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

Marimed Inc (OP: MRMD )

0.3000 +0.0021 (+0.70%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 31, 2022 0.7200 0.7399 0.6975 0.7300 675,532 +0.01(+0.76%)
Mar 30, 2022 0.7135 0.7450 0.6960 0.7245 491,743 +0.01(+1.05%)
Mar 29, 2022 0.7255 0.7353 0.7105 0.7170 253,407 +0.01(+0.99%)
Mar 28, 2022 0.7645 0.7690 0.6925 0.7100 717,036 -0.04(-4.83%)
Mar 25, 2022 0.7733 0.7755 0.7225 0.7460 952,648 -0.01(-1.19%)
Mar 24, 2022 0.6900 0.7690 0.6750 0.7550 982,641 +0.07(+10.22%)
Mar 23, 2022 0.7199 0.7199 0.4000 0.6850 557,678 -0.02(-2.17%)
Mar 22, 2022 0.7200 0.7290 0.6920 0.7002 434,917 -0.01(-1.38%)
Mar 21, 2022 0.7200 0.7300 0.6950 0.7100 354,679 +0.01(+1.43%)
Mar 18, 2022 0.6900 0.7300 0.6900 0.7000 734,017 +0.00(+0.34%)
Mar 17, 2022 0.7100 0.7300 0.6700 0.6976 1,858,476 -0.02(-3.37%)
Mar 16, 2022 0.7200 0.7300 0.7200 0.7219 863,628 -0.01(-0.77%)
Mar 15, 2022 0.7220 0.7315 0.6982 0.7275 1,227,142 +0.01(+1.04%)
Mar 14, 2022 0.7200 0.7300 0.7096 0.7200 542,046 -0.01(-1.37%)
Mar 11, 2022 0.7450 0.7455 0.7111 0.7300 530,060 -0.01(-1.48%)
Mar 10, 2022 0.7173 0.7450 0.7030 0.7410 576,610 +0.01(+1.53%)
Mar 09, 2022 0.7150 0.7500 0.7150 0.7298 278,059 +0.01(+1.36%)
Mar 08, 2022 0.7500 0.7699 0.7000 0.7200 789,362 -0.02(-2.70%)
Mar 07, 2022 0.7501 0.7700 0.7100 0.7400 686,564 -0.02(-2.61%)
Mar 04, 2022 0.7400 0.7598 0.7200 0.7598 432,085 +0.02(+2.68%)
Mar 03, 2022 0.7600 0.7850 0.7200 0.7400 421,460 -0.01(-1.71%)
Mar 02, 2022 0.7440 0.7599 0.7300 0.7529 681,966 +0.01(+0.84%)
Mar 01, 2022 0.7837 0.7837 0.7350 0.7466 322,919 -0.03(-4.28%)
Feb 28, 2022 0.7600 0.7800 0.7300 0.7800 442,772 +0.03(+4.00%)
Feb 25, 2022 0.7900 0.7730 0.7402 0.7500 344,430 +0.01(+1.21%)
Feb 24, 2022 0.7400 0.7548 0.6910 0.7410 1,012,536 -0.03(-4.26%)
Feb 23, 2022 0.7800 0.7850 0.7500 0.7740 479,251 -0.01(-1.50%)
Feb 22, 2022 0.7750 0.7950 0.7600 0.7858 444,819 -0.01(-1.29%)
Feb 18, 2022 0.7961 0 -0.00(-0.49%)
Feb 17, 2022 0.8100 0.8298 0.7800 0.8000 476,435 -0.01(-1.23%)
Feb 16, 2022 0.8100 0.8300 0.7852 0.8100 325,470 -0.00(-0.31%)
Feb 15, 2022 0.8235 0.8303 0.7600 0.8125 640,630 -0.00(-0.53%)
Feb 14, 2022 0.8200 0.8600 0.8000 0.8168 500,901 -0.01(-1.28%)
Feb 11, 2022 0.8650 0.8850 0.8000 0.8274 624,328 -0.06(-6.40%)
