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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6961 +0.0361 (+5.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 0.4100 0.4100 0.3800 0.3949 58,785 -0.00(-0.03%)
Oct 30, 2019 0.3990 0.4190 0.3836 0.3950 53,315 -0.01(-1.25%)
Oct 29, 2019 0.4123 0.4123 0.3800 0.4000 88,001 -0.01(-2.44%)
Oct 28, 2019 0.4400 0.4400 0.4100 0.4100 87,842 -0.01(-2.36%)
Oct 25, 2019 0.4305 0.4399 0.4039 0.4199 111,500 +0.02(+4.30%)
Oct 24, 2019 0.3760 0.4160 0.3760 0.4026 139,192 +0.01(+3.23%)
Oct 23, 2019 0.3700 0.4000 0.3650 0.3900 79,970 +0.00(+0.65%)
Oct 22, 2019 0.3650 0.3875 0.3650 0.3875 35,870 +0.00(+0.39%)
Oct 21, 2019 0.3990 0.4029 0.3600 0.3860 77,096 +0.01(+2.77%)
Oct 18, 2019 0.3780 0.3790 0.3520 0.3756 34,500 +0.03(+7.78%)
Oct 17, 2019 0.3700 0.3700 0.3450 0.3485 105,691 -0.02(-4.26%)
Oct 16, 2019 0.3972 0.3980 0.3604 0.3640 67,548 -0.01(-3.78%)
Oct 15, 2019 0.3974 0.3999 0.3760 0.3783 144,961 -0.00(-0.08%)
Oct 14, 2019 0.4115 0.4115 0.3785 0.3786 80,654 -0.01(-3.54%)
Oct 11, 2019 0.3900 0.4000 0.3780 0.3925 92,700 -0.00(-1.23%)
Oct 10, 2019 0.3820 0.4199 0.3701 0.3974 175,168 +0.03(+6.80%)
Oct 09, 2019 0.3800 0.3950 0.3709 0.3721 81,404 +0.00(+0.32%)
Oct 08, 2019 0.3675 0.3990 0.3504 0.3709 208,613 +0.02(+5.97%)
Oct 07, 2019 0.3567 0.3600 0.3313 0.3500 61,396 +0.01(+3.00%)
Oct 04, 2019 0.3313 0.3440 0.3313 0.3398 120,800 -0.00(-1.19%)
Oct 03, 2019 0.3675 0.3990 0.3313 0.3439 165,693 -0.02(-6.42%)
Oct 02, 2019 0.3100 0.3900 0.2980 0.3675 797,699 +0.06(+18.55%)
Oct 01, 2019 0.3200 0.3400 0.3000 0.3100 252,839 -0.00(-1.24%)
Sep 30, 2019 0.2948 0.3245 0.2948 0.3139 27,355 +0.01(+1.65%)
Sep 27, 2019 0.3177 0.3318 0.3000 0.3088 83,300 -0.01(-4.16%)
Sep 26, 2019 0.3268 0.3318 0.3000 0.3222 84,329 +0.01(+3.50%)
Sep 25, 2019 0.2987 0.3253 0.2910 0.3113 90,655 +0.02(+5.17%)
Sep 24, 2019 0.3015 0.3275 0.2900 0.2960 89,968 -0.00(-1.33%)
Sep 23, 2019 0.3151 0.3450 0.3000 0.3000 132,517 +0.00(+0.00%)
Sep 20, 2019 0.3852 0.3852 0.3000 0.3000 368,200 -0.02(-6.54%)
Sep 19, 2019 0.2853 0.3410 0.2820 0.3210 522,514 +0.04(+12.51%)
Sep 18, 2019 0.2843 0.2924 0.2749 0.2853 79,192 +0.01(+2.44%)
Sep 17, 2019 0.2829 0.3080 0.2750 0.2785 72,817 -0.02(-5.40%)
Sep 16, 2019 0.3200 0.3200 0.2829 0.2944 197,485 -0.01(-2.58%)
