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

Frontier Communications Corp (OP: FTRCQ )

N/A UNCHANGED
Last Price Updated: 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, 2021 0.0800 0.0825 0.0560 0.0590 13,262,600 -0.02(-26.25%)
Apr 29, 2021 0.0900 0.0950 0.0610 0.0800 14,541,855 -0.01(-11.60%)
Apr 28, 2021 0.0940 0.1100 0.0830 0.0905 10,827,253 -0.00(-1.63%)
Apr 27, 2021 0.1571 0.1700 0.0899 0.0920 20,558,616 -0.10(-50.93%)
Apr 26, 2021 0.2450 0.2450 0.1285 0.1875 9,949,464 -0.06(-25.00%)
Apr 23, 2021 0.2600 0.2950 0.2100 0.2500 2,200,900 -0.01(-3.85%)
Apr 22, 2021 0.2700 0.2800 0.2600 0.2600 319,058 -0.00(-1.14%)
Apr 21, 2021 0.2800 0.2900 0.2601 0.2630 955,901 -0.02(-6.07%)
Apr 20, 2021 0.2775 0.2820 0.2650 0.2800 511,272 -0.00(-0.78%)
Apr 19, 2021 0.3100 0.3100 0.2750 0.2822 650,653 -0.02(-5.93%)
Apr 16, 2021 0.3075 0.3300 0.2900 0.3000 1,858,000 -0.01(-3.63%)
Apr 15, 2021 0.2755 0.3300 0.2000 0.3113 3,640,646 +0.04(+12.79%)
Apr 14, 2021 0.2810 0.2898 0.2750 0.2760 430,426 -0.00(-1.43%)
Apr 13, 2021 0.2810 0.2950 0.2800 0.2800 539,517 -0.01(-5.08%)
Apr 12, 2021 0.2825 0.3125 0.2785 0.2950 297,750 +0.01(+3.58%)
Apr 09, 2021 0.2852 0.2900 0.2800 0.2848 310,700 -0.00(-1.25%)
Apr 08, 2021 0.2883 0.2950 0.2883 0.2884 215,544 +0.00(+0.00%)
Apr 07, 2021 0.2950 0.3040 0.2850 0.2884 429,704 -0.01(-4.50%)
Apr 06, 2021 0.2800 0.3050 0.2800 0.3020 529,501 +0.02(+7.86%)
Apr 05, 2021 0.2800 0.3000 0.2800 0.2800 249,890 -0.00(-1.75%)
Apr 01, 2021 0.2800 0.2898 0.2699 0.2850 409,800 +0.00(+1.79%)
Mar 31, 2021 0.2785 0.3100 0.2701 0.2800 986,200 +0.00(+0.54%)
Mar 30, 2021 0.3000 0.3000 0.2600 0.2785 497,422 -0.02(-7.17%)
Mar 29, 2021 0.2710 0.3000 0.2710 0.3000 259,395 +0.02(+9.09%)
Mar 26, 2021 0.2700 0.2900 0.2610 0.2750 595,400 +0.00(+0.29%)
Mar 25, 2021 0.2750 0.2900 0.2650 0.2742 594,023 -0.03(-8.54%)
Mar 24, 2021 0.2900 0.3100 0.2800 0.2998 316,127 -0.01(-3.29%)
Mar 23, 2021 0.2750 0.3100 0.2750 0.3100 348,299 +0.03(+9.35%)
Mar 22, 2021 0.2900 0.3220 0.2700 0.2835 835,537 -0.00(-0.53%)
Mar 19, 2021 0.3000 0.3200 0.2501 0.2850 1,067,400 -0.03(-8.06%)
Mar 18, 2021 0.2815 0.3600 0.2702 0.3100 1,420,492 +0.03(+11.71%)
Mar 17, 2021 0.2950 0.3050 0.2500 0.2775 884,816 -0.03(-9.02%)
Mar 16, 2021 0.3125 0.3250 0.2500 0.3050 1,345,560 -0.02(-7.15%)
