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

Datametrex Ai Limit (TSV: DM )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 29, 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 (%)
Mar 29, 2019 0.0350 0.0400 0.0350 0.0350 121,000 +0.00(+0.00%)
Mar 28, 2019 0.0350 0.0350 0.0300 0.0350 361,050 +0.01(+16.67%)
Mar 27, 2019 0.0400 0.0400 0.0300 0.0300 278,925 -0.01(-14.29%)
Mar 26, 2019 0.0350 0.0400 0.0300 0.0350 31,300 +0.00(+0.00%)
Mar 25, 2019 0.0300 0.0350 0.0300 0.0350 280,600 +0.00(+0.00%)
Mar 22, 2019 0.0350 0.0350 0.0350 0.0350 384,600 -0.00(-12.50%)
Mar 21, 2019 0.0400 0.0400 0.0300 0.0400 308,250 +0.00(+0.00%)
Mar 20, 2019 0.0300 0.0400 0.0300 0.0400 33,508 +0.00(+14.29%)
Mar 19, 2019 0.0350 0.0350 0.0300 0.0350 529,214 +0.00(+0.00%)
Mar 18, 2019 0.0350 0.0350 0.0300 0.0350 400,750 +0.00(+0.00%)
Mar 15, 2019 0.0400 0.0400 0.0350 0.0350 304,050 +0.00(+0.00%)
Mar 14, 2019 0.0350 0.0400 0.0300 0.0350 1,910,482 +0.00(+0.00%)
Mar 13, 2019 0.0350 0.0400 0.0350 0.0350 158,500 +0.00(+0.00%)
Mar 12, 2019 0.0400 0.0400 0.0350 0.0350 33,700 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0400 0.0350 0.0350 51,515 -0.00(-12.50%)
Mar 08, 2019 0.0400 0.0400 0.0350 0.0400 198,100 +0.00(+14.29%)
Mar 07, 2019 0.0400 0.0400 0.0350 0.0350 122,950 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0400 0.0350 0.0350 48,750 +0.00(+0.00%)
Mar 05, 2019 0.0350 0.0400 0.0350 0.0350 742,000 +0.00(+0.00%)
Mar 04, 2019 0.0350 0.0400 0.0350 0.0350 152,500 -0.00(-12.50%)
Mar 01, 2019 0.0400 0.0400 0.0350 0.0400 120,450 +0.00(+0.00%)
Feb 28, 2019 0.0450 0.0450 0.0350 0.0400 453,050 +0.00(+0.00%)
Feb 27, 2019 0.0350 0.0450 0.0350 0.0400 3,004,586 +0.00(+14.29%)
Feb 26, 2019 0.0350 0.0350 0.0300 0.0350 145,671 +0.01(+16.67%)
Feb 25, 2019 0.0350 0.0350 0.0300 0.0300 8,500 -0.01(-14.29%)
Feb 22, 2019 0.0350 0.0350 0.0300 0.0350 242,114 +0.00(+0.00%)
Feb 21, 2019 0.0350 0.0350 0.0350 0.0350 39,000 +0.00(+0.00%)
Feb 20, 2019 0.0350 0.0350 0.0350 0.0350 181,700 -0.00(-12.50%)
Feb 19, 2019 0.0350 0.0400 0.0300 0.0400 258,604 +0.00(+14.29%)
Feb 15, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 14, 2019 0.0350 0.0400 0.0350 0.0400 317,581 +0.00(+0.00%)
Feb 13, 2019 0.0350 0.0400 0.0350 0.0400 14,000 +0.00(+0.00%)
Feb 12, 2019 0.0400 0.0400 0.0350 0.0400 113,600 +0.00(+14.29%)
Feb 11, 2019 0.0350 0.0350 0.0300 0.0350 1,531,521 +0.00(+0.00%)
Feb 08, 2019 0.0350 0.0400 0.0350 0.0350 388,800 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0400 0.0350 0.0350 1,867,000 -0.00(-12.50%)
Feb 06, 2019 0.0400 0.0400 0.0350 0.0400 121,000 +0.00(+14.29%)
Feb 05, 2019 0.0400 0.0400 0.0350 0.0350 569,329 -0.00(-12.50%)
