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

Highpoint Resources Corp (NY: HPR )

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 (%)
Mar 31, 2021 5.300 6.750 5.120 5.470 2,436,879 -0.63(-10.33%)
Mar 30, 2021 4.710 8.990 4.200 6.100 12,751,858 +1.20(+24.49%)
Mar 29, 2021 5.740 5.780 4.650 4.900 643,056 -1.30(-20.97%)
Mar 26, 2021 7.060 7.431 6.020 6.200 1,064,200 -1.55(-20.00%)
Mar 25, 2021 7.020 10.50 6.150 7.750 5,434,334 -3.08(-28.44%)
Mar 24, 2021 5.000 12.25 5.000 10.83 3,318,042 +5.88(+118.79%)
Mar 23, 2021 5.110 5.220 4.800 4.950 162,943 -0.23(-4.44%)
Mar 22, 2021 5.730 5.730 5.090 5.180 216,766 -0.32(-5.82%)
Mar 19, 2021 4.720 5.880 4.500 5.500 467,300 +0.76(+16.03%)
Mar 18, 2021 5.400 5.400 4.670 4.740 380,733 -0.61(-11.40%)
Mar 17, 2021 5.550 5.550 4.930 5.350 359,740 -0.06(-1.11%)
Mar 16, 2021 7.070 7.120 5.370 5.410 658,576 -1.91(-26.09%)
Mar 15, 2021 7.560 7.720 6.740 7.320 504,976 -0.76(-9.41%)
Mar 12, 2021 8.100 8.450 7.900 8.080 248,900 +0.03(+0.37%)
Mar 11, 2021 7.790 8.140 7.550 8.050 259,469 +0.23(+2.94%)
Mar 10, 2021 8.380 8.480 7.680 7.820 382,289 -0.53(-6.35%)
Mar 09, 2021 9.010 9.100 8.350 8.350 277,712 -0.78(-8.54%)
Mar 08, 2021 9.500 9.660 8.500 9.130 228,339 -0.06(-0.65%)
Mar 05, 2021 7.800 9.260 7.634 9.190 458,100 +1.62(+21.40%)
Mar 04, 2021 8.850 8.990 7.120 7.570 585,200 -1.55(-17.00%)
Mar 03, 2021 9.800 9.820 8.930 9.120 437,234 -0.74(-7.51%)
Mar 02, 2021 10.48 10.48 9.800 9.860 167,511 -0.23(-2.28%)
Mar 01, 2021 11.05 11.07 9.960 10.09 381,240 +0.01(+0.10%)
Feb 26, 2021 9.950 10.37 9.600 10.08 174,900 -0.08(-0.79%)
Feb 25, 2021 10.71 10.71 10.02 10.16 195,243 -0.59(-5.49%)
Feb 24, 2021 10.93 11.12 10.57 10.75 145,092 +0.18(+1.70%)
Feb 23, 2021 11.25 11.25 9.550 10.57 180,626 -0.68(-6.04%)
Feb 22, 2021 11.16 11.75 11.11 11.25 289,574 +0.21(+1.90%)
Feb 19, 2021 10.94 11.23 10.93 11.04 247,900 -0.24(-2.13%)
Feb 18, 2021 11.73 11.73 10.66 11.28 251,305 -0.30(-2.59%)
Feb 17, 2021 12.05 12.22 11.30 11.58 294,399 -0.25(-2.11%)
Feb 16, 2021 11.52 12.55 11.15 11.83 591,686 +0.64(+5.72%)
Feb 12, 2021 11.61 11.65 11.03 11.19 212,300 -0.51(-4.36%)
Feb 11, 2021 11.80 12.21 11.05 11.70 268,153 -0.02(-0.17%)
Feb 10, 2021 13.00 14.00 11.50 11.72 777,669 -1.08(-8.44%)