Sep 13, 2019 0.2850 0.3200 0.2800 0.3022 311,600 +0.02(+7.16%)
Sep 12, 2019 0.2900 0.2900 0.2600 0.2820 43,382 +0.00(+1.48%)
Sep 11, 2019 0.2883 0.2900 0.2700 0.2779 75,418 +0.00(+1.20%)
Sep 10, 2019 0.2700 0.2900 0.2571 0.2746 156,825 +0.01(+4.81%)
Sep 09, 2019 0.2600 0.2750 0.2600 0.2620 53,794 +0.00(+0.73%)
Sep 06, 2019 0.2735 0.2886 0.2550 0.2601 60,000 -0.01(-5.38%)
Sep 05, 2019 0.2881 0.3024 0.2705 0.2749 130,157 -0.01(-4.88%)
Sep 04, 2019 0.2900 0.3200 0.2704 0.2890 252,187 -0.00(-0.38%)
Sep 03, 2019 0.2800 0.3659 0.2735 0.2901 1,910,651 +0.03(+11.36%)
Aug 30, 2019 0.2510 0.2688 0.2438 0.2605 8,600 -0.00(-0.42%)
Aug 29, 2019 0.2636 0.2699 0.2470 0.2616 31,782 +0.01(+2.23%)
Aug 28, 2019 0.2400 0.2741 0.2375 0.2559 122,732 +0.01(+2.36%)
Aug 27, 2019 0.2800 0.2800 0.2400 0.2500 111,437 -0.02(-8.12%)
Aug 26, 2019 0.2250 0.2750 0.2250 0.2721 127,548 +0.03(+13.38%)
Aug 23, 2019 0.2436 0.2584 0.2300 0.2400 92,100 +0.01(+3.45%)
Aug 22, 2019 0.2315 0.2375 0.2231 0.2320 21,275 +0.00(+0.87%)
Aug 21, 2019 0.2300 0.2365 0.2130 0.2300 33,733 +0.00(+0.13%)
Aug 20, 2019 0.2157 0.2328 0.2125 0.2297 41,180 +0.00(+1.19%)
Aug 19, 2019 0.2400 0.2400 0.2125 0.2270 60,360 -0.01(-2.87%)
Aug 16, 2019 0.2400 0.2445 0.2305 0.2337 20,200 +0.00(+0.86%)
Aug 15, 2019 0.2600 0.2600 0.2275 0.2317 49,893 -0.01(-3.09%)
Aug 14, 2019 0.2618 0.2618 0.2300 0.2391 57,487 -0.01(-4.17%)
Aug 13, 2019 0.2500 0.2700 0.2420 0.2495 68,153 -0.02(-7.59%)
Aug 12, 2019 0.2500 0.2800 0.2400 0.2700 170,498 +0.03(+12.13%)
Aug 09, 2019 0.2495 0.2495 0.2300 0.2408 31,000 -0.00(-0.17%)
Aug 08, 2019 0.2340 0.2476 0.2340 0.2412 25,690 +0.01(+3.30%)
Aug 07, 2019 0.2495 0.2495 0.2300 0.2335 30,123 -0.01(-4.26%)
Aug 06, 2019 0.2418 0.2500 0.2300 0.2439 38,191 +0.00(+1.63%)
Aug 05, 2019 0.2600 0.2600 0.2200 0.2400 140,326 -0.02(-6.61%)
Aug 02, 2019 0.2576 0.2700 0.2500 0.2570 82,100 -0.00(-0.23%)
Aug 01, 2019 0.2531 0.2700 0.2410 0.2576 117,107 +0.00(+0.59%)
Jul 31, 2019 0.2710 0.2799 0.2410 0.2561 166,048 -0.03(-9.95%)
Jul 30, 2019 0.2710 0.2899 0.2710 0.2844 30,673 -0.00(-0.21%)
Jul 29, 2019 0.2900 0.2900 0.2750 0.2850 65,518 +0.00(+0.49%)
Jul 26, 2019 0.2894 0.2900 0.2705 0.2836 110,500 -0.00(-1.15%)
Jul 25, 2019 0.2905 0.2950 0.2801 0.2869 67,853 +0.00(+1.74%)