Feb 04, 2019 0.0400 0.0400 0.0350 0.0400 223,150 +0.00(+0.00%)
Feb 01, 2019 0.0400 0.0400 0.0350 0.0400 283,500 +0.00(+14.29%)
Jan 31, 2019 0.0400 0.0400 0.0350 0.0350 172,200 +0.00(+0.00%)
Jan 30, 2019 0.0400 0.0400 0.0350 0.0350 127,374 -0.00(-12.50%)
Jan 29, 2019 0.0400 0.0450 0.0350 0.0400 337,600 +0.00(+0.00%)
Jan 28, 2019 0.0450 0.0450 0.0350 0.0400 2,039,350 -0.00(-11.11%)
Jan 25, 2019 0.0400 0.0450 0.0350 0.0450 1,877,900 +0.00(+12.50%)
Jan 24, 2019 0.0350 0.0400 0.0350 0.0400 161,550 +0.00(+0.00%)
Jan 23, 2019 0.0350 0.0400 0.0350 0.0400 801,500 +0.00(+0.00%)
Jan 22, 2019 0.0400 0.0400 0.0350 0.0400 387,009 +0.00(+0.00%)
Jan 21, 2019 0.0450 0.0450 0.0400 0.0400 1,425,380 +0.00(+0.00%)
Jan 18, 2019 0.0400 0.0400 0.0400 0.0400 3,939,667 +0.00(+0.00%)
Jan 17, 2019 0.0450 0.0450 0.0400 0.0400 8,310,378 -0.00(-11.11%)
Jan 16, 2019 0.0400 0.0500 0.0350 0.0450 5,421,985 +0.00(+12.50%)
Jan 15, 2019 0.0400 0.0450 0.0400 0.0400 13,000 -0.00(-11.11%)
Jan 14, 2019 0.0450 0.0450 0.0400 0.0450 127,636 +0.00(+0.00%)
Jan 11, 2019 0.0400 0.0450 0.0400 0.0450 231,519 +0.00(+12.50%)
Jan 10, 2019 0.0450 0.0450 0.0400 0.0400 103,500 -0.00(-11.11%)
Jan 09, 2019 0.0450 0.0450 0.0400 0.0450 217,500 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0450 0.0400 0.0450 834,384 +0.00(+12.50%)
Jan 07, 2019 0.0450 0.0450 0.0400 0.0400 1,348,777 -0.01(-20.00%)
Jan 04, 2019 0.0400 0.0600 0.0400 0.0500 3,858,929 +0.01(+11.11%)
Jan 03, 2019 0.0450 0.0450 0.0400 0.0450 63,100 +0.00(+12.50%)
Jan 02, 2019 0.0400 0.0450 0.0400 0.0400 333,450 +0.00(+0.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 185,000 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0450 0.0400 0.0400 334,000 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 21, 2018 0.0450 0.0450 0.0400 0.0450 187,439 +0.00(+0.00%)
Dec 20, 2018 0.0450 0.0450 0.0400 0.0450 1,114,589 +0.00(+0.00%)
Dec 19, 2018 0.0450 0.0500 0.0450 0.0450 450,730 +0.00(+0.00%)
Dec 18, 2018 0.0450 0.0500 0.0450 0.0450 220,230 -0.01(-10.00%)
Dec 17, 2018 0.0500 0.0550 0.0450 0.0500 389,825 +0.00(+0.00%)
Dec 14, 2018 0.0500 0.0500 0.0450 0.0500 43,200 +0.01(+11.11%)
Dec 13, 2018 0.0500 0.0500 0.0450 0.0450 175,500 +0.00(+0.00%)
Dec 12, 2018 0.0450 0.0500 0.0450 0.0450 323,850 -0.01(-10.00%)
Dec 11, 2018 0.0500 0.0550 0.0450 0.0500 3,226,300 +0.01(+11.11%)
Dec 10, 2018 0.0450 0.0450 0.0450 0.0450 202,638 +0.00(+0.00%)
Dec 07, 2018 0.0450 0.0500 0.0450 0.0450 286,856 -0.01(-10.00%)
Dec 06, 2018 0.0450 0.0500 0.0400 0.0500 276,383 +0.01(+11.11%)
Dec 05, 2018 0.0500 0.0500 0.0450 0.0450 191,081 +0.00(+0.00%)
Dec 04, 2018 0.0500 0.0500 0.0400 0.0450 330,640 +0.00(+0.00%)