Feb 09, 2021 11.12 13.85 10.75 12.80 1,154,607 +1.74(+15.73%)
Feb 08, 2021 11.39 11.50 10.92 11.06 294,312 -0.06(-0.54%)
Feb 05, 2021 11.22 11.34 10.67 11.12 221,200 +0.10(+0.91%)
Feb 04, 2021 11.22 11.40 10.70 11.02 155,308 -0.18(-1.61%)
Feb 03, 2021 10.88 11.50 10.76 11.20 287,470 +0.39(+3.61%)
Feb 02, 2021 10.96 11.05 10.64 10.81 148,018 +0.14(+1.31%)
Feb 01, 2021 11.19 11.19 10.45 10.67 156,672 -0.21(-1.93%)
Jan 29, 2021 10.90 11.49 10.27 10.88 329,000 -0.30(-2.68%)
Jan 28, 2021 10.64 11.74 9.800 11.18 852,322 +1.22(+12.25%)
Jan 27, 2021 9.350 11.50 9.100 9.960 655,721 +0.59(+6.30%)
Jan 26, 2021 9.610 9.900 9.260 9.370 136,431 -0.34(-3.50%)
Jan 25, 2021 9.890 10.08 9.510 9.710 288,450 -0.25(-2.51%)
Jan 22, 2021 9.760 10.09 9.648 9.960 198,500 -0.16(-1.58%)
Jan 21, 2021 10.16 10.33 9.710 10.12 296,236 -0.21(-2.03%)
Jan 20, 2021 10.54 10.57 9.750 10.33 200,952 -0.18(-1.71%)
Jan 19, 2021 10.71 11.01 10.31 10.51 271,469 -0.10(-0.94%)
Jan 15, 2021 10.81 10.81 10.12 10.61 224,700 -0.10(-0.93%)
Jan 14, 2021 10.53 10.90 10.29 10.71 335,502 +0.21(+2.00%)
Jan 13, 2021 11.20 11.40 9.920 10.50 427,788 -0.22(-2.05%)
Jan 12, 2021 9.800 11.00 9.760 10.72 505,225 +1.06(+10.97%)
Jan 11, 2021 9.570 9.850 9.420 9.660 205,514 +0.07(+0.73%)
Jan 08, 2021 9.750 9.900 9.353 9.590 218,000 -0.16(-1.64%)
Jan 07, 2021 9.740 10.19 9.660 9.750 275,690 +0.15(+1.56%)
Jan 06, 2021 9.900 10.13 9.370 9.600 290,948 -0.18(-1.84%)
Jan 05, 2021 9.420 10.40 9.298 9.780 355,738 +0.39(+4.15%)
Jan 04, 2021 9.210 9.580 9.210 9.390 255,321 +0.23(+2.51%)
Dec 31, 2020 9.160 9.160 9.160 310,732 -0.70(-7.10%)
Dec 30, 2020 9.900 10.15 9.620 9.860 310,732 -0.04(-0.40%)
Dec 29, 2020 10.55 10.55 9.680 9.900 359,435 -0.50(-4.81%)
Dec 28, 2020 10.85 10.98 10.02 10.40 539,098 -0.41(-3.79%)
Dec 24, 2020 11.20 11.28 10.09 10.81 400,200 +0.03(+0.28%)
Dec 23, 2020 10.03 11.50 10.03 10.78 384,065 +0.83(+8.34%)
Dec 22, 2020 10.61 10.68 9.940 9.950 306,009 -0.86(-7.96%)
Dec 21, 2020 10.50 11.13 10.50 10.81 216,476 -0.30(-2.70%)
Dec 18, 2020 11.35 11.64 10.51 11.11 275,600 -0.56(-4.80%)
Dec 17, 2020 12.17 12.22 11.13 11.67 244,515 -0.31(-2.59%)
Dec 16, 2020 11.46 12.53 11.00 11.98 241,734 +0.71(+6.30%)
Dec 15, 2020 11.29 11.65 10.51 11.27 265,393 -0.16(-1.40%)
