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

Cannabis Sativa Inc (OP: CBDS )

0.0108 -0.0005 (-4.42%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 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 (%)
Apr 30, 2018 4.185 4.310 4.180 4.280 39,391 +0.07(+1.66%)
Apr 27, 2018 4.440 4.440 4.180 4.210 50,829 -0.24(-5.39%)
Apr 26, 2018 4.360 4.670 4.360 4.450 51,636 +0.06(+1.37%)
Apr 25, 2018 4.460 4.465 4.310 4.390 60,060 -0.13(-2.88%)
Apr 24, 2018 4.530 4.640 4.480 4.520 46,179 -0.02(-0.44%)
Apr 23, 2018 4.700 4.800 4.540 4.540 42,143 -0.16(-3.40%)
Apr 20, 2018 4.525 4.940 4.450 4.700 93,863 +0.10(+2.17%)
Apr 19, 2018 4.705 4.705 4.440 4.600 83,545 -0.01(-0.22%)
Apr 18, 2018 4.360 4.800 4.350 4.610 104,181 +0.30(+6.96%)
Apr 17, 2018 4.985 5.090 4.300 4.310 146,901 -0.70(-13.97%)
Apr 16, 2018 4.945 5.290 4.850 5.010 272,893 +0.40(+8.67%)
Apr 13, 2018 4.080 4.950 4.080 4.610 148,253 +0.52(+12.72%)
Apr 12, 2018 3.920 4.340 3.920 4.090 77,417 +0.17(+4.34%)
Apr 11, 2018 3.795 4.150 3.760 3.920 76,422 +0.12(+3.16%)
Apr 10, 2018 3.680 3.880 3.550 3.800 67,969 +0.11(+2.98%)
Apr 09, 2018 3.820 3.820 3.610 3.690 39,935 -0.13(-3.40%)
Apr 06, 2018 3.940 4.000 3.760 3.820 26,453 -0.12(-3.05%)
Apr 05, 2018 3.710 3.950 3.618 3.940 31,478 +0.29(+7.95%)
Apr 04, 2018 4.000 4.100 3.570 3.650 42,873 -0.35(-8.75%)
Apr 03, 2018 3.760 4.080 3.750 4.000 50,942 +0.20(+5.26%)
Apr 02, 2018 3.950 3.950 3.710 3.800 45,119 -0.15(-3.80%)
Mar 29, 2018 3.950 3.950 3.950 0 +0.09(+2.44%)
Mar 28, 2018 3.900 4.100 3.840 3.856 78,129 -0.29(-7.08%)
Mar 27, 2018 4.270 4.460 4.110 4.150 38,450 -0.15(-3.49%)
Mar 26, 2018 3.900 4.690 3.850 4.300 78,160 +0.35(+8.86%)
Mar 23, 2018 4.200 4.250 3.890 3.950 95,361 -0.25(-5.95%)
Mar 22, 2018 4.370 4.400 4.140 4.200 46,420 -0.17(-3.86%)
Mar 21, 2018 4.525 4.580 4.369 4.369 71,358 -0.17(-3.77%)
Mar 20, 2018 4.685 4.690 4.510 4.540 38,735 -0.18(-3.81%)
Mar 19, 2018 5.000 5.150 4.640 4.720 43,805 -0.29(-5.79%)
Mar 16, 2018 5.160 5.160 4.850 5.010 43,928 -0.15(-2.91%)
Mar 15, 2018 4.900 5.410 4.900 5.160 129,632 +0.26(+5.31%)
Mar 14, 2018 4.850 4.990 4.840 4.900 28,366 +0.06(+1.16%)
Mar 13, 2018 4.725 4.900 4.700 4.844 31,516 +0.15(+3.28%)
Mar 12, 2018 4.860 4.860 4.600 4.690 112,813 -0.17(-3.50%)
Mar 09, 2018 4.870 4.920 4.800 4.860 58,674 -0.06(-1.22%)
Mar 08, 2018 5.000 5.100 4.850 4.920 34,091 -0.08(-1.60%)
Mar 07, 2018 5.155 5.300 4.940 5.000 59,071 -0.18(-3.47%)
Mar 06, 2018 4.825 5.300 4.800 5.180 93,472 +0.18(+3.60%)
