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 (%)
Dec 31, 2020 6.000 6.000 6.000 3,346,373 -0.29(-4.61%)
Dec 30, 2020 6.180 6.370 5.950 6.290 3,346,373 +0.19(+3.11%)
Dec 29, 2020 6.450 6.690 5.340 6.100 6,090,671 -0.28(-4.39%)
Dec 28, 2020 7.510 7.950 6.100 6.380 10,418,372 -0.20(-3.04%)
Dec 24, 2020 7.250 7.280 6.060 6.580 12,054,500 -1.35(-17.02%)
Dec 23, 2020 8.440 8.720 7.150 7.930 28,096,388 +1.14(+16.79%)
Dec 22, 2020 6.540 7.300 5.790 6.790 48,977,772 +1.59(+30.58%)
Dec 21, 2020 4.000 5.250 3.950 5.200 28,862,692 +1.15(+28.40%)
Dec 18, 2020 3.250 4.280 3.197 4.050 31,178,800 +0.83(+25.78%)
Dec 17, 2020 3.090 3.290 2.960 3.220 6,980,389 +0.17(+5.57%)
Dec 16, 2020 2.870 3.120 2.850 3.050 5,780,267 +0.18(+6.27%)
Dec 15, 2020 2.900 2.910 2.820 2.870 1,221,698 +0.07(+2.50%)
Dec 14, 2020 2.830 3.000 2.800 2.800 4,144,819 +0.00(+0.00%)
Dec 11, 2020 2.610 2.860 2.610 2.800 3,096,100 +0.19(+7.28%)
Dec 10, 2020 2.650 2.690 2.580 2.610 1,371,216 -0.08(-2.97%)
Dec 09, 2020 2.740 2.780 2.600 2.690 3,383,839 +0.13(+5.08%)
Dec 08, 2020 2.610 2.610 2.440 2.560 2,774,138 -0.10(-3.76%)
Dec 07, 2020 2.700 2.740 2.660 2.660 1,621,706 -0.04(-1.48%)
Dec 04, 2020 2.700 2.759 2.680 2.700 1,180,900 +0.03(+1.12%)
Dec 03, 2020 2.700 2.760 2.670 2.670 1,298,730 -0.05(-1.84%)
Dec 02, 2020 2.770 2.810 2.660 2.720 1,791,780 -0.10(-3.55%)
Dec 01, 2020 2.750 2.860 2.750 2.820 1,861,105 -0.07(-2.42%)
Nov 30, 2020 2.810 2.890 2.700 2.890 2,890,677 +0.02(+0.70%)
Nov 27, 2020 2.800 2.940 2.800 2.870 1,775,300 +0.04(+1.41%)
Nov 25, 2020 2.800 2.878 2.700 2.830 2,009,100 +0.03(+1.07%)
Nov 24, 2020 2.980 2.980 2.650 2.800 4,089,357 -0.14(-4.76%)
Nov 23, 2020 2.930 3.040 2.810 2.940 5,825,757 +0.14(+5.00%)
Nov 20, 2020 2.920 2.940 2.690 2.800 4,631,200 +0.12(+4.48%)
Nov 19, 2020 2.420 2.780 2.420 2.680 7,330,411 +0.32(+13.56%)
Nov 18, 2020 2.430 2.450 2.350 2.360 2,033,750 +0.03(+1.29%)
Nov 17, 2020 2.500 2.520 2.320 2.330 5,011,448 -0.36(-13.38%)
Nov 16, 2020 2.890 3.170 2.550 2.690 8,357,784 -0.26(-8.81%)
Nov 13, 2020 2.800 2.960 2.760 2.950 5,187,100 +0.30(+11.32%)
Nov 12, 2020 2.500 2.650 2.430 2.650 2,484,004 +0.23(+9.50%)
Nov 11, 2020 2.380 2.490 2.360 2.420 1,691,580 +0.08(+3.42%)
Nov 10, 2020 2.390 2.500 2.260 2.340 2,472,940 +0.04(+1.74%)