Jul 24, 2019 0.2800 0.3248 0.2800 0.2820 392,050 -0.00(-1.19%)
Jul 23, 2019 0.2810 0.2995 0.2800 0.2854 77,993 -0.01(-2.19%)
Jul 22, 2019 0.3000 0.3040 0.2833 0.2918 60,632 -0.00(-0.88%)
Jul 19, 2019 0.2997 0.2997 0.2910 0.2944 32,300 -0.01(-1.77%)
Jul 18, 2019 0.3000 0.3004 0.2880 0.2997 109,684 +0.00(+0.84%)
Jul 17, 2019 0.2962 0.3100 0.2900 0.2972 141,158 -0.01(-1.88%)
Jul 16, 2019 0.3499 0.3499 0.3010 0.3029 85,329 -0.01(-1.69%)
Jul 15, 2019 0.3100 0.3206 0.3010 0.3081 130,432 +0.00(+0.95%)
Jul 12, 2019 0.3280 0.3332 0.3033 0.3052 136,800 -0.03(-8.35%)
Jul 11, 2019 0.3150 0.3800 0.3150 0.3330 670,044 +0.03(+8.47%)
Jul 10, 2019 0.3000 0.3100 0.2950 0.3070 135,815 +0.01(+4.07%)
Jul 09, 2019 0.2990 0.3199 0.2910 0.2950 199,471 -0.02(-4.84%)
Jul 08, 2019 0.3100 0.3200 0.2900 0.3100 170,482 -0.01(-4.02%)
Jul 05, 2019 0.3145 0.3280 0.2880 0.3230 505,700 +0.03(+11.38%)
Jul 03, 2019 0.3000 0.3280 0.2800 0.2900 459,200 +0.00(+0.69%)
Jul 02, 2019 0.2940 0.2989 0.2800 0.2880 101,814 -0.01(-3.26%)
Jul 01, 2019 0.3076 0.3076 0.2850 0.2977 75,134 +0.00(+1.60%)
Jun 28, 2019 0.3000 0.3000 0.2900 0.2930 23,700 +0.00(+0.17%)
Jun 27, 2019 0.2925 0.3000 0.2905 0.2925 52,775 +0.00(+0.38%)
Jun 26, 2019 0.3200 0.3200 0.2900 0.2914 125,985 -0.01(-4.46%)
Jun 25, 2019 0.2820 0.3100 0.2820 0.3050 136,877 +0.02(+5.43%)
Jun 24, 2019 0.2800 0.2995 0.2800 0.2893 142,746 +0.01(+3.32%)
Jun 21, 2019 0.2900 0.3000 0.2800 0.2800 126,800 -0.01(-3.78%)
Jun 20, 2019 0.3200 0.3200 0.2850 0.2910 123,509 +0.00(+0.34%)
Jun 19, 2019 0.2800 0.3100 0.2800 0.2900 324,881 +0.01(+1.75%)
Jun 18, 2019 0.2910 0.3000 0.2795 0.2850 115,775 -0.01(-1.93%)
Jun 17, 2019 0.2870 0.2967 0.2870 0.2906 64,628 -0.00(-1.09%)
Jun 14, 2019 0.3099 0.3099 0.2900 0.2938 62,500 -0.02(-5.23%)
Jun 13, 2019 0.3035 0.3150 0.2911 0.3100 128,342 +0.02(+6.13%)
Jun 12, 2019 0.3024 0.3201 0.2900 0.2921 124,785 -0.01(-3.37%)
Jun 11, 2019 0.3199 0.3262 0.3000 0.3023 115,525 -0.02(-5.35%)
Jun 10, 2019 0.3200 0.3420 0.3010 0.3194 475,260 -0.00(-0.19%)
Jun 07, 2019 0.3000 0.3200 0.2900 0.3200 253,300 +0.03(+10.34%)
Jun 06, 2019 0.3200 0.3200 0.2900 0.2900 312,514 -0.03(-9.85%)
Jun 05, 2019 0.2940 0.3520 0.2750 0.3217 1,527,770 +0.04(+14.89%)
Jun 04, 2019 0.2940 0.3118 0.2750 0.2800 362,011 +0.00(+0.00%)
