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

Oncolytics Biotech Inc (NQ: ONCY )

1.230 +0.050 (+4.24%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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 (%)
Jun 30, 2020 1.870 1.950 1.860 1.880 309,764 +0.00(+0.00%)
Jun 29, 2020 1.930 1.930 1.830 1.880 369,567 -0.03(-1.57%)
Jun 26, 2020 1.990 2.000 1.890 1.910 300,600 -0.06(-3.05%)
Jun 25, 2020 2.010 2.080 1.950 1.970 546,683 -0.05(-2.48%)
Jun 24, 2020 2.070 2.140 1.980 2.020 405,173 -0.03(-1.46%)
Jun 23, 2020 2.010 2.140 1.960 2.050 1,155,748 +0.12(+6.22%)
Jun 22, 2020 1.940 2.000 1.910 1.930 289,721 -0.04(-2.03%)
Jun 19, 2020 1.990 2.040 1.920 1.970 435,900 +0.02(+1.03%)
Jun 18, 2020 1.880 2.000 1.880 1.950 315,284 +0.07(+3.72%)
Jun 17, 2020 1.950 1.950 1.860 1.880 343,661 -0.04(-2.08%)
Jun 16, 2020 1.950 2.000 1.890 1.920 439,311 +0.00(+0.00%)
Jun 15, 2020 1.940 2.020 1.830 1.920 542,033 -0.10(-4.95%)
Jun 12, 2020 2.010 2.040 1.940 2.020 332,000 +0.07(+3.59%)
Jun 11, 2020 2.070 2.130 1.920 1.950 1,133,064 -0.21(-9.72%)
Jun 10, 2020 2.170 2.210 2.100 2.160 405,464 -0.02(-0.92%)
Jun 09, 2020 2.210 2.270 2.150 2.180 429,681 -0.06(-2.68%)
Jun 08, 2020 2.150 2.300 2.120 2.240 871,009 +0.12(+5.66%)
Jun 05, 2020 2.210 2.240 2.110 2.120 854,800 -0.09(-4.07%)
Jun 04, 2020 2.260 2.290 2.130 2.210 1,056,536 -0.04(-1.78%)
Jun 03, 2020 2.310 2.350 2.210 2.250 608,690 -0.07(-3.02%)
Jun 02, 2020 2.270 2.360 2.230 2.320 751,710 +0.02(+0.87%)
Jun 01, 2020 2.320 2.340 2.230 2.300 1,051,550 -0.14(-5.74%)
May 29, 2020 2.580 2.580 2.270 2.440 1,014,000 -0.04(-1.61%)
May 28, 2020 2.400 2.600 2.320 2.480 1,072,642 +0.18(+7.83%)
May 27, 2020 2.640 2.690 2.150 2.300 1,688,684 -0.33(-12.55%)
May 26, 2020 2.730 2.850 2.580 2.630 1,504,972 +0.06(+2.33%)
May 22, 2020 2.650 2.700 2.530 2.570 1,020,100 -0.04(-1.53%)
May 21, 2020 2.680 2.770 2.530 2.610 1,316,481 -0.15(-5.43%)
May 20, 2020 2.580 2.850 2.450 2.760 2,754,576 +0.18(+6.98%)
May 19, 2020 2.660 2.920 2.430 2.580 5,124,265 -0.08(-3.01%)
May 18, 2020 2.180 2.700 2.120 2.660 7,256,944 +0.61(+29.76%)
May 15, 2020 2.020 2.070 1.930 2.050 1,501,700 +0.03(+1.49%)
May 14, 2020 2.110 2.110 1.880 2.020 1,420,916 -0.05(-2.42%)