Feb 10, 2022 0.8700 0.8900 0.8570 0.8840 848,874 -0.01(-0.67%)
Feb 09, 2022 0.8800 0.8900 0.8504 0.8900 595,968 +0.02(+2.30%)
Feb 08, 2022 0.8606 0.8800 0.8502 0.8700 806,013 +0.01(+1.16%)
Feb 07, 2022 0.8601 0.8601 0.8600 0.8600 891,914 +0.00(+0.00%)
Feb 04, 2022 0.8550 0.8997 0.8401 0.8600 836,230 +0.00(+0.01%)
Feb 03, 2022 0.8400 0.8599 1,016,119 +0.01(+1.16%)
Feb 02, 2022 0.8400 0.8749 0.8273 0.8500 895,837 +0.02(+1.80%)
Feb 01, 2022 0.7899 0.8400 0.7650 0.8350 988,397 +0.05(+7.05%)
Jan 31, 2022 0.7200 0.7800 0.7200 0.7800 570,106 +0.07(+9.86%)
Jan 28, 2022 0.6810 0.7497 0.6700 0.7100 533,865 +0.03(+4.40%)
Jan 27, 2022 0.7200 0.7400 0.6801 0.6801 710,884 -0.04(-5.54%)
Jan 26, 2022 0.7100 0.7750 0.7000 0.7200 741,861 +0.02(+2.86%)
Jan 25, 2022 0.7500 0.7500 0.7000 0.7000 371,250 -0.02(-2.78%)
Jan 24, 2022 0.7600 0.7900 0.6669 0.7200 1,426,857 -0.04(-4.64%)
Jan 21, 2022 0.8000 0.8000 0.7400 0.7550 1,068,498 -0.05(-5.64%)
Jan 20, 2022 0.8150 0.8447 0.8000 0.8001 671,556 -0.01(-1.22%)
Jan 19, 2022 0.8275 0.8549 0.8100 0.8100 371,524 -0.03(-3.56%)
Jan 18, 2022 0.8375 0.8600 0.8100 0.8399 527,866 +0.01(+1.44%)
Jan 14, 2022 0.8280 0 -0.03(-3.77%)
Jan 13, 2022 0.8715 0.8800 0.8505 0.8604 389,239 -0.01(-1.26%)
Jan 12, 2022 0.8890 0.9400 0.8612 0.8714 269,987 -0.02(-2.03%)
Jan 11, 2022 0.8650 0.9017 0.8600 0.8895 430,854 +0.00(+0.23%)
Jan 10, 2022 0.9100 0.9400 0.8700 0.8875 710,125 +0.02(+1.84%)
Jan 07, 2022 0.8800 0.8980 0.8510 0.8715 206,283 +0.00(+0.17%)
Jan 06, 2022 0.9000 0.9000 0.8210 0.8700 283,189 +0.00(+0.00%)
Jan 05, 2022 0.8800 0.9350 0.8610 0.8700 748,588 -0.03(-3.31%)
Jan 04, 2022 0.8975 0.9100 0.8800 0.8998 255,248 -0.00(-0.41%)
Jan 03, 2022 0.8503 0.9100 0.8500 0.9035 587,271 +0.04(+4.45%)
Dec 31, 2021 0.8788 0.8800 0.8400 0.8650 649,764 -0.01(-0.91%)
Dec 30, 2021 0.8350 0.8800 0.8000 0.8729 645,155 +0.03(+3.92%)
Dec 29, 2021 0.8750 0.8800 0.8300 0.8400 405,666 -0.02(-2.33%)
Dec 28, 2021 0.8090 0.9000 0.8001 0.8600 775,807 +0.06(+7.50%)
Dec 27, 2021 0.7600 0.8100 0.7600 0.8000 815,516 +0.05(+5.96%)
Dec 23, 2021 0.7200 0.7550 0.7163 0.7550 450,756 +0.02(+2.03%)
Dec 22, 2021 0.7295 0.7499 0.7004 0.7400 429,175 +0.02(+2.37%)
Dec 21, 2021 0.7231 0.7400 0.7041 0.7229 303,162 -0.00(-0.03%)
Dec 20, 2021 0.7500 0.7696 0.7003 0.7231 262,457 -0.01(-0.95%)