Dec 03, 2018 0.0450 0.0500 0.0400 0.0450 970,882 +0.00(+12.50%)
Nov 30, 2018 0.0450 0.0450 0.0400 0.0400 1,046,275 +0.00(+0.00%)
Nov 29, 2018 0.0500 0.0500 0.0400 0.0400 779,821 -0.01(-20.00%)
Nov 28, 2018 0.0450 0.0500 0.0450 0.0500 1,267,779 +0.00(+0.00%)
Nov 27, 2018 0.0550 0.0550 0.0500 0.0500 1,112,100 -0.00(-9.09%)
Nov 26, 2018 0.0550 0.0600 0.0550 0.0550 330,100 +0.00(+0.00%)
Nov 23, 2018 0.0600 0.0600 0.0550 0.0550 320,800 +0.00(+0.00%)
Nov 22, 2018 0.0550 0.0600 0.0550 0.0550 154,800 +0.00(+0.00%)
Nov 21, 2018 0.0650 0.0700 0.0550 0.0550 1,210,348 -0.01(-15.38%)
Nov 20, 2018 0.0650 0.0750 0.0600 0.0650 2,032,399 +0.00(+0.00%)
Nov 19, 2018 0.0550 0.0750 0.0550 0.0650 3,796,726 +0.01(+18.18%)
Nov 16, 2018 0.0600 0.0600 0.0500 0.0550 1,888,641 +0.00(+0.00%)
Nov 15, 2018 0.0600 0.0650 0.0550 0.0550 1,207,044 -0.00(-8.33%)
Nov 14, 2018 0.0600 0.0600 0.0550 0.0600 870,133 +0.00(+9.09%)
Nov 13, 2018 0.0650 0.0650 0.0550 0.0550 2,457,107 -0.01(-15.38%)
Nov 12, 2018 0.0750 0.0750 0.0650 0.0650 706,497 +0.00(+0.00%)
Nov 09, 2018 0.0850 0.0850 0.0650 0.0650 3,666,567 -0.02(-23.53%)
Nov 08, 2018 0.0900 0.1000 0.0800 0.0850 7,063,009 -0.01(-10.53%)
Nov 07, 2018 0.0500 0.0950 0.0500 0.0950 9,070,902 +0.04(+90.00%)
Nov 06, 2018 0.0450 0.0550 0.0450 0.0500 1,063,670 +0.01(+11.11%)
Nov 05, 2018 0.0450 0.0450 0.0400 0.0450 65,625 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0550 0.0350 0.0450 2,538,208 +0.00(+12.50%)
Nov 01, 2018 0.0400 0.0400 0.0350 0.0400 248,062 +0.00(+0.00%)
Oct 31, 2018 0.0400 0.0400 0.0400 0.0400 392,625 +0.00(+0.00%)
Oct 30, 2018 0.0450 0.0450 0.0400 0.0400 125,000 +0.00(+0.00%)
Oct 29, 2018 0.0450 0.0450 0.0400 0.0400 142,500 -0.00(-11.11%)
Oct 26, 2018 0.0450 0.0450 0.0400 0.0450 150,000 +0.00(+0.00%)
Oct 25, 2018 0.0450 0.0450 0.0400 0.0450 232,600 +0.00(+0.00%)
Oct 24, 2018 0.0450 0.0450 0.0400 0.0450 917,650 +0.00(+0.00%)
Oct 23, 2018 0.0550 0.0550 0.0450 0.0450 316,980 -0.01(-18.18%)
Oct 22, 2018 0.0500 0.0550 0.0450 0.0550 705,490 +0.00(+10.00%)
Oct 19, 2018 0.0450 0.0500 0.0450 0.0500 839,000 +0.01(+11.11%)
Oct 18, 2018 0.0450 0.0500 0.0450 0.0450 171,000 -0.01(-10.00%)
Oct 17, 2018 0.0500 0.0500 0.0450 0.0500 105,417 +0.00(+0.00%)
Oct 16, 2018 0.0500 0.0550 0.0500 0.0500 1,066,041 +0.01(+11.11%)
Oct 15, 2018 0.0550 0.0550 0.0450 0.0450 72,298 -0.01(-10.00%)
Oct 12, 2018 0.0500 0.0500 0.0450 0.0500 440,400 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.0550 0.0500 0.0500 150,715 +0.00(+0.00%)
Oct 10, 2018 0.0550 0.0550 0.0500 0.0500 110,400 -0.00(-9.09%)
Oct 09, 2018 0.0550 0.0550 0.0500 0.0550 419,954 -0.00(-8.33%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2018 0.0600 0.0600 0.0550 0.0600 281,200 +0.00(+0.00%)