May 13, 2020 2.130 2.180 1.850 2.070 1,792,240 +0.08(+4.02%)
May 12, 2020 2.130 2.250 1.940 1.990 1,428,829 -0.09(-4.33%)
May 11, 2020 1.750 2.240 1.710 2.080 2,929,705 +0.37(+21.64%)
May 08, 2020 1.630 1.768 1.630 1.710 384,200 +0.01(+0.59%)
May 07, 2020 1.740 1.740 1.630 1.700 327,762 -0.04(-2.30%)
May 06, 2020 1.610 1.790 1.550 1.740 683,327 +0.16(+10.13%)
May 05, 2020 1.650 1.650 1.550 1.580 248,159 +0.00(+0.00%)
May 04, 2020 1.630 1.680 1.500 1.580 408,031 +0.06(+3.95%)
May 01, 2020 1.670 1.670 1.440 1.520 474,600 -0.13(-7.88%)
Apr 30, 2020 1.610 1.760 1.595 1.650 372,003 -0.01(-0.60%)
Apr 29, 2020 1.900 1.920 1.550 1.660 813,233 -0.09(-5.14%)
Apr 28, 2020 1.400 1.900 1.350 1.750 1,946,350 +0.35(+25.00%)
Apr 27, 2020 1.340 1.380 1.320 1.400 311,186 +0.06(+4.48%)
Apr 24, 2020 1.340 1.350 1.280 1.340 271,000 +0.01(+0.75%)
Apr 23, 2020 1.350 1.380 1.290 1.330 438,615 -0.02(-1.48%)
Apr 22, 2020 1.390 1.390 1.340 1.350 236,452 -0.01(-0.74%)
Apr 21, 2020 1.380 1.430 1.320 1.360 484,201 -0.04(-2.86%)
Apr 20, 2020 1.360 1.480 1.350 1.400 423,837 -0.03(-2.10%)
Apr 17, 2020 1.370 1.440 1.310 1.430 504,300 +0.02(+1.42%)
Apr 16, 2020 1.430 1.440 1.360 1.410 274,235 -0.02(-1.40%)
Apr 15, 2020 1.430 1.450 1.390 1.430 361,495 -0.03(-2.05%)
Apr 14, 2020 1.500 1.530 1.440 1.460 539,370 -0.02(-1.35%)
Apr 13, 2020 1.470 1.512 1.390 1.480 424,711 +0.02(+1.37%)
Apr 09, 2020 1.490 1.550 1.420 1.460 559,100 +0.01(+0.69%)
Apr 08, 2020 1.430 1.520 1.410 1.450 342,485 +0.03(+2.11%)
Apr 07, 2020 1.500 1.520 1.410 1.420 333,649 -0.04(-2.74%)
Apr 06, 2020 1.520 1.520 1.390 1.460 335,167 +0.01(+0.69%)
Apr 03, 2020 1.440 1.520 1.390 1.450 592,400 +0.01(+0.69%)
Apr 02, 2020 1.410 1.490 1.370 1.440 346,123 +0.07(+5.11%)
Apr 01, 2020 1.280 1.390 1.260 1.370 195,899 -0.01(-0.72%)
Mar 31, 2020 1.400 1.540 1.380 1.380 284,734 -0.02(-1.43%)
Mar 30, 2020 1.360 1.440 1.260 1.400 287,844 +0.02(+1.45%)
Mar 27, 2020 1.450 1.500 1.260 1.380 493,800 -0.17(-10.97%)
Mar 26, 2020 1.570 1.600 1.450 1.550 579,409 +0.00(+0.00%)
Mar 25, 2020 1.730 1.870 1.440 1.550 1,500,803 +0.03(+1.97%)
Mar 24, 2020 1.350 2.100 1.200 1.520 2,797,048 +0.38(+33.33%)
Mar 23, 2020 1.210 1.230 1.060 1.140 323,337 -0.04(-3.39%)
Mar 20, 2020 1.130 1.385 1.100 1.180 914,000 +0.08(+7.27%)
