938
510,282
-0.24(-11.09%)
Mar 02, 2020
2.270
2.360
2.010
2.180
178,738
-0.13(-5.63%)
Feb 28, 2020
1.940
2.310
1.940
2.310
411,800
+0.10(+4.52%)
Feb 27, 2020
2.270
2.270
2.000
2.210
641,193
-0.03(-1.34%)
Feb 26, 2020
2.340
2.350
2.200
2.240
167,439
-0.12(-5.08%)
Feb 25, 2020
2.160
2.379
2.160
2.360
386,645
+0.04(+1.78%)
Feb 24, 2020
2.200
2.350
2.200
2.319
307,310
-0.09(-3.78%)
Feb 21, 2020
2.550
2.550
2.400
2.410
294,300
-0.11(-4.37%)
Feb 20, 2020
2.550
2.550
2.440
2.520
188,713
+0.04(+1.61%)
Feb 19, 2020
2.450
2.483
2.440
2.480
175,715
+0.03(+1.13%)
Feb 18, 2020
2.399
2.466
2.340
2.452
135,972
+0.05(+2.18%)
Feb 14, 2020
2.340
2.493
2.340
2.400
298,900
+0.11(+4.80%)
Feb 13, 2020
2.350
2.420
2.240
2.290
601,238
-0.11(-4.77%)
Feb 12, 2020
2.500
2.570
2.380
2.405
310,340
-0.09(-3.43%)
Feb 11, 2020
2.500
2.520
2.450
2.490
308,611
-0.03(-1.19%)
Feb 10, 2020
2.490
2.680
2.490
2.520
338,049
-0.16(-5.97%)
Feb 07, 2020
2.660
2.680
2.567
2.680
263,400
-0.03(-1.08%)
Feb 06, 2020
2.770
2.770
2.660
2.709
229,031
-0.08(-2.70%)
Feb 05, 2020
2.800
2.877
2.720
2.785
179,165
-0.08(-2.64%)
Feb 04, 2020
2.865
2.995
2.850
2.860
156,659
-0.03(-1.04%)
Feb 03, 2020
2.980
2.990
2.875
2.890
111,681
-0.15(-4.93%)
Jan 31, 2020
2.845
3.070
2.845
3.040
118,100
+0.05(+1.67%)
Jan 30, 2020
2.700
2.990
2.700
2.990
87,425
+0.13(+4.55%)
Jan 29, 2020
2.700
2.880
2.700
2.860
117,718
+0.06(+2.14%)
Jan 28, 2020
2.958
2.985
2.789
2.800
196,562
-0.12(-4.11%)
Jan 27, 2020
2.700
3.005
2.678
2.920
285,750
+0.01(+0.38%)
Jan 24, 2020
3.010
3.050
2.750
2.909
489,800
-0.10(-3.34%)
Jan 23, 2020
2.990
3.280
2.942
3.009
324,512
-0.15(-4.77%)
Jan 22, 2020
3.420
3.420
3.030
3.160
237,055
-0.12(-3.77%)
Jan 21, 2020
3.351
3.586
3.190
3.284
568,627
-0.28(-7.94%)
Jan 17, 2020
3.480
3.640
3.360
3.567
439,500
+0.22(+6.66%)
Jan 16, 2020
3.100
3.550
3.100
3.344
507,944
+0.12(+3.86%)
Jan 15, 2020
2.881
3.235
2.841
3.220
474,789
+0.29(+9.97%)
Jan 14, 2020
3.020
3.090
2.870
2.928
278,889
-0.03(-0.96%)
Jan 13, 2020
3.040
3.120
2.880
2.957
267,823
-0.06(-1.87%)
Jan 10, 2020
3.180
3.180
2.930
3.013
375,100
-0.11(-3.43%)
Jan 09, 2020
2.950
3.200
2.800
3.120
317,496
+0.22(+7.59%)
Jan 08, 2020
2.850
2.969
2.720
2.900
316,032
+0.02(+0.62%)
Jan 07, 2020
3.200
3.250
2.800
2.882
675,375
-0.32(-9.94%)
Jan 06, 2020
3.380
3.410
3.160
3.200
326,198
-0.15(-4.33%)
Jan 03, 2020
3.240
3.393
3.097
3.345
481,800
+0.13(+4.04%)
Jan 02, 2020
3.279
3.290
2.910
3.215
429,917
+0.06(+1.93%)
Dec 31, 2019
2.800
3.250
2.790
3.154
756,100