Mar 05, 2018 5.360 5.600 5.000 5.000 165,003 -0.35(-6.54%)
Mar 02, 2018 5.400 5.550 5.170 5.350 33,915 -0.13(-2.37%)
Mar 01, 2018 5.575 5.840 5.250 5.480 39,561 -0.17(-3.01%)
Feb 28, 2018 5.295 6.100 5.030 5.650 105,797 +0.35(+6.60%)
Feb 27, 2018 5.460 5.650 5.260 5.300 96,443 -0.14(-2.57%)
Feb 26, 2018 5.960 5.970 5.400 5.440 108,090 -0.54(-9.03%)
Feb 23, 2018 6.150 6.150 5.790 5.980 46,084 -0.14(-2.29%)
Feb 22, 2018 5.940 6.140 5.930 6.120 36,366 +0.10(+1.66%)
Feb 21, 2018 6.180 6.250 5.760 6.020 70,156 -0.23(-3.68%)
Feb 20, 2018 6.100 6.570 6.100 6.250 97,795 +0.14(+2.29%)
Feb 16, 2018 6.110 6.110 6.110 0 -0.45(-6.86%)
Feb 15, 2018 6.505 6.920 6.500 6.560 149,869 +0.06(+0.92%)
Feb 14, 2018 6.080 6.570 6.080 6.500 199,187 +0.42(+6.91%)
Feb 13, 2018 5.740 6.160 5.730 6.080 119,113 +0.37(+6.48%)
Feb 12, 2018 5.500 5.740 5.290 5.710 77,722 +0.45(+8.56%)
Feb 09, 2018 5.600 5.730 5.000 5.260 86,488 -0.38(-6.74%)
Feb 08, 2018 6.030 6.030 5.260 5.640 107,731 -0.39(-6.47%)
Feb 07, 2018 5.600 5.800 5.590 6.030 184,063 +0.70(+13.13%)
Feb 06, 2018 4.550 5.340 4.500 5.330 137,239 +0.61(+12.92%)
Feb 05, 2018 4.850 5.050 4.560 4.720 160,725 -0.39(-7.63%)
Feb 02, 2018 5.255 5.300 4.610 5.110 228,342 -0.39(-7.09%)
Feb 01, 2018 5.920 6.020 5.400 5.500 152,019 -0.47(-7.87%)
Jan 31, 2018 5.925 6.070 5.850 5.970 77,756 -0.01(-0.17%)
Jan 30, 2018 6.070 6.070 5.620 5.980 143,515 -0.13(-2.13%)
Jan 29, 2018 6.250 6.310 6.100 6.110 80,949 -0.17(-2.71%)
Jan 26, 2018 6.210 6.300 6.130 6.280 71,393 +0.07(+1.13%)
Jan 25, 2018 6.810 6.810 6.130 6.210 147,355 -0.35(-5.34%)
Jan 24, 2018 7.000 7.100 6.560 6.560 161,265 -0.17(-2.53%)
Jan 23, 2018 6.400 7.140 6.375 6.730 353,192 +0.41(+6.49%)
Jan 22, 2018 6.170 6.450 6.100 6.320 131,866 +0.24(+3.95%)
Jan 19, 2018 6.155 6.480 6.000 6.080 109,868 -0.12(-1.94%)
Jan 18, 2018 6.510 6.590 5.910 6.200 224,749 -0.36(-5.49%)
Jan 17, 2018 6.735 6.780 6.300 6.560 157,201 -0.24(-3.53%)
Jan 16, 2018 6.200 6.900 6.160 6.800 335,556 +0.60(+9.68%)
Jan 12, 2018 6.200 6.200 6.200 0 -0.84(-11.93%)
Jan 11, 2018 7.900 7.900 6.900 7.040 299,031 -0.67(-8.69%)
Jan 10, 2018 8.005 8.150 7.440 7.710 168,039 -0.29(-3.63%)
Jan 09, 2018 7.750 8.450 7.350 8.000 418,636 +0.30(+3.90%)
Jan 08, 2018 6.965 7.700 6.900 7.700 375,549 +0.77(+11.11%)
Jan 05, 2018 7.390 7.450 5.710 6.930 738,241 -0.47(-6.35%)
Jan 04, 2018 9.170 9.200 6.820 7.400 1,218,518 -2.34(-24.02%)
Jan 03, 2018 7.750 9.740 7.680 9.740 1,128,105 +2.27(+30.39%)
Jan 02, 2018 6.720 7.500 6.690 7.470 452,789 +1.05(+16.36%)
