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

Hydropothecary (TSX: HEXO )

0.8800 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 26, 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 (%)
Sep 30, 2020 0.8700 0.8900 0.8600 0.8700 427,050 +0.01(+1.16%)
Sep 29, 2020 0.8800 0.9000 0.8600 0.8600 1,383,831 -0.01(-1.15%)
Sep 28, 2020 0.8800 0.8800 0.8600 0.8700 783,293 +0.00(+0.00%)
Sep 25, 2020 0.8500 0.8800 0.8400 0.8700 1,275,641 +0.01(+1.16%)
Sep 24, 2020 0.8900 0.8900 0.8500 0.8600 2,589,385 -0.04(-4.44%)
Sep 23, 2020 0.9400 0.9400 0.8800 0.9000 2,064,535 -0.04(-4.26%)
Sep 22, 2020 0.9300 0.9600 0.9300 0.9400 929,929 +0.01(+1.08%)
Sep 21, 2020 0.9700 1.000 0.9300 0.9300 1,837,859 -0.09(-8.82%)
Sep 18, 2020 0.9900 1.020 0.9800 1.020 2,130,751 +0.03(+3.03%)
Sep 17, 2020 0.9500 0.9900 0.9500 0.9900 794,969 +0.02(+2.06%)
Sep 16, 2020 0.9800 1.000 0.9600 0.9700 1,335,713 +0.01(+1.04%)
Sep 15, 2020 0.9300 0.9900 0.9200 0.9600 3,532,118 +0.05(+5.49%)
Sep 14, 2020 0.9000 0.9300 0.9000 0.9100 1,551,746 +0.02(+2.25%)
Sep 11, 2020 0.9300 0.9300 0.8900 0.8900 1,177,070 -0.03(-3.26%)
Sep 10, 2020 0.9100 0.9500 0.9100 0.9200 1,835,043 +0.01(+1.10%)
Sep 09, 2020 0.9000 0.9300 0.8900 0.9100 2,155,547 +0.03(+3.41%)
Sep 08, 2020 0.8700 0.9100 0.8600 0.8800 2,085,183 +0.01(+1.15%)
Sep 04, 2020 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Sep 03, 2020 0.9000 0.9300 0.8800 0.8900 2,252,500 -0.02(-2.20%)
Sep 02, 2020 0.9300 0.9300 0.9000 0.9100 1,459,258 -0.02(-2.15%)
Sep 01, 2020 0.9300 0.9300 0.9100 0.9300 1,201,783 -0.02(-2.11%)
Aug 31, 2020 0.9500 0.9500 0.9100 0.9500 1,692,211 +0.01(+1.06%)
Aug 28, 2020 0.9200 0.9400 0.9100 0.9400 1,491,869 +0.01(+1.08%)
Aug 27, 2020 0.9400 0.9400 0.9100 0.9300 1,112,181 -0.01(-1.06%)
Aug 26, 2020 0.9500 0.9600 0.9200 0.9400 828,291 -0.01(-1.05%)
Aug 25, 2020 0.9400 0.9500 0.9200 0.9500 1,373,762 +0.02(+2.15%)
Aug 24, 2020 0.9400 0.9400 0.9100 0.9300 748,266 +0.00(+0.00%)
Aug 21, 2020 0.9300 0.9400 0.9200 0.9300 1,094,557 +0.00(+0.00%)
Aug 20, 2020 0.9600 0.9600 0.9300 0.9300 850,519 -0.03(-3.12%)
Aug 19, 2020 0.9600 0.9800 0.9500 0.9600 1,028,275 +0.00(+0.00%)
Aug 18, 2020 0.9900 1.010 0.9600 0.9600 1,600,479 -0.04(-4.00%)
Aug 17, 2020 1.030 1.040 0.9900 1.000 1,813,150 -0.01(-0.99%)