Jun 03, 2019 0.2993 0.2993 0.2700 0.2800 223,462 -0.02(-5.44%)
May 31, 2019 0.3100 0.3560 0.2900 0.2961 904,900 -0.03(-10.00%)
May 30, 2019 0.3200 0.5400 0.3200 0.3290 4,731,498 +0.02(+6.16%)
May 29, 2019 0.3283 0.3300 0.2800 0.3099 247,041 -0.01(-2.24%)
May 28, 2019 0.3400 0.3600 0.3100 0.3170 116,685 -0.00(-0.94%)
May 24, 2019 0.3490 0.3490 0.3000 0.3200 118,400 +0.02(+5.26%)
May 23, 2019 0.3152 0.3800 0.2900 0.3040 625,438 -0.00(-0.33%)
May 22, 2019 0.2920 0.3141 0.2870 0.3050 126,957 -0.01(-2.71%)
May 21, 2019 0.3000 0.3300 0.2900 0.3135 314,284 +0.02(+8.52%)
May 20, 2019 0.2650 0.2955 0.2625 0.2889 69,968 +0.01(+3.92%)
May 17, 2019 0.3000 0.3000 0.2704 0.2780 90,100 -0.01(-3.84%)
May 16, 2019 0.2800 0.2999 0.2600 0.2891 74,502 +0.01(+2.41%)
May 15, 2019 0.3024 0.3024 0.2700 0.2823 85,255 -0.01(-1.98%)
May 14, 2019 0.3400 0.3400 0.2604 0.2880 186,569 -0.02(-7.10%)
May 13, 2019 0.3300 0.3311 0.3025 0.3100 287,765 -0.02(-6.51%)
May 10, 2019 0.3307 0.4500 0.3200 0.3316 1,838,700 +0.01(+1.72%)
May 09, 2019 0.3290 0.3469 0.3230 0.3260 38,392 -0.01(-1.81%)
May 08, 2019 0.3500 0.3590 0.3290 0.3320 35,144 -0.03(-7.78%)
May 07, 2019 0.3500 0.3700 0.3160 0.3600 80,697 +0.03(+7.66%)
May 06, 2019 0.3400 0.3440 0.3100 0.3344 69,092 -0.00(-0.21%)
May 03, 2019 0.3300 0.3589 0.3100 0.3351 105,200 +0.00(+1.24%)
May 02, 2019 0.3600 0.3680 0.3302 0.3310 209,894 -0.05(-13.37%)
May 01, 2019 0.4000 0.4000 0.3502 0.3821 496,876 -0.03(-6.69%)
Apr 30, 2019 0.4190 0.4750 0.4000 0.4095 1,306,382 -0.01(-2.50%)
Apr 29, 2019 0.3800 0.4200 0.3500 0.4200 532,327 +0.06(+15.86%)
Apr 26, 2019 0.3518 0.3754 0.3300 0.3625 346,700 +0.02(+6.62%)
Apr 25, 2019 0.3210 0.3425 0.3175 0.3400 257,743 +0.01(+2.72%)
Apr 24, 2019 0.3449 0.3449 0.3300 0.3310 180,781 +0.00(+0.30%)
Apr 23, 2019 0.3700 0.3700 0.3000 0.3300 152,328 -0.02(-6.99%)
Apr 22, 2019 0.3990 0.4000 0.3500 0.3548 170,314 -0.03(-6.63%)
Apr 18, 2019 0.3900 0.3900 0.3698 0.3800 118,800 +0.00(+1.28%)
Apr 17, 2019 0.3700 0.3899 0.3700 0.3752 36,837 +0.00(+0.05%)
Apr 16, 2019 0.4000 0.4000 0.3700 0.3750 74,587 -0.01(-1.57%)
Apr 15, 2019 0.4026 0.4026 0.3710 0.3810 112,164 -0.02(-5.34%)
Apr 12, 2019 0.4000 0.4049 0.3939 0.4025 59,500 +0.01(+2.18%)
Apr 11, 2019 0.3849 0.4073 0.3849 0.3939 103,295 +0.00(+0.74%)
