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

Owc Pharmaceutical Research Corp (OP: OWCP )

0.0001 UNCHANGED
Last Price Updated: 10:01 AM EST, Jan 12, 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 0.2225 0.2468 0.2225 0.2430 330,695 +0.02(+8.66%)
Apr 27, 2018 0.2202 0.2440 0.2202 0.2236 424,637 -0.01(-4.02%)
Apr 26, 2018 0.2311 0.2356 0.2200 0.2330 251,219 +0.00(+0.78%)
Apr 25, 2018 0.2331 0.2400 0.2311 0.2312 219,174 -0.01(-2.67%)
Apr 24, 2018 0.2320 0.2500 0.2320 0.2376 198,682 -0.00(-1.02%)
Apr 23, 2018 0.2400 0.2530 0.2363 0.2400 182,138 -0.01(-2.83%)
Apr 20, 2018 0.2500 0.2549 0.2401 0.2470 235,213 -0.00(-1.20%)
Apr 19, 2018 0.2485 0.2600 0.2310 0.2500 433,636 +0.01(+5.26%)
Apr 18, 2018 0.2325 0.2575 0.2325 0.2375 359,453 +0.00(+0.21%)
Apr 17, 2018 0.2925 0.3000 0.2300 0.2370 1,797,721 -0.07(-22.30%)
Apr 16, 2018 0.3000 0.3200 0.2676 0.3050 1,665,762 +0.01(+1.67%)
Apr 13, 2018 0.2349 0.3000 0.2300 0.3000 1,222,316 +0.06(+26.05%)
Apr 12, 2018 0.2300 0.2450 0.2200 0.2380 510,480 +0.00(+0.85%)
Apr 11, 2018 0.2452 0.2452 0.2300 0.2360 279,974 -0.01(-2.88%)
Apr 10, 2018 0.2346 0.2480 0.2346 0.2430 392,592 +0.01(+3.40%)
Apr 09, 2018 0.2300 0.2350 0.2100 0.2350 618,149 +0.02(+10.59%)
Apr 06, 2018 0.2065 0.2125 0.2001 0.2125 421,585 +0.01(+4.68%)
Apr 05, 2018 0.2120 0.2200 0.2000 0.2030 403,882 -0.01(-4.69%)
Apr 04, 2018 0.2200 0.2200 0.2010 0.2130 1,043,287 -0.01(-5.33%)
Apr 03, 2018 0.2339 0.2400 0.2200 0.2250 528,814 -0.01(-4.26%)
Apr 02, 2018 0.2391 0.2450 0.2300 0.2350 425,899 -0.01(-2.49%)
Mar 29, 2018 0.2410 0.2410 0.2410 0 -0.00(-1.83%)
Mar 28, 2018 0.2325 0.2500 0.2310 0.2455 405,471 -0.00(-1.80%)
Mar 27, 2018 0.2390 0.2650 0.2300 0.2500 715,834 +0.01(+5.60%)
Mar 26, 2018 0.2305 0.2390 0.2220 0.2367 492,731 +0.01(+2.55%)
Mar 23, 2018 0.2306 0.2370 0.2300 0.2309 337,118 -0.00(-0.92%)
Mar 22, 2018 0.2400 0.2470 0.2300 0.2330 440,950 -0.00(-1.52%)
Mar 21, 2018 0.2325 0.2388 0.2260 0.2366 415,353 +0.00(+0.90%)
Mar 20, 2018 0.2400 0.2550 0.2300 0.2345 530,932 +0.00(+1.52%)
Mar 19, 2018 0.2369 0.2400 0.2200 0.2310 480,406 -0.00(-1.28%)
Mar 16, 2018 0.2305 0.2400 0.2220 0.2340 390,278 +0.01(+2.18%)
Mar 15, 2018 0.2400 0.2400 0.2200 0.2290 430,517 -0.01(-2.55%)
Mar 14, 2018 0.2090 0.2350 0.2000 0.2350 1,378,955 +0.01(+3.89%)
Mar 13, 2018 0.2490 0.2490 0.2170 0.2262 1,850,363 -0.02(-9.48%)