Mar 15, 2021 0.3400 0.3500 0.3200 0.3285 534,388 -0.01(-3.95%)
Mar 12, 2021 0.3350 0.3600 0.3296 0.3420 619,200 +0.01(+3.32%)
Mar 11, 2021 0.3273 0.3500 0.3245 0.3310 1,217,515 +0.01(+2.00%)
Mar 10, 2021 0.3500 0.3500 0.3100 0.3245 872,751 -0.02(-6.21%)
Mar 09, 2021 0.3400 0.3599 0.3250 0.3460 506,954 -0.01(-3.89%)
Mar 08, 2021 0.3500 0.3700 0.3300 0.3600 554,458 +0.01(+2.86%)
Mar 05, 2021 0.3310 0.3747 0.3300 0.3500 678,100 +0.02(+5.74%)
Mar 04, 2021 0.3655 0.4199 0.3100 0.3310 1,278,706 -0.06(-16.20%)
Mar 03, 2021 0.4570 0.4730 0.3580 0.3950 1,334,932 -0.05(-12.22%)
Mar 02, 2021 0.4550 0.4800 0.4400 0.4500 397,301 -0.01(-1.10%)
Mar 01, 2021 0.4504 0.5000 0.4500 0.4550 693,700 +0.01(+1.11%)
Feb 26, 2021 0.4450 0.4780 0.4400 0.4500 623,100 -0.01(-2.17%)
Feb 25, 2021 0.4450 0.4950 0.4400 0.4600 319,830 -0.01(-2.13%)
Feb 24, 2021 0.4800 0.5000 0.4400 0.4700 587,352 -0.01(-2.08%)
Feb 23, 2021 0.5000 0.5100 0.4700 0.4800 572,414 -0.02(-4.00%)
Feb 22, 2021 0.5050 0.5100 0.4600 0.5000 584,776 -0.01(-1.48%)
Feb 19, 2021 0.4950 0.5255 0.4850 0.5075 379,000 +0.01(+2.53%)
Feb 18, 2021 0.4800 0.5100 0.4560 0.4950 670,071 +0.02(+3.66%)
Feb 17, 2021 0.4700 0.4900 0.4500 0.4775 459,834 +0.02(+3.80%)
Feb 16, 2021 0.5050 0.5250 0.4500 0.4600 1,038,838 -0.06(-10.84%)
Feb 12, 2021 0.5800 0.5955 0.3500 0.5159 3,222,500 -0.06(-11.05%)
Feb 11, 2021 0.6000 0.6000 0.5700 0.5800 538,070 -0.02(-2.52%)
Feb 10, 2021 0.6000 0.6000 0.5700 0.5950 1,251,326 -0.00(-0.82%)
Feb 09, 2021 0.6000 0.6050 0.5500 0.5999 776,438 +0.04(+7.14%)
Feb 08, 2021 0.6301 0.6600 0.5400 0.5599 1,964,662 -0.07(-11.13%)
Feb 05, 2021 0.6200 0.6801 0.6100 0.6300 765,500 -0.02(-2.63%)
Feb 04, 2021 0.6500 0.6800 0.5850 0.6470 877,484 -0.00(-0.40%)
Feb 03, 2021 0.5701 0.6500 0.5600 0.6496 912,637 +0.05(+8.27%)
Feb 02, 2021 0.6500 0.6850 0.5080 0.6000 2,521,130 -0.05(-7.69%)
Feb 01, 2021 0.5100 0.7000 0.5000 0.6500 4,386,095 +0.14(+27.45%)
Jan 29, 2021 0.4400 0.5200 0.4300 0.5100 3,813,800 +0.08(+17.24%)
Jan 28, 2021 0.4400 0.4400 0.4200 0.4350 463,230 -0.01(-1.14%)
Jan 27, 2021 0.4301 0.4800 0.4100 0.4400 1,173,149 +0.01(+2.44%)
Jan 26, 2021 0.3961 0.4600 0.3920 0.4295 1,494,110 +0.02(+4.25%)
Jan 25, 2021 0.4200 0.4310 0.3500 0.4120 2,318,321 +0.01(+3.00%)
Jan 22, 2021 0.3600 0.4110 0.3000 0.4000 2,343,700 +0.04(+11.11%)
Jan 21, 2021 0.4000 0.4188 0.3500 0.3600 978,167 -0.03(-7.69%)