+0.37(+13.46%)
Dec 30, 2019
2.640
2.804
2.500
2.780
493,885
+0.30(+12.19%)
Dec 27, 2019
2.380
2.520
2.290
2.478
363,100
+0.13(+5.44%)
Dec 26, 2019
2.320
2.390
2.300
2.350
232,199
-0.03(-1.26%)
Dec 24, 2019
2.170
2.380
2.170
2.380
125,100
+0.13(+5.62%)
Dec 23, 2019
2.350
2.420
2.197
2.253
499,741
-0.07(-3.08%)
Dec 20, 2019
2.210
2.350
2.180
2.325
316,500
+0.22(+10.45%)
Dec 19, 2019
2.025
2.152
2.025
2.105
362,965
+0.00(+0.24%)
Dec 18, 2019
2.240
2.240
2.060
2.100
285,277
-0.10(-4.64%)
Dec 17, 2019
2.400
2.420
2.060
2.202
428,603
-0.16(-6.69%)
Dec 16, 2019
2.350
2.450
2.280
2.360
230,477
+0.01(+0.43%)
Dec 13, 2019
2.371
2.405
2.280
2.350
160,200
-0.02(-0.84%)
Dec 12, 2019
2.260
2.400
2.260
2.370
172,234
+0.04(+1.72%)
Dec 11, 2019
2.370
2.430
2.320
2.330
91,994
-0.08(-3.16%)
Dec 10, 2019
2.535
2.535
2.388
2.406
143,714
-0.06(-2.59%)
Dec 09, 2019
2.450
2.498
2.350
2.470
109,753
+0.01(+0.41%)
Dec 06, 2019
2.386
2.600
2.310
2.460
208,300
+0.05(+2.07%)
Dec 05, 2019
2.260
2.410
2.260
2.410
199,126
+0.15(+6.64%)
Dec 04, 2019
2.260
2.331
2.230
2.260
280,670
-0.05(-1.95%)
Dec 03, 2019
2.446
2.465
2.267
2.305
218,957
-0.14(-5.73%)
Dec 02, 2019
2.500
2.620
2.380
2.445
213,016
-0.12(-4.60%)
Nov 29, 2019
2.540
2.600
2.460
2.563
62,000
+0.03(+1.30%)
Nov 27, 2019
2.442
2.585
2.370
2.530
170,200
+0.03(+1.20%)
Nov 26, 2019
2.520
2.655
2.310
2.500
540,652
-0.03(-1.19%)
Nov 25, 2019
2.800
2.820
2.480
2.530
330,475
-0.17(-6.30%)
Nov 22, 2019
2.752
2.820
2.630
2.700
271,800
-0.14(-4.93%)
Nov 21, 2019
2.860
3.074
2.716
2.840
839,794
+0.08(+2.90%)
Nov 20, 2019
2.600
2.800
2.450
2.760
653,218
+0.21(+8.07%)
Nov 19, 2019
2.510
2.675
2.500
2.554
313,188
-0.10(-3.63%)
Nov 18, 2019
2.826
2.872
2.599
2.650
310,965
-0.15(-5.42%)
Nov 15, 2019
2.640
2.891
2.520
2.802
314,500
+0.15(+5.54%)
Nov 14, 2019
2.720
2.740
2.490
2.655
260,851
-0.07(-2.39%)
Nov 13, 2019
2.810
2.830
2.634
2.720
241,997
-0.08(-2.86%)
Nov 12, 2019
2.768
3.000
2.670
2.800
302,800
+0.01(+0.47%)
Nov 11, 2019
2.850
2.850
2.680
2.787
151,050
-0.03(-1.17%)
Nov 08, 2019
2.500
2.830
2.500
2.820
479,500
+0.32(+12.66%)
Nov 07, 2019
2.450
2.503
2.250
2.503
234,264
+0.20(+8.50%)
Nov 06, 2019
2.450
2.540
2.292
2.307
289,510
-0.12(-4.91%)
Nov 05, 2019
2.600
2.610
2.420
2.426
304,417
-0.15(-5.97%)
Nov 04, 2019
2.740
2.740
2.495
2.580
290,945
-0.10(-3.91%)
Nov 01, 2019
2.710
2.780
2.650
2.685
271,000
-0.04(-1.29%)
Oct 31, 2019
2.700
2.780
2.610
2.720
264,388
-0.02(-0.73%)
Oct 30, 2019
2.670
2.747
2.600
2.740
115,825
+0.04(+1.48%)