Oct 03, 2018 0.0550 0.0600 0.0550 0.0600 775,412 +0.00(+9.09%)
Oct 02, 2018 0.0600 0.0600 0.0550 0.0550 68,700 -0.00(-8.33%)
Oct 01, 2018 0.0600 0.0600 0.0550 0.0600 304,582 +0.00(+0.00%)
Sep 28, 2018 0.0600 0.0600 0.0550 0.0600 263,670 +0.00(+0.00%)
Sep 27, 2018 0.0550 0.0600 0.0550 0.0600 101,479 +0.00(+0.00%)
Sep 26, 2018 0.0600 0.0650 0.0550 0.0600 99,600 +0.00(+0.00%)
Sep 25, 2018 0.0600 0.0650 0.0550 0.0600 601,838 +0.00(+0.00%)
Sep 24, 2018 0.0600 0.0650 0.0600 0.0600 1,184,826 -0.01(-7.69%)
Sep 21, 2018 0.0550 0.0650 0.0550 0.0650 1,166,047 +0.01(+18.18%)
Sep 20, 2018 0.0600 0.0600 0.0550 0.0550 240,000 +0.00(+0.00%)
Sep 19, 2018 0.0600 0.0600 0.0550 0.0550 446,514 +0.00(+0.00%)
Sep 18, 2018 0.0600 0.0700 0.0550 0.0550 3,798,436 -0.00(-8.33%)
Sep 17, 2018 0.0650 0.0650 0.0600 0.0600 483,422 -0.01(-7.69%)
Sep 14, 2018 0.0650 0.0650 0.0600 0.0650 231,068 +0.00(+0.00%)
Sep 13, 2018 0.0650 0.0650 0.0600 0.0650 394,000 +0.00(+0.00%)
Sep 12, 2018 0.0650 0.0650 0.0600 0.0650 220,500 +0.00(+0.00%)
Sep 11, 2018 0.0600 0.0650 0.0600 0.0650 708,839 +0.00(+0.00%)
Sep 10, 2018 0.0650 0.0650 0.0600 0.0650 199,200 +0.00(+0.00%)
Sep 07, 2018 0.0650 0.0650 0.0600 0.0650 242,300 +0.00(+0.00%)
Sep 06, 2018 0.0650 0.0700 0.0650 0.0650 113,600 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0700 0.0650 0.0650 145,218 -0.01(-7.14%)
Sep 04, 2018 0.0750 0.0750 0.0650 0.0700 100,997 +0.00(+0.00%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 30, 2018 0.0700 0.0750 0.0700 0.0700 420,800 +0.00(+0.00%)
Aug 29, 2018 0.0750 0.0750 0.0700 0.0700 419,600 -0.00(-6.67%)
Aug 28, 2018 0.0750 0.0750 0.0700 0.0750 262,850 +0.00(+7.14%)
Aug 27, 2018 0.0750 0.0750 0.0700 0.0700 148,067 +0.00(+0.00%)
Aug 24, 2018 0.0700 0.0750 0.0700 0.0700 147,708 +0.00(+0.00%)
Aug 23, 2018 0.0750 0.0750 0.0700 0.0700 659,550 +0.00(+0.00%)
Aug 22, 2018 0.0700 0.0750 0.0700 0.0700 28,000 +0.00(+0.00%)
Aug 21, 2018 0.0700 0.0750 0.0650 0.0700 237,511 +0.00(+0.00%)
Aug 20, 2018 0.0700 0.0700 0.0650 0.0700 144,471 +0.00(+0.00%)
Aug 17, 2018 0.0700 0.0700 0.0700 0.0700 74,700 +0.01(+7.69%)
Aug 16, 2018 0.0700 0.0700 0.0650 0.0650 243,300 +0.00(+0.00%)
Aug 15, 2018 0.0700 0.0700 0.0650 0.0650 481,125 +0.00(+0.00%)
Aug 14, 2018 0.0700 0.0700 0.0650 0.0650 4,000 -0.01(-7.14%)
Aug 13, 2018 0.0700 0.0700 0.0650 0.0700 194,155 +0.01(+7.69%)
Aug 10, 2018 0.0650 0.0700 0.0650 0.0650 241,790 +0.00(+0.00%)
Aug 09, 2018 0.0650 0.0700 0.0650 0.0650 247,600 -0.01(-7.14%)
Aug 08, 2018 0.0700 0.0700 0.0650 0.0700 306,500 +0.00(+0.00%)
Aug 07, 2018 0.0700 0.0750 0.0700 0.0700 223,403 -0.00(-6.67%)