Dec 14, 2020 12.54 12.80 10.66 11.43 392,694 -0.67(-5.54%)
Dec 11, 2020 13.28 13.34 12.01 12.10 345,100 -0.90(-6.92%)
Dec 10, 2020 12.57 13.79 12.42 13.00 541,847 +0.64(+5.18%)
Dec 09, 2020 14.69 15.50 11.37 12.36 1,157,635 -1.61(-11.52%)
Dec 08, 2020 12.77 14.93 12.75 13.97 1,000,594 +1.20(+9.40%)
Dec 07, 2020 11.25 13.31 11.00 12.77 973,924 +1.80(+16.41%)
Dec 04, 2020 10.72 11.67 10.64 10.97 743,300 +0.48(+4.58%)
Dec 03, 2020 10.24 10.99 10.19 10.49 348,351 +0.49(+4.90%)
Dec 02, 2020 10.17 11.09 9.600 10.00 524,149 -0.10(-0.99%)
Dec 01, 2020 10.57 10.71 9.560 10.10 372,008 -0.18(-1.75%)
Nov 30, 2020 11.01 11.70 10.17 10.28 513,970 -0.66(-6.03%)
Nov 27, 2020 10.03 11.70 10.00 10.94 924,100 +1.03(+10.39%)
Nov 25, 2020 8.400 10.76 8.120 9.910 1,804,400 +1.46(+17.28%)
Nov 24, 2020 9.720 9.760 7.730 8.450 1,323,514 -1.31(-13.42%)
Nov 23, 2020 12.00 12.46 9.600 9.760 1,693,613 -1.91(-16.37%)
Nov 20, 2020 11.27 14.50 10.75 11.67 4,253,500 +0.34(+3.00%)
Nov 19, 2020 7.630 14.70 7.585 11.33 14,021,152 +4.47(+65.16%)
Nov 18, 2020 6.000 7.850 5.800 6.860 2,218,117 +0.77(+12.64%)
Nov 17, 2020 6.240 6.500 5.600 6.090 1,527,699 -0.89(-12.75%)
Nov 16, 2020 6.280 7.500 4.900 6.980 17,744,112 +3.22(+85.64%)
Nov 13, 2020 3.210 3.990 3.100 3.760 1,290,500 +0.71(+23.28%)
Nov 12, 2020 3.010 3.150 2.980 3.050 180,895 +0.03(+0.99%)
Nov 11, 2020 3.200 3.200 2.800 3.020 465,752 -0.16(-5.03%)
Nov 10, 2020 3.410 3.590 3.150 3.180 422,178 -0.30(-8.62%)
Nov 09, 2020 3.340 4.040 3.290 3.480 1,053,575 -1.99(-36.38%)
Nov 06, 2020 5.890 5.980 5.400 5.470 93,300 -0.51(-8.53%)
Nov 05, 2020 5.850 6.320 5.850 5.980 114,560 -0.26(-4.17%)
Nov 04, 2020 5.860 6.400 5.594 6.240 82,722 +0.38(+6.48%)
Nov 03, 2020 6.030 6.160 5.540 5.860 104,882 +0.06(+1.03%)
Nov 02, 2020 5.470 5.860 5.050 5.800 126,734 +0.28(+5.07%)
Oct 30, 2020 6.300 6.490 4.870 5.520 193,500 +5.39(+4004.09%)
Oct 29, 2020 0.1420 0.1447 0.1300 0.1345 3,758,365 +0.00(+0.45%)
Oct 28, 2020 0.1497 0.1497 0.1330 0.1339 3,094,351 -0.01(-4.56%)
Oct 27, 2020 0.1300 0.1462 0.1299 0.1403 2,446,990 -0.00(-3.11%)
Oct 26, 2020 0.1500 0.1559 0.1351 0.1448 3,847,301 -0.01(-3.60%)
Oct 23, 2020 0.1600 0.1610 0.1451 0.1502 5,036,300 -0.01(-5.06%)