Aug 14, 2020 1.040 1.080 0.9900 1.010 6,234,688 -0.06(-5.61%)
Aug 13, 2020 0.9500 1.090 0.9300 1.070 9,803,826 +0.14(+15.05%)
Aug 12, 2020 0.9400 0.9500 0.9300 0.9300 859,563 -0.02(-2.11%)
Aug 11, 2020 0.9500 0.9600 0.9200 0.9500 1,294,886 +0.00(+0.00%)
Aug 10, 2020 0.9400 0.9700 0.9200 0.9500 2,661,348 +0.03(+3.26%)
Aug 07, 2020 0.9200 0.9300 0.9000 0.9200 979,474 +0.00(+0.00%)
Aug 06, 2020 0.9400 0.9400 0.9000 0.9200 1,943,919 -0.02(-2.13%)
Aug 05, 2020 0.9600 0.9600 0.9200 0.9400 2,088,716 -0.04(-4.08%)
Aug 04, 2020 0.9300 0.9800 0.9200 0.9800 3,457,853 +0.07(+7.69%)
Jul 31, 2020 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jul 30, 2020 0.9300 0.9400 0.9100 0.9100 2,023,022 -0.03(-3.19%)
Jul 29, 2020 0.9600 0.9600 0.9200 0.9400 2,117,079 -0.03(-3.09%)
Jul 28, 2020 0.9300 0.9900 0.9300 0.9700 3,728,944 +0.03(+3.19%)
Jul 27, 2020 0.9500 0.9600 0.9300 0.9400 1,684,535 -0.01(-1.05%)
Jul 24, 2020 0.9600 0.9600 0.9300 0.9500 1,444,566 +0.00(+0.00%)
Jul 23, 2020 0.9700 0.9700 0.9500 0.9500 2,265,191 -0.03(-3.06%)
Jul 22, 2020 0.9900 0.9900 0.9600 0.9800 1,128,664 +0.00(+0.00%)
Jul 21, 2020 0.9700 0.9900 0.9600 0.9800 1,415,148 -0.01(-1.01%)
Jul 20, 2020 1.000 1.000 0.9600 0.9900 2,100,474 +0.00(+0.00%)
Jul 17, 2020 1.000 1.030 0.9800 0.9900 1,765,252 -0.02(-1.98%)
Jul 16, 2020 1.010 1.010 0.9800 1.010 2,023,721 +0.00(+0.00%)
Jul 15, 2020 1.000 1.030 0.9900 1.010 2,842,000 +0.02(+2.02%)
Jul 14, 2020 1.010 1.020 0.9500 0.9900 2,718,057 -0.01(-1.00%)
Jul 13, 2020 1.040 1.100 0.9800 1.000 5,721,395 -0.02(-1.96%)
Jul 10, 2020 1.020 1.030 0.9800 1.020 3,378,275 +0.03(+3.03%)
Jul 09, 2020 1.000 1.020 0.9600 0.9900 5,202,103 +0.05(+5.32%)
Jul 08, 2020 0.9500 0.9800 0.9200 0.9400 2,016,483 -0.01(-1.05%)
Jul 07, 2020 0.9600 0.9800 0.9500 0.9500 1,825,268 -0.02(-2.06%)
Jul 06, 2020 0.9800 1.000 0.9600 0.9700 1,873,974 -0.01(-1.02%)
Jul 03, 2020 0.9800 0.9800 0.9600 0.9800 953,230 +0.01(+1.03%)
Jul 02, 2020 1.030 1.030 0.9700 0.9700 2,430,153 -0.02(-2.02%)
Jun 30, 2020 0.9900 0.9900 0.9900 0 -0.03(-2.94%)
Jun 29, 2020 0.9400 1.020 0.9000 1.020 4,664,012 +0.08(+8.51%)
Jun 26, 2020 0.9900 0.9900 0.9300 0.9400 3,943,304 -0.05(-5.05%)
Jun 25, 2020 1.000 1.020 0.9800 0.9900 2,616,719 -0.04(-3.88%)
Jun 24, 2020 1.040 1.050 0.9700 1.030 4,949,428 -0.03(-2.83%)
