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 (%)
Sep 29, 2023 0.1730 0.1730 0.1628 0.1680 824,524 -0.00(-2.44%)
Sep 28, 2023 0.1700 0.1751 0.1700 0.1722 1,046,839 +0.00(+0.29%)
Sep 27, 2023 0.1834 0.1928 0.1717 0.1717 931,578 -0.01(-7.14%)
Sep 26, 2023 0.1883 0.1900 0.1830 0.1849 640,193 +0.00(+0.93%)
Sep 25, 2023 0.1902 0.1876 0.1832 0.1832 750,431 -0.01(-5.57%)
Sep 22, 2023 0.1900 0.1940 0.1822 0.1940 798,015 +0.00(+2.11%)
Sep 21, 2023 0.2038 0.2038 0.1881 0.1900 1,188,256 -0.02(-10.34%)
Sep 20, 2023 0.2100 0.2200 0.2058 0.2119 2,320,955 +0.01(+4.64%)
Sep 19, 2023 0.2053 0.2138 0.2000 0.2025 1,031,629 +0.00(+2.22%)
Sep 18, 2023 0.2000 0.2050 0.1970 0.1981 1,115,663 +0.01(+4.26%)
Sep 15, 2023 0.2000 0.2010 0.1900 0.1900 1,016,110 -0.01(-3.55%)
Sep 14, 2023 0.2159 0.2190 0.1970 0.1970 1,739,515 -0.01(-6.19%)
Sep 13, 2023 0.2100 0.2241 0.2000 0.2100 3,140,682 +0.01(+3.96%)
Sep 12, 2023 0.1900 0.2051 0.1890 0.2020 2,727,405 +0.02(+9.19%)
Sep 11, 2023 0.1755 0.1930 0.1687 0.1850 3,734,052 +0.02(+10.18%)
Sep 08, 2023 0.1751 0.1767 0.1670 0.1679 925,211 -0.01(-2.89%)
Sep 07, 2023 0.1800 0.1790 0.1628 0.1729 1,381,558 -0.00(-1.31%)
Sep 06, 2023 0.1800 0.2300 0.1750 0.1752 8,372,521 -0.00(-1.18%)
Sep 05, 2023 0.1800 0.1800 0.1700 0.1773 1,247,899 +0.00(+2.49%)
Sep 01, 2023 0.1690 0.1738 0.1677 0.1730 698,752 +0.01(+3.41%)
Aug 31, 2023 0.1639 0.1700 0.1639 0.1673 687,135 +0.00(+2.07%)
Aug 30, 2023 0.1764 0.1764 0.1634 0.1639 1,540,420 -0.02(-8.44%)
Aug 29, 2023 0.1699 0.1857 0.1651 0.1790 4,631,848 +0.01(+8.03%)
Aug 28, 2023 0.1646 0.1699 0.1646 0.1657 414,559 +0.00(+1.47%)
Aug 25, 2023 0.1602 0.1662 0.1602 0.1633 671,285 -0.00(-0.73%)
Aug 24, 2023 0.1800 0.1825 0.1620 0.1645 1,023,043 -0.01(-5.08%)
Aug 23, 2023 0.1734 0.1751 0.1699 0.1733 523,147 +0.00(+1.94%)
Aug 22, 2023 0.1690 0.1703 0.1650 0.1700 747,946 +0.01(+3.03%)
Aug 21, 2023 0.1600 0.1700 0.1600 0.1650 986,156 +0.00(+1.85%)
Aug 18, 2023 0.1818 0.1820 0.1580 0.1620 1,514,535 -0.01(-6.52%)
Aug 17, 2023 0.1890 0.1915 0.1630 0.1733 1,039,888 -0.01(-3.72%)
Aug 16, 2023 0.2100 0.2109 0.1520 0.1800 3,942,283 -0.03(-16.04%)
Aug 15, 2023 0.2281 0.2281 0.2144 0.2144 1,765,109 -0.02(-8.38%)
Aug 14, 2023 0.2340 0.2390 0.2300 0.2340 978,119 -0.01(-2.50%)
Aug 11, 2023 0.2247 0.2400 0.2161 0.2400 1,495,606 +0.02(+8.01%)