Mar 12, 2018 0.2750 0.2750 0.2340 0.2499 1,965,674 -0.02(-7.44%)
Mar 09, 2018 0.2725 0.2837 0.2580 0.2700 846,179 -0.00(-0.83%)
Mar 08, 2018 0.2500 0.2800 0.2150 0.2722 6,716,549 +0.01(+4.71%)
Mar 07, 2018 0.3170 0.3170 0.2225 0.2600 5,719,437 -0.05(-16.13%)
Mar 06, 2018 0.3260 0.3410 0.2905 0.3100 2,497,786 -0.02(-5.05%)
Mar 05, 2018 0.3800 0.3800 0.3110 0.3265 2,434,992 -0.05(-13.16%)
Mar 02, 2018 0.3700 0.3800 0.3500 0.3760 708,664 +0.01(+2.60%)
Mar 01, 2018 0.3650 0.3800 0.3600 0.3665 510,834 +0.01(+1.80%)
Feb 28, 2018 0.3621 0.3700 0.3510 0.3600 832,513 -0.01(-3.97%)
Feb 27, 2018 0.3800 0.3800 0.3599 0.3749 749,035 -0.00(-0.69%)
Feb 26, 2018 0.3801 0.3925 0.3500 0.3775 2,557,887 -0.02(-5.63%)
Feb 23, 2018 0.4145 0.4160 0.3950 0.4000 1,237,142 -0.01(-1.72%)
Feb 22, 2018 0.4054 0.4150 0.4054 0.4070 794,851 +0.00(+0.39%)
Feb 21, 2018 0.4675 0.4900 0.4025 0.4054 2,665,704 -0.05(-11.87%)
Feb 20, 2018 0.4405 0.4965 0.4332 0.4600 1,591,612 +0.02(+4.55%)
Feb 16, 2018 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Feb 15, 2018 0.4125 0.4200 0.4050 0.4200 565,534 -0.01(-3.00%)
Feb 14, 2018 0.4263 0.4420 0.4150 0.4330 311,299 +0.01(+1.88%)
Feb 13, 2018 0.4170 0.4520 0.4000 0.4250 992,762 +0.00(+0.00%)
Feb 12, 2018 0.4000 0.4290 0.3930 0.4250 842,616 +0.01(+2.41%)
Feb 09, 2018 0.4000 0.4200 0.3970 0.4150 506,046 +0.01(+2.70%)
Feb 08, 2018 0.4200 0.4430 0.4041 0.4041 489,539 -0.03(-7.32%)
Feb 07, 2018 0.4200 0.4545 0.4000 0.4360 1,353,266 +0.02(+3.81%)
Feb 06, 2018 0.4050 0.4325 0.3800 0.4200 1,137,100 +0.01(+1.58%)
Feb 05, 2018 0.4200 0.4350 0.4101 0.4134 546,055 -0.02(-3.85%)
Feb 02, 2018 0.4000 0.4300 0.3800 0.4300 973,032 +0.04(+10.26%)
Feb 01, 2018 0.4298 0.4298 0.3889 0.3900 1,252,055 -0.04(-9.26%)
Jan 31, 2018 0.4200 0.4300 0.4070 0.4298 502,412 +0.01(+1.23%)
Jan 30, 2018 0.4301 0.4400 0.4100 0.4246 715,008 +0.00(+1.07%)
Jan 29, 2018 0.4150 0.4450 0.4100 0.4201 837,983 -0.01(-2.53%)
Jan 26, 2018 0.4450 0.4600 0.4200 0.4310 623,059 -0.03(-6.18%)
Jan 25, 2018 0.4475 0.4600 0.4290 0.4594 1,433,650 -0.01(-2.88%)
Jan 24, 2018 0.4600 0.5090 0.4289 0.4730 2,419,175 +0.02(+5.35%)
Jan 23, 2018 0.4005 0.4500 0.3903 0.4490 1,868,669 +0.05(+11.97%)
Jan 22, 2018 0.4050 0.4100 0.3850 0.4010 1,109,445 +0.00(+0.25%)
Jan 19, 2018 0.4175 0.4175 0.3900 0.4000 1,573,349 -0.02(-4.42%)