Jan 20, 2021 0.4499 0.4499 0.3800 0.3900 1,127,519 -0.01(-2.57%)
Jan 19, 2021 0.4700 0.4700 0.4000 0.4003 997,940 +0.00(+0.05%)
Jan 15, 2021 0.4200 0.5100 0.3800 0.4001 2,706,200 +0.00(+0.02%)
Jan 14, 2021 0.3599 0.4100 0.3021 0.4000 2,332,433 +0.05(+14.29%)
Jan 13, 2021 0.4000 0.4500 0.3500 0.3500 2,690,680 -0.03(-7.89%)
Jan 12, 2021 0.5600 0.5999 0.2100 0.3800 16,299,009 -0.16(-29.63%)
Jan 11, 2021 0.4400 0.5950 0.4002 0.5400 2,622,975 +0.13(+31.71%)
Jan 08, 2021 0.2600 0.6500 0.2600 0.4100 5,328,500 +0.14(+52.42%)
Jan 07, 2021 0.1900 0.2900 0.1750 0.2690 5,141,519 +0.08(+41.58%)
Jan 06, 2021 0.1195 0.2000 0.1100 0.1900 4,479,304 +0.07(+59.00%)
Jan 05, 2021 0.1000 0.1195 0.0975 0.1195 1,540,800 +0.02(+19.50%)
Jan 04, 2021 0.0917 0.1010 0.0860 0.1000 563,004 +0.01(+11.73%)
Dec 31, 2020 0.0895 0.0895 0.0895 1,038,478 -0.00(-5.09%)
Dec 30, 2020 0.0909 0.1000 0.0900 0.0943 1,038,478 +0.00(+3.06%)
Dec 29, 2020 0.0950 0.1000 0.0907 0.0915 666,575 -0.00(-4.69%)
Dec 28, 2020 0.1002 0.1069 0.0850 0.0960 1,387,170 -0.01(-5.14%)
Dec 24, 2020 0.1010 0.1061 0.1010 0.1012 152,400 -0.00(-2.03%)
Dec 23, 2020 0.1002 0.1066 0.1001 0.1033 463,779 +0.00(+3.20%)
Dec 22, 2020 0.1000 0.1030 0.1000 0.1001 339,161 +0.00(+0.10%)
Dec 21, 2020 0.1040 0.1040 0.1000 0.1000 531,857 +0.00(+0.40%)
Dec 18, 2020 0.1040 0.1070 0.0996 0.0996 984,100 -0.01(-5.14%)
Dec 17, 2020 0.1069 0.1100 0.1040 0.1050 603,235 +0.00(+0.96%)
Dec 16, 2020 0.1060 0.1100 0.1020 0.1040 527,724 -0.00(-1.70%)
Dec 15, 2020 0.1046 0.1100 0.1020 0.1058 403,257 -0.00(-2.85%)
Dec 14, 2020 0.1032 0.1089 0.1011 0.1089 444,547 +0.00(+3.71%)
Dec 11, 2020 0.1015 0.1060 0.1015 0.1050 413,900 +0.00(+0.96%)
Dec 10, 2020 0.1058 0.1058 0.1000 0.1040 146,494 +0.00(+0.68%)
Dec 09, 2020 0.1058 0.1058 0.1000 0.1033 329,178 -0.00(-2.36%)
Dec 08, 2020 0.1000 0.1068 0.1000 0.1058 458,647 +0.00(+4.24%)
Dec 07, 2020 0.0950 0.1052 0.0950 0.1015 672,147 +0.00(+1.50%)
Dec 04, 2020 0.1010 0.1049 0.1000 0.1000 703,100 -0.00(-1.96%)
Dec 03, 2020 0.1000 0.1055 0.1000 0.1020 596,200 -0.00(-0.58%)
Dec 02, 2020 0.1000 0.1060 0.1000 0.1026 278,593 -0.00(-1.35%)
Dec 01, 2020 0.1033 0.1060 0.1000 0.1040 858,127 -0.00(-1.52%)
Nov 30, 2020 0.1050 0.1060 0.1010 0.1056 272,685 +0.00(+0.76%)
Nov 27, 2020 0.1005 0.1056 0.1005 0.1048 151,500 +0.00(+3.05%)