Aug 10, 2023 0.2200 0.2245 0.2211 0.2222 397,733 +0.00(+0.50%)
Aug 09, 2023 0.2150 0.2261 0.2150 0.2211 1,038,635 +0.00(+0.73%)
Aug 08, 2023 0.2230 0.2299 0.2175 0.2195 1,290,440 -0.01(-2.70%)
Aug 07, 2023 0.2400 0.2400 0.2235 0.2256 921,441 -0.01(-5.61%)
Aug 04, 2023 0.2400 0.2447 0.2240 0.2390 1,569,001 +0.00(+1.06%)
Aug 03, 2023 0.2470 0.2470 0.2360 0.2365 879,745 -0.02(-6.08%)
Aug 02, 2023 0.2400 0.2562 0.2400 0.2518 1,648,451 -0.00(-0.20%)
Aug 01, 2023 0.2400 0.2621 0.2311 0.2523 2,938,034 +0.02(+9.17%)
Jul 31, 2023 0.2298 0.2350 0.2268 0.2311 828,669 +0.01(+3.63%)
Jul 28, 2023 0.2212 0.2280 0.2200 0.2230 538,995 +0.00(+0.41%)
Jul 27, 2023 0.2319 0.2329 0.2200 0.2221 990,078 -0.01(-3.56%)
Jul 26, 2023 0.2342 0.2360 0.2300 0.2303 1,295,346 -0.00(-1.03%)
Jul 25, 2023 0.2369 0.2399 0.2327 0.2327 643,673 -0.01(-2.19%)
Jul 24, 2023 0.2356 0.2380 0.2330 0.2379 1,044,478 +0.00(+0.98%)
Jul 21, 2023 0.2359 0.2405 0.2332 0.2356 608,427 -0.00(-0.17%)
Jul 20, 2023 0.2450 0.2450 0.2308 0.2360 884,569 -0.01(-2.92%)
Jul 19, 2023 0.2400 0.2498 0.2390 0.2431 1,628,752 +0.00(+1.72%)
Jul 18, 2023 0.2352 0.2390 0.2305 0.2390 778,963 +0.00(+2.09%)
Jul 17, 2023 0.2431 0.2440 0.2300 0.2341 1,293,686 -0.01(-3.34%)
Jul 14, 2023 0.2617 0.2650 0.2422 0.2422 1,784,019 -0.01(-5.46%)
Jul 13, 2023 0.2491 0.2575 0.2491 0.2562 2,449,057 +0.02(+6.75%)
Jul 12, 2023 0.2417 0.2425 0.2343 0.2400 1,451,491 +0.00(+1.91%)
Jul 11, 2023 0.2300 0.2396 0.2278 0.2355 2,312,591 +0.01(+2.48%)
Jul 10, 2023 0.2300 0.2336 0.2220 0.2298 1,303,598 +0.01(+3.51%)
Jul 07, 2023 0.2189 0.2229 0.2134 0.2220 980,247 +0.00(+1.32%)
Jul 06, 2023 0.2237 0.2313 0.2134 0.2191 1,557,812 -0.01(-3.22%)
Jul 05, 2023 0.2300 0.2350 0.2230 0.2264 1,307,730 -0.00(-1.57%)
Jul 03, 2023 0.2336 0.2396 0.2212 0.2300 1,006,920 +0.00(+0.00%)
Jun 30, 2023 0.2392 0.2392 0.2295 0.2300 1,163,715 -0.00(-1.63%)
Jun 29, 2023 0.2500 0.2500 0.2325 0.2338 1,183,809 +0.00(+0.78%)
Jun 28, 2023 0.2309 0.2350 0.2301 0.2320 1,003,251 +0.00(+0.00%)
Jun 27, 2023 0.2300 0.2339 0.2276 0.2320 1,498,930 +0.01(+4.88%)
Jun 26, 2023 0.2330 0.2330 0.2200 0.2212 1,272,723 -0.01(-4.86%)
Jun 23, 2023 0.2325 0.2400 0.2300 0.2325 895,099 -0.00(-0.21%)
Jun 22, 2023 0.2500 0.2525 0.2301 0.2330 1,300,847 -0.01(-6.05%)