Dec 17, 2021 0.7200 0.7325 0.7021 0.7300 432,773 +0.01(+0.69%)
Dec 16, 2021 0.7110 0.7500 0.7000 0.7250 524,366 +0.01(+1.61%)
Dec 15, 2021 0.7300 0.7696 0.7000 0.7135 664,960 -0.04(-4.87%)
Dec 14, 2021 0.7600 0.7750 0.7300 0.7500 502,211 -0.01(-1.32%)
Dec 13, 2021 0.7675 0.8100 0.7500 0.7600 558,259 -0.01(-0.65%)
Dec 10, 2021 0.8100 0.8100 0.7300 0.7650 1,579,242 +0.08(+12.20%)
Dec 09, 2021 0.6829 0.7134 0.6700 0.6818 325,701 -0.01(-1.62%)
Dec 08, 2021 0.6750 0.7340 0.6680 0.6930 428,268 +0.00(+0.43%)
Dec 07, 2021 0.7200 0.7200 0.6700 0.6900 384,901 +0.02(+2.53%)
Dec 06, 2021 0.6697 0.7150 0.6200 0.6730 419,475 +0.00(+0.48%)
Dec 03, 2021 0.6911 0.6911 0.6210 0.6698 704,309 -0.02(-3.08%)
Dec 02, 2021 0.6700 0.7174 0.6600 0.6911 535,140 -0.00(-0.36%)
Dec 01, 2021 0.7000 0.7000 0.6700 0.6936 1,113,638 -0.01(-0.91%)
Nov 30, 2021 0.7200 0.7399 0.6600 0.7000 1,220,971 -0.03(-4.14%)
Nov 29, 2021 0.7040 0.7500 0.7040 0.7302 437,779 +0.00(+0.03%)
Nov 26, 2021 0.7700 0.7700 0.7100 0.7300 572,584 -0.03(-4.26%)
Nov 24, 2021 0.7800 0.7850 0.7430 0.7625 299,887 +0.01(+1.67%)
Nov 23, 2021 0.7800 0.8100 0.7476 0.7500 799,121 -0.03(-3.85%)
Nov 22, 2021 0.8000 0.8900 0.7600 0.7800 508,510 -0.02(-2.38%)
Nov 19, 2021 0.8250 0.8250 0.7500 0.7990 759,220 -0.00(-0.13%)
Nov 18, 2021 0.8318 0.8000 0.7812 0.8000 932,162 -0.04(-4.76%)
Nov 17, 2021 0.8798 0.9130 0.8400 0.8400 545,097 -0.01(-0.59%)
Nov 16, 2021 0.9400 0.9490 0.8264 0.8450 1,674,676 -0.09(-10.11%)
Nov 15, 2021 0.9000 0.9753 0.8810 0.9400 2,135,663 +0.06(+6.82%)
Nov 12, 2021 0.8656 0.8900 0.8520 0.8800 1,162,255 +0.00(+0.28%)
Nov 11, 2021 0.8800 0.8900 0.8496 0.8775 654,611 -0.01(-1.29%)
Nov 10, 2021 0.9200 0.8890 267,831 -0.00(-0.03%)
Nov 09, 2021 0.9200 0.9200 0.8701 0.8893 647,005 -0.02(-1.82%)
Nov 08, 2021 0.8302 0.9200 0.8302 0.9058 1,347,249 +0.06(+7.01%)
Nov 05, 2021 0.8349 0.8600 0.8100 0.8465 438,290 +0.02(+2.59%)
Nov 04, 2021 0.8100 0.8397 0.8100 0.8251 321,001 +0.00(+0.01%)
Nov 03, 2021 0.8100 0.8378 0.7900 0.8250 293,856 +0.02(+2.48%)
Nov 02, 2021 0.7957 0.8539 0.7500 0.8050 455,562 -0.01(-0.62%)
Nov 01, 2021 0.7400 0.8389 0.7400 0.8100 695,607 +0.07(+9.46%)
Oct 29, 2021 0.7501 0.7700 0.7300 0.7400 550,192 -0.02(-2.63%)
Oct 28, 2021 0.7700 0.7940 0.7310 0.7600 760,585 +0.02(+2.70%)