Nov 25, 2020 0.1000 0.1060 0.1000 0.1017 515,000 +0.00(+0.69%)
Nov 24, 2020 0.1001 0.1065 0.1001 0.1010 442,662 -0.00(-0.98%)
Nov 23, 2020 0.1030 0.1058 0.1000 0.1020 497,145 -0.00(-1.07%)
Nov 20, 2020 0.1066 0.1099 0.1000 0.1031 859,400 -0.00(-3.28%)
Nov 19, 2020 0.1001 0.1099 0.1001 0.1066 272,670 +0.00(+3.80%)
Nov 18, 2020 0.1052 0.1100 0.1002 0.1027 270,543 -0.00(-2.65%)
Nov 17, 2020 0.1053 0.1100 0.1053 0.1055 187,394 -0.00(-4.09%)
Nov 16, 2020 0.1150 0.1150 0.1051 0.1100 383,223 -0.00(-0.45%)
Nov 13, 2020 0.1100 0.1199 0.1065 0.1105 272,700 -0.00(-3.58%)
Nov 12, 2020 0.1000 0.1200 0.1000 0.1146 626,266 +0.00(+4.28%)
Nov 11, 2020 0.1100 0.1100 0.1010 0.1099 395,180 -0.00(-1.70%)
Nov 10, 2020 0.1250 0.1383 0.1051 0.1118 1,492,927 -0.02(-12.66%)
Nov 09, 2020 0.1230 0.1380 0.1210 0.1280 503,976 -0.00(-1.54%)
Nov 06, 2020 0.1320 0.1420 0.1300 0.1300 313,400 -0.00(-1.52%)
Nov 05, 2020 0.1355 0.1479 0.1270 0.1320 344,826 -0.01(-6.78%)
Nov 04, 2020 0.1400 0.1489 0.1300 0.1416 408,437 -0.00(-0.91%)
Nov 03, 2020 0.1450 0.1500 0.1270 0.1429 318,153 -0.00(-1.45%)
Nov 02, 2020 0.1261 0.1500 0.1261 0.1450 380,279 +0.00(+3.57%)
Oct 30, 2020 0.1250 0.1565 0.1250 0.1400 846,000 -0.00(-2.10%)
Oct 29, 2020 0.1391 0.1501 0.1390 0.1430 220,037 +0.00(+1.27%)
Oct 28, 2020 0.1505 0.1505 0.1411 0.1412 275,922 -0.01(-7.04%)
Oct 27, 2020 0.1351 0.1560 0.1351 0.1519 374,347 +0.01(+4.11%)
Oct 26, 2020 0.1301 0.1590 0.1200 0.1459 1,092,767 +0.01(+9.04%)
Oct 23, 2020 0.1526 0.1541 0.1201 0.1338 1,872,700 -0.02(-13.17%)
Oct 22, 2020 0.1539 0.1585 0.1473 0.1541 338,415 +0.00(+2.39%)
Oct 21, 2020 0.1426 0.1650 0.1426 0.1505 203,320 -0.00(-0.92%)
Oct 20, 2020 0.1503 0.1664 0.1405 0.1519 398,172 +0.00(+1.13%)
Oct 19, 2020 0.1500 0.1750 0.1415 0.1502 2,562,783 -0.02(-11.12%)
Oct 16, 2020 0.1500 0.1700 0.1500 0.1690 608,000 +0.02(+11.77%)
Oct 15, 2020 0.1500 0.1529 0.1500 0.1512 95,424 +0.00(+0.60%)
Oct 14, 2020 0.1515 0.1531 0.1500 0.1503 338,284 -0.00(-1.76%)
Oct 13, 2020 0.1500 0.1531 0.1500 0.1530 279,161 +0.00(+2.00%)
Oct 12, 2020 0.1501 0.1540 0.1500 0.1500 274,647 +0.00(+0.00%)
Oct 09, 2020 0.1539 0.1539 0.1500 0.1500 153,300 -0.00(-2.60%)
Oct 08, 2020 0.1500 0.1549 0.1500 0.1540 306,451 -0.00(-0.32%)
Oct 07, 2020 0.1501 0.1549 0.1500 0.1545 255,607 +0.00(+2.93%)
Oct 06, 2020 0.1501 0.1600 0.1501 0.1501 654,929 -0.00(-3.16%)