Apr 10, 2019 0.3863 0.4047 0.3849 0.3910 82,889 -0.02(-4.63%)
Apr 09, 2019 0.4100 0.4100 0.4000 0.4100 49,859 +0.01(+1.26%)
Apr 08, 2019 0.4200 0.4305 0.3950 0.4049 58,185 -0.00(-1.15%)
Apr 05, 2019 0.4000 0.4505 0.3850 0.4096 706,400 +0.02(+3.93%)
Apr 04, 2019 0.3900 0.4089 0.3850 0.3941 101,638 -0.03(-6.17%)
Apr 03, 2019 0.3918 0.4200 0.3721 0.4200 294,220 +0.03(+6.92%)
Apr 02, 2019 0.4020 0.4080 0.3800 0.3928 98,830 -0.01(-3.61%)
Apr 01, 2019 0.4200 0.4200 0.3663 0.4075 133,805 -0.00(-0.61%)
Mar 29, 2019 0.4200 0.4250 0.4000 0.4100 147,600 -0.00(-0.68%)
Mar 28, 2019 0.4100 0.4395 0.4000 0.4128 445,679 -0.03(-7.24%)
Mar 27, 2019 0.4800 0.4800 0.4051 0.4450 264,752 -0.02(-4.30%)
Mar 26, 2019 0.4600 0.4749 0.4500 0.4650 224,946 +0.01(+2.20%)
Mar 25, 2019 0.4999 0.4999 0.4500 0.4550 271,832 -0.03(-6.40%)
Mar 22, 2019 0.5200 0.5200 0.4500 0.4861 1,097,300 -0.03(-6.52%)
Mar 21, 2019 0.5900 0.9450 0.5195 0.5200 13,003,419 +0.02(+4.02%)
Mar 20, 2019 0.5026 0.5106 0.4950 0.4999 75,397 -0.00(-0.04%)
Mar 19, 2019 0.5000 0.5277 0.4744 0.5001 92,569 -0.05(-8.31%)
Mar 18, 2019 0.5400 0.5500 0.5100 0.5454 307,871 -0.04(-6.14%)
Mar 15, 2019 0.4500 0.6000 0.4500 0.5811 1,105,700 +0.10(+21.62%)
Mar 14, 2019 0.5000 0.5000 0.4600 0.4778 99,778 +0.01(+2.03%)
Mar 13, 2019 0.4700 0.4800 0.4501 0.4683 73,988 +0.00(+0.71%)
Mar 12, 2019 0.5158 0.5158 0.4650 0.4650 111,804 -0.03(-5.35%)
Mar 11, 2019 0.5100 0.5300 0.4600 0.4913 218,222 +0.01(+2.35%)
Mar 08, 2019 0.4990 0.5200 0.4760 0.4800 131,900 -0.03(-5.12%)
Mar 07, 2019 0.5491 0.5491 0.5000 0.5059 56,272 -0.00(-0.80%)
Mar 06, 2019 0.5428 0.5428 0.5010 0.5100 101,938 -0.02(-3.77%)
Mar 05, 2019 0.5700 0.5700 0.5000 0.5300 130,455 -0.02(-3.64%)
Mar 04, 2019 0.5800 0.6300 0.5410 0.5500 540,856 -0.01(-1.79%)
Mar 01, 2019 0.5100 0.5600 0.4700 0.5600 624,300 +0.08(+15.49%)
Feb 28, 2019 0.5200 0.5400 0.4700 0.4849 502,772 -0.01(-1.04%)
Feb 27, 2019 0.5200 0.5200 0.4701 0.4900 574,082 -0.02(-4.28%)
Feb 26, 2019 0.4780 0.5200 0.4556 0.5119 354,434 +0.04(+8.91%)
Feb 25, 2019 0.4600 0.5000 0.4600 0.4700 147,313 +0.01(+2.84%)
Feb 22, 2019 0.4550 0.4600 0.4510 0.4570 46,500 -0.01(-1.08%)
Feb 21, 2019 0.4778 0.4778 0.4551 0.4620 61,254 +0.01(+1.52%)
Feb 20, 2019 0.4700 0.4809 0.4502 0.4551 70,512 -0.01(-2.67%)