Nov 09, 2020 2.240 2.330 2.210 2.300 1,493,284 -0.01(-0.43%)
Nov 06, 2020 2.130 2.420 2.080 2.310 3,591,900 +0.14(+6.45%)
Nov 05, 2020 2.090 2.190 2.080 2.170 1,058,052 +0.11(+5.34%)
Nov 04, 2020 2.160 2.160 2.050 2.060 1,020,738 -0.06(-2.83%)
Nov 03, 2020 2.110 2.180 2.080 2.120 1,164,215 +0.09(+4.43%)
Nov 02, 2020 2.000 2.060 1.980 2.030 1,849,638 +0.05(+2.53%)
Oct 30, 2020 2.050 2.080 1.940 1.980 1,875,700 -0.11(-5.26%)
Oct 29, 2020 2.060 2.130 2.050 2.090 637,689 +0.04(+1.95%)
Oct 28, 2020 2.100 2.150 1.960 2.050 2,007,551 -0.13(-5.96%)
Oct 27, 2020 2.210 2.270 2.150 2.180 775,302 -0.02(-0.91%)
Oct 26, 2020 2.310 2.317 2.170 2.200 920,775 -0.11(-4.76%)
Oct 23, 2020 2.250 2.320 2.210 2.310 623,500 +0.07(+3.12%)
Oct 22, 2020 2.270 2.330 2.170 2.240 1,024,833 -0.05(-2.18%)
Oct 21, 2020 2.320 2.350 2.270 2.290 974,146 -0.09(-3.78%)
Oct 20, 2020 2.380 2.450 2.300 2.380 900,623 -0.06(-2.46%)
Oct 19, 2020 2.550 2.550 2.360 2.440 1,245,305 +0.06(+2.52%)
Oct 16, 2020 2.500 2.510 2.350 2.380 1,779,300 -0.20(-7.75%)
Oct 15, 2020 2.580 2.720 2.360 2.580 7,688,262 +0.28(+12.17%)
Oct 14, 2020 2.310 2.420 2.280 2.300 1,285,600 -0.09(-3.77%)
Oct 13, 2020 2.210 2.400 2.160 2.390 2,096,754 +0.18(+8.14%)
Oct 12, 2020 2.320 2.330 2.180 2.210 1,312,409 -0.01(-0.45%)
Oct 09, 2020 2.340 2.380 2.210 2.220 1,046,200 -0.10(-4.31%)
Oct 08, 2020 2.290 2.430 2.270 2.320 2,224,157 +0.10(+4.50%)
Oct 07, 2020 2.080 2.270 2.080 2.220 2,300,411 +0.10(+4.72%)
Oct 06, 2020 2.170 2.190 2.080 2.120 2,182,377 -0.06(-2.75%)
Oct 05, 2020 2.210 2.270 2.140 2.180 2,076,912 -0.09(-3.96%)
Oct 02, 2020 2.180 2.300 2.180 2.270 1,004,600 -0.01(-0.44%)
Oct 01, 2020 2.200 2.300 2.200 2.280 976,129 +0.00(+0.00%)
Sep 30, 2020 2.250 2.280 2.200 2.280 1,345,783 +0.00(+0.00%)
Sep 29, 2020 2.220 2.320 2.180 2.280 1,398,508 +0.03(+1.33%)
Sep 28, 2020 2.350 2.420 2.220 2.250 1,748,672 -0.04(-1.75%)
Sep 25, 2020 2.210 2.310 2.182 2.290 1,603,900 -0.02(-0.87%)
Sep 24, 2020 2.330 2.530 2.090 2.310 5,853,656 -0.23(-9.06%)
Sep 23, 2020 2.580 2.730 2.400 2.540 3,512,385 -0.11(-4.15%)
Sep 22, 2020 2.660 2.770 2.610 2.650 2,771,550 -0.04(-1.49%)
Sep 21, 2020 2.650 2.710 2.590 2.690 1,752,542 -0.03(-1.10%)
Sep 18, 2020 2.710 2.760 2.620 2.720 3,133,600 +0.01(+0.37%)