Oct 05, 2020 0.1740 0.1740 0.1501 0.1550 273,855 -0.00(-1.77%)
Oct 02, 2020 0.1600 0.1690 0.1550 0.1578 275,000 -0.00(-2.29%)
Oct 01, 2020 0.1630 0.1630 0.1600 0.1615 273,731 +0.00(+0.62%)
Sep 30, 2020 0.1700 0.1700 0.1600 0.1605 276,168 -0.01(-3.55%)
Sep 29, 2020 0.1641 0.1725 0.1625 0.1664 246,511 +0.00(+0.54%)
Sep 28, 2020 0.1602 0.1750 0.1602 0.1655 246,412 +0.00(+0.30%)
Sep 25, 2020 0.1700 0.1790 0.1620 0.1650 317,800 -0.00(-2.37%)
Sep 24, 2020 0.1610 0.1699 0.1601 0.1690 207,388 +0.01(+4.64%)
Sep 23, 2020 0.1610 0.1770 0.1610 0.1615 267,729 -0.01(-3.58%)
Sep 22, 2020 0.1800 0.1800 0.1620 0.1675 222,264 -0.00(-1.47%)
Sep 21, 2020 0.1800 0.1800 0.1611 0.1700 276,068 -0.00(-2.86%)
Sep 18, 2020 0.1849 0.1849 0.1700 0.1750 189,500 -0.01(-2.78%)
Sep 17, 2020 0.1850 0.1850 0.1663 0.1800 286,162 -0.00(-2.65%)
Sep 16, 2020 0.1889 0.1900 0.1651 0.1849 507,332 +0.01(+4.58%)
Sep 15, 2020 0.1600 0.1850 0.1550 0.1768 911,483 +0.02(+12.25%)
Sep 14, 2020 0.1421 0.1600 0.1421 0.1575 343,291 +0.01(+6.35%)
Sep 11, 2020 0.1690 0.1699 0.1400 0.1481 984,500 -0.02(-12.83%)
Sep 10, 2020 0.1660 0.1800 0.1660 0.1699 442,584 -0.01(-4.34%)
Sep 09, 2020 0.1858 0.1940 0.1671 0.1776 1,170,159 -0.01(-5.48%)
Sep 08, 2020 0.1950 0.1950 0.1850 0.1879 667,418 -0.00(-2.39%)
Sep 04, 2020 0.1990 0.1990 0.1851 0.1925 413,300 +0.00(+0.63%)
Sep 03, 2020 0.1851 0.2000 0.1851 0.1913 314,750 +0.00(+0.68%)
Sep 02, 2020 0.1990 0.2000 0.1850 0.1900 527,884 -0.01(-2.56%)
Sep 01, 2020 0.1801 0.2050 0.1800 0.1950 635,416 +0.00(+1.40%)
Aug 31, 2020 0.1800 0.2003 0.1800 0.1923 442,736 +0.00(+0.68%)
Aug 28, 2020 0.2080 0.2080 0.1850 0.1910 917,400 -0.01(-6.83%)
Aug 27, 2020 0.2100 0.2140 0.2000 0.2050 736,905 -0.01(-2.38%)
Aug 26, 2020 0.1830 0.2135 0.1790 0.2100 1,710,600 +0.02(+10.53%)
Aug 25, 2020 0.1800 0.2045 0.1690 0.1900 1,020,311 +0.01(+5.32%)
Aug 24, 2020 0.1779 0.1820 0.1700 0.1804 988,195 +0.02(+10.34%)
Aug 21, 2020 0.1700 0.1800 0.1585 0.1635 617,200 +0.00(+1.55%)
Aug 20, 2020 0.1740 0.1990 0.1521 0.1610 705,895 -0.01(-4.73%)
Aug 19, 2020 0.1801 0.2480 0.1410 0.1690 6,333,218 -0.01(-7.14%)
Aug 18, 2020 0.1625 0.1940 0.1590 0.1820 2,089,250 +0.02(+13.75%)
Aug 17, 2020 0.1250 0.1740 0.1250 0.1600 2,415,757 +0.02(+16.03%)
Aug 14, 2020 0.1200 0.1380 0.1150 0.1379 2,198,600 +0.02(+14.92%)