Oct 27, 2021 0.7200 0.7790 0.7122 0.7400 652,251 +0.01(+0.89%)
Oct 26, 2021 0.7600 0.7335 1,319,090 -0.02(-2.96%)
Oct 25, 2021 0.8000 0.8200 0.7500 0.7559 1,307,462 -0.05(-6.68%)
Oct 22, 2021 0.8250 0.8390 0.8100 0.8100 569,111 -0.02(-2.41%)
Oct 21, 2021 0.8275 0.8680 0.8250 0.8300 454,531 +0.01(+0.61%)
Oct 20, 2021 0.8310 0.8499 0.8050 0.8250 325,118 +0.01(+0.61%)
Oct 19, 2021 0.8200 0.8490 0.7700 0.8200 715,521 +0.01(+1.86%)
Oct 18, 2021 0.8012 0.8400 0.7701 0.8050 712,881 -0.03(-3.25%)
Oct 15, 2021 0.8300 0.8450 0.8096 0.8320 422,691 -0.00(-0.22%)
Oct 14, 2021 0.8420 0.8497 0.8050 0.8338 669,005 -0.01(-0.97%)
Oct 13, 2021 0.8600 0.8800 0.8300 0.8420 325,960 -0.01(-1.52%)
Oct 12, 2021 0.8650 0.8750 0.8401 0.8550 363,454 -0.00(-0.55%)
Oct 11, 2021 0.8900 0.8900 0.8400 0.8597 552,824 -0.01(-1.18%)
Oct 08, 2021 0.8846 0.8895 0.8660 0.8700 283,341 -0.02(-1.72%)
Oct 07, 2021 0.9000 0.9000 0.8700 0.8852 265,807 +0.01(+0.59%)
Oct 06, 2021 0.8650 0.8900 0.8650 0.8800 274,941 +0.01(+1.62%)
Oct 05, 2021 0.8790 0.9000 0.8600 0.8660 454,563 -0.00(-0.46%)
Oct 04, 2021 0.8900 0.9280 0.8525 0.8700 553,355 -0.03(-3.17%)
Oct 01, 2021 0.9000 0.9298 0.8801 0.8985 328,655 -0.00(-0.17%)
Sep 30, 2021 0.9000 0.9290 0.8800 0.9000 528,906 -0.03(-3.22%)
Sep 29, 2021 0.9299 0.9450 0.9000 0.9299 515,471 -0.00(-0.01%)
Sep 28, 2021 0.9865 0.9865 0.9100 0.9300 302,437 +0.01(+0.54%)
Sep 27, 2021 0.9600 0.9700 0.9100 0.9250 806,588 -0.03(-3.14%)
Sep 24, 2021 0.9650 0.9700 0.9301 0.9550 379,227 +0.02(+2.08%)
Sep 23, 2021 0.9115 0.9700 0.9115 0.9355 320,918 +0.02(+1.68%)
Sep 22, 2021 0.9389 0.9865 0.9000 0.9200 1,248,283 -0.02(-2.01%)
Sep 21, 2021 0.9540 0.9540 0.8900 0.9389 372,039 +0.01(+0.60%)
Sep 20, 2021 0.9989 0.9989 0.8959 0.9333 1,504,871 -0.06(-5.73%)
Sep 17, 2021 1.010 1.030 0.9900 0.9900 246,937 -0.02(-1.98%)
Sep 16, 2021 1.030 1.050 0.9912 1.010 438,822 -0.00(-0.49%)
Sep 15, 2021 1.030 1.030 0.9700 1.015 759,458 +0.05(+5.18%)
Sep 14, 2021 0.9635 0.9975 0.9430 0.9650 356,124 -0.01(-1.13%)
Sep 13, 2021 1.000 1.030 0.9760 0.9760 349,524 -0.02(-1.91%)
Sep 10, 2021 0.9900 1.020 0.9810 0.9950 290,071 -0.00(-0.47%)
Sep 09, 2021 1.000 1.010 0.9852 0.9997 213,448 +0.01(+1.18%)
Sep 08, 2021 1.000 1.030 0.9754 0.9880 664,356 -0.01(-1.20%)
Sep 07, 2021 0.9800 1.040 0.9800 1.000 354,576 -0.01(-0.99%)