Oct 22, 2020 0.1375 0.1700 0.1375 0.1582 13,928,295 +0.03(+21.51%)
Oct 21, 2020 0.1600 0.1600 0.1300 0.1302 8,624,495 -0.03(-19.43%)
Oct 20, 2020 0.1600 0.1700 0.1600 0.1616 9,459,170 -0.03(-15.17%)
Oct 19, 2020 0.2050 0.2125 0.1887 0.1905 5,545,548 -0.02(-9.03%)
Oct 16, 2020 0.2193 0.2193 0.2077 0.2094 2,225,100 -0.01(-4.82%)
Oct 15, 2020 0.2260 0.2260 0.2050 0.2200 3,723,514 -0.01(-4.35%)
Oct 14, 2020 0.2400 0.2400 0.2300 0.2300 2,551,747 -0.01(-3.12%)
Oct 13, 2020 0.2300 0.2464 0.2302 0.2374 2,140,531 +0.00(+0.38%)
Oct 12, 2020 0.2500 0.2680 0.2350 0.2365 4,703,254 -0.02(-8.01%)
Oct 09, 2020 0.2550 0.3000 0.2452 0.2571 13,269,900 +0.02(+6.42%)
Oct 08, 2020 0.2450 0.2480 0.2303 0.2416 1,818,437 +0.01(+2.59%)
Oct 07, 2020 0.2300 0.2450 0.2300 0.2355 1,812,540 -0.00(-0.38%)
Oct 06, 2020 0.2500 0.2800 0.2300 0.2364 4,224,937 -0.01(-5.44%)
Oct 05, 2020 0.2200 0.2500 0.2200 0.2500 4,344,086 +0.04(+16.82%)
Oct 02, 2020 0.2000 0.2200 0.1945 0.2140 3,043,200 -0.00(-0.65%)
Oct 01, 2020 0.2400 0.2411 0.2102 0.2154 4,164,859 -0.01(-6.35%)
Sep 30, 2020 0.2480 0.2486 0.2300 0.2300 2,600,843 -0.02(-8.40%)
Sep 29, 2020 0.2500 0.2597 0.2409 0.2511 2,859,377 +0.02(+7.26%)
Sep 28, 2020 0.2300 0.2500 0.2300 0.2341 2,338,321 -0.01(-2.09%)
Sep 25, 2020 0.2490 0.2496 0.2350 0.2391 4,008,300 -0.00(-1.24%)
Sep 24, 2020 0.2500 0.2606 0.2421 0.2421 2,164,276 -0.01(-5.32%)
Sep 23, 2020 0.2720 0.2797 0.2524 0.2557 2,875,110 -0.01(-2.07%)
Sep 22, 2020 0.2800 0.2800 0.2608 0.2611 1,255,771 -0.00(-1.06%)
Sep 21, 2020 0.2700 0.2751 0.2582 0.2639 2,045,543 -0.01(-4.45%)
Sep 18, 2020 0.2830 0.3000 0.2744 0.2762 3,580,000 -0.03(-8.42%)
Sep 17, 2020 0.3000 0.3240 0.2510 0.3016 4,377,228 -0.01(-2.71%)
Sep 16, 2020 0.3300 0.3500 0.3100 0.3100 4,123,696 -0.02(-6.06%)
Sep 15, 2020 0.3100 0.3444 0.2900 0.3300 6,182,626 +0.05(+18.32%)
Sep 14, 2020 0.2555 0.2837 0.2355 0.2789 3,632,272 +0.03(+13.65%)
Sep 11, 2020 0.2400 0.2580 0.2400 0.2454 2,049,200 -0.00(-1.45%)
Sep 10, 2020 0.2700 0.2700 0.2421 0.2490 3,135,838 -0.01(-4.27%)
Sep 09, 2020 0.2849 0.2849 0.2486 0.2601 3,504,866 -0.00(-0.69%)
Sep 08, 2020 0.2800 0.2800 0.2600 0.2619 2,360,651 -0.02(-7.65%)
Sep 04, 2020 0.2910 0.2999 0.2612 0.2836 3,353,600 -0.01(-3.44%)
Sep 03, 2020 0.2900 0.3100 0.2900 0.2937 2,760,459 -0.01(-2.10%)