Jan 18, 2018 0.4336 0.4440 0.4160 0.4185 678,760 -0.02(-3.50%)
Jan 17, 2018 0.4150 0.4450 0.4100 0.4337 738,819 -0.00(-0.30%)
Jan 16, 2018 0.4050 0.4400 0.4050 0.4350 942,197 +0.01(+1.16%)
Jan 12, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.23%)
Jan 11, 2018 0.4466 0.4560 0.4200 0.4490 1,197,269 -0.01(-1.32%)
Jan 10, 2018 0.4510 0.4780 0.4400 0.4550 1,135,151 -0.02(-5.21%)
Jan 09, 2018 0.4775 0.5200 0.4600 0.4800 1,402,238 -0.01(-1.84%)
Jan 08, 2018 0.4600 0.5270 0.4600 0.4890 2,307,479 +0.01(+2.30%)
Jan 05, 2018 0.4100 0.4900 0.3800 0.4780 2,491,797 +0.06(+13.81%)
Jan 04, 2018 0.5400 0.5400 0.3650 0.4200 5,716,945 -0.14(-24.32%)
Jan 03, 2018 0.6287 0.6650 0.5500 0.5550 5,594,197 -0.08(-12.74%)
Jan 02, 2018 0.4600 0.6400 0.4590 0.6360 5,244,921 +0.18(+39.90%)
Dec 29, 2017 0.4546 0.4546 0.4546 0 -0.05(-9.08%)
Dec 28, 2017 0.5255 0.5700 0.4700 0.5000 2,903,472 -0.01(-2.72%)
Dec 27, 2017 0.4450 0.5200 0.4425 0.5140 4,046,595 +0.08(+18.16%)
Dec 26, 2017 0.3890 0.4350 0.3650 0.4350 1,578,244 +0.05(+11.83%)
Dec 22, 2017 0.3920 0.4089 0.3610 0.3890 1,232,941 -0.01(-1.52%)
Dec 21, 2017 0.3700 0.4300 0.3650 0.3950 1,870,593 +0.03(+6.76%)
Dec 20, 2017 0.3631 0.3800 0.3401 0.3700 1,264,521 +0.00(+0.00%)
Dec 19, 2017 0.4000 0.4000 0.3600 0.3700 1,111,071 -0.03(-7.50%)
Dec 18, 2017 0.4100 0.4200 0.3750 0.4000 1,707,271 -0.02(-5.33%)
Dec 15, 2017 0.4400 0.4670 0.4200 0.4225 862,308 -0.03(-6.11%)
Dec 14, 2017 0.4680 0.4850 0.3750 0.4500 2,536,917 -0.02(-4.26%)
Dec 13, 2017 0.4885 0.4885 0.4560 0.4700 808,741 -0.01(-2.08%)
Dec 12, 2017 0.4632 0.4950 0.4610 0.4800 1,220,192 +0.02(+4.35%)
Dec 11, 2017 0.4800 0.4900 0.4580 0.4600 1,240,370 -0.02(-5.15%)
Dec 08, 2017 0.4900 0.5170 0.4650 0.4850 968,081 -0.01(-2.02%)
Dec 07, 2017 0.5222 0.5399 0.4500 0.4950 1,417,812 -0.04(-6.60%)
Dec 06, 2017 0.5349 0.5350 0.5000 0.5300 792,200 +0.02(+3.94%)
Dec 05, 2017 0.5400 0.5629 0.4860 0.5099 1,709,728 -0.03(-5.92%)
Dec 04, 2017 0.5246 0.5800 0.5100 0.5420 3,127,156 +0.03(+5.65%)
Dec 01, 2017 0.4550 0.5130 0.4550 0.5130 1,917,874 +0.03(+7.05%)
Nov 30, 2017 0.4775 0.5000 0.4601 0.4792 788,975 -0.01(-1.20%)
Nov 29, 2017 0.5190 0.5250 0.4600 0.4850 1,587,069 -0.00(-0.64%)
Nov 28, 2017 0.5350 0.5350 0.4600 0.4881 2,610,401 -0.05(-9.94%)
Nov 27, 2017 0.4150 0.5490 0.4105 0.5420 5,822,810 +0.13(+32.20%)