Jun 23, 2020 1.000 1.160 1.000 1.060 9,297,466 +0.07(+7.07%)
Jun 22, 2020 0.9900 1.020 0.9700 0.9900 3,968,933 -0.03(-2.94%)
Jun 19, 2020 1.060 1.070 1.000 1.020 11,746,716 -0.03(-2.86%)
Jun 18, 2020 1.110 1.130 1.040 1.050 6,885,933 -0.06(-5.41%)
Jun 17, 2020 1.180 1.180 1.100 1.110 7,574,948 -0.15(-11.90%)
Jun 16, 2020 1.370 1.380 1.250 1.260 7,953,382 -0.08(-5.97%)
Jun 15, 2020 1.270 1.360 1.260 1.340 6,340,529 -0.02(-1.47%)
Jun 12, 2020 1.430 1.470 1.290 1.360 12,075,821 +0.08(+6.25%)
Jun 11, 2020 1.530 1.560 1.230 1.280 23,091,706 -0.07(-5.19%)
Jun 10, 2020 1.500 1.530 1.350 1.350 11,845,366 -0.09(-6.25%)
Jun 09, 2020 1.600 1.730 1.410 1.440 23,097,916 -0.12(-7.69%)
Jun 08, 2020 1.180 1.580 1.140 1.560 32,567,624 +0.48(+44.44%)
Jun 05, 2020 1.040 1.100 0.9900 1.080 9,302,946 +0.08(+8.00%)
Jun 04, 2020 0.9400 1.030 0.9400 1.000 11,174,327 +0.06(+6.38%)
Jun 03, 2020 0.9100 0.9400 0.8900 0.9400 6,999,624 +0.06(+6.82%)
Jun 02, 2020 0.9500 0.9500 0.8700 0.8800 9,044,775 -0.05(-5.38%)
Jun 01, 2020 1.000 1.030 0.9100 0.9300 11,621,310 +0.08(+9.41%)
May 29, 2020 0.8500 0.9100 0.8400 0.8500 12,580,412 -0.08(-8.60%)
May 28, 2020 0.9300 1.010 0.8900 0.9300 10,729,162 -0.01(-1.06%)
May 27, 2020 0.9800 0.9800 0.8400 0.9400 12,718,614 -0.03(-3.09%)
May 26, 2020 1.000 1.070 0.9100 0.9700 16,848,816 -0.12(-11.01%)
May 25, 2020 0.9200 1.140 0.9100 1.090 22,327,056 +0.21(+23.86%)
May 22, 2020 0.7200 0.9100 0.7000 0.8800 24,481,720 +0.15(+20.55%)
May 21, 2020 0.7000 0.7400 0.6900 0.7300 6,314,542 +0.06(+8.96%)
May 20, 2020 0.7300 0.7300 0.6600 0.6700 5,940,294 -0.06(-8.22%)
May 19, 2020 0.8100 0.8400 0.6900 0.7300 9,888,750 -0.03(-3.95%)
May 15, 2020 0.7600 0.7600 0.7600 0 +0.14(+22.58%)
May 14, 2020 0.6100 0.6300 0.5600 0.6200 2,227,615 -0.02(-3.13%)
May 13, 2020 0.6800 0.6800 0.6000 0.6400 3,129,563 -0.03(-4.48%)
May 12, 2020 0.6900 0.7100 0.6700 0.6700 967,934 -0.02(-2.90%)
May 11, 2020 0.6900 0.7000 0.6600 0.6900 1,639,191 +0.01(+1.47%)
May 08, 2020 0.7200 0.7200 0.6600 0.6800 3,765,346 -0.03(-4.23%)
May 07, 2020 0.7000 0.7300 0.6900 0.7100 943,166 +0.00(+0.00%)
May 06, 2020 0.7300 0.7300 0.7000 0.7100 592,356 -0.01(-1.39%)
May 05, 2020 0.7400 0.7400 0.7100 0.7200 1,057,258 -0.01(-1.37%)
May 04, 2020 0.7100 0.7400 0.6900 0.7300 1,628,941 +0.02(+2.82%)
