Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.