Dec 29, 2017 6.420 6.420 6.420 0 -1.38(-17.69%)
Dec 28, 2017 6.480 7.800 6.470 7.800 423,167 +1.32(+20.37%)
Dec 27, 2017 5.550 6.600 5.540 6.480 412,172 +0.97(+17.61%)
Dec 26, 2017 4.960 5.660 4.960 5.510 132,287 +0.56(+11.31%)
Dec 22, 2017 4.500 4.950 4.500 4.950 147,243 +0.50(+11.24%)
Dec 21, 2017 5.470 5.550 4.280 4.450 255,052 -1.00(-18.35%)
Dec 20, 2017 5.180 5.450 5.110 5.450 141,812 +0.27(+5.21%)
Dec 19, 2017 5.040 5.190 4.930 5.180 126,495 +0.21(+4.23%)
Dec 18, 2017 4.810 5.090 4.780 4.970 93,472 +0.19(+3.97%)
Dec 15, 2017 4.825 4.890 4.750 4.780 50,741 +0.01(+0.21%)
Dec 14, 2017 4.730 4.880 4.720 4.770 64,104 +0.04(+0.85%)
Dec 13, 2017 5.000 5.000 4.500 4.730 170,430 -0.22(-4.54%)
Dec 12, 2017 4.200 5.000 4.100 4.955 308,962 +0.86(+20.85%)
Dec 11, 2017 4.165 4.200 4.050 4.100 76,042 -0.04(-0.97%)
Dec 08, 2017 4.200 4.200 4.060 4.140 58,319 +0.04(+0.98%)
Dec 07, 2017 4.050 4.200 3.860 4.100 70,262 +0.05(+1.23%)
Dec 06, 2017 3.940 4.090 3.870 4.050 76,973 +0.14(+3.58%)
Dec 05, 2017 4.100 4.120 3.810 3.910 90,850 -0.10(-2.49%)
Dec 04, 2017 3.830 3.900 3.830 4.010 148,705 +0.21(+5.64%)
Dec 01, 2017 3.920 4.000 3.690 3.796 97,542 -0.15(-3.90%)
Nov 30, 2017 4.050 4.050 3.910 3.950 46,409 -0.10(-2.45%)
Nov 29, 2017 4.350 4.460 3.870 4.049 172,467 -0.13(-3.12%)
Nov 28, 2017 3.775 4.260 3.700 4.180 237,306 +0.55(+15.15%)
Nov 27, 2017 3.305 3.930 3.300 3.630 239,797 +0.33(+10.01%)
Nov 24, 2017 3.400 3.410 3.130 3.300 39,482 -0.01(-0.31%)
Nov 22, 2017 3.385 3.410 3.080 3.310 115,073 -0.10(-2.88%)
Nov 21, 2017 3.380 3.450 3.330 3.408 132,406 +0.06(+1.73%)
Nov 20, 2017 3.050 3.500 3.050 3.350 284,520 +0.35(+11.67%)
Nov 17, 2017 2.920 3.000 2.920 3.000 64,958 +0.08(+2.74%)
Nov 16, 2017 3.000 3.010 2.920 2.920 27,669 -0.08(-2.67%)
Nov 15, 2017 3.025 3.050 2.920 3.000 48,862 -0.04(-1.32%)
Nov 14, 2017 3.040 3.050 2.980 3.040 125,326 +0.02(+0.66%)
Nov 13, 2017 2.900 3.030 2.880 3.020 114,790 +0.18(+6.41%)
Nov 10, 2017 2.910 2.930 2.820 2.838 34,262 -0.05(-1.80%)
Nov 09, 2017 2.990 2.990 2.890 2.890 49,155 -0.10(-3.34%)
Nov 08, 2017 2.995 3.000 2.880 2.990 69,222 -0.06(-1.97%)
Nov 07, 2017 3.000 3.070 2.910 3.050 117,040 +0.06(+2.01%)
Nov 06, 2017 2.955 3.060 2.880 2.990 99,216 +0.06(+2.05%)
Nov 03, 2017 2.815 2.940 2.790 2.930 100,814 +0.13(+4.79%)
Nov 02, 2017 2.745 2.800 2.710 2.796 45,207 +0.08(+2.79%)
Nov 01, 2017 2.800 2.900 2.720 2.720 51,826 -0.04(-1.45%)
Oct 31, 2017 3.000 3.050 2.720 2.760 53,930 -0.24(-8.00%)