Sep 03, 2021 0.9750 1.030 0.9656 1.010 488,144 +0.01(+1.00%)
Sep 02, 2021 0.9785 1.010 0.9700 1.000 511,791 +0.03(+2.64%)
Sep 01, 2021 0.9550 1.020 0.9550 0.9743 451,887 +0.02(+2.01%)
Aug 31, 2021 0.9975 0.9975 0.9500 0.9551 249,926 -0.01(-1.03%)
Aug 30, 2021 0.9491 0.9900 0.9300 0.9650 610,876 +0.01(+1.03%)
Aug 27, 2021 0.9400 0.9800 0.9300 0.9552 506,431 +0.01(+1.48%)
Aug 26, 2021 0.9721 0.9790 0.9313 0.9413 351,973 -0.03(-3.46%)
Aug 25, 2021 1.020 1.020 0.9488 0.9750 593,531 -0.04(-3.47%)
Aug 24, 2021 0.9551 1.050 0.9363 1.010 1,387,447 +0.03(+3.06%)
Aug 23, 2021 0.9100 0.9900 0.9100 0.9800 464,492 +0.04(+4.26%)
Aug 20, 2021 0.8700 0.9450 0.8700 0.9400 759,704 +0.06(+6.82%)
Aug 19, 2021 0.9010 0.9400 0.8675 0.8800 936,039 -0.08(-8.79%)
Aug 18, 2021 0.9900 0.9900 0.9200 0.9648 631,525 -0.02(-2.50%)
Aug 17, 2021 0.9300 0.9895 0.9101 0.9895 919,667 +0.03(+2.99%)
Aug 16, 2021 0.9300 1.140 0.8900 0.9608 4,115,270 +0.08(+9.18%)
Aug 13, 2021 0.8910 0.9200 0.8661 0.8800 359,318 -0.01(-1.23%)
Aug 12, 2021 0.9300 0.9300 0.8800 0.8910 236,948 -0.02(-2.36%)
Aug 11, 2021 0.9141 0.9300 0.9000 0.9125 164,789 -0.02(-1.67%)
Aug 10, 2021 0.9100 0.9440 0.8750 0.9280 769,651 +0.05(+6.05%)
Aug 09, 2021 0.8600 0.8925 0.8500 0.8751 312,259 +0.03(+2.97%)
Aug 06, 2021 0.8505 0.8600 0.8200 0.8499 443,527 -0.01(-1.17%)
Aug 05, 2021 0.8500 0.9000 0.8351 0.8600 232,916 +0.01(+1.18%)
Aug 04, 2021 0.8302 0.8900 0.8302 0.8500 121,499 -0.01(-1.15%)
Aug 03, 2021 0.8211 0.8690 0.8211 0.8599 123,082 +0.02(+2.36%)
Aug 02, 2021 0.8533 0.8793 0.8200 0.8401 465,751 -0.02(-1.95%)
Jul 30, 2021 0.8794 0.8800 0.8435 0.8568 348,561 -0.01(-1.12%)
Jul 29, 2021 0.8900 0.8900 0.8501 0.8665 132,111 +0.01(+0.72%)
Jul 28, 2021 0.8600 0.8600 0.8400 0.8603 360,854 +0.00(+0.05%)
Jul 27, 2021 0.9068 0.9068 0.8301 0.8599 451,190 -0.04(-4.46%)
Jul 26, 2021 0.9700 0.9700 0.8500 0.9000 628,018 -0.04(-3.90%)
Jul 23, 2021 0.8900 0.9548 0.8900 0.9365 421,861 +0.03(+2.92%)
Jul 22, 2021 0.9010 0.9300 0.8750 0.9099 237,122 +0.02(+2.24%)
Jul 21, 2021 0.8900 0.9000 0.8200 0.8900 689,354 +0.08(+9.88%)
Jul 20, 2021 0.7601 0.8450 0.7601 0.8100 395,769 +0.05(+6.42%)
Jul 19, 2021 0.8250 0.8400 0.7500 0.7611 1,260,394 -0.07(-8.85%)
Jul 16, 2021 0.8630 0.8641 0.8200 0.8350 444,312 -0.01(-0.61%)