Nov 24, 2017 0.4010 0.4210 0.3900 0.4100 611,397 +0.01(+1.99%)
Nov 22, 2017 0.3761 0.4020 0.3582 0.4020 1,148,733 +0.01(+1.77%)
Nov 21, 2017 0.4000 0.4100 0.3760 0.3950 1,971,020 -0.01(-1.86%)
Nov 20, 2017 0.3900 0.4200 0.3800 0.4025 1,351,746 -0.01(-3.01%)
Nov 17, 2017 0.3860 0.4450 0.3850 0.4150 1,780,856 +0.01(+1.22%)
Nov 16, 2017 0.4375 0.4500 0.3610 0.4100 3,275,531 -0.04(-9.65%)
Nov 15, 2017 0.3362 0.4611 0.3350 0.4538 5,960,434 +0.10(+29.66%)
Nov 14, 2017 0.2951 0.3500 0.2950 0.3500 1,418,866 +0.04(+12.12%)
Nov 13, 2017 0.3120 0.3277 0.3050 0.3122 1,009,229 -0.01(-3.36%)
Nov 10, 2017 0.3480 0.3480 0.3102 0.3230 472,159 -0.02(-6.38%)
Nov 09, 2017 0.3600 0.3600 0.3225 0.3450 1,149,276 -0.01(-1.99%)
Nov 08, 2017 0.2930 0.3550 0.2920 0.3520 1,622,954 +0.04(+11.75%)
Nov 07, 2017 0.3058 0.3500 0.2930 0.3150 1,688,675 +0.01(+1.94%)
Nov 06, 2017 0.3060 0.3340 0.2910 0.3090 890,175 -0.01(-2.41%)
Nov 03, 2017 0.3150 0.3300 0.3070 0.3166 648,007 -0.00(-1.06%)
Nov 02, 2017 0.3215 0.3340 0.2910 0.3200 809,964 -0.01(-2.74%)
Nov 01, 2017 0.3250 0.3330 0.3130 0.3290 329,441 +0.00(+1.23%)
Oct 31, 2017 0.3260 0.3412 0.3200 0.3250 648,445 -0.02(-4.41%)
Oct 30, 2017 0.3469 0.3575 0.3150 0.3400 743,374 -0.02(-5.03%)
Oct 27, 2017 0.3635 0.3700 0.3500 0.3580 421,118 -0.01(-3.24%)
Oct 26, 2017 0.3600 0.3730 0.3570 0.3700 459,652 +0.00(+0.54%)
Oct 25, 2017 0.3755 0.3880 0.3570 0.3680 414,634 -0.01(-1.87%)
Oct 24, 2017 0.3630 0.3760 0.3500 0.3750 355,365 +0.00(+1.08%)
Oct 23, 2017 0.3690 0.3885 0.3530 0.3710 432,660 -0.00(-1.20%)
Oct 20, 2017 0.3890 0.4100 0.3630 0.3755 498,075 -0.01(-3.72%)
Oct 19, 2017 0.3810 0.3965 0.3560 0.3900 429,322 +0.01(+2.09%)
Oct 18, 2017 0.4100 0.4189 0.3710 0.3820 656,905 -0.03(-6.35%)
Oct 17, 2017 0.4700 0.4750 0.3810 0.4079 1,638,729 -0.02(-4.92%)
Oct 16, 2017 0.3550 0.4650 0.3550 0.4290 2,574,193 +0.08(+22.57%)
Oct 13, 2017 0.2985 0.3500 0.2810 0.3500 1,175,234 +0.05(+16.67%)
Oct 12, 2017 0.3350 0.3400 0.2965 0.3000 1,064,745 -0.04(-11.76%)
Oct 11, 2017 0.3730 0.3740 0.3248 0.3400 932,666 -0.03(-8.85%)
Oct 10, 2017 0.3825 0.3900 0.3636 0.3730 306,041 -0.02(-4.36%)
Oct 09, 2017 0.3970 0.4000 0.3671 0.3900 575,672 -0.01(-2.77%)
Oct 06, 2017 0.4100 0.4400 0.3940 0.4011 645,256 -0.02(-4.50%)
Oct 05, 2017 0.4350 0.4480 0.4000 0.4200 1,220,229 -0.01(-2.33%)