Sep 17, 2020 2.690 2.790 2.620 2.710 1,547,595 -0.07(-2.52%)
Sep 16, 2020 2.700 2.850 2.680 2.780 2,063,096 +0.09(+3.35%)
Sep 15, 2020 2.650 2.700 2.650 2.690 1,577,519 +0.01(+0.37%)
Sep 14, 2020 2.740 2.780 2.670 2.680 2,018,102 -0.04(-1.47%)
Sep 11, 2020 2.780 2.828 2.690 2.720 2,053,700 -0.06(-2.16%)
Sep 10, 2020 2.840 2.990 2.740 2.780 3,880,057 -0.08(-2.80%)
Sep 09, 2020 2.910 3.080 2.830 2.860 5,807,236 +0.05(+1.78%)
Sep 08, 2020 2.650 2.930 2.500 2.810 3,671,526 +0.04(+1.44%)
Sep 04, 2020 2.730 2.850 2.400 2.770 4,131,200 -0.04(-1.42%)
Sep 03, 2020 3.000 3.010 2.650 2.810 4,074,653 -0.23(-7.57%)
Sep 02, 2020 3.000 3.050 2.850 3.040 3,611,367 +0.01(+0.33%)
Sep 01, 2020 3.140 3.140 2.730 3.030 6,721,672 -0.07(-2.26%)
Aug 31, 2020 2.650 3.200 2.510 3.100 16,309,255 +0.58(+23.02%)
Aug 28, 2020 2.520 2.570 2.460 2.520 2,015,500 +0.02(+0.80%)
Aug 27, 2020 2.540 2.570 2.440 2.500 2,206,779 +0.07(+2.88%)
Aug 26, 2020 2.430 2.540 2.380 2.430 1,925,768 +0.02(+0.83%)
Aug 25, 2020 2.410 2.430 2.300 2.410 1,764,947 -0.02(-0.82%)
Aug 24, 2020 2.600 2.610 2.360 2.430 2,752,496 -0.06(-2.41%)
Aug 21, 2020 2.450 2.690 2.420 2.490 5,610,700 +0.20(+8.73%)
Aug 20, 2020 2.600 2.640 2.160 2.290 9,435,475 -0.41(-15.19%)
Aug 19, 2020 2.910 2.940 2.690 2.700 4,713,073 -0.13(-4.59%)
Aug 18, 2020 3.110 3.250 2.780 2.830 8,637,883 -0.33(-10.44%)
Aug 17, 2020 3.020 3.200 3.020 3.160 3,093,858 -0.07(-2.17%)
Aug 14, 2020 3.180 3.330 3.100 3.230 5,722,900 +0.02(+0.62%)
Aug 13, 2020 3.020 3.210 2.970 3.210 3,331,699 +0.13(+4.22%)
Aug 12, 2020 3.090 3.110 2.900 3.080 2,771,315 +0.01(+0.33%)
Aug 11, 2020 3.200 3.220 3.030 3.070 2,981,488 -0.12(-3.76%)
Aug 10, 2020 3.310 3.400 3.060 3.190 5,605,000 -0.07(-2.15%)
Aug 07, 2020 3.030 3.280 2.980 3.260 8,581,800 +0.28(+9.40%)
Aug 06, 2020 3.100 3.110 2.980 2.980 3,500,570 -0.12(-3.87%)
Aug 05, 2020 3.150 3.400 3.010 3.100 13,943,864 +0.12(+4.03%)
Aug 04, 2020 3.100 3.130 2.900 2.980 9,422,279 +0.18(+6.43%)
Aug 03, 2020 2.710 2.850 2.550 2.800 4,478,058 +0.03(+1.08%)
Jul 31, 2020 2.870 2.899 2.730 2.770 2,610,600 -0.15(-5.14%)
Jul 30, 2020 2.740 2.970 2.650 2.920 4,771,357 +0.06(+2.10%)
Jul 29, 2020 3.030 3.070 2.760 2.860 6,523,487 -0.24(-7.74%)