Sep 02, 2020 0.2900 0.3100 0.2800 0.3000 4,407,215 +0.01(+3.45%)
Sep 01, 2020 0.3100 0.3100 0.2800 0.2900 4,796,356 -0.02(-7.79%)
Aug 31, 2020 0.3150 0.3300 0.3100 0.3145 2,371,248 -0.00(-0.10%)
Aug 28, 2020 0.3450 0.3450 0.3051 0.3148 4,960,600 -0.02(-6.03%)
Aug 27, 2020 0.3350 0.3449 0.3304 0.3350 2,015,157 -0.01(-4.26%)
Aug 26, 2020 0.3402 0.3475 0.3311 0.3499 2,177,665 +0.00(+0.66%)
Aug 25, 2020 0.3350 0.3550 0.3350 0.3476 1,946,433 -0.00(-0.20%)
Aug 24, 2020 0.3500 0.3508 0.3300 0.3483 3,051,860 +0.01(+2.26%)
Aug 21, 2020 0.3500 0.3599 0.3400 0.3406 3,339,600 -0.02(-4.91%)
Aug 20, 2020 0.3900 0.3900 0.3504 0.3582 4,611,402 -0.02(-4.25%)
Aug 19, 2020 0.3655 0.3899 0.3650 0.3741 4,742,033 +0.02(+6.28%)
Aug 18, 2020 0.3500 0.3795 0.3426 0.3520 4,813,469 -0.03(-7.85%)
Aug 17, 2020 0.4000 0.4040 0.3711 0.3820 3,428,484 -0.02(-4.55%)
Aug 14, 2020 0.4085 0.4100 0.3888 0.4002 3,804,100 +0.01(+2.64%)
Aug 13, 2020 0.4100 0.4142 0.3815 0.3899 4,396,050 -0.02(-5.48%)
Aug 12, 2020 0.4400 0.4401 0.4050 0.4125 3,486,510 -0.01(-2.57%)
Aug 11, 2020 0.4350 0.4500 0.4203 0.4234 5,983,172 +0.02(+5.85%)
Aug 10, 2020 0.4000 0.4248 0.3925 0.4000 3,081,700 +0.00(+0.23%)
Aug 07, 2020 0.4100 0.4162 0.3900 0.3991 3,955,400 -0.01(-2.66%)
Aug 06, 2020 0.4389 0.4399 0.4100 0.4100 5,141,993 -0.02(-5.18%)
Aug 05, 2020 0.4000 0.4724 0.3920 0.4324 12,187,570 +0.04(+10.17%)
Aug 04, 2020 0.3800 0.4000 0.3630 0.3925 7,515,932 +0.01(+1.58%)
Aug 03, 2020 0.3753 0.4000 0.3650 0.3864 7,381,436 +0.03(+6.92%)
Jul 31, 2020 0.3900 0.3963 0.3550 0.3614 3,554,900 +0.00(+0.06%)
Jul 30, 2020 0.3750 0.3750 0.3450 0.3612 3,194,492 -0.01(-3.40%)
Jul 29, 2020 0.3539 0.3800 0.3470 0.3739 2,423,549 +0.01(+4.03%)
Jul 28, 2020 0.3800 0.3800 0.3500 0.3594 2,113,732 -0.02(-4.72%)
Jul 27, 2020 0.4100 0.4157 0.3624 0.3772 3,243,003 -0.03(-6.89%)
Jul 24, 2020 0.4000 0.4175 0.3600 0.4051 3,167,400 +0.01(+2.48%)
Jul 23, 2020 0.3800 0.4500 0.3800 0.3953 9,218,344 +0.01(+1.36%)
Jul 22, 2020 0.3800 0.4000 0.3500 0.3900 4,433,011 +0.03(+7.41%)
Jul 21, 2020 0.3350 0.3900 0.3303 0.3631 6,903,149 +0.04(+13.47%)
Jul 20, 2020 0.3200 0.3500 0.3100 0.3200 5,953,408 +0.02(+6.17%)
Jul 17, 2020 0.3200 0.3200 0.3000 0.3014 2,920,900 -0.01(-3.86%)