Jun 21, 2023 0.2600 0.2642 0.2480 0.2480 1,770,260 -0.01(-2.75%)
Jun 20, 2023 0.2780 0.2780 0.2550 0.2550 1,736,571 -0.01(-3.04%)
Jun 16, 2023 0.2930 0.2950 0.2618 0.2630 1,906,643 -0.02(-7.72%)
Jun 15, 2023 0.2830 0.2930 0.2830 0.2850 1,256,638 +0.00(+0.00%)
Jun 14, 2023 0.3000 0.3000 0.2850 0.2850 1,444,583 -0.00(-1.62%)
Jun 13, 2023 0.2985 0.3019 0.2850 0.2897 1,461,918 +0.00(+0.14%)
Jun 12, 2023 0.3108 0.3108 0.2853 0.2893 1,349,714 -0.01(-3.41%)
Jun 09, 2023 0.3000 0.3040 0.2989 0.2995 722,226 -0.00(-0.17%)
Jun 08, 2023 0.3100 0.3120 0.3000 0.3000 1,037,312 -0.01(-2.06%)
Jun 07, 2023 0.3150 0.3178 0.3000 0.3063 1,157,473 -0.00(-1.03%)
Jun 06, 2023 0.3083 0.3287 0.2900 0.3095 3,573,791 -0.03(-10.13%)
Jun 05, 2023 0.3800 0.3891 0.3440 0.3444 1,248,687 -0.04(-9.72%)
Jun 02, 2023 0.3900 0.3950 0.3775 0.3815 446,485 +0.01(+2.64%)
Jun 01, 2023 0.3800 0.3800 0.3660 0.3717 310,798 +0.01(+1.84%)
May 31, 2023 0.3809 0.3809 0.3650 0.3650 623,380 -0.01(-2.93%)
May 30, 2023 0.3760 0.3760 0.3679 0.3760 359,497 +0.01(+2.06%)
May 26, 2023 0.3684 0.3800 0.3589 0.3684 359,893 +0.01(+1.57%)
May 25, 2023 0.3920 0.3920 0.3627 0.3627 558,168 -0.02(-4.95%)
May 24, 2023 0.3861 0.3875 0.3750 0.3816 398,952 -0.01(-1.52%)
May 23, 2023 0.3900 0.3963 0.3850 0.3875 335,682 +0.00(+0.00%)
May 22, 2023 0.3900 0.3981 0.3843 0.3875 321,570 +0.00(+0.26%)
May 19, 2023 0.3900 0.3990 0.3752 0.3865 433,236 -0.00(-0.90%)
May 18, 2023 0.3900 0.3992 0.3845 0.3900 315,781 +0.00(+0.39%)
May 17, 2023 0.3825 0.3997 0.3801 0.3885 464,846 +0.00(+1.04%)
May 16, 2023 0.3990 0.4200 0.3801 0.3845 923,613 +0.00(+1.18%)
May 15, 2023 0.3800 0.3899 0.3759 0.3800 394,822 -0.01(-1.53%)
May 12, 2023 0.3870 0.3902 0.3800 0.3859 191,999 +0.00(+0.73%)
May 11, 2023 0.3971 0.3999 0.3827 0.3831 226,237 -0.01(-2.42%)
May 10, 2023 0.3800 0.4100 0.3810 0.3926 997,324 +0.00(+0.67%)
May 09, 2023 0.3900 0.3950 0.3830 0.3900 384,920 +0.00(+1.04%)
May 08, 2023 0.3839 0.3900 0.3795 0.3860 353,315 +0.01(+1.98%)
May 05, 2023 0.3701 0.3900 0.3701 0.3785 443,452 +0.01(+2.30%)
May 04, 2023 0.3700 0.3780 0.3610 0.3700 409,293 +0.00(+0.00%)
May 03, 2023 0.3800 0.3900 0.3700 0.3700 437,571 -0.01(-2.66%)
May 02, 2023 0.3850 0.3900 0.3800 0.3801 503,164 -0.00(-0.63%)
May 01, 2023 0.3906 0.4000 0.3800 0.3825 383,065 -0.01(-2.67%)