Mar 19, 2020 1.050 1.200 0.9800 1.100 485,278 +0.12(+12.24%)
Mar 18, 2020 1.040 1.130 0.9400 0.9800 592,048 -0.13(-11.71%)
Mar 17, 2020 1.260 1.260 1.030 1.110 439,912 -0.01(-0.89%)
Mar 16, 2020 1.100 1.350 1.080 1.120 484,545 -0.27(-19.42%)
Mar 13, 2020 1.410 1.460 1.205 1.390 499,700 +0.11(+8.59%)
Mar 12, 2020 1.200 1.550 1.200 1.280 834,340 -0.46(-26.44%)
Mar 11, 2020 1.850 1.880 1.720 1.740 687,978 -0.16(-8.42%)
Mar 10, 2020 2.040 2.090 1.830 1.900 595,896 -0.03(-1.55%)
Mar 09, 2020 2.070 2.220 1.860 1.930 838,935 -0.36(-15.72%)
Mar 06, 2020 2.620 2.620 2.230 2.290 1,037,000 -0.48(-17.33%)
Mar 05, 2020 2.350 2.850 2.230 2.770 1,403,205 +0.27(+10.80%)
Mar 04, 2020 2.280 2.520 2.210 2.500 576,622 +0.21(+9.17%)
Mar 03, 2020 2.420 2.460 2.160 2.290 822,968 -0.13(-5.37%)
Mar 02, 2020 2.060 2.560 2.030 2.420 1,271,750 +0.40(+19.80%)
Feb 28, 2020 2.040 2.100 1.830 2.020 1,004,100 -0.16(-7.34%)
Feb 27, 2020 2.250 2.300 2.040 2.180 750,068 -0.13(-5.63%)
Feb 26, 2020 2.380 2.510 2.265 2.310 836,343 -0.07(-2.94%)
Feb 25, 2020 2.500 2.540 2.320 2.380 692,310 -0.08(-3.25%)
Feb 24, 2020 2.630 2.630 2.390 2.460 919,290 -0.17(-6.46%)
Feb 21, 2020 2.230 2.660 2.170 2.630 1,859,200 +0.40(+17.94%)
Feb 20, 2020 2.230 2.275 2.015 2.230 1,311,866 -0.10(-4.29%)
Feb 19, 2020 2.480 2.520 2.280 2.330 1,147,015 -0.20(-7.91%)
Feb 18, 2020 2.540 2.610 2.450 2.530 927,607 -0.06(-2.32%)
Feb 14, 2020 2.640 2.650 2.470 2.590 781,600 +0.03(+1.17%)
Feb 13, 2020 2.560 2.710 2.490 2.560 665,576 -0.09(-3.40%)
Feb 12, 2020 2.450 2.870 2.450 2.650 1,012,650 +0.16(+6.43%)
Feb 11, 2020 2.530 2.599 2.400 2.490 415,577 -0.06(-2.35%)
Feb 10, 2020 2.610 2.630 2.345 2.550 1,057,035 -0.13(-4.85%)
Feb 07, 2020 2.740 2.810 2.590 2.680 530,900 -0.14(-4.96%)
Feb 06, 2020 2.710 2.850 2.610 2.820 551,254 +0.08(+2.92%)
Feb 05, 2020 2.800 2.870 2.680 2.740 576,002 -0.10(-3.52%)
Feb 04, 2020 2.840 2.940 2.780 2.840 588,074 +0.00(+0.00%)
Feb 03, 2020 2.630 3.060 2.620 2.840 1,289,324 +0.22(+8.40%)
Jan 31, 2020 2.620 2.700 2.380 2.620 1,025,900 -0.05(-1.87%)
Jan 30, 2020 2.600 2.720 2.560 2.670 921,758 +0.12(+4.71%)
Jan 29, 2020 2.940 2.940 2.470 2.550 1,853,232 -0.42(-14.14%)
Jan 28, 2020 3.140 3.230 2.860 2.970 1,637,885 -0.17(-5.41%)