Jul 15, 2021 0.9690 0.9690 0.8112 0.8401 948,610 -0.06(-6.66%)
Jul 14, 2021 0.9300 0.9690 0.9000 0.9000 517,368 -0.04(-4.26%)
Jul 13, 2021 0.8710 0.9498 0.8710 0.9400 446,924 +0.04(+4.44%)
Jul 12, 2021 0.8700 0.9100 0.8700 0.9000 270,054 +0.01(+1.12%)
Jul 09, 2021 0.8450 0.9360 0.8450 0.8900 317,225 +0.01(+0.87%)
Jul 08, 2021 0.8800 0.9100 0.8112 0.8823 767,051 -0.00(-0.32%)
Jul 07, 2021 0.9010 0.9200 0.8500 0.8851 621,454 -0.02(-2.63%)
Jul 06, 2021 0.9050 0.9250 0.8700 0.9090 410,533 -0.01(-1.20%)
Jul 02, 2021 0.9201 0.9490 0.9040 0.9200 424,735 -0.01(-1.08%)
Jul 01, 2021 0.9400 0.9798 0.9240 0.9300 322,682 -0.01(-1.43%)
Jun 30, 2021 0.9350 0.9600 0.9201 0.9435 345,974 +0.00(+0.37%)
Jun 29, 2021 0.9600 1.000 0.9394 0.9400 528,058 -0.04(-4.33%)
Jun 28, 2021 0.9630 1.010 0.9601 0.9825 369,774 -0.01(-0.76%)
Jun 25, 2021 0.9700 0.9950 0.9600 0.9900 269,688 +0.02(+2.06%)
Jun 24, 2021 0.9750 1.000 0.9500 0.9700 372,073 +0.00(+0.50%)
Jun 23, 2021 0.9700 1.000 0.9202 0.9652 896,743 -0.02(-2.51%)
Jun 22, 2021 1.020 1.040 0.9800 0.9900 571,160 -0.03(-2.94%)
Jun 21, 2021 1.050 1.080 0.9705 1.020 611,705 -0.04(-3.77%)
Jun 18, 2021 0.9900 1.090 0.9500 1.060 1,249,953 +0.09(+9.23%)
Jun 17, 2021 1.040 1.040 0.9526 0.9704 463,285 -0.01(-0.98%)
Jun 16, 2021 0.9501 1.010 0.9400 0.9800 486,283 +0.02(+1.55%)
Jun 15, 2021 0.9780 1.000 0.9201 0.9650 622,488 -0.01(-0.52%)
Jun 14, 2021 0.9700 1.020 0.9400 0.9700 617,559 +0.01(+1.03%)
Jun 11, 2021 0.9040 0.9900 0.9040 0.9601 642,038 -0.02(-2.03%)
Jun 10, 2021 0.9700 0.9898 0.9600 0.9800 326,928 +0.01(+1.34%)
Jun 09, 2021 1.000 1.045 0.9500 0.9670 1,216,747 -0.06(-6.12%)
Jun 08, 2021 1.050 1.080 1.000 1.030 971,652 -0.02(-1.90%)
Jun 07, 2021 1.110 1.120 1.000 1.050 1,143,861 -0.06(-5.83%)
Jun 04, 2021 1.150 1.150 1.100 1.115 510,255 -0.02(-2.19%)
Jun 03, 2021 1.110 1.200 1.110 1.140 988,828 +0.02(+1.79%)
Jun 02, 2021 1.090 1.140 1.070 1.120 798,841 +0.05(+4.67%)
Jun 01, 2021 1.100 1.120 1.040 1.070 990,382 -0.03(-2.73%)
May 28, 2021 1.120 1.120 1.050 1.100 1,376,273 -0.02(-1.79%)
May 27, 2021 1.170 1.170 1.070 1.120 1,422,369 -0.00(-0.31%)
May 26, 2021 1.030 1.170 1.030 1.123 3,111,317 +0.09(+9.08%)
May 25, 2021 1.010 1.050 0.9856 1.030 1,336,500 -0.02(-1.90%)
May 24, 2021 0.9650 1.120 0.9620 1.050 4,804,081 +0.10(+11.10%)