Apr 28, 2023 0.3937 0.4000 0.3800 0.3930 656,219 -0.01(-1.75%)
Apr 27, 2023 0.3700 0.4400 0.3675 0.4000 2,229,097 +0.03(+8.87%)
Apr 26, 2023 0.3685 0.3700 0.3600 0.3674 653,943 -0.00(-0.76%)
Apr 25, 2023 0.4000 0.4289 0.3600 0.3702 4,235,068 -0.00(-0.70%)
Apr 24, 2023 0.3879 0.3899 0.3700 0.3728 303,019 -0.01(-3.72%)
Apr 21, 2023 0.4000 0.4030 0.3850 0.3872 446,383 -0.01(-1.70%)
Apr 20, 2023 0.4070 0.4180 0.3900 0.3939 225,395 -0.02(-3.93%)
Apr 19, 2023 0.4200 0.4200 0.4031 0.4100 353,952 -0.01(-2.38%)
Apr 18, 2023 0.4210 0.4400 0.4000 0.4200 675,262 -0.03(-6.67%)
Apr 17, 2023 0.4500 0.4567 0.4121 0.4500 559,143 +0.00(+0.67%)
Apr 14, 2023 0.4300 0.4600 0.4300 0.4470 251,401 -0.01(-2.83%)
Apr 13, 2023 0.4100 0.4748 0.4076 0.4600 667,259 +0.04(+10.60%)
Apr 12, 2023 0.4148 0.4249 0.4148 0.4159 264,295 +0.00(+0.51%)
Apr 11, 2023 0.4100 0.4201 0.4100 0.4138 290,733 +0.00(+0.98%)
Apr 10, 2023 0.4400 0.4400 0.4000 0.4098 466,449 -0.03(-6.03%)
Apr 06, 2023 0.4257 0.4498 0.4101 0.4361 257,225 +0.01(+2.23%)
Apr 05, 2023 0.4402 0.4641 0.4008 0.4266 736,110 -0.05(-11.12%)
Apr 04, 2023 0.5100 0.5100 0.4700 0.4800 998,436 -0.02(-3.07%)
Apr 03, 2023 0.4352 0.5000 0.4352 0.4952 1,528,601 +0.05(+10.04%)
Mar 31, 2023 0.4500 0.4500 0.4210 0.4500 580,904 +0.00(+0.45%)
Mar 30, 2023 0.4100 0.4480 0.4100 0.4480 750,034 +0.03(+5.91%)
Mar 29, 2023 0.4100 0.4230 0.3900 0.4230 406,298 +0.01(+3.17%)
Mar 28, 2023 0.3800 0.4100 0.3800 0.4100 641,125 +0.00(+0.00%)
Mar 27, 2023 0.3800 0.4100 0.3732 0.4100 407,005 +0.03(+8.98%)
Mar 24, 2023 0.3961 0.4000 0.3615 0.3762 466,026 -0.02(-4.37%)
Mar 23, 2023 0.3900 0.3949 0.3800 0.3934 529,101 +0.00(+0.87%)
Mar 22, 2023 0.3600 0.3900 0.3621 0.3900 648,118 +0.00(+0.00%)
Mar 21, 2023 0.4000 0.4000 0.3800 0.3900 531,305 -0.02(-6.02%)
Mar 20, 2023 0.3769 0.4150 0.3600 0.4150 747,938 +0.03(+9.21%)
Mar 17, 2023 0.3700 0.3800 0.3500 0.3800 529,205 +0.01(+2.70%)
Mar 16, 2023 0.3700 0.3700 0.3503 0.3700 463,391 +0.00(+0.00%)
Mar 15, 2023 0.3800 0.3800 0.3600 0.3700 379,016 -0.00(-0.03%)
Mar 14, 2023 0.3750 0.3899 0.3701 0.3701 473,298 -0.00(-0.78%)
Mar 13, 2023 0.3900 0.3912 0.3700 0.3730 679,533 -0.02(-5.45%)
Mar 10, 2023 0.4000 0.4181 0.3900 0.3945 711,523 -0.01(-1.38%)
Mar 09, 2023 0.4100 0.4150 0.4000 0.4000 318,472 -0.01(-2.44%)