Oct 04, 2017 0.4570 0.4690 0.3920 0.4300 1,700,635 -0.02(-4.87%)
Oct 03, 2017 0.4320 0.4780 0.4010 0.4520 2,299,453 +0.03(+5.85%)
Oct 02, 2017 0.4000 0.4480 0.3800 0.4270 1,763,903 +0.05(+12.37%)
Sep 29, 2017 0.3600 0.4890 0.3460 0.3800 6,632,954 +0.03(+8.57%)
Sep 28, 2017 0.2395 0.3590 0.2301 0.3500 3,338,656 +0.11(+43.44%)
Sep 27, 2017 0.2395 0.2450 0.2280 0.2440 320,324 +0.00(+1.67%)
Sep 26, 2017 0.2155 0.2400 0.2010 0.2400 1,262,635 +0.02(+9.09%)
Sep 25, 2017 0.2400 0.2400 0.2123 0.2200 921,769 -0.02(-8.33%)
Sep 22, 2017 0.2545 0.2585 0.2340 0.2400 627,910 -0.02(-7.30%)
Sep 21, 2017 0.2575 0.2595 0.2425 0.2589 1,076,296 +0.01(+3.56%)
Sep 20, 2017 0.2627 0.2627 0.2500 0.2500 921,267 -0.02(-7.41%)
Sep 19, 2017 0.2652 0.2750 0.2590 0.2700 589,617 +0.00(+0.00%)
Sep 18, 2017 0.2725 0.2790 0.2606 0.2700 678,784 -0.01(-3.23%)
Sep 15, 2017 0.2707 0.2890 0.2600 0.2790 710,616 +0.01(+4.49%)
Sep 14, 2017 0.2810 0.2900 0.2610 0.2670 870,257 -0.02(-7.13%)
Sep 13, 2017 0.3000 0.3050 0.2800 0.2875 930,869 -0.01(-3.84%)
Sep 12, 2017 0.3020 0.3040 0.2885 0.2990 509,003 -0.01(-1.97%)
Sep 11, 2017 0.2755 0.3050 0.2710 0.3050 1,106,744 +0.03(+12.55%)
Sep 08, 2017 0.2841 0.2900 0.2650 0.2710 451,435 -0.02(-7.51%)
Sep 07, 2017 0.2873 0.2940 0.2805 0.2930 327,390 -0.00(-0.68%)
Sep 06, 2017 0.2980 0.3000 0.2801 0.2950 632,619 -0.00(-1.34%)
Sep 05, 2017 0.3050 0.3050 0.2860 0.2990 387,738 +0.00(+0.00%)
Sep 01, 2017 0.3000 0.3060 0.2810 0.2990 353,832 -0.00(-0.33%)
Aug 31, 2017 0.2650 0.3030 0.2610 0.3000 868,887 +0.03(+11.11%)
Aug 30, 2017 0.2944 0.2989 0.2601 0.2700 993,060 -0.02(-8.47%)
Aug 29, 2017 0.3190 0.3190 0.2900 0.2950 673,038 -0.01(-3.28%)
Aug 28, 2017 0.3200 0.3500 0.3001 0.3050 1,154,231 -0.01(-3.17%)
Aug 25, 2017 0.3145 0.3199 0.3008 0.3150 483,089 -0.00(-1.25%)
Aug 24, 2017 0.3145 0.3190 0.2960 0.3190 841,870 +0.00(+0.31%)
Aug 23, 2017 0.3100 0.3190 0.2960 0.3180 704,829 +0.01(+4.26%)
Aug 22, 2017 0.3190 0.3300 0.2900 0.3050 1,021,121 -0.01(-3.48%)
Aug 21, 2017 0.3580 0.3700 0.3160 0.3160 1,066,730 -0.05(-14.13%)
Aug 18, 2017 0.3490 0.3700 0.3250 0.3680 803,570 +0.03(+8.24%)
Aug 17, 2017 0.3750 0.3770 0.3210 0.3400 714,059 -0.03(-9.21%)
Aug 16, 2017 0.3175 0.3800 0.3175 0.3745 1,010,247 +0.05(+17.03%)
Aug 15, 2017 0.3050 0.3300 0.2900 0.3200 718,278 +0.01(+2.78%)
Aug 14, 2017 0.3175 0.3300 0.2835 0.3113 770,042 +0.00(+0.07%)