Oct 29, 2019
2.620
2.730
2.560
2.700
313,318
-0.02(-0.81%)
Oct 28, 2019
2.770
2.930
2.620
2.722
335,718
+0.03(+1.19%)
Oct 25, 2019
2.695
2.765
2.670
2.690
130,600
-0.05(-1.82%)
Oct 24, 2019
2.670
2.800
2.660
2.740
110,271
-0.03(-1.08%)
Oct 23, 2019
2.815
2.835
2.610
2.770
192,518
+0.00(+0.00%)
Oct 22, 2019
2.826
2.900
2.710
2.770
162,534
-0.07(-2.46%)
Oct 21, 2019
3.000
3.000
2.749
2.840
269,740
-0.09(-3.18%)
Oct 18, 2019
2.950
2.955
2.700
2.933
249,200
+0.10(+3.61%)
Oct 17, 2019
2.550
2.850
2.515
2.831
442,816
+0.33(+13.24%)
Oct 16, 2019
2.620
2.620
2.470
2.500
209,853
-0.10(-3.78%)
Oct 15, 2019
2.540
2.698
2.400
2.598
469,735
+0.05(+1.89%)
Oct 14, 2019
2.701
2.850
2.520
2.550
109,238
+0.04(+1.59%)
Oct 11, 2019
2.460
2.700
2.270
2.510
392,200
+0.11(+4.58%)
Oct 10, 2019
2.420
2.560
2.039
2.400
853,956
-0.10(-4.00%)
Oct 09, 2019
2.520
2.600
2.440
2.500
305,769
-0.03(-1.19%)
Oct 08, 2019
2.813
2.850
2.518
2.530
678,369
-0.31(-10.92%)
Oct 07, 2019
2.975
3.071
2.780
2.840
390,396
-0.15(-5.02%)
Oct 04, 2019
3.372
3.480
2.847
2.990
361,000
-0.18(-5.68%)
Oct 03, 2019
3.240
3.380
3.113
3.170
597,147
+0.04(+1.44%)
Oct 02, 2019
2.900
3.160
2.690
3.125
650,876
+0.21(+7.39%)
Oct 01, 2019
3.086
3.170
2.800
2.910
703,744
-0.28(-8.76%)
Sep 30, 2019
3.410
3.470
2.988
3.189
607,632
-0.31(-8.87%)
Sep 27, 2019
3.780
3.980
3.290
3.500
511,900
-0.27(-7.16%)
Sep 26, 2019
3.700
3.980
3.650
3.770
431,653
+0.19(+5.25%)
Sep 25, 2019
3.720
3.805
3.496
3.582
330,539
-0.13(-3.45%)
Sep 24, 2019
3.730
3.940
3.650
3.710
338,300
-0.18(-4.63%)
Sep 23, 2019
4.050
4.125
3.713
3.890
737,807
-0.18(-4.41%)
Sep 20, 2019
4.260
4.270
4.010
4.069
342,400
-0.20(-4.70%)
Sep 19, 2019
4.498
4.610
4.190
4.270
293,579
-0.15(-3.47%)
Sep 18, 2019
4.596
4.730
4.394
4.423
307,232
-0.14(-3.00%)
Sep 17, 2019
4.750
4.920
4.522
4.560
177,923
-0.22(-4.54%)
Sep 16, 2019
5.000
5.000
4.650
4.777
192,093
-0.14(-2.85%)
Sep 13, 2019
5.130
5.140
4.760
4.917
207,300
+0.07(+1.38%)
Sep 12, 2019
5.075
5.124
4.800
4.850
343,379
-0.27(-5.27%)
Sep 11, 2019
5.402
5.402
5.097
5.120
209,201
-0.23(-4.30%)
Sep 10, 2019
5.410
5.550
5.200
5.350
268,729
+0.01(+0.26%)
Sep 09, 2019
5.512
5.600
5.250
5.336
243,513
-0.14(-2.50%)
Sep 06, 2019
5.435
5.580
5.380
5.473
257,400
+0.06(+1.05%)
Sep 05, 2019
5.820
5.820
5.320
5.416
296,674
-0.15(-2.73%)
Sep 04, 2019
5.390
5.690
5.032
5.568
331,146
+0.46(+8.98%)
Sep 03, 2019
4.990
5.120
4.700
5.109
290,614
+0.24(+4.91%)
Aug 30, 2019
4.600
4.870
4.450
4.870
181,900
+0.33(+7.18%)
Aug 29, 2019
4.470