Mar 08, 2023 0.4156 0.4193 0.4003 0.4100 234,100 -0.01(-3.07%)
Mar 07, 2023 0.4400 0.4469 0.4101 0.4230 330,786 -0.01(-1.56%)
Mar 06, 2023 0.4290 0.4500 0.4150 0.4297 327,278 +0.00(+0.61%)
Mar 03, 2023 0.4073 0.4271 0.4073 0.4271 222,288 +0.01(+2.92%)
Mar 02, 2023 0.4200 0.4228 0.4100 0.4150 227,899 -0.01(-2.33%)
Mar 01, 2023 0.4470 0.4470 0.4215 0.4249 271,377 -0.01(-2.32%)
Feb 28, 2023 0.4249 0.4400 0.4249 0.4350 266,663 -0.00(-0.68%)
Feb 27, 2023 0.4200 0.4400 0.4249 0.4380 210,070 +0.02(+4.04%)
Feb 24, 2023 0.4472 0.4472 0.4200 0.4210 287,797 -0.02(-3.66%)
Feb 23, 2023 0.4400 0.4500 0.4300 0.4370 458,057 +0.00(+0.23%)
Feb 22, 2023 0.4300 0.4486 0.4315 0.4360 191,530 +0.01(+1.40%)
Feb 21, 2023 0.4458 0.4499 0.4300 0.4300 298,561 -0.02(-5.20%)
Feb 17, 2023 0.4800 0.4800 0.4440 0.4536 321,132 -0.01(-1.65%)
Feb 16, 2023 0.4600 0.4700 0.4502 0.4612 273,757 -0.01(-1.22%)
Feb 15, 2023 0.4400 0.4700 0.4400 0.4669 364,335 +0.03(+6.11%)
Feb 14, 2023 0.4365 0.4539 0.4300 0.4400 247,811 +0.01(+1.41%)
Feb 13, 2023 0.4500 0.4618 0.4251 0.4339 409,175 -0.00(-0.39%)
Feb 10, 2023 0.4483 0.4550 0.4300 0.4356 382,702 -0.00(-1.00%)
Feb 09, 2023 0.4700 0.4766 0.4230 0.4400 912,454 -0.03(-6.38%)
Feb 08, 2023 0.5000 0.5000 0.4700 0.4700 466,549 -0.01(-1.12%)
Feb 07, 2023 0.5600 0.5600 0.4508 0.4753 2,007,680 -0.06(-11.98%)
Feb 06, 2023 0.5700 0.5723 0.5310 0.5400 723,579 -0.02(-3.05%)
Feb 03, 2023 0.5727 0.5800 0.5570 0.5570 507,363 -0.02(-3.97%)
Feb 02, 2023 0.5900 0.6000 0.5610 0.5800 1,060,705 +0.02(+3.57%)
Feb 01, 2023 0.5200 0.5738 0.5211 0.5600 1,662,784 +0.03(+6.06%)
Jan 31, 2023 0.5296 0.5297 0.5050 0.5280 621,932 +0.02(+3.02%)
Jan 30, 2023 0.5125 0.5350 0.5000 0.5125 631,081 -0.01(-2.38%)
Jan 27, 2023 0.5200 0.5400 0.5000 0.5250 503,156 +0.01(+0.96%)
Jan 26, 2023 0.5300 0.5410 0.5050 0.5200 540,582 +0.01(+2.30%)
Jan 25, 2023 0.5200 0.5232 0.5000 0.5083 298,001 -0.01(-2.85%)
Jan 24, 2023 0.5200 0.5534 0.5100 0.5232 543,748 +0.00(+0.65%)
Jan 23, 2023 0.5129 0.5300 0.5051 0.5198 537,444 +0.01(+1.92%)
Jan 20, 2023 0.4779 0.5300 0.4710 0.5100 579,735 +0.04(+7.37%)
Jan 19, 2023 0.4700 0.4895 0.4403 0.4750 367,723 -0.00(-0.75%)
Jan 18, 2023 0.5300 0.5800 0.4700 0.4786 1,950,964 -0.03(-5.04%)
Jan 17, 2023 0.4400 0.5090 0.4344 0.5040 1,572,077 +0.08(+19.94%)