Jan 27, 2020 3.310 3.360 3.000 3.140 1,460,772 -0.13(-3.98%)
Jan 24, 2020 3.540 3.600 3.180 3.270 1,441,400 -0.19(-5.49%)
Jan 23, 2020 3.360 3.590 3.280 3.460 1,191,064 +0.11(+3.28%)
Jan 22, 2020 3.620 3.620 3.150 3.350 1,879,726 -0.20(-5.63%)
Jan 21, 2020 3.200 3.710 3.060 3.550 3,060,568 +0.45(+14.52%)
Jan 17, 2020 3.240 3.360 3.050 3.100 1,191,900 -0.08(-2.52%)
Jan 16, 2020 3.050 3.296 2.920 3.180 1,648,316 +0.08(+2.58%)
Jan 15, 2020 3.130 3.170 2.900 3.100 1,713,959 +0.23(+8.01%)
Jan 14, 2020 3.470 3.590 2.840 2.870 2,134,289 -0.64(-18.23%)
Jan 13, 2020 4.090 4.100 3.380 3.510 1,874,968 -0.45(-11.36%)
Jan 10, 2020 4.020 4.080 3.820 3.960 977,000 -0.04(-1.00%)
Jan 09, 2020 3.900 4.440 3.810 4.000 3,082,104 +0.23(+6.10%)
Jan 08, 2020 3.800 4.000 3.700 3.770 1,209,496 -0.23(-5.75%)
Jan 07, 2020 4.280 4.470 3.860 4.000 1,902,354 -0.28(-6.54%)
Jan 06, 2020 3.750 4.560 3.690 4.280 3,381,866 +0.59(+15.99%)
Jan 03, 2020 3.650 4.000 3.510 3.690 1,425,500 -0.26(-6.58%)
Jan 02, 2020 4.510 4.820 3.280 3.950 5,049,966 -0.81(-17.02%)
Dec 31, 2019 4.200 6.020 4.020 4.760 14,609,600 +0.89(+23.00%)
Dec 30, 2019 2.860 4.080 2.820 3.870 6,119,223 +1.03(+36.27%)
Dec 27, 2019 2.630 2.950 2.430 2.840 2,706,000 +0.02(+0.71%)
Dec 26, 2019 1.850 2.920 1.820 2.820 3,529,233 +0.99(+54.10%)
Dec 24, 2019 1.760 1.940 1.750 1.830 762,800 +0.09(+5.17%)
Dec 23, 2019 1.630 1.790 1.620 1.740 957,239 +0.13(+8.07%)
Dec 20, 2019 1.620 1.680 1.558 1.610 617,500 -0.09(-5.29%)
Dec 19, 2019 1.800 1.800 1.550 1.700 1,143,359 -0.10(-5.56%)
Dec 18, 2019 1.800 2.000 1.700 1.800 2,431,472 +0.00(+0.00%)
Dec 17, 2019 1.370 1.940 1.370 1.800 7,278,291 +0.46(+34.33%)
Dec 16, 2019 1.160 1.420 1.120 1.340 1,641,253 +0.23(+20.72%)
Dec 13, 2019 1.130 1.130 1.090 1.110 674,000 +0.00(+0.00%)
Dec 12, 2019 1.120 1.140 1.080 1.110 508,165 -0.01(-0.89%)
Dec 11, 2019 1.100 1.120 1.050 1.120 446,818 +0.02(+1.82%)
Dec 10, 2019 1.100 1.120 1.060 1.100 577,653 -0.02(-1.79%)
Dec 09, 2019 1.180 1.200 1.060 1.120 904,357 -0.02(-1.75%)
Dec 06, 2019 1.150 1.180 1.100 1.140 494,300 +0.00(+0.00%)
Dec 05, 2019 1.290 1.290 1.120 1.140 683,115 -0.11(-8.80%)
Dec 04, 2019 1.250 1.290 1.180 1.250 757,794 -0.04(-3.10%)