Jul 28, 2020 3.110 3.180 3.020 3.100 3,609,414 -0.11(-3.43%)
Jul 27, 2020 3.350 3.350 3.100 3.210 4,556,843 -0.12(-3.60%)
Jul 24, 2020 2.960 3.540 2.920 3.330 13,590,600 +0.23(+7.42%)
Jul 23, 2020 3.260 3.270 2.900 3.100 7,456,628 -0.07(-2.21%)
Jul 22, 2020 3.190 3.450 3.030 3.170 12,715,024 +0.10(+3.26%)
Jul 21, 2020 3.000 3.240 2.880 3.070 9,850,775 -0.05(-1.60%)
Jul 20, 2020 3.250 3.280 2.750 3.120 16,397,925 -0.16(-4.88%)
Jul 17, 2020 3.690 3.750 3.020 3.280 27,342,600 -0.14(-4.09%)
Jul 16, 2020 2.980 3.920 2.820 3.420 49,437,548 +0.50(+17.12%)
Jul 15, 2020 2.400 3.190 2.280 2.920 38,366,888 +0.36(+14.06%)
Jul 14, 2020 2.290 2.560 2.130 2.560 26,076,652 +0.33(+14.80%)
Jul 13, 2020 2.280 2.750 2.070 2.230 60,568,312 +0.29(+14.95%)
Jul 10, 2020 1.620 1.980 1.550 1.940 42,285,800 +0.39(+25.16%)
Jul 09, 2020 1.590 1.650 1.500 1.550 12,789,322 +0.07(+4.73%)
Jul 08, 2020 1.550 1.580 1.400 1.480 13,183,542 -0.18(-10.84%)
Jul 07, 2020 1.700 1.760 1.380 1.660 66,775,464 +0.38(+29.69%)
Jul 06, 2020 1.240 1.290 1.190 1.280 3,916,969 +0.09(+7.56%)
Jul 02, 2020 1.160 1.290 1.140 1.190 4,600,900 +0.04(+3.48%)
Jul 01, 2020 1.190 1.200 1.150 1.150 1,827,339 -0.04(-3.36%)
Jun 30, 2020 1.190 1.220 1.170 1.190 1,859,680 -0.01(-0.83%)
Jun 29, 2020 1.200 1.230 1.180 1.200 2,139,463 -0.01(-0.83%)
Jun 26, 2020 1.260 1.270 1.200 1.210 2,528,200 -0.05(-3.97%)
Jun 25, 2020 1.260 1.280 1.220 1.260 2,289,888 -0.03(-2.33%)
Jun 24, 2020 1.280 1.330 1.200 1.290 3,780,977 -0.02(-1.53%)
Jun 23, 2020 1.300 1.320 1.280 1.310 2,225,510 +0.00(+0.00%)
Jun 22, 2020 1.300 1.370 1.180 1.310 5,050,899 +0.06(+4.80%)
Jun 19, 2020 1.320 1.330 1.250 1.250 3,235,400 -0.05(-3.85%)
Jun 18, 2020 1.280 1.420 1.280 1.300 5,093,878 -0.01(-0.76%)
Jun 17, 2020 1.320 1.340 1.270 1.310 2,491,479 -0.06(-4.38%)
Jun 16, 2020 1.390 1.390 1.310 1.370 2,809,239 +0.00(+0.00%)
Jun 15, 2020 1.340 1.380 1.260 1.370 3,419,506 -0.05(-3.52%)
Jun 12, 2020 1.490 1.490 1.380 1.420 3,612,100 +0.05(+3.65%)
Jun 11, 2020 1.400 1.470 1.350 1.370 7,114,456 -0.25(-15.43%)
Jun 10, 2020 1.750 1.760 1.530 1.620 11,670,794 -0.21(-11.48%)
Jun 09, 2020 1.400 1.940 1.350 1.830 25,340,248 +0.42(+29.79%)
Jun 08, 2020 1.400 1.470 1.370 1.410 5,190,595 -0.04(-2.76%)
Jun 05, 2020 1.480 1.490 1.370 1.450 6,942,200 -0.11(-7.05%)