Oct 30, 2017 2.680 3.000 2.650 3.000 54,807 +0.32(+11.94%)
Oct 27, 2017 2.670 2.720 2.610 2.680 53,187 +0.02(+0.75%)
Oct 26, 2017 2.655 2.700 2.650 2.660 30,563 -0.04(-1.48%)
Oct 25, 2017 2.685 2.720 2.620 2.700 28,923 +0.01(+0.37%)
Oct 24, 2017 2.750 2.750 2.680 2.690 40,455 -0.06(-2.18%)
Oct 23, 2017 2.830 2.870 2.706 2.750 40,638 -0.08(-2.83%)
Oct 20, 2017 2.950 2.950 2.830 2.830 15,991 -0.12(-4.07%)
Oct 19, 2017 2.970 2.970 2.920 2.950 19,777 +0.05(+1.72%)
Oct 18, 2017 2.920 3.000 2.870 2.900 20,812 -0.02(-0.67%)
Oct 17, 2017 2.945 2.970 2.870 2.920 29,501 -0.05(-1.69%)
Oct 16, 2017 2.725 3.050 2.700 2.970 61,510 +0.24(+8.79%)
Oct 13, 2017 2.710 2.750 2.700 2.730 39,873 +0.00(+0.00%)
Oct 12, 2017 2.690 2.900 2.650 2.730 69,308 -0.05(-1.80%)
Oct 11, 2017 2.800 2.840 2.760 2.780 46,856 -0.07(-2.46%)
Oct 10, 2017 2.950 2.950 2.810 2.850 48,716 -0.13(-4.36%)
Oct 09, 2017 2.970 3.000 2.910 2.980 31,244 +0.01(+0.34%)
Oct 06, 2017 2.970 3.000 2.900 2.970 27,639 +0.01(+0.41%)
Oct 05, 2017 2.940 3.000 2.930 2.958 33,730 +0.03(+0.96%)
Oct 04, 2017 2.990 3.050 2.920 2.930 29,397 -0.06(-2.01%)
Oct 03, 2017 3.010 3.040 2.980 2.990 18,639 -0.02(-0.66%)
Oct 02, 2017 3.015 3.050 2.920 3.010 22,909 +0.03(+1.01%)
Sep 29, 2017 2.980 3.080 2.910 2.980 43,771 -0.02(-0.67%)
Sep 28, 2017 3.010 3.040 2.980 3.000 18,139 -0.01(-0.33%)
Sep 27, 2017 3.100 3.150 3.000 3.010 26,606 -0.09(-2.90%)
Sep 26, 2017 3.190 3.190 3.100 3.100 36,371 +0.00(+0.00%)
Sep 25, 2017 2.900 3.140 2.900 3.100 31,629 +0.17(+5.80%)
Sep 22, 2017 2.930 2.980 2.900 2.930 22,012 +0.00(+0.00%)
Sep 21, 2017 2.960 3.030 2.900 2.930 44,123 +0.00(+0.00%)
Sep 20, 2017 3.000 3.010 2.900 2.930 37,214 -0.06(-2.01%)
Sep 19, 2017 2.965 3.050 2.950 2.990 24,965 +0.02(+0.67%)
Sep 18, 2017 3.150 3.250 2.900 2.970 74,323 -0.15(-4.81%)
Sep 15, 2017 3.240 3.260 3.120 3.120 39,361 -0.12(-3.70%)
Sep 14, 2017 3.250 3.320 3.210 3.240 19,969 -0.06(-1.82%)
Sep 13, 2017 3.300 3.330 3.220 3.300 22,174 +0.00(+0.00%)
Sep 12, 2017 3.300 3.330 3.280 3.300 47,215 +0.05(+1.54%)
Sep 11, 2017 3.155 3.280 3.150 3.250 30,024 +0.09(+2.85%)
Sep 08, 2017 3.260 3.320 3.160 3.160 43,838 -0.11(-3.36%)
Sep 07, 2017 3.310 3.572 3.250 3.270 140,730 -0.03(-0.91%)
Sep 06, 2017 2.850 3.410 2.720 3.300 257,229 +0.65(+24.53%)
Sep 05, 2017 2.700 2.710 2.610 2.650 34,997 -0.05(-1.85%)
Sep 01, 2017 2.650 2.720 2.650 2.700 34,144 -0.02(-0.74%)
Aug 31, 2017 2.900 2.900 2.650 2.720 110,476 -0.17(-6.04%)
Aug 30, 2017 2.875 2.930 2.850 2.895 26,789 -0.00(-0.17%)