May 01, 2020 0.7000 0.7100 0.6700 0.7100 2,277,180 +0.02(+2.90%)
Apr 30, 2020 0.7000 0.7200 0.6900 0.6900 2,323,633 -0.02(-2.82%)
Apr 29, 2020 0.7500 0.7600 0.7000 0.7100 2,672,416 -0.02(-2.74%)
Apr 28, 2020 0.7900 0.8100 0.7100 0.7300 2,384,730 -0.03(-3.95%)
Apr 27, 2020 0.6900 0.7800 0.6900 0.7600 6,076,167 +0.08(+11.76%)
Apr 24, 2020 0.6600 0.6900 0.6500 0.6800 2,296,874 +0.02(+3.03%)
Apr 23, 2020 0.6700 0.6800 0.6500 0.6600 1,242,386 -0.01(-1.49%)
Apr 22, 2020 0.6800 0.6900 0.6600 0.6700 1,799,577 -0.01(-1.47%)
Apr 21, 2020 0.6700 0.6900 0.6700 0.6800 1,400,186 -0.01(-1.45%)
Apr 20, 2020 0.6800 0.7100 0.6700 0.6900 3,498,357 -0.01(-1.43%)
Apr 17, 2020 0.7000 0.7100 0.6800 0.7000 2,460,117 +0.01(+1.45%)
Apr 16, 2020 0.7200 0.7200 0.6800 0.6900 2,650,675 -0.03(-4.17%)
Apr 15, 2020 0.7400 0.7600 0.6700 0.7200 7,143,610 +0.03(+4.35%)
Apr 14, 2020 0.6800 0.7100 0.6600 0.6900 2,502,710 +0.02(+2.99%)
Apr 13, 2020 0.7100 0.7200 0.6600 0.6700 3,062,419 -0.03(-4.29%)
Apr 09, 2020 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Apr 08, 2020 0.7500 0.7500 0.6800 0.7100 15,765,048 -0.25(-26.04%)
Apr 07, 2020 1.040 1.050 0.9500 0.9600 2,459,840 -0.03(-3.03%)
Apr 06, 2020 1.040 1.090 0.9500 0.9900 4,421,808 +0.05(+5.32%)
Apr 03, 2020 1.050 1.050 0.9100 0.9400 3,008,048 -0.09(-8.74%)
Apr 02, 2020 1.030 1.100 0.9900 1.030 2,787,840 +0.04(+4.04%)
Apr 01, 2020 1.100 1.180 0.9400 0.9900 7,193,500 -0.16(-13.91%)
Mar 31, 2020 1.120 1.310 1.040 1.150 4,603,895 +0.05(+4.55%)
Mar 30, 2020 1.380 1.390 1.080 1.100 6,154,827 -0.43(-28.10%)
Mar 27, 2020 1.570 1.730 1.400 1.530 6,697,027 +0.06(+4.08%)
Mar 26, 2020 1.150 1.590 1.140 1.470 8,700,927 +0.38(+34.86%)
Mar 25, 2020 0.9800 1.180 0.9700 1.090 2,964,001 +0.12(+12.37%)
Mar 24, 2020 1.000 1.000 0.9300 0.9700 2,008,523 +0.05(+5.43%)
Mar 23, 2020 0.9800 0.9900 0.8100 0.9200 2,976,217 +0.01(+1.10%)
Mar 20, 2020 0.9000 1.140 0.8800 0.9100 6,933,839 +0.10(+12.35%)
Mar 19, 2020 0.5300 0.9500 0.5300 0.8100 5,535,151 +0.29(+55.77%)
Mar 18, 2020 0.6400 0.6400 0.5000 0.5200 2,433,206 -0.13(-20.00%)
Mar 17, 2020 0.7300 0.7800 0.6400 0.6500 4,951,800 -0.33(-33.67%)
Mar 16, 2020 0.9700 1.080 0.9200 0.9800 1,569,320 -0.15(-13.27%)
Mar 13, 2020 1.130 1.160 1.020 1.130 1,003,970 +0.10(+9.71%)