Feb 19, 2019 0.4400 0.4848 0.4400 0.4676 107,674 +0.02(+4.84%)
Feb 15, 2019 0.4400 0.4650 0.4400 0.4460 46,200 +0.00(+0.41%)
Feb 14, 2019 0.4800 0.4800 0.4401 0.4442 44,068 -0.03(-5.41%)
Feb 13, 2019 0.4789 0.4791 0.4454 0.4696 59,476 -0.01(-1.94%)
Feb 12, 2019 0.4700 0.4804 0.4400 0.4789 237,667 +0.04(+8.84%)
Feb 11, 2019 0.4600 0.4700 0.4400 0.4400 177,995 -0.04(-8.33%)
Feb 08, 2019 0.5150 0.5200 0.4600 0.4800 434,700 -0.03(-5.88%)
Feb 07, 2019 0.4600 0.5100 0.4400 0.5100 389,558 +0.07(+15.86%)
Feb 06, 2019 0.4422 0.4477 0.4402 0.4402 34,844 +0.00(+0.00%)
Feb 05, 2019 0.4500 0.4580 0.4378 0.4402 150,764 -0.00(-1.08%)
Feb 04, 2019 0.4523 0.4589 0.4400 0.4450 50,838 -0.01(-1.11%)
Feb 01, 2019 0.4600 0.4600 0.4400 0.4500 109,000 -0.01(-2.17%)
Jan 31, 2019 0.4600 0.4800 0.4500 0.4600 73,310 -0.00(-0.73%)
Jan 30, 2019 0.4694 0.4849 0.4611 0.4634 38,550 -0.01(-2.24%)
Jan 29, 2019 0.4747 0.4778 0.4400 0.4740 121,816 +0.02(+5.33%)
Jan 28, 2019 0.4600 0.4800 0.4500 0.4500 88,583 -0.03(-5.86%)
Jan 25, 2019 0.4750 0.4850 0.4520 0.4780 82,000 +0.00(+0.42%)
Jan 24, 2019 0.5049 0.5049 0.4601 0.4760 109,144 -0.01(-2.26%)
Jan 23, 2019 0.5000 0.5048 0.4000 0.4870 369,745 -0.01(-2.40%)
Jan 22, 2019 0.5000 0.5095 0.4985 0.4990 42,360 -0.01(-2.16%)
Jan 18, 2019 0.5400 0.5400 0.4900 0.5100 107,700 +0.00(+0.00%)
Jan 17, 2019 0.5500 0.5500 0.5000 0.5100 188,770 -0.02(-3.77%)
Jan 16, 2019 0.5100 0.5500 0.4900 0.5300 504,662 +0.03(+6.64%)
Jan 15, 2019 0.5355 0.5355 0.4900 0.4970 148,796 -0.01(-2.55%)
Jan 14, 2019 0.5310 0.5324 0.5100 0.5100 177,471 +0.01(+2.00%)
Jan 11, 2019 0.5100 0.5200 0.4900 0.5000 148,400 -0.01(-1.96%)
Jan 10, 2019 0.5300 0.5400 0.4900 0.5100 328,515 -0.03(-5.56%)
Jan 09, 2019 0.5700 0.5700 0.5100 0.5400 1,010,156 -0.02(-3.57%)
Jan 08, 2019 0.5200 0.5700 0.5100 0.5600 758,559 +0.06(+11.60%)
Jan 07, 2019 0.5300 0.5300 0.4725 0.5018 88,798 +0.00(+0.36%)
Jan 04, 2019 0.5300 0.5300 0.4700 0.5000 307,300 +0.02(+3.71%)
Jan 03, 2019 0.5670 0.5670 0.4720 0.4821 262,754 -0.06(-10.72%)
Jan 02, 2019 0.5700 0.5700 0.5332 0.5400 70,771 -0.02(-4.42%)
Dec 31, 2018 0.5880 0.5880 0.5300 0.5650 65,000 -0.01(-0.88%)
Dec 28, 2018 0.5700 0.5800 0.5200 0.5700 102,300 +0.03(+4.64%)
Dec 27, 2018 0.5878 0.5878 0.5220 0.5447 108,116 -0.03(-4.81%)