Aug 13, 2020 0.1070 0.1204 0.1065 0.1200 1,282,895 +0.01(+9.09%)
Aug 12, 2020 0.1000 0.1140 0.0970 0.1100 1,922,828 +0.01(+10.00%)
Aug 11, 2020 0.0988 0.1110 0.0961 0.1000 1,356,229 +0.00(+0.00%)
Aug 10, 2020 0.1068 0.1200 0.0941 0.1000 1,183,100 -0.01(-6.10%)
Aug 07, 2020 0.1000 0.1100 0.1000 0.1065 373,200 +0.01(+6.50%)
Aug 06, 2020 0.1000 0.1100 0.0900 0.1000 503,861 +0.00(+3.41%)
Aug 05, 2020 0.1000 0.1079 0.0930 0.0967 417,907 -0.00(-3.30%)
Aug 04, 2020 0.0950 0.1095 0.0930 0.1000 422,611 +0.00(+0.00%)
Aug 03, 2020 0.0880 0.1040 0.0880 0.1000 514,976 +0.01(+6.95%)
Jul 31, 2020 0.0937 0.1000 0.0874 0.0935 570,500 +0.00(+2.41%)
Jul 30, 2020 0.0911 0.0965 0.0870 0.0913 324,852 -0.00(-0.76%)
Jul 29, 2020 0.0874 0.0920 0.0856 0.0920 332,657 +0.00(+2.34%)
Jul 28, 2020 0.0865 0.0900 0.0850 0.0899 173,253 +0.00(+4.17%)
Jul 27, 2020 0.0840 0.0895 0.0825 0.0863 87,120 +0.00(+1.53%)
Jul 24, 2020 0.0820 0.0900 0.0820 0.0850 321,600 -0.00(-2.30%)
Jul 23, 2020 0.0867 0.0900 0.0820 0.0870 317,751 +0.00(+0.35%)
Jul 22, 2020 0.0850 0.0870 0.0800 0.0867 309,687 +0.00(+3.21%)
Jul 21, 2020 0.0718 0.0850 0.0718 0.0840 558,121 +0.01(+9.09%)
Jul 20, 2020 0.0900 0.0910 0.0750 0.0770 1,447,585 -0.01(-12.99%)
Jul 17, 2020 0.0830 0.0900 0.0815 0.0885 241,800 +0.01(+6.63%)
Jul 16, 2020 0.0830 0.0860 0.0813 0.0830 111,888 +0.00(+0.00%)
Jul 15, 2020 0.0800 0.0920 0.0750 0.0830 484,871 -0.00(-2.35%)
Jul 14, 2020 0.0850 0.0899 0.0800 0.0850 520,350 -0.00(-3.63%)
Jul 13, 2020 0.0875 0.0930 0.0871 0.0882 556,813 -0.00(-0.90%)
Jul 10, 2020 0.0900 0.0949 0.0880 0.0890 520,200 -0.01(-5.52%)
Jul 09, 2020 0.0910 0.0969 0.0910 0.0942 225,250 +0.00(+2.39%)
Jul 08, 2020 0.0920 0.0990 0.0901 0.0920 240,495 -0.00(-1.08%)
Jul 07, 2020 0.0950 0.0995 0.0920 0.0930 395,607 -0.00(-4.62%)
Jul 06, 2020 0.0900 0.1000 0.0900 0.0975 450,366 +0.00(+3.17%)
Jul 02, 2020 0.0999 0.1000 0.0910 0.0945 213,500 -0.00(-3.08%)
Jul 01, 2020 0.0900 0.1035 0.0900 0.0975 431,277 +0.00(+0.00%)
Jun 30, 2020 0.0900 0.1035 0.0900 0.0975 405,449 -0.00(-1.52%)
Jun 29, 2020 0.0910 0.1000 0.0900 0.0990 330,861 +0.01(+5.32%)
Jun 26, 2020 0.0810 0.1050 0.0810 0.0940 961,100 +0.01(+5.62%)
Jun 25, 2020 0.0910 0.1024 0.0851 0.0890 2,431,791 -0.01(-9.55%)
Jun 24, 2020 0.1130 0.1179 0.0955 0.0984 1,377,887 -0.01(-12.92%)
Jun 23, 2020 0.1140 0.1170 0.1100 0.1130 445,542 -0.00(-1.74%)