Dec 03, 2019 1.300 1.400 1.250 1.290 1,771,082 +0.01(+0.78%)
Dec 02, 2019 1.150 1.280 1.140 1.280 1,756,678 +0.16(+14.29%)
Nov 29, 2019 1.100 1.150 1.080 1.120 499,300 +0.03(+2.28%)
Nov 27, 2019 1.090 1.110 1.060 1.095 388,300 +0.00(+0.46%)
Nov 26, 2019 1.140 1.150 1.010 1.090 301,530 -0.01(-0.91%)
Nov 25, 2019 1.050 1.130 1.050 1.100 527,622 +0.06(+5.77%)
Nov 22, 2019 1.150 1.180 0.9788 1.040 619,500 -0.06(-5.45%)
Nov 21, 2019 1.050 1.130 1.030 1.100 916,612 +0.09(+8.91%)
Nov 20, 2019 0.9000 1.030 0.8200 1.010 480,450 +0.12(+13.61%)
Nov 19, 2019 0.8950 0.9000 0.8211 0.8890 277,865 -0.01(-1.22%)
Nov 18, 2019 0.9588 0.9588 0.8597 0.9000 395,766 -0.04(-4.02%)
Nov 15, 2019 1.040 1.049 0.9105 0.9377 439,700 -0.08(-8.07%)
Nov 14, 2019 1.070 1.070 0.9701 1.020 281,625 -0.03(-2.86%)
Nov 13, 2019 1.110 1.110 1.020 1.050 387,223 +0.03(+2.94%)
Nov 12, 2019 1.000 1.070 0.9025 1.020 854,411 +0.01(+0.99%)
Nov 11, 2019 1.060 1.120 1.000 1.010 450,115 -0.05(-4.72%)
Nov 08, 2019 1.100 1.120 1.020 1.060 632,400 -0.04(-3.64%)
Nov 07, 2019 1.260 1.270 0.9500 1.100 1,301,573 -0.12(-9.84%)
Nov 06, 2019 1.250 1.290 1.160 1.220 994,322 +0.08(+7.02%)
Nov 05, 2019 1.370 1.470 1.100 1.140 1,385,305 -0.19(-14.29%)
Nov 04, 2019 1.290 1.450 1.200 1.330 1,846,878 +0.18(+15.65%)
Nov 01, 2019 1.190 1.210 1.080 1.150 1,223,900 -0.10(-8.00%)
Oct 31, 2019 1.240 1.330 1.100 1.250 2,691,152 +0.09(+7.76%)
Oct 30, 2019 0.9900 1.250 0.9400 1.160 2,865,676 +0.26(+28.89%)
Oct 29, 2019 0.7200 1.060 0.7000 0.9000 2,588,506 +0.20(+28.30%)
Oct 28, 2019 0.6100 0.7201 0.6000 0.7015 568,010 +0.12(+20.33%)
Oct 25, 2019 0.5328 0.6000 0.5328 0.5830 150,800 +0.05(+10.00%)
Oct 24, 2019 0.5200 0.5500 0.4900 0.5300 416,699 +0.04(+8.16%)
Oct 23, 2019 0.4800 0.5074 0.4700 0.4900 252,840 +0.02(+5.33%)
Oct 22, 2019 0.4600 0.5000 0.4600 0.4652 71,471 -0.01(-1.46%)
Oct 21, 2019 0.5000 0.5000 0.4700 0.4721 96,177 -0.01(-3.04%)
Oct 18, 2019 0.4809 0.5000 0.4785 0.4869 75,600 -0.00(-0.43%)
Oct 17, 2019 0.4834 0.5150 0.4800 0.4890 174,855 +0.01(+1.10%)
Oct 16, 2019 0.4975 0.5300 0.4611 0.4837 102,645 +0.01(+1.75%)
Oct 15, 2019 0.4800 0.5185 0.4606 0.4754 152,430 +0.05(+10.56%)
Oct 14, 2019 0.4800 0.4800 0.4000 0.4300 58,926 -0.05(-10.42%)