Jun 04, 2020 1.490 1.650 1.360 1.560 24,419,830 +0.23(+17.29%)
Jun 03, 2020 1.310 1.390 1.240 1.330 8,052,427 -0.03(-2.21%)
Jun 02, 2020 1.450 1.460 1.300 1.360 8,197,634 -0.08(-5.56%)
Jun 01, 2020 1.230 1.520 1.220 1.440 31,343,772 +0.25(+21.01%)
May 29, 2020 1.200 1.230 1.170 1.190 2,903,100 -0.01(-0.83%)
May 28, 2020 1.200 1.330 1.190 1.200 6,591,691 -0.05(-4.00%)
May 27, 2020 1.250 1.250 1.160 1.250 3,913,066 -0.02(-1.57%)
May 26, 2020 1.300 1.300 1.260 1.270 3,424,854 -0.03(-2.31%)
May 22, 2020 1.300 1.350 1.270 1.300 4,069,400 -0.01(-0.76%)
May 21, 2020 1.300 1.440 1.260 1.310 7,457,303 -0.02(-1.50%)
May 20, 2020 1.340 1.390 1.270 1.330 5,262,723 -0.03(-2.21%)
May 19, 2020 1.330 1.340 1.230 1.360 5,643,448 +0.02(+1.49%)
May 18, 2020 1.360 1.400 1.300 1.340 6,382,354 +0.00(+0.00%)
May 15, 2020 1.550 1.560 1.300 1.340 20,521,900 +0.07(+5.51%)
May 14, 2020 1.320 1.390 1.210 1.270 10,685,466 -0.03(-2.31%)
May 13, 2020 1.230 1.320 1.110 1.300 12,957,409 +0.06(+4.84%)
May 12, 2020 1.170 1.330 1.140 1.240 12,628,221 -0.24(-16.22%)
May 11, 2020 1.050 1.720 1.040 1.480 50,537,988 +0.42(+39.62%)
May 08, 2020 1.030 1.070 1.000 1.060 3,682,200 +0.00(+0.00%)
May 07, 2020 1.170 1.190 1.000 1.060 5,106,902 -0.10(-8.62%)
May 06, 2020 1.300 1.320 1.150 1.160 4,245,331 -0.14(-10.77%)
May 05, 2020 1.170 1.350 1.140 1.300 11,591,555 +0.15(+13.04%)
May 04, 2020 1.220 1.350 1.110 1.150 7,334,182 -0.17(-12.88%)
May 01, 2020 1.380 1.450 1.210 1.320 16,552,000 -0.13(-8.97%)
Apr 30, 2020 3.660 5.150 1.030 1.450 184,783,248 -0.85(-36.96%)
Apr 29, 2020 0.9500 2.690 0.9300 2.300 92,391,552 +1.42(+160.18%)
Apr 28, 2020 0.9300 0.9888 0.8000 0.8840 8,838,616 -0.13(-12.48%)
Apr 27, 2020 0.7500 1.040 0.6900 1.010 30,545,916 +0.32(+46.40%)
Apr 24, 2020 0.7400 0.7600 0.6600 0.6899 6,286,700 -0.02(-2.29%)
Apr 23, 2020 0.5900 0.7200 0.5713 0.7061 11,304,149 +0.12(+19.68%)
Apr 22, 2020 0.6000 0.6200 0.5600 0.5900 5,287,916 -0.01(-1.70%)
Apr 21, 2020 0.5900 0.6380 0.5410 0.6002 6,799,548 +0.01(+1.73%)
Apr 20, 2020 0.5796 0.5999 0.5300 0.5900 4,323,063 +0.03(+4.93%)
Apr 17, 2020 0.6175 0.6400 0.5311 0.5623 5,555,600 -0.14(-19.67%)
Apr 16, 2020 0.9200 0.9300 0.6700 0.7000 7,448,012 -0.37(-34.58%)