Dec 26, 2018 0.5002 0.5900 0.5002 0.5722 46,451 +0.06(+12.20%)
Dec 24, 2018 0.5000 0.5400 0.5000 0.5100 34,400 -0.02(-3.77%)
Dec 21, 2018 0.6000 0.6200 0.5100 0.5300 103,300 -0.07(-11.67%)
Dec 20, 2018 0.6000 0.6600 0.6000 0.6000 113,704 -0.03(-4.02%)
Dec 19, 2018 0.6243 0.6700 0.6200 0.6251 187,213 +0.01(+0.82%)
Dec 18, 2018 0.6500 0.6700 0.6100 0.6200 48,543 +0.00(+0.00%)
Dec 17, 2018 0.6300 0.6400 0.6000 0.6200 51,498 +0.00(+0.00%)
Dec 14, 2018 0.5900 0.6550 0.5900 0.6200 62,100 -0.01(-1.59%)
Dec 13, 2018 0.6600 0.6800 0.6200 0.6300 104,040 -0.05(-7.35%)
Dec 12, 2018 0.6000 0.7000 0.6000 0.6800 81,141 -0.00(-0.29%)
Dec 11, 2018 0.7500 0.7590 0.6695 0.6820 229,203 -0.06(-8.33%)
Dec 10, 2018 0.7700 0.7700 0.7000 0.7440 359,887 +0.00(+0.54%)
Dec 07, 2018 0.7100 0.7400 0.6950 0.7400 95,900 +0.04(+5.71%)
Dec 06, 2018 0.6800 0.7200 0.6800 0.7000 84,847 -0.03(-4.11%)
Dec 04, 2018 0.7900 0.7900 0.7000 0.7300 141,800 -0.02(-2.46%)
Dec 03, 2018 0.6500 0.7900 0.6500 0.7484 235,367 +0.07(+10.87%)
Nov 30, 2018 0.6600 0.6930 0.6150 0.6750 138,200 -0.00(-0.04%)
Nov 29, 2018 0.7100 0.7100 0.6501 0.6753 366,056 -0.08(-11.14%)
Nov 28, 2018 0.7500 0.7900 0.7000 0.7600 432,215 -0.01(-1.30%)
Nov 27, 2018 1.110 1.380 0.7400 0.7700 6,928,305 +0.05(+6.94%)
Nov 26, 2018 0.7500 0.7500 0.6700 0.7200 58,215 -0.01(-1.37%)
Nov 23, 2018 0.7500 0.7500 0.6600 0.7300 15,800 -0.00(-0.52%)
Nov 21, 2018 0.7338 0.7338 0.7338 0 +0.07(+10.55%)
Nov 20, 2018 0.6748 0.7400 0.6460 0.6638 32,574 -0.04(-5.17%)
Nov 19, 2018 0.7600 0.7600 0.6400 0.7000 51,232 -0.03(-4.11%)
Nov 16, 2018 0.7300 0.7500 0.6600 0.7300 47,300 +0.03(+3.84%)
Nov 15, 2018 0.7800 0.8200 0.5911 0.7030 167,515 -0.10(-12.13%)
Nov 14, 2018 0.8600 0.8600 0.7800 0.8000 88,630 -0.02(-2.24%)
Nov 13, 2018 0.7900 0.8900 0.7806 0.8183 29,612 +0.01(+0.99%)
Nov 12, 2018 0.9030 0.9030 0.7500 0.8103 40,326 -0.05(-5.78%)
Nov 09, 2018 0.8600 0.9200 0.8500 0.8600 64,200 -0.01(-1.56%)
Nov 08, 2018 0.9300 0.9700 0.8500 0.8736 96,175 -0.05(-5.04%)
Nov 07, 2018 0.9200 0.9400 0.8700 0.9200 68,188 -0.02(-2.13%)
Nov 06, 2018 1.000 1.000 0.8900 0.9400 79,464 +0.02(+2.17%)
Nov 05, 2018 0.8500 0.9800 0.7600 0.9200 229,369 +0.07(+8.24%)
Nov 02, 2018 0.8500 0.8500 0.7600 0.8500 82,700 +0.04(+4.94%)
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.