Jan 13, 2023 0.4300 0.4344 0.4110 0.4202 594,254 +0.00(+1.11%)
Jan 12, 2023 0.4208 0.4300 0.4060 0.4156 442,437 +0.00(+0.12%)
Jan 11, 2023 0.4400 0.4400 0.4000 0.4151 600,176 -0.01(-2.17%)
Jan 10, 2023 0.4150 0.4300 0.3953 0.4243 540,687 +0.03(+7.34%)
Jan 09, 2023 0.4000 0.4027 0.3821 0.3953 648,452 +0.01(+1.72%)
Jan 06, 2023 0.3800 0.3900 0.3700 0.3886 328,479 +0.01(+2.26%)
Jan 05, 2023 0.3900 0.3980 0.3720 0.3800 269,806 +0.00(+0.00%)
Jan 04, 2023 0.3650 0.3800 0.3522 0.3800 582,360 +0.03(+7.95%)
Jan 03, 2023 0.3600 0.3600 0.3500 0.3520 448,771 +0.00(+0.57%)
Dec 30, 2022 0.3200 0.3500 0.3150 0.3500 971,471 +0.03(+10.83%)
Dec 29, 2022 0.3000 0.3200 0.3000 0.3158 527,111 +0.01(+1.84%)
Dec 28, 2022 0.3135 0.3200 0.3100 0.3101 480,987 -0.00(-1.08%)
Dec 27, 2022 0.3233 0.3492 0.3100 0.3135 723,977 -0.04(-10.27%)
Dec 23, 2022 0.3274 0.3499 0.3200 0.3494 647,878 +0.03(+8.85%)
Dec 22, 2022 0.3500 0.3549 0.3100 0.3210 715,494 -0.03(-8.29%)
Dec 21, 2022 0.3724 0.3780 0.3500 0.3500 622,535 -0.01(-2.78%)
Dec 20, 2022 0.3566 0.3725 0.3566 0.3600 429,997 +0.00(+1.27%)
Dec 19, 2022 0.3988 0.4000 0.3555 0.3555 590,003 -0.03(-8.73%)
Dec 16, 2022 0.4110 0.4210 0.3895 0.3895 558,770 -0.02(-4.23%)
Dec 15, 2022 0.4200 0.4200 0.4055 0.4067 294,609 -0.00(-0.66%)
Dec 14, 2022 0.4058 0.4399 0.4058 0.4094 496,701 -0.01(-2.31%)
Dec 13, 2022 0.4051 0.4235 0.4051 0.4191 511,978 +0.02(+4.77%)
Dec 12, 2022 0.4100 0.4174 0.4000 0.4000 366,797 -0.01(-2.37%)
Dec 09, 2022 0.4100 0.4108 0.4007 0.4097 293,053 +0.00(+0.54%)
Dec 08, 2022 0.4000 0.4079 0.4000 0.4075 338,233 +0.01(+1.52%)
Dec 07, 2022 0.4200 0.4165 0.4001 0.4014 253,928 -0.02(-3.65%)
Dec 06, 2022 0.4200 0.4215 0.4010 0.4166 392,526 +0.01(+1.61%)
Dec 05, 2022 0.4400 0.4400 0.4100 0.4100 366,998 -0.02(-5.60%)
Dec 02, 2022 0.4200 0.4375 0.4200 0.4343 205,959 +0.01(+2.45%)
Dec 01, 2022 0.4300 0.4385 0.4210 0.4239 298,806 -0.00(-0.82%)
Nov 30, 2022 0.4207 0.4299 0.4101 0.4274 444,777 +0.01(+1.59%)
Nov 29, 2022 0.4306 0.4399 0.4130 0.4207 327,472 -0.01(-2.19%)
Nov 28, 2022 0.4599 0.4600 0.4300 0.4301 566,544 -0.04(-8.02%)
Nov 25, 2022 0.4610 0.4700 0.4610 0.4676 212,508 +0.00(+0.56%)
Nov 23, 2022 0.3800 0.4779 0.3800 0.4650 1,637,003 -0.03(-6.40%)
Nov 22, 2022 0.5050 0.5093 0.4930 0.4968 251,545 -0.01(-2.45%)