Aug 11, 2017 0.3070 0.3170 0.2965 0.3111 636,966 -0.00(-0.91%)
Aug 10, 2017 0.3390 0.3419 0.2900 0.3140 1,661,247 -0.03(-7.65%)
Aug 09, 2017 0.3130 0.3400 0.3100 0.3400 641,787 +0.03(+8.97%)
Aug 08, 2017 0.3400 0.3420 0.3100 0.3120 735,635 -0.02(-5.45%)
Aug 07, 2017 0.3800 0.3840 0.3150 0.3300 729,982 -0.04(-11.86%)
Aug 04, 2017 0.3635 0.3812 0.3501 0.3744 723,007 +0.01(+3.00%)
Aug 03, 2017 0.3620 0.3890 0.3500 0.3635 732,193 -0.02(-4.34%)
Aug 02, 2017 0.3250 0.3990 0.3250 0.3800 1,913,570 +0.04(+10.14%)
Aug 01, 2017 0.3235 0.3600 0.2800 0.3450 1,836,018 +0.02(+7.04%)
Jul 31, 2017 0.3590 0.3590 0.3110 0.3223 1,318,988 -0.04(-9.82%)
Jul 28, 2017 0.3375 0.3850 0.3116 0.3574 2,005,253 +0.02(+4.50%)
Jul 27, 2017 0.3770 0.3790 0.3050 0.3420 3,218,725 -0.04(-10.00%)
Jul 26, 2017 0.3900 0.4050 0.3700 0.3800 1,089,817 -0.03(-6.17%)
Jul 25, 2017 0.4100 0.4269 0.3760 0.4050 1,780,871 -0.01(-3.57%)
Jul 24, 2017 0.4475 0.4550 0.3685 0.4200 1,492,920 -0.03(-7.08%)
Jul 21, 2017 0.4677 0.4740 0.4301 0.4520 684,295 -0.02(-5.04%)
Jul 20, 2017 0.4848 0.4945 0.4610 0.4760 576,478 -0.01(-1.86%)
Jul 19, 2017 0.5000 0.5100 0.4600 0.4850 689,472 -0.01(-2.81%)
Jul 18, 2017 0.5125 0.5250 0.4640 0.4990 1,058,964 -0.02(-2.92%)
Jul 17, 2017 0.4500 0.5300 0.4350 0.5140 1,521,041 +0.06(+12.97%)
Jul 14, 2017 0.4650 0.4650 0.4400 0.4550 702,318 -0.01(-1.09%)
Jul 13, 2017 0.4800 0.5039 0.4425 0.4600 887,680 -0.02(-4.17%)
Jul 12, 2017 0.4150 0.4900 0.4150 0.4800 1,977,346 +0.06(+14.56%)
Jul 11, 2017 0.5235 0.5235 0.4100 0.4190 2,989,213 -0.11(-20.49%)
Jul 10, 2017 0.5825 0.5850 0.5100 0.5270 1,178,804 -0.04(-7.38%)
Jul 07, 2017 0.6010 0.6010 0.5600 0.5690 421,774 -0.03(-4.53%)
Jul 06, 2017 0.6000 0.6090 0.5750 0.5960 376,626 +0.00(+0.17%)
Jul 05, 2017 0.6240 0.6240 0.5850 0.5950 410,783 -0.01(-2.35%)
Jul 03, 2017 0.6050 0.6250 0.6000 0.6093 322,717 -0.01(-1.73%)
Jun 30, 2017 0.6250 0.6300 0.5910 0.6200 630,492 +0.00(+0.12%)
Jun 29, 2017 0.6375 0.6400 0.6000 0.6192 653,845 -0.02(-3.24%)
Jun 28, 2017 0.6975 0.7000 0.6331 0.6400 1,109,558 -0.06(-7.93%)
Jun 27, 2017 0.7051 0.8500 0.6850 0.6951 5,490,943 +0.04(+5.32%)
Jun 26, 2017 0.6501 0.6780 0.5800 0.6600 1,081,662 +0.01(+1.06%)
Jun 23, 2017 0.6470 0.6540 0.6110 0.6531 357,556 +0.00(+0.47%)
Jun 22, 2017 0.6190 0.6500 0.6000 0.6500 559,647 +0.04(+5.72%)