Oct 11, 2019 0.4810 0.5265 0.4800 0.4800 186,200 -0.00(-0.06%)
Oct 10, 2019 0.5200 0.5400 0.4800 0.4803 225,618 -0.02(-3.94%)
Oct 09, 2019 0.5210 0.5490 0.4900 0.5000 222,175 +0.03(+6.38%)
Oct 08, 2019 0.4700 0.4900 0.4500 0.4700 233,072 +0.03(+6.41%)
Oct 07, 2019 0.4251 0.4671 0.4250 0.4417 146,683 +0.01(+2.60%)
Oct 04, 2019 0.4500 0.4601 0.4200 0.4305 289,800 -0.02(-3.48%)
Oct 03, 2019 0.4300 0.4500 0.4005 0.4460 359,536 +0.03(+6.19%)
Oct 02, 2019 0.5100 0.5100 0.3500 0.4200 1,643,589 -0.10(-18.93%)
Oct 01, 2019 0.5961 0.6179 0.4907 0.5181 199,941 -0.05(-9.15%)
Sep 30, 2019 0.5833 0.6400 0.5656 0.5703 59,596 -0.00(-0.42%)
Sep 27, 2019 0.6247 0.6400 0.5600 0.5727 159,200 -0.03(-5.37%)
Sep 26, 2019 0.6400 0.6411 0.5803 0.6052 28,155 -0.04(-5.60%)
Sep 25, 2019 0.6307 0.6600 0.5811 0.6411 271,042 +0.01(+0.93%)
Sep 24, 2019 0.6915 0.6980 0.6301 0.6352 102,584 -0.03(-5.19%)
Sep 23, 2019 0.7150 0.7150 0.6615 0.6700 205,317 -0.04(-6.29%)
Sep 20, 2019 0.7300 0.7329 0.7000 0.7150 100,000 +0.00(+0.56%)
Sep 19, 2019 0.7162 0.7300 0.7100 0.7110 29,223 -0.01(-1.04%)
Sep 18, 2019 0.7074 0.7400 0.7002 0.7185 122,671 -0.01(-1.21%)
Sep 17, 2019 0.7101 0.7500 0.7000 0.7273 153,274 +0.02(+2.42%)
Sep 16, 2019 0.6100 0.7283 0.6090 0.7101 423,037 +0.07(+10.95%)
Sep 13, 2019 0.6552 0.7260 0.6300 0.6400 80,500 -0.01(-1.54%)
Sep 12, 2019 0.7100 0.7300 0.6500 0.6500 205,259 -0.06(-8.42%)
Sep 11, 2019 0.7074 0.7400 0.6900 0.7098 131,891 +0.00(+0.52%)
Sep 10, 2019 0.7000 0.7200 0.6712 0.7061 123,079 -0.00(-0.55%)
Sep 09, 2019 0.7200 0.7400 0.6576 0.7100 72,849 +0.00(+0.00%)
Sep 06, 2019 0.6800 0.7200 0.6501 0.7100 136,900 +0.04(+5.97%)
Sep 05, 2019 0.6700 0.7075 0.6200 0.6700 498,798 +0.03(+4.75%)
Sep 04, 2019 0.6500 0.6680 0.6000 0.6396 386,845 +0.04(+6.60%)
Sep 03, 2019 0.6000 0.6199 0.6000 0.6000 72,609 -0.00(-0.30%)
Aug 30, 2019 0.6100 0.6200 0.6000 0.6018 76,400 +0.00(+0.30%)
Aug 29, 2019 0.6000 0.6300 0.6000 0.6000 383,563 -0.01(-0.83%)
Aug 28, 2019 0.6046 0.6100 0.5800 0.6050 109,418 +0.02(+3.42%)
Aug 27, 2019 0.5840 0.6320 0.5800 0.5850 71,502 +0.01(+0.93%)
Aug 26, 2019 0.5950 0.6000 0.5711 0.5796 95,366 -0.01(-1.76%)
Aug 23, 2019 0.6200 0.6400 0.5811 0.5900 107,800 -0.02(-3.28%)
Aug 22, 2019 0.6100 0.6700 0.5800 0.6100 203,598 -0.00(-0.64%)