Mar 12, 2020 1.100 1.130 1.000 1.030 2,011,690 -0.24(-18.90%)
Mar 11, 2020 1.290 1.340 1.250 1.270 1,217,689 -0.05(-3.79%)
Mar 10, 2020 1.320 1.400 1.300 1.320 1,196,446 +0.04(+3.13%)
Mar 09, 2020 1.190 1.350 1.190 1.280 1,971,724 -0.18(-12.33%)
Mar 06, 2020 1.540 1.570 1.450 1.460 1,160,411 -0.15(-9.32%)
Mar 05, 2020 1.600 1.620 1.560 1.610 914,708 -0.06(-3.59%)
Mar 04, 2020 1.550 1.690 1.530 1.670 1,012,567 +0.16(+10.60%)
Mar 03, 2020 1.530 1.570 1.460 1.510 2,006,526 +0.03(+2.03%)
Mar 02, 2020 1.470 1.540 1.460 1.480 815,373 +0.02(+1.37%)
Feb 28, 2020 1.460 1.510 1.420 1.460 1,565,473 -0.10(-6.41%)
Feb 27, 2020 1.630 1.640 1.480 1.560 1,348,223 -0.11(-6.59%)
Feb 26, 2020 1.660 1.740 1.650 1.670 1,418,522 -0.01(-0.60%)
Feb 25, 2020 1.730 1.800 1.650 1.680 1,154,854 -0.05(-2.89%)
Feb 24, 2020 1.760 1.810 1.720 1.730 1,431,777 -0.12(-6.49%)
Feb 21, 2020 1.910 1.920 1.850 1.850 914,937 -0.06(-3.14%)
Feb 20, 2020 1.880 2.000 1.880 1.910 1,688,028 +0.02(+1.06%)
Feb 19, 2020 1.940 2.030 1.890 1.890 1,487,250 -0.08(-4.06%)
Feb 18, 2020 1.960 1.990 1.860 1.970 1,887,511 -0.03(-1.50%)
Feb 14, 2020 2.000 2.000 2.000 0 +0.32(+19.05%)
Feb 13, 2020 1.660 1.730 1.650 1.680 947,048 +0.03(+1.82%)
Feb 12, 2020 1.700 1.760 1.650 1.650 1,214,061 -0.04(-2.37%)
Feb 11, 2020 1.650 1.780 1.640 1.690 1,792,433 +0.01(+0.60%)
Feb 10, 2020 1.680 1.700 1.630 1.680 1,071,989 +0.00(+0.00%)
Feb 07, 2020 1.730 1.740 1.650 1.680 1,790,072 -0.07(-4.00%)
Feb 06, 2020 1.780 1.840 1.750 1.750 1,064,544 -0.02(-1.13%)
Feb 05, 2020 1.840 1.850 1.770 1.770 1,054,942 -0.04(-2.21%)
Feb 04, 2020 1.750 1.860 1.720 1.810 2,208,164 +0.10(+5.85%)
Feb 03, 2020 1.660 1.740 1.640 1.710 1,388,841 +0.05(+3.01%)
Jan 31, 2020 1.680 1.690 1.640 1.660 1,063,108 -0.02(-1.19%)
Jan 30, 2020 1.680 1.720 1.640 1.680 1,744,580 +0.00(+0.00%)
Jan 29, 2020 1.750 1.760 1.680 1.680 1,615,996 -0.05(-2.89%)
Jan 28, 2020 1.720 1.770 1.660 1.730 2,870,987 -0.02(-1.14%)
Jan 27, 2020 1.800 1.840 1.750 1.750 2,013,784 -0.09(-4.89%)
Jan 24, 2020 1.980 1.980 1.810 1.840 3,458,655 -0.13(-6.60%)
Jan 23, 2020 1.890 1.990 1.840 1.970 3,344,870 +0.07(+3.68%)
Jan 22, 2020 2.000 2.000 1.850 1.900 3,274,778 -0.05(-2.56%)
Jan 21, 2020 2.080 2.080 1.940 1.950 2,206,207 -0.10(-4.88%)
Jan 20, 2020 2.100 2.140 2.030 2.050 2,081,648 -0.05(-2.38%)