Nov 21, 2022 0.5255 0.5255 0.4901 0.5093 326,518 -0.01(-2.11%)
Nov 18, 2022 0.5350 0.5399 0.5002 0.5203 802,360 +0.00(+0.08%)
Nov 17, 2022 0.5300 0.5350 0.4911 0.5199 368,953 -0.01(-1.91%)
Nov 16, 2022 0.5841 0.5841 0.5250 0.5300 904,078 -0.05(-8.08%)
Nov 15, 2022 0.5900 0.5900 0.5500 0.5766 924,034 +0.01(+1.78%)
Nov 14, 2022 0.5800 0.5899 0.5507 0.5665 694,792 +0.02(+4.29%)
Nov 11, 2022 0.5400 0.5495 0.5111 0.5432 662,010 +0.02(+4.46%)
Nov 10, 2022 0.4952 0.5400 0.4900 0.5200 705,199 +0.04(+9.01%)
Nov 09, 2022 0.5100 0.5100 0.4722 0.4770 380,907 -0.03(-6.56%)
Nov 08, 2022 0.5271 0.5271 0.5100 0.5105 354,692 -0.01(-1.83%)
Nov 07, 2022 0.5100 0.5280 0.5100 0.5200 504,274 +0.01(+1.96%)
Nov 04, 2022 0.5200 0.5250 0.5005 0.5100 466,293 -0.01(-1.73%)
Nov 03, 2022 0.5200 0.5300 0.5001 0.5190 426,617 -0.01(-2.06%)
Nov 02, 2022 0.5700 0.5785 0.5101 0.5299 819,651 -0.02(-4.16%)
Nov 01, 2022 0.5499 0.5529 0.5321 0.5529 430,386 +0.02(+4.10%)
Oct 31, 2022 0.5400 0.5452 0.5200 0.5311 532,013 -0.01(-1.47%)
Oct 28, 2022 0.5250 0.5700 0.5150 0.5390 1,064,187 -0.00(-0.19%)
Oct 27, 2022 0.4800 0.6500 0.4800 0.5400 10,817,824 +0.06(+12.13%)
Oct 26, 2022 0.4800 0.4899 0.4760 0.4816 338,165 +0.00(+0.54%)
Oct 25, 2022 0.4600 0.5000 0.4566 0.4790 714,705 +0.02(+4.13%)
Oct 24, 2022 0.4500 0.4600 0.4411 0.4600 344,086 +0.02(+4.43%)
Oct 21, 2022 0.4621 0.4646 0.4405 0.4405 253,697 -0.02(-4.86%)
Oct 20, 2022 0.4788 0.4788 0.4450 0.4630 314,266 -0.01(-1.47%)
Oct 19, 2022 0.4600 0.4699 0.4500 0.4699 280,195 +0.01(+2.15%)
Oct 18, 2022 0.4500 0.4600 0.4416 0.4600 473,379 +0.02(+4.90%)
Oct 17, 2022 0.4499 0.4500 0.4300 0.4385 297,938 +0.00(+1.11%)
Oct 14, 2022 0.4424 0.4442 0.4239 0.4337 260,121 +0.00(+0.14%)
Oct 13, 2022 0.4330 0.4490 0.4200 0.4331 675,997 +0.00(+0.02%)
Oct 12, 2022 0.4300 0.4475 0.4200 0.4330 250,006 +0.00(+0.23%)
Oct 11, 2022 0.4600 0.4644 0.4305 0.4320 367,423 -0.01(-2.06%)
Oct 10, 2022 0.4777 0.4777 0.4408 0.4411 307,498 -0.03(-6.78%)
Oct 07, 2022 0.5000 0.5050 0.4710 0.4732 358,069 -0.04(-7.22%)
Oct 06, 2022 0.4857 0.5100 0.4857 0.5100 281,651 +0.02(+4.40%)
Oct 05, 2022 0.4992 0.5000 0.4801 0.4885 305,132 -0.01(-2.30%)
Oct 04, 2022 0.4800 0.5050 0.4800 0.5000 402,739 +0.03(+7.07%)
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.