Aug 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 02, 2018 0.0750 0.0750 0.0700 0.0700 100,000 -0.00(-6.67%)
Aug 01, 2018 0.0750 0.0800 0.0700 0.0750 197,562 +0.00(+0.00%)
Jul 31, 2018 0.0800 0.0800 0.0700 0.0750 217,992 -0.01(-6.25%)
Jul 30, 2018 0.0750 0.0800 0.0750 0.0800 82,000 +0.01(+6.67%)
Jul 27, 2018 0.0750 0.0750 0.0750 0.0750 144,000 -0.01(-6.25%)
Jul 26, 2018 0.0750 0.0800 0.0750 0.0800 161,212 +0.01(+6.67%)
Jul 25, 2018 0.0800 0.0800 0.0750 0.0750 131,100 -0.01(-6.25%)
Jul 24, 2018 0.0850 0.0850 0.0800 0.0800 479,662 +0.00(+0.00%)
Jul 23, 2018 0.0800 0.0800 0.0750 0.0800 394,300 +0.00(+0.00%)
Jul 20, 2018 0.0850 0.0850 0.0750 0.0800 68,514 +0.00(+0.00%)
Jul 19, 2018 0.0800 0.0850 0.0750 0.0800 156,000 +0.01(+6.67%)
Jul 18, 2018 0.0800 0.0800 0.0750 0.0750 581,850 -0.01(-6.25%)
Jul 17, 2018 0.0750 0.0850 0.0750 0.0800 703,321 +0.01(+6.67%)
Jul 16, 2018 0.0700 0.0750 0.0700 0.0750 424,600 +0.00(+7.14%)
Jul 13, 2018 0.0700 0.0700 0.0650 0.0700 1,107,515 +0.00(+0.00%)
Jul 12, 2018 0.0750 0.0750 0.0700 0.0700 67,760 -0.00(-6.67%)
Jul 11, 2018 0.0800 0.0800 0.0750 0.0750 229,500 -0.01(-6.25%)
Jul 10, 2018 0.0750 0.0800 0.0750 0.0800 235,386 +0.01(+6.67%)
Jul 09, 2018 0.0750 0.0750 0.0750 0.0750 126,365 +0.00(+0.00%)
Jul 06, 2018 0.0800 0.0800 0.0750 0.0750 261,500 +0.00(+0.00%)
Jul 05, 2018 0.0850 0.0850 0.0750 0.0750 312,517 -0.01(-6.25%)
Jul 04, 2018 0.0900 0.0950 0.0750 0.0800 2,799,966 +0.01(+6.67%)
Jun 27, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 26, 2018 0.0850 0.0850 0.0800 0.0800 1,193,925 -0.01(-5.88%)
Jun 25, 2018 0.0900 0.0900 0.0850 0.0850 403,741 -0.00(-5.56%)
Jun 22, 2018 0.0900 0.0900 0.0850 0.0900 161,700 +0.00(+5.88%)
Jun 21, 2018 0.0850 0.0850 0.0850 0.0850 535,132 +0.00(+0.00%)
Jun 20, 2018 0.0850 0.0900 0.0850 0.0850 478,560 +0.00(+0.00%)
Jun 19, 2018 0.0900 0.0900 0.0850 0.0850 270,311 -0.00(-5.56%)
Jun 18, 2018 0.0900 0.0900 0.0850 0.0900 72,600 +0.00(+5.88%)
Jun 15, 2018 0.0850 0.0850 0.0850 785,763 +0.00(+0.00%)
Jun 14, 2018 0.0850 0.0850 0.0800 0.0850 232,500 +0.00(+0.00%)
Jun 13, 2018 0.0800 0.0900 0.0800 0.0850 880,928 +0.01(+6.25%)
Jun 12, 2018 0.0900 0.0900 0.0800 0.0800 784,387 -0.01(-11.11%)
Jun 11, 2018 0.0900 0.0900 0.0850 0.0900 291,355 +0.00(+0.00%)
Jun 08, 2018 0.0850 0.0900 0.0850 0.0900 194,100 +0.00(+0.00%)
Jun 07, 2018 0.0900 0.0950 0.0850 0.0900 572,872 +0.00(+0.00%)
Jun 06, 2018 0.0900 1,317,835 +0.00(+5.88%)
Jun 05, 2018 0.0900 0.0900 0.0850 0.0850 401,750 -0.00(-5.56%)
Jun 04, 2018 0.0900 0.0950 0.0900 0.0900 858,576 +0.00(+5.88%)
May 31, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 30, 2018 0.0850 0.0900 0.0850 0.0850 454,462 -0.00(-5.56%)