Jan 17, 2020 2.150 2.270 2.060 2.100 4,908,971 -0.21(-9.09%)
Jan 16, 2020 2.510 2.660 2.270 2.310 7,255,851 -0.10(-4.15%)
Jan 15, 2020 2.150 2.570 2.120 2.410 8,151,872 +0.33(+15.87%)
Jan 14, 2020 1.950 2.130 1.900 2.080 4,949,588 +0.10(+5.05%)
Jan 13, 2020 1.750 2.000 1.750 1.980 3,768,067 +0.24(+13.79%)
Jan 10, 2020 1.910 1.940 1.740 1.740 2,333,239 -0.20(-10.31%)
Jan 09, 2020 1.790 2.030 1.740 1.940 4,214,366 +0.12(+6.59%)
Jan 08, 2020 1.750 1.850 1.620 1.820 4,372,876 +0.03(+1.68%)
Jan 07, 2020 1.910 1.940 1.780 1.790 2,160,260 -0.11(-5.79%)
Jan 06, 2020 2.010 2.030 1.900 1.900 2,530,973 -0.15(-7.32%)
Jan 03, 2020 2.140 2.170 2.020 2.050 2,428,658 -0.09(-4.21%)
Jan 02, 2020 2.140 2.180 2.030 2.140 4,148,123 +0.07(+3.38%)
Dec 31, 2019 2.070 2.070 2.070 0 +0.07(+3.50%)
Dec 30, 2019 2.100 2.100 2.000 2.000 2,637,407 -0.10(-4.76%)
Dec 27, 2019 2.090 2.190 2.030 2.100 3,721,914 -0.47(-18.29%)
Dec 24, 2019 2.570 2.570 2.570 0 +0.06(+2.39%)
Dec 23, 2019 2.610 2.670 2.510 2.510 887,901 -0.13(-4.92%)
Dec 20, 2019 2.650 2.680 2.590 2.640 1,414,909 -0.02(-0.75%)
Dec 19, 2019 2.560 2.740 2.500 2.660 1,629,752 +0.12(+4.72%)
Dec 18, 2019 2.750 2.770 2.520 2.540 1,665,660 -0.23(-8.30%)
Dec 17, 2019 2.830 2.930 2.740 2.770 2,154,538 -0.08(-2.81%)
Dec 16, 2019 2.720 2.950 2.720 2.850 3,255,740 -0.10(-3.39%)
Dec 13, 2019 2.960 3.030 2.870 2.950 2,808,912 +0.02(+0.68%)
Dec 12, 2019 2.880 2.950 2.830 2.930 1,480,772 +0.07(+2.45%)
Dec 11, 2019 2.910 2.960 2.810 2.860 998,933 -0.02(-0.69%)
Dec 10, 2019 2.990 3.040 2.870 2.880 1,953,905 -0.15(-4.95%)
Dec 09, 2019 2.810 3.030 2.800 3.030 2,150,006 +0.24(+8.60%)
Dec 06, 2019 2.720 2.810 2.680 2.790 1,747,408 +0.10(+3.72%)
Dec 05, 2019 2.820 2.840 2.630 2.690 2,210,362 -0.13(-4.61%)
Dec 04, 2019 2.900 2.910 2.770 2.820 1,595,884 -0.04(-1.40%)
Dec 03, 2019 2.800 2.930 2.750 2.860 2,109,170 +0.04(+1.42%)
Dec 02, 2019 2.830 2.940 2.790 2.820 2,200,712 -0.04(-1.40%)
Nov 29, 2019 2.840 2.880 2.760 2.860 2,252,992 +0.01(+0.35%)
Nov 28, 2019 2.800 2.880 2.800 2.850 1,799,295 +0.06(+2.15%)
Nov 27, 2019 2.700 2.800 2.690 2.790 2,441,237 +0.12(+4.49%)
Nov 26, 2019 2.840 2.870 2.650 2.670 4,622,653 -0.26(-8.87%)
Nov 25, 2019 2.910 3.180 2.890 2.930 3,951,300 +0.08(+2.81%)