May 21, 2021 0.9000 0.9500 0.8890 0.9451 1,554,370 +0.06(+6.73%)
May 20, 2021 0.8400 0.8855 0.8201 0.8855 938,152 +0.05(+5.42%)
May 19, 2021 0.8237 0.8600 0.7850 0.8400 791,735 +0.01(+1.16%)
May 18, 2021 0.8400 0.8700 0.7950 0.8304 1,425,832 -0.02(-2.54%)
May 17, 2021 0.8200 0.8700 0.8001 0.8520 1,706,800 +0.03(+3.41%)
May 14, 2021 0.7694 0.8270 0.7610 0.8239 816,459 +0.05(+7.10%)
May 13, 2021 0.7501 0.7800 0.7451 0.7693 696,503 +0.02(+2.56%)
May 12, 2021 0.7720 0.8000 0.7500 0.7501 622,318 -0.03(-3.31%)
May 11, 2021 0.7510 0.7807 0.7396 0.7758 844,272 +0.02(+2.74%)
May 10, 2021 0.7700 0.7700 0.7351 0.7551 692,297 +0.00(+0.01%)
May 07, 2021 0.7500 0.7775 0.7175 0.7550 605,411 +0.01(+0.67%)
May 06, 2021 0.7700 0.7850 0.7400 0.7500 524,430 -0.03(-3.59%)
May 05, 2021 0.8000 0.8000 0.7503 0.7779 655,556 +0.01(+1.86%)
May 04, 2021 0.8000 0.8300 0.7501 0.7637 822,238 -0.04(-4.54%)
May 03, 2021 0.7696 0.8000 0.7301 0.8000 1,241,356 +0.06(+8.02%)
Apr 30, 2021 0.7500 0.7500 0.7212 0.7406 735,500 +0.00(+0.08%)
Apr 29, 2021 0.7800 0.7800 0.7200 0.7400 666,850 +0.00(+0.41%)
Apr 28, 2021 0.7000 0.7700 0.7000 0.7370 1,058,227 +0.02(+3.08%)
Apr 27, 2021 0.7691 0.7695 0.7011 0.7150 516,724 -0.01(-1.38%)
Apr 26, 2021 0.6798 0.7300 0.6150 0.7250 1,061,708 +0.05(+7.81%)
Apr 23, 2021 0.6400 0.6800 0.6400 0.6725 274,800 +0.00(+0.37%)
Apr 22, 2021 0.7000 0.7000 0.6424 0.6700 453,831 +0.01(+1.55%)
Apr 21, 2021 0.6280 0.6700 0.6120 0.6598 534,395 +0.02(+3.91%)
Apr 20, 2021 0.6400 0.6800 0.6280 0.6350 480,074 +0.00(+0.40%)
Apr 19, 2021 0.6540 0.6799 0.6010 0.6325 1,116,040 -0.03(-4.89%)
Apr 16, 2021 0.6950 0.6950 0.6300 0.6650 980,700 -0.01(-0.94%)
Apr 15, 2021 0.6900 0.7000 0.6600 0.6713 731,803 -0.01(-1.28%)
Apr 14, 2021 0.6800 0.6925 0.6800 0.6800 425,884 +0.00(+0.00%)
Apr 13, 2021 0.6800 0.7100 0.6800 0.6800 427,064 -0.02(-3.55%)
Apr 12, 2021 0.7002 0.7300 0.6750 0.7050 1,227,689 -0.02(-2.08%)
Apr 09, 2021 0.7300 0.7370 0.7000 0.7200 641,200 -0.01(-1.37%)
Apr 08, 2021 0.7251 0.7450 0.7111 0.7300 258,955 +0.00(+0.00%)
Apr 07, 2021 0.7500 0.7951 0.7110 0.7300 331,522 -0.01(-1.35%)
Apr 06, 2021 0.7600 0.7600 0.7100 0.7400 500,421 -0.02(-1.99%)
Apr 05, 2021 0.7600 0.7989 0.7121 0.7550 792,733 -0.02(-2.20%)
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.