4.750
4.470
4.544
167,070
+0.09(+2.11%)
Aug 28, 2019
4.422
4.780
4.084
4.450
213,288
+0.11(+2.53%)
Aug 27, 2019
4.461
4.600
4.000
4.340
486,018
-0.13(-2.82%)
Aug 26, 2019
4.679
4.790
4.261
4.466
413,400
-0.14(-3.12%)
Aug 23, 2019
4.548
4.722
4.530
4.610
112,000
+0.02(+0.39%)
Aug 22, 2019
4.852
4.915
4.520
4.592
251,964
-0.24(-4.93%)
Aug 21, 2019
4.910
5.000
4.826
4.830
312,964
-0.07(-1.43%)
Aug 20, 2019
4.886
5.020
4.727
4.900
669,852
+0.08(+1.66%)
Aug 19, 2019
5.100
5.190
4.700
4.820
337,579
-0.25(-4.88%)
Aug 16, 2019
4.995
5.110
4.850
5.067
349,800
+0.25(+5.13%)
Aug 15, 2019
5.324
5.350
4.650
4.820
627,567
-0.41(-7.87%)
Aug 14, 2019
5.650
5.690
5.200
5.231
311,378
-0.49(-8.54%)
Aug 13, 2019
5.400
5.900
5.214
5.720
353,615
+0.47(+8.95%)
Aug 12, 2019
5.380
5.530
5.243
5.250
370,187
-0.15(-2.78%)
Aug 09, 2019
5.427
5.600
5.322
5.400
492,200
+0.14(+2.66%)
Aug 08, 2019
5.250
5.290
5.100
5.260
240,923
+0.03(+0.50%)
Aug 07, 2019
5.520
5.520
5.190
5.234
208,540
-0.15(-2.75%)
Aug 06, 2019
5.700
5.734
5.370
5.382
177,781
-0.27(-4.83%)
Aug 05, 2019
5.860
5.860
5.500
5.655
133,882
-0.07(-1.23%)
Aug 02, 2019
5.290
5.857
5.177
5.725
276,800
+0.44(+8.33%)
Aug 01, 2019
5.620
5.872
5.086
5.285
309,609
-0.17(-3.12%)
Jul 31, 2019
5.221
5.600
5.211
5.455
278,491
+0.27(+5.11%)
Jul 30, 2019
4.970
5.190
4.769
5.190
686,181
-0.18(-3.35%)
Jul 29, 2019
5.476
5.650
5.330
5.370
191,302
-0.11(-2.01%)
Jul 26, 2019
5.116
5.640
5.030
5.480
336,000
+0.38(+7.37%)
Jul 25, 2019
5.230
5.240
5.020
5.104
284,555
-0.02(-0.33%)
Jul 24, 2019
5.110
5.200
5.000
5.121
282,616
-0.08(-1.62%)
Jul 23, 2019
5.415
5.660
5.100
5.205
294,614
-0.22(-4.06%)
Jul 22, 2019
5.400
5.570
5.364
5.425
177,983
+0.02(+0.46%)
Jul 19, 2019
5.390
5.469
5.270
5.400
134,300
+0.10(+1.89%)
Jul 18, 2019
5.354
5.568
5.248
5.300
278,137
-0.03(-0.53%)
Jul 17, 2019
5.635
6.040
5.267
5.329
491,781
-0.21(-3.73%)
Jul 16, 2019
5.688
5.760
5.500
5.535
311,197
-0.16(-2.72%)
Jul 15, 2019
5.850
6.000
5.560
5.690
452,161
-0.18(-3.07%)
Jul 12, 2019
6.220
6.300
5.720
5.870
535,800
-0.25(-4.08%)
Jul 11, 2019
6.300
6.380
6.110
6.120
548,350
-0.13(-2.08%)
Jul 10, 2019
6.200
6.340
6.141
6.250
264,570
+0.12(+1.96%)
Jul 09, 2019
6.297
6.450
6.040
6.130
875,612
+0.18(+2.97%)
Jul 08, 2019
6.029
6.227
5.900
5.953
247,846
-0.07(-1.18%)
Jul 05, 2019
6.010
6.110
5.946
6.024
90,100
-0.07(-1.13%)
Jul 03, 2019
6.210
6.230
5.980
6.093
93,500
-0.04(-0.68%)
Jul 02, 2019
6.359
6.450
6.104
6.134
158,386
-0.22(-3.52%)
Jul 01, 2019
6.300
6.370
6.150
6.358