Aug 29, 2017 2.960 2.990 2.830 2.900 51,607 -0.06(-2.03%)
Aug 28, 2017 3.000 3.050 2.960 2.960 21,477 -0.04(-1.33%)
Aug 25, 2017 2.945 3.090 2.945 3.000 34,313 +0.03(+1.01%)
Aug 24, 2017 2.950 3.030 2.950 2.970 19,816 +0.02(+0.68%)
Aug 23, 2017 2.975 3.170 2.860 2.950 72,018 -0.02(-0.67%)
Aug 22, 2017 3.120 3.130 2.840 2.970 50,471 -0.15(-4.81%)
Aug 21, 2017 3.130 3.200 3.120 3.120 36,313 -0.03(-0.95%)
Aug 18, 2017 3.140 3.150 3.100 3.150 37,913 +0.01(+0.32%)
Aug 17, 2017 2.790 3.150 2.780 3.140 81,345 +0.34(+12.14%)
Aug 16, 2017 2.720 2.850 2.715 2.800 81,546 -0.05(-1.75%)
Aug 15, 2017 3.030 3.050 2.650 2.850 152,538 -0.21(-6.86%)
Aug 14, 2017 3.160 3.160 3.020 3.060 67,113 -0.09(-2.86%)
Aug 11, 2017 3.090 3.160 2.950 3.150 97,879 +0.02(+0.64%)
Aug 10, 2017 3.525 3.550 3.120 3.130 198,216 -0.41(-11.58%)
Aug 09, 2017 3.725 3.750 3.520 3.540 94,706 -0.21(-5.60%)
Aug 08, 2017 4.065 4.085 3.700 3.750 101,735 -0.32(-7.86%)
Aug 07, 2017 4.075 4.080 3.980 4.070 30,809 +0.11(+2.78%)
Aug 04, 2017 3.835 4.010 3.820 3.960 29,223 +0.13(+3.39%)
Aug 03, 2017 4.000 4.025 3.760 3.830 71,328 -0.17(-4.25%)
Aug 02, 2017 4.120 4.130 3.900 4.000 93,603 -0.13(-3.10%)
Aug 01, 2017 4.200 4.240 4.090 4.128 25,631 -0.10(-2.41%)
Jul 31, 2017 4.350 4.390 4.120 4.230 43,726 -0.10(-2.31%)
Jul 28, 2017 4.310 4.450 4.220 4.330 30,878 -0.11(-2.48%)
Jul 27, 2017 4.445 4.500 4.300 4.440 28,054 +0.00(+0.00%)
Jul 26, 2017 4.400 4.500 4.250 4.440 53,218 +0.06(+1.39%)
Jul 25, 2017 4.250 4.380 4.060 4.379 68,970 +0.13(+3.04%)
Jul 24, 2017 4.420 4.420 4.100 4.250 65,449 -0.17(-3.76%)
Jul 21, 2017 4.500 4.600 4.300 4.416 46,417 -0.18(-4.00%)
Jul 20, 2017 4.565 4.620 4.550 4.600 40,639 +0.05(+1.10%)
Jul 19, 2017 4.550 4.620 4.500 4.550 26,461 -0.01(-0.22%)
Jul 18, 2017 4.550 4.650 4.550 4.560 40,112 -0.04(-0.87%)
Jul 17, 2017 4.580 4.650 4.500 4.600 35,136 +0.01(+0.22%)
Jul 14, 2017 4.670 4.800 4.580 4.590 117,079 -0.11(-2.34%)
Jul 13, 2017 4.710 4.720 4.580 4.700 54,455 -0.02(-0.34%)
Jul 12, 2017 4.620 4.730 4.600 4.716 72,331 +0.16(+3.42%)
Jul 11, 2017 4.500 4.560 4.150 4.560 87,170 +0.06(+1.33%)
Jul 10, 2017 4.350 4.500 4.300 4.500 75,776 +0.20(+4.65%)
Jul 07, 2017 4.620 4.650 4.250 4.300 70,033 -0.32(-6.93%)
Jul 06, 2017 4.820 4.950 4.600 4.620 82,024 -0.18(-3.85%)
Jul 05, 2017 4.570 4.890 4.570 4.805 150,500 +0.22(+4.91%)
Jul 03, 2017 4.400 4.720 4.400 4.580 80,944 +0.22(+5.02%)
Jun 30, 2017 4.100 4.380 4.000 4.361 42,355 +0.23(+5.59%)