Jun 21, 2017 0.6400 0.6490 0.5900 0.6149 384,797 -0.03(-4.60%)
Jun 20, 2017 0.6730 0.6730 0.6200 0.6445 367,417 -0.03(-3.81%)
Jun 19, 2017 0.6418 0.6900 0.6335 0.6700 1,277,795 +0.04(+5.74%)
Jun 16, 2017 0.5400 0.6500 0.5300 0.6336 935,450 +0.09(+17.33%)
Jun 15, 2017 0.5925 0.5950 0.5200 0.5400 817,193 -0.05(-8.47%)
Jun 14, 2017 0.6090 0.6090 0.5820 0.5900 361,610 -0.02(-2.90%)
Jun 13, 2017 0.6120 0.6150 0.5850 0.6076 413,874 +0.01(+0.93%)
Jun 12, 2017 0.6200 0.6600 0.6000 0.6020 686,702 +0.02(+3.79%)
Jun 09, 2017 0.6210 0.6400 0.5600 0.5800 1,229,741 -0.06(-9.38%)
Jun 08, 2017 0.6400 0.6650 0.6250 0.6400 474,396 -0.00(-0.31%)
Jun 07, 2017 0.6480 0.6650 0.6400 0.6420 333,346 -0.00(-0.50%)
Jun 06, 2017 0.6787 0.6900 0.6400 0.6452 534,534 -0.03(-5.11%)
Jun 05, 2017 0.7049 0.7190 0.6800 0.6800 465,466 -0.03(-4.08%)
Jun 02, 2017 0.7057 0.7140 0.6850 0.7089 327,483 +0.00(+0.55%)
Jun 01, 2017 0.7218 0.7325 0.6800 0.7050 430,618 -0.02(-2.08%)
May 31, 2017 0.7225 0.7650 0.7150 0.7200 1,668,446 +0.04(+6.35%)
May 30, 2017 0.6790 0.7000 0.6600 0.6770 508,677 -0.00(-0.15%)
May 26, 2017 0.6587 0.7250 0.6502 0.6780 887,741 +0.02(+3.51%)
May 25, 2017 0.6385 0.6700 0.6361 0.6550 512,156 +0.02(+2.83%)
May 24, 2017 0.6675 0.6700 0.6300 0.6370 679,533 -0.03(-4.93%)
May 23, 2017 0.6750 0.6790 0.6300 0.6700 818,861 -0.01(-1.33%)
May 22, 2017 0.6500 0.7150 0.6500 0.6790 790,074 -0.00(-0.15%)
May 19, 2017 0.7050 0.7150 0.6720 0.6800 436,553 -0.02(-2.86%)
May 18, 2017 0.6760 0.7200 0.6450 0.7000 777,415 +0.02(+3.70%)
May 17, 2017 0.6830 0.7200 0.6630 0.6750 563,302 -0.02(-2.88%)
May 16, 2017 0.6775 0.7250 0.6710 0.6950 501,719 +0.01(+2.21%)
May 15, 2017 0.7070 0.7250 0.6700 0.6800 487,467 -0.03(-4.23%)
May 12, 2017 0.7200 0.7400 0.6600 0.7100 830,783 +0.01(+0.71%)
May 11, 2017 0.6775 0.7550 0.6450 0.7050 1,443,521 +0.02(+2.17%)
May 10, 2017 0.7050 0.7250 0.6600 0.6900 1,405,343 -0.04(-5.48%)
May 09, 2017 0.7625 0.7708 0.7000 0.7300 1,098,940 -0.03(-3.95%)
May 08, 2017 0.8063 0.8160 0.7400 0.7600 656,960 -0.05(-6.46%)
May 05, 2017 0.7575 0.8400 0.6980 0.8125 1,705,256 +0.04(+5.53%)
May 04, 2017 0.8800 0.8840 0.7500 0.7699 2,492,773 -0.11(-12.91%)
May 03, 2017 0.9000 0.9800 0.8700 0.8840 1,172,440 +0.01(+1.03%)
May 02, 2017 0.9000 0.9250 0.8600 0.8750 878,681 -0.06(-5.91%)
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.