Jun 22, 2020 0.1200 0.1200 0.1100 0.1150 981,473 -0.00(-0.69%)
Jun 19, 2020 0.1200 0.1228 0.1100 0.1158 792,800 -0.00(-1.53%)
Jun 18, 2020 0.1120 0.1220 0.1120 0.1176 517,864 +0.01(+6.43%)
Jun 17, 2020 0.1290 0.1290 0.1100 0.1105 1,254,236 -0.02(-14.34%)
Jun 16, 2020 0.1301 0.1390 0.1142 0.1290 1,768,396 -0.00(-0.77%)
Jun 15, 2020 0.1010 0.1350 0.1010 0.1300 1,394,700 +0.02(+20.15%)
Jun 12, 2020 0.0900 0.1500 0.0900 0.1082 2,938,800 +0.02(+24.80%)
Jun 11, 2020 0.0880 0.0939 0.0850 0.0867 1,041,418 -0.01(-5.76%)
Jun 10, 2020 0.1075 0.1075 0.0905 0.0920 1,920,680 -0.01(-8.55%)
Jun 09, 2020 0.1065 0.1138 0.0960 0.1006 2,707,208 -0.00(-3.27%)
Jun 08, 2020 0.1084 0.1140 0.0950 0.1040 3,200,741 -0.00(-2.35%)
Jun 05, 2020 0.0990 0.1101 0.0925 0.1065 3,180,300 +0.01(+12.11%)
Jun 04, 2020 0.0900 0.0975 0.0865 0.0950 1,558,570 +0.00(+4.97%)
Jun 03, 2020 0.0889 0.0935 0.0850 0.0905 672,174 -0.00(-1.09%)
Jun 02, 2020 0.1010 0.1040 0.0755 0.0915 3,608,235 -0.01(-11.85%)
Jun 01, 2020 0.0850 0.1089 0.0850 0.1038 4,970,206 +0.01(+10.43%)
May 29, 2020 0.0750 0.0940 0.0671 0.0940 1,798,800 +0.02(+25.33%)
May 28, 2020 0.0650 0.0769 0.0620 0.0750 3,618,549 +0.01(+14.50%)
May 27, 2020 0.0690 0.0690 0.0650 0.0655 854,653 +0.00(+0.00%)
May 26, 2020 0.0689 0.0689 0.0650 0.0655 1,095,439 -0.00(-1.65%)
May 22, 2020 0.0668 0.0689 0.0630 0.0666 1,028,000 -0.00(-3.20%)
May 21, 2020 0.0720 0.0720 0.0660 0.0688 484,036 -0.00(-4.44%)
May 20, 2020 0.0700 0.0720 0.0651 0.0720 1,600,335 +0.00(+2.86%)
May 19, 2020 0.0699 0.0730 0.0660 0.0700 885,985 +0.00(+1.60%)
May 18, 2020 0.0689 0.0710 0.0651 0.0689 1,144,086 +0.00(+2.07%)
May 15, 2020 0.0660 0.0790 0.0650 0.0675 1,502,400 +0.00(+0.75%)
May 14, 2020 0.0723 0.0805 0.0600 0.0670 2,922,029 -0.01(-10.67%)
May 13, 2020 0.0840 0.0840 0.0710 0.0750 1,433,885 -0.01(-10.29%)
May 12, 2020 0.0844 0.0845 0.0771 0.0836 605,221 +0.00(+1.95%)
May 11, 2020 0.0800 0.0844 0.0760 0.0820 820,065 +0.01(+6.49%)
May 08, 2020 0.0770 0.0815 0.0711 0.0770 816,800 +0.00(+3.36%)
May 07, 2020 0.0730 0.0800 0.0700 0.0745 926,840 -0.00(-4.49%)
May 06, 2020 0.0790 0.0890 0.0730 0.0780 1,901,475 -0.00(-1.27%)
May 05, 2020 0.0800 0.0830 0.0700 0.0790 2,972,512 +0.01(+13.67%)
May 04, 2020 0.0890 0.0900 0.0641 0.0695 3,909,638 -0.02(-19.28%)
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.