May 29, 2018 0.0950 0.1000 0.0850 0.0900 1,542,975 -0.01(-5.26%)
May 28, 2018 0.0950 0.1000 0.0900 0.0950 1,347,347 -0.01(-5.00%)
May 25, 2018 0.1200 0.1350 0.1000 0.1000 8,925,642 +0.01(+5.26%)
May 24, 2018 0.0900 0.1050 0.0850 0.0950 3,774,112 +0.01(+5.56%)
May 23, 2018 0.0900 0.0900 0.0850 0.0900 899,680 +0.00(+0.00%)
May 22, 2018 0.0950 0.1000 0.0900 0.0900 1,044,241 -0.01(-5.26%)
May 18, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 17, 2018 0.1050 0.1050 0.0950 0.1000 1,434,529 +0.00(+0.00%)
May 16, 2018 0.1050 0.1050 0.1000 0.1000 176,666 -0.00(-4.76%)
May 15, 2018 0.1050 0.1050 0.1050 0.1050 317,248 +0.00(+0.00%)
May 14, 2018 0.1100 0.1150 0.1050 0.1050 688,466 +0.00(+0.00%)
May 11, 2018 0.1050 0.1100 0.1000 0.1050 212,422 +0.00(+5.00%)
May 10, 2018 0.1100 0.1100 0.1000 0.1000 226,291 -0.01(-9.09%)
May 09, 2018 0.1100 0.1100 0.1050 0.1100 276,439 +0.00(+0.00%)
May 08, 2018 0.1150 0.1150 0.1050 0.1100 1,727,870 -0.01(-8.33%)
May 07, 2018 0.1250 0.1250 0.1150 0.1200 1,395,660 -0.01(-7.69%)
May 04, 2018 0.1300 0.1300 0.1300 0.1300 295,000 +0.00(+0.00%)
May 03, 2018 0.1300 0.1350 0.1250 0.1300 470,765 +0.00(+0.00%)
May 02, 2018 0.1300 0.1300 0.1250 0.1300 390,565 +0.00(+0.00%)
May 01, 2018 0.1400 0.1400 0.1250 0.1300 496,650 -0.01(-7.14%)
Apr 30, 2018 0.1400 0.1400 0.1350 0.1400 1,047,056 +0.00(+0.00%)
Apr 27, 2018 0.1450 0.1450 0.1400 0.1400 280,262 -0.00(-3.45%)
Apr 26, 2018 0.1450 0.1500 0.1400 0.1450 333,955 +0.00(+3.57%)
Apr 25, 2018 0.1500 0.1500 0.1350 0.1400 665,238 -0.01(-6.67%)
Apr 24, 2018 0.1650 0.1650 0.1500 0.1500 1,527,357 -0.01(-3.23%)
Apr 23, 2018 0.1550 0.1550 0.1450 0.1550 1,893,302 +0.01(+3.33%)
Apr 20, 2018 0.1350 0.1550 0.1350 0.1500 2,960,812 +0.02(+15.38%)
Apr 19, 2018 0.1300 0.1300 0.1250 0.1300 269,948 +0.00(+0.00%)
Apr 18, 2018 0.1300 0.1350 0.1250 0.1300 1,533,084 -0.01(-3.70%)
Apr 17, 2018 0.1250 0.1350 0.1250 0.1350 1,585,851 +0.01(+8.00%)
Apr 16, 2018 0.1200 0.1250 0.1200 0.1250 261,004 +0.00(+0.00%)
Apr 13, 2018 0.1350 0.1350 0.1250 0.1250 850,440 -0.01(-3.85%)
Apr 12, 2018 0.1250 0.1400 0.1250 0.1300 2,596,953 +0.01(+8.33%)
Apr 11, 2018 0.1250 0.1250 0.1200 0.1200 483,450 -0.01(-4.00%)
Apr 10, 2018 0.1200 0.1300 0.1200 0.1250 461,664 +0.01(+8.70%)
Apr 09, 2018 0.1200 0.1200 0.1150 0.1150 117,396 -0.00(-4.17%)
Apr 06, 2018 0.1250 0.1250 0.1150 0.1200 661,338 -0.01(-7.69%)
Apr 05, 2018 0.1250 0.1300 0.1200 0.1300 487,125 +0.01(+8.33%)
Apr 04, 2018 0.1250 0.1250 0.1200 0.1200 609,320 -0.01(-4.00%)
Apr 03, 2018 0.1300 0.1350 0.1200 0.1250 977,914 -0.01(-3.85%)
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.