Jun 29, 2017 4.375 4.380 4.010 4.130 35,963 -0.17(-3.95%)
Jun 28, 2017 4.365 4.470 4.300 4.300 19,787 -0.04(-0.92%)
Jun 27, 2017 4.300 4.500 4.150 4.340 38,064 +0.04(+0.93%)
Jun 26, 2017 4.205 4.490 4.190 4.300 47,287 +0.18(+4.37%)
Jun 23, 2017 4.140 4.290 4.030 4.120 34,915 +0.00(+0.00%)
Jun 22, 2017 4.520 4.520 4.010 4.120 92,419 -0.40(-8.85%)
Jun 21, 2017 4.675 4.700 4.250 4.520 83,395 -0.13(-2.80%)
Jun 20, 2017 4.600 4.950 4.590 4.650 80,449 +0.07(+1.53%)
Jun 19, 2017 4.280 4.750 4.240 4.580 192,153 +0.34(+8.02%)
Jun 16, 2017 4.020 4.240 3.890 4.240 104,913 +0.34(+8.72%)
Jun 15, 2017 3.950 4.000 3.660 3.900 70,401 -0.05(-1.27%)
Jun 14, 2017 3.650 4.020 3.650 3.950 134,389 +0.30(+8.22%)
Jun 13, 2017 3.250 3.730 3.220 3.650 115,751 +0.40(+12.31%)
Jun 12, 2017 3.825 3.860 3.220 3.250 172,610 -0.65(-16.67%)
Jun 09, 2017 4.050 4.090 3.630 3.900 110,788 -0.11(-2.74%)
Jun 08, 2017 4.140 4.160 3.410 4.010 272,966 -0.18(-4.30%)
Jun 07, 2017 4.555 4.650 4.180 4.190 121,972 -0.47(-10.09%)
Jun 06, 2017 4.865 4.900 4.650 4.660 96,885 -0.28(-5.67%)
Jun 05, 2017 5.070 5.150 4.886 4.940 74,789 -0.13(-2.56%)
Jun 02, 2017 5.280 5.300 5.000 5.070 62,877 -0.12(-2.31%)
Jun 01, 2017 5.070 5.390 5.050 5.190 24,094 +0.10(+1.96%)
May 31, 2017 5.200 5.350 5.030 5.090 50,365 -0.21(-3.96%)
May 30, 2017 5.530 5.600 5.180 5.300 66,587 -0.23(-4.16%)
May 26, 2017 5.445 5.540 5.410 5.530 18,404 +0.12(+2.22%)
May 25, 2017 5.230 5.500 5.160 5.410 56,863 +0.17(+3.24%)
May 24, 2017 5.450 5.550 5.150 5.240 55,775 -0.26(-4.73%)
May 23, 2017 5.590 5.700 5.500 5.500 30,374 -0.08(-1.44%)
May 22, 2017 5.630 5.739 5.510 5.580 17,687 -0.03(-0.54%)
May 19, 2017 5.720 5.720 5.600 5.611 40,663 -0.09(-1.57%)
May 18, 2017 5.450 5.740 5.450 5.700 19,692 +0.29(+5.36%)
May 17, 2017 5.695 5.750 5.310 5.410 45,650 -0.12(-2.17%)
May 16, 2017 5.595 5.720 5.450 5.530 26,489 -0.06(-1.07%)
May 15, 2017 5.550 5.600 5.320 5.590 44,048 -0.01(-0.18%)
May 12, 2017 5.550 5.890 5.520 5.600 36,376 +0.10(+1.82%)
May 11, 2017 5.345 5.650 5.290 5.500 51,644 +0.21(+3.97%)
May 10, 2017 5.750 5.760 5.150 5.290 107,486 -0.47(-8.16%)
May 09, 2017 6.025 6.060 5.700 5.760 81,321 -0.28(-4.64%)
May 08, 2017 6.000 6.090 5.980 6.040 46,371 +0.07(+1.17%)
May 05, 2017 6.050 6.050 5.870 5.970 39,412 -0.03(-0.50%)
May 04, 2017 5.975 6.120 5.810 6.000 68,834 -0.02(-0.33%)
May 03, 2017 6.310 6.400 5.950 6.020 97,916 -0.17(-2.75%)
May 02, 2017 5.945 6.200 5.890 6.190 165,704 +0.30(+5.08%)
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.