Apr 15, 2020 0.9500 1.590 0.7700 1.070 65,244,732 +0.73(+211.95%)
Apr 14, 2020 0.3350 0.3700 0.3300 0.3430 298,232 -0.01(-2.06%)
Apr 13, 2020 0.3675 0.3699 0.3499 0.3502 99,515 -0.00(-1.35%)
Apr 09, 2020 0.3600 0.3698 0.3300 0.3550 129,500 -0.01(-1.39%)
Apr 08, 2020 0.3500 0.3600 0.3000 0.3600 949,764 -0.01(-3.97%)
Apr 07, 2020 0.3970 0.3990 0.3600 0.3749 59,556 -0.00(-0.03%)
Apr 06, 2020 0.3990 0.3990 0.3750 0.3750 66,583 -0.01(-1.32%)
Apr 03, 2020 0.3500 0.3967 0.3500 0.3800 81,300 +0.03(+7.92%)
Apr 02, 2020 0.3897 0.3897 0.3400 0.3521 133,749 -0.02(-6.11%)
Apr 01, 2020 0.4100 0.4100 0.3700 0.3750 158,540 -0.04(-8.69%)
Mar 31, 2020 0.3608 0.4369 0.3608 0.4107 564,137 +0.04(+11.91%)
Mar 30, 2020 0.4188 0.4188 0.3670 0.3670 107,842 -0.03(-6.85%)
Mar 27, 2020 0.3400 0.4195 0.3300 0.3940 378,100 +0.05(+15.88%)
Mar 26, 2020 0.3554 0.3599 0.3393 0.3400 60,298 +0.00(+0.44%)
Mar 25, 2020 0.3491 0.3779 0.3302 0.3385 97,057 -0.03(-8.51%)
Mar 24, 2020 0.3700 0.3750 0.3400 0.3700 68,266 +0.01(+3.32%)
Mar 23, 2020 0.3780 0.3836 0.3300 0.3581 111,176 +0.03(+8.71%)
Mar 20, 2020 0.3500 0.3600 0.3200 0.3294 91,200 -0.01(-3.77%)
Mar 19, 2020 0.3885 0.3885 0.3070 0.3423 91,386 +0.04(+12.49%)
Mar 18, 2020 0.3400 0.3800 0.1901 0.3043 604,061 -0.03(-9.41%)
Mar 17, 2020 0.3300 0.3533 0.3100 0.3359 54,630 +0.02(+4.97%)
Mar 16, 2020 0.3490 0.3571 0.2737 0.3200 164,754 -0.05(-13.49%)
Mar 13, 2020 0.3620 0.4100 0.3300 0.3699 221,000 -0.01(-2.66%)
Mar 12, 2020 0.4600 0.4600 0.3568 0.3800 246,094 -0.08(-17.86%)
Mar 11, 2020 0.4700 0.4972 0.4498 0.4626 139,091 -0.00(-0.49%)
Mar 10, 2020 0.4552 0.6300 0.4200 0.4649 1,427,450 +0.04(+8.37%)
Mar 09, 2020 0.4600 0.4678 0.4200 0.4290 100,765 -0.03(-6.13%)
Mar 06, 2020 0.5000 0.5000 0.4570 0.4570 71,800 -0.02(-4.55%)
Mar 05, 2020 0.4349 0.5034 0.4300 0.4788 493,195 +0.04(+8.82%)
Mar 04, 2020 0.4600 0.4600 0.4300 0.4400 48,061 -0.01(-1.12%)
Mar 03, 2020 0.4521 0.4577 0.4300 0.4450 33,492 +0.01(+1.39%)
Mar 02, 2020 0.4300 0.4620 0.4300 0.4389 42,096 -0.01(-1.55%)
Feb 28, 2020 0.4300 0.4633 0.4200 0.4458 79,000 +0.01(+1.32%)
Feb 27, 2020 0.4500 0.4800 0.4027 0.4400 217,496 -0.02(-4.29%)
Feb 26, 2020 0.4600 0.4879 0.4450 0.4597 129,494 +0.01(+3.30%)
Feb 25, 2020 0.5312 0.5350 0.4107 0.4450 366,865 -0.08(-14.42%)