386,337
+0.19(+3.00%)
Jun 28, 2019
6.245
6.300
6.160
6.173
111,000
+0.01(+0.14%)
Jun 27, 2019
6.295
6.299
6.085
6.164
232,642
+0.02(+0.39%)
Jun 26, 2019
5.960
6.310
5.960
6.140
124,464
+0.09(+1.49%)
Jun 25, 2019
6.235
6.300
5.860
6.050
299,720
-0.14(-2.30%)
Jun 24, 2019
6.530
6.530
6.160
6.192
171,354
-0.13(-2.02%)
Jun 21, 2019
6.470
6.480
6.149
6.320
211,600
-0.12(-1.86%)
Jun 20, 2019
6.620
6.620
6.348
6.440
258,103
+0.15(+2.38%)
Jun 19, 2019
6.120
6.297
5.860
6.290
251,366
+0.26(+4.31%)
Jun 18, 2019
5.985
6.170
5.840
6.030
172,129
+0.15(+2.55%)
Jun 17, 2019
6.050
6.212
5.768
5.880
302,166
-0.04(-0.68%)
Jun 14, 2019
5.999
6.125
5.497
5.920
1,010,300
-0.21(-3.35%)
Jun 13, 2019
6.406
6.535
6.034
6.125
249,654
-0.29(-4.53%)
Jun 12, 2019
6.370
6.420
6.238
6.416
146,703
+0.10(+1.51%)
Jun 11, 2019
6.400
6.510
6.243
6.320
258,750
+0.03(+0.48%)
Jun 10, 2019
6.450
6.700
6.247
6.290
257,783
-0.15(-2.33%)
Jun 07, 2019
6.400
6.548
6.105
6.440
344,100
+0.26(+4.21%)
Jun 06, 2019
6.900
6.900
6.140
6.180
533,938
-0.45(-6.83%)
Jun 05, 2019
6.500
6.760
6.100
6.633
483,349
+0.39(+6.33%)
Jun 04, 2019
6.623
6.847
6.099
6.238
756,001
-0.22(-3.43%)
Jun 03, 2019
6.950
7.014
6.384
6.460
263,099
-0.24(-3.59%)
May 31, 2019
7.230
7.230
6.560
6.701
459,200
-0.42(-5.88%)
May 30, 2019
7.410
7.570
7.080
7.119
147,269
-0.15(-2.08%)
May 29, 2019
7.575
7.760
7.142
7.270
246,253
-0.33(-4.34%)
May 28, 2019
7.630
7.708
7.490
7.600
203,635
+0.10(+1.33%)
May 24, 2019
7.470
7.670
7.450
7.500
182,800
+0.05(+0.67%)
May 23, 2019
7.580
8.020
7.370
7.450
407,812
-0.19(-2.55%)
May 22, 2019
7.450
7.850
7.450
7.645
462,462
+0.23(+3.17%)
May 21, 2019
7.890
7.890
7.370
7.410
147,243
-0.20(-2.63%)
May 20, 2019
7.550
7.820
7.360
7.610
166,656
+0.02(+0.32%)
May 17, 2019
7.480
7.776
7.187
7.585
234,500
+0.13(+1.76%)
May 16, 2019
7.610
7.720
7.244
7.454
243,488
+0.00(+0.06%)
May 15, 2019
8.025
8.070
7.450
7.450
285,443
-0.38(-4.79%)
May 14, 2019
7.725
7.970
7.560
7.825
352,892
+0.29(+3.78%)
May 13, 2019
8.000
8.000
7.500
7.540
445,692
-0.46(-5.73%)
May 10, 2019
8.156
8.250
7.931
7.998
280,300
-0.05(-0.60%)
May 09, 2019
8.120
8.290
7.992
8.046
325,253
-0.15(-1.88%)
May 08, 2019
8.500
8.500
8.140
8.200
314,308
+0.11(+1.36%)
May 07, 2019
8.204
8.453
7.803
8.090
620,413
-0.09(-1.10%)
May 06, 2019
7.870
8.450
7.850
8.180
276,738
-0.04(-0.49%)
May 03, 2019
8.188
8.500
8.045
8.220
284,400
-0.07(-0.84%)
May 02, 2019
9.115
9.125
7.863
8.290
617,306
-0.46(-5.26%)
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
.