Aug 21, 2019 0.6114 0.6537 0.5800 0.6139 141,608 +0.01(+2.32%)
Aug 20, 2019 0.6300 0.6500 0.6000 0.6000 245,588 -0.03(-5.03%)
Aug 19, 2019 0.6720 0.6947 0.6200 0.6318 342,375 +0.00(+0.29%)
Aug 16, 2019 0.6200 0.7351 0.5500 0.6300 1,266,000 +0.09(+16.24%)
Aug 15, 2019 0.6000 0.6270 0.5400 0.5420 519,745 -0.04(-6.55%)
Aug 14, 2019 0.6400 0.6600 0.5300 0.5800 2,365,938 -0.32(-35.56%)
Aug 13, 2019 1.030 1.030 0.9000 0.9000 223,471 -0.07(-7.22%)
Aug 12, 2019 0.9000 0.9800 0.8300 0.9700 236,515 +0.06(+6.46%)
Aug 09, 2019 1.000 1.000 0.9000 0.9111 169,400 -0.02(-2.03%)
Aug 08, 2019 1.000 1.020 0.8840 0.9300 496,464 +0.07(+8.14%)
Aug 07, 2019 0.8900 1.030 0.8600 0.8600 477,497 -0.03(-3.35%)
Aug 06, 2019 1.050 1.090 0.8501 0.8898 457,566 -0.04(-4.32%)
Aug 05, 2019 1.150 1.200 0.9016 0.9300 328,570 -0.21(-18.42%)
Aug 02, 2019 1.250 1.250 1.100 1.140 163,200 -0.12(-9.47%)
Aug 01, 2019 1.330 1.330 1.250 1.259 51,739 -0.08(-6.02%)
Jul 31, 2019 1.470 1.470 1.311 1.340 153,296 -0.13(-8.84%)
Jul 30, 2019 1.440 1.560 1.440 1.470 20,454 +0.04(+2.80%)
Jul 29, 2019 1.580 1.630 1.430 1.430 100,667 -0.17(-10.63%)
Jul 26, 2019 1.570 1.620 1.570 1.600 14,000 -0.01(-0.72%)
Jul 25, 2019 1.606 1.630 1.605 1.612 11,345 -0.01(-0.52%)
Jul 24, 2019 1.620 1.640 1.600 1.620 7,719 +0.01(+0.62%)
Jul 23, 2019 1.610 1.616 1.600 1.610 44,367 +0.00(+0.23%)
Jul 22, 2019 1.618 1.649 1.597 1.606 7,861 -0.01(-0.73%)
Jul 19, 2019 1.620 1.650 1.603 1.618 10,000 -0.00(-0.12%)
Jul 18, 2019 1.653 1.657 1.600 1.620 5,895 -0.04(-2.41%)
Jul 17, 2019 1.640 1.670 1.590 1.660 24,370 +0.04(+2.47%)
Jul 16, 2019 1.640 1.700 1.620 1.620 42,623 +0.02(+1.25%)
Jul 15, 2019 1.610 1.640 1.600 1.600 7,963 +0.02(+1.27%)
Jul 12, 2019 1.599 1.646 1.572 1.580 25,700 -0.03(-1.86%)
Jul 11, 2019 1.620 1.620 1.600 1.610 26,618 -0.01(-0.62%)
Jul 10, 2019 1.650 1.670 1.620 1.620 15,320 -0.01(-0.61%)
Jul 09, 2019 1.670 1.670 1.620 1.630 26,519 -0.02(-1.21%)
Jul 08, 2019 1.670 1.700 1.650 1.650 34,464 -0.04(-2.37%)
Jul 05, 2019 1.690 1.700 1.660 1.690 17,900 +0.00(+0.00%)
Jul 03, 2019 1.710 1.720 1.680 1.690 8,600 -0.02(-1.17%)
Jul 02, 2019 1.680 1.710 1.670 1.710 28,212 +0.02(+1.18%)
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.