Feb 24, 2020 0.5100 0.5600 0.4900 0.5200 195,252 -0.00(-0.02%)
Feb 21, 2020 0.5400 0.5799 0.5201 0.5201 113,500 -0.02(-3.69%)
Feb 20, 2020 0.5300 0.5500 0.5100 0.5400 101,331 +0.01(+1.89%)
Feb 19, 2020 0.5400 0.5500 0.5200 0.5300 103,927 -0.01(-1.92%)
Feb 18, 2020 0.5970 0.5970 0.5300 0.5404 113,944 -0.03(-4.96%)
Feb 14, 2020 0.5800 0.6000 0.5251 0.5686 212,500 +0.02(+3.40%)
Feb 13, 2020 0.5190 0.5879 0.4789 0.5499 524,392 +0.04(+8.87%)
Feb 12, 2020 0.5150 0.5190 0.4900 0.5051 98,659 -0.01(-0.98%)
Feb 11, 2020 0.5200 0.5200 0.5002 0.5101 52,546 +0.00(+0.14%)
Feb 10, 2020 0.5237 0.5237 0.5000 0.5094 41,249 +0.00(+0.20%)
Feb 07, 2020 0.5000 0.5250 0.4680 0.5084 114,700 +0.01(+2.71%)
Feb 06, 2020 0.5300 0.5300 0.4922 0.4950 66,251 +0.01(+1.02%)
Feb 05, 2020 0.5150 0.5150 0.4900 0.4900 54,788 -0.02(-3.01%)
Feb 04, 2020 0.5000 0.5125 0.4950 0.5052 97,656 +0.01(+1.04%)
Feb 03, 2020 0.5600 0.5600 0.4800 0.5000 104,601 -0.03(-5.64%)
Jan 31, 2020 0.5252 0.5508 0.4900 0.5299 128,600 +0.00(+0.93%)
Jan 30, 2020 0.5234 0.5530 0.5180 0.5250 107,851 -0.02(-2.78%)
Jan 29, 2020 0.5900 0.6200 0.5200 0.5400 236,588 -0.02(-3.57%)
Jan 28, 2020 0.5800 0.5800 0.5500 0.5600 151,270 +0.00(+0.00%)
Jan 27, 2020 0.5300 0.5900 0.5100 0.5600 170,018 -0.03(-4.99%)
Jan 24, 2020 0.6877 0.6985 0.5000 0.5894 281,100 -0.06(-9.32%)
Jan 23, 2020 0.7100 0.7100 0.6100 0.6500 294,781 -0.07(-9.72%)
Jan 22, 2020 0.6060 0.7300 0.6000 0.7200 1,199,743 +0.12(+20.00%)
Jan 21, 2020 0.6000 0.6200 0.5700 0.6000 243,541 +0.01(+1.69%)
Jan 17, 2020 0.5800 0.6000 0.5450 0.5900 123,500 +0.02(+3.53%)
Jan 16, 2020 0.5744 0.5800 0.5450 0.5699 265,592 +0.02(+3.62%)
Jan 15, 2020 0.5700 0.5700 0.5400 0.5500 89,102 +0.01(+0.92%)
Jan 14, 2020 0.5400 0.5670 0.5226 0.5450 88,095 -0.02(-3.21%)
Jan 13, 2020 0.5300 0.6090 0.5100 0.5631 520,699 +0.03(+5.25%)
Jan 10, 2020 0.5500 0.5600 0.4702 0.5350 175,900 -0.02(-2.73%)
Jan 09, 2020 0.5600 0.5600 0.5300 0.5500 50,350 +0.02(+3.77%)
Jan 08, 2020 0.5500 0.5600 0.5200 0.5300 83,979 +0.00(+0.00%)
Jan 07, 2020 0.5400 0.5500 0.5200 0.5300 215,919 -0.02(-3.64%)
Jan 06, 2020 0.5700 0.6000 0.5500 0.5500 371,764 +0.01(+1.85%)
Jan 03, 2020 0.4800 0.6500 0.4600 0.5400 538,300 +0.07(+14.92%)
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.