Nov 22, 2019 3.350 3.350 2.770 2.850 6,805,642 -0.54(-15.93%)
Nov 21, 2019 2.670 3.580 2.600 3.390 13,258,017 +0.86(+33.99%)
Nov 20, 2019 2.500 2.770 2.460 2.530 4,637,232 +0.08(+3.27%)
Nov 19, 2019 2.070 2.450 2.060 2.450 3,784,573 +0.34(+16.11%)
Nov 18, 2019 2.250 2.370 2.100 2.110 3,260,942 -0.24(-10.21%)
Nov 15, 2019 2.350 2.490 2.320 2.350 2,137,830 -0.14(-5.62%)
Nov 14, 2019 2.550 2.560 2.380 2.490 3,554,763 -0.14(-5.32%)
Nov 13, 2019 2.810 2.830 2.620 2.630 1,402,661 -0.17(-6.07%)
Nov 12, 2019 2.800 2.980 2.770 2.800 1,931,380 -0.01(-0.36%)
Nov 11, 2019 3.050 3.070 2.790 2.810 2,511,659 -0.27(-8.77%)
Nov 08, 2019 2.960 3.180 2.930 3.080 3,661,666 +0.15(+5.12%)
Nov 07, 2019 2.930 2.970 2.820 2.930 1,458,112 +0.07(+2.45%)
Nov 06, 2019 2.690 2.950 2.660 2.860 1,948,800 +0.16(+5.93%)
Nov 05, 2019 2.700 2.800 2.630 2.700 1,985,411 -0.02(-0.74%)
Nov 04, 2019 2.800 2.870 2.720 2.720 1,617,364 -0.15(-5.23%)
Nov 01, 2019 2.800 2.950 2.750 2.870 1,238,769 +0.04(+1.41%)
Oct 31, 2019 2.950 2.960 2.770 2.830 1,719,442 -0.14(-4.71%)
Oct 30, 2019 2.860 3.080 2.820 2.970 2,223,414 +0.03(+1.02%)
Oct 29, 2019 2.790 3.000 2.720 2.940 4,379,466 -0.09(-2.97%)
Oct 28, 2019 3.080 3.230 3.020 3.030 1,967,380 -0.08(-2.57%)
Oct 25, 2019 3.200 3.230 3.010 3.110 3,183,045 -0.20(-6.04%)
Oct 24, 2019 3.580 3.590 3.260 3.310 3,389,914 -0.20(-5.70%)
Oct 23, 2019 3.330 3.740 3.200 3.510 5,395,620 +0.12(+3.54%)
Oct 22, 2019 3.490 3.550 3.350 3.390 2,021,349 -0.13(-3.69%)
Oct 21, 2019 3.530 3.560 3.230 3.520 4,000,625 -0.08(-2.22%)
Oct 18, 2019 3.960 3.960 3.530 3.600 3,118,558 -0.21(-5.51%)
Oct 17, 2019 3.420 3.890 3.280 3.810 3,690,126 +0.56(+17.23%)
Oct 16, 2019 3.500 3.500 3.210 3.250 2,245,529 -0.12(-3.56%)
Oct 15, 2019 3.120 3.600 3.070 3.370 4,742,348 +0.02(+0.60%)
Oct 11, 2019 3.350 3.350 3.350 0 -0.41(-10.90%)
Oct 10, 2019 3.950 4.100 3.600 3.760 7,700,799 -1.12(-22.95%)
Oct 09, 2019 4.880 5.040 4.850 4.880 1,042,233 +0.02(+0.41%)
Oct 08, 2019 4.860 4.960 4.740 4.860 2,296,687 -0.20(-3.95%)
Oct 07, 2019 5.170 5.210 5.030 5.060 2,066,073 -0.36(-6.64%)
Oct 04, 2019 5.300 5.500 5.270 5.420 1,926,524 +0.15(+2.85%)
Oct 03, 2019 5.000 5.300 4.910 5.270 1,944,917 +0.25(+4.98%)
Oct 02, 2019 4.910 5.180 4.680 5.020 3,418,237 -0.05(-0.99%)
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.