Jul 16, 2020 0.3200 0.3300 0.3024 0.3135 2,345,682 -0.01(-2.03%)
Jul 15, 2020 0.3100 0.3248 0.3006 0.3200 3,198,408 +0.03(+10.34%)
Jul 14, 2020 0.3000 0.3100 0.2800 0.2900 3,626,806 -0.01(-4.54%)
Jul 13, 2020 0.3230 0.3250 0.3038 0.3038 3,239,669 -0.02(-7.35%)
Jul 10, 2020 0.3000 0.3300 0.3000 0.3279 4,273,800 +0.03(+8.36%)
Jul 09, 2020 0.3100 0.3220 0.3000 0.3026 3,085,005 -0.02(-5.44%)
Jul 08, 2020 0.3340 0.3387 0.3110 0.3200 3,022,347 -0.01(-4.02%)
Jul 07, 2020 0.3377 0.3392 0.3210 0.3334 4,318,933 +0.01(+2.84%)
Jul 06, 2020 0.3500 0.3599 0.3136 0.3242 7,970,753 +0.02(+6.30%)
Jul 02, 2020 0.3200 0.3200 0.3000 0.3050 2,232,500 +0.01(+1.67%)
Jul 01, 2020 0.3200 0.3200 0.2900 0.3000 6,034,593 +0.01(+1.69%)
Jun 30, 2020 0.3100 0.3199 0.2900 0.2950 5,417,573 -0.02(-5.54%)
Jun 29, 2020 0.3094 0.3350 0.3000 0.3123 3,736,885 -0.00(-0.98%)
Jun 26, 2020 0.3010 0.3199 0.2900 0.3154 16,588,800 +0.00(+1.22%)
Jun 25, 2020 0.3000 0.3150 0.2850 0.3116 7,319,270 -0.01(-2.63%)
Jun 24, 2020 0.3200 0.3400 0.3000 0.3200 5,671,855 -0.03(-9.30%)
Jun 23, 2020 0.3512 0.4184 0.3460 0.3528 10,596,483 +0.01(+2.14%)
Jun 22, 2020 0.3500 0.3655 0.3320 0.3454 5,249,377 -0.00(-0.55%)
Jun 19, 2020 0.4000 0.4190 0.3473 0.3473 26,909,600 -0.04(-10.95%)
Jun 18, 2020 0.4000 0.4100 0.3800 0.3900 4,731,934 -0.01(-2.50%)
Jun 17, 2020 0.4300 0.4600 0.4000 0.4000 6,060,271 -0.02(-4.35%)
Jun 16, 2020 0.4800 0.4899 0.4100 0.4182 7,502,874 -0.01(-2.74%)
Jun 15, 2020 0.4200 0.4500 0.4000 0.4300 6,533,365 -0.04(-7.94%)
Jun 12, 2020 0.4716 0.5000 0.4310 0.4671 4,732,000 +0.05(+10.66%)
Jun 11, 2020 0.3999 0.4991 0.3995 0.4221 4,289,503 -0.11(-20.36%)
Jun 10, 2020 0.5300 0.5900 0.4600 0.5300 6,752,473 -0.13(-19.70%)
Jun 09, 2020 0.6000 0.7500 0.5500 0.6600 11,716,835 +0.00(+0.33%)
Jun 08, 2020 0.5800 0.6626 0.5010 0.6578 26,435,104 +0.31(+87.94%)
Jun 05, 2020 0.3100 0.3590 0.2809 0.3500 15,925,600 +0.08(+31.09%)
Jun 04, 2020 0.2800 0.2800 0.2560 0.2670 2,492,450 -0.00(-1.07%)
Jun 03, 2020 0.2700 0.2787 0.2610 0.2699 2,687,763 +0.01(+4.09%)
Jun 02, 2020 0.2681 0.2693 0.2527 0.2593 2,064,767 +0.01(+3.72%)
Jun 01, 2020 0.2500 0.2700 0.2400 0.2500 2,262,988 +0.01(+4.17%)
May 29, 2020 0.2740 0.2740 0.2400 0.2400 3,358,500 -0.02(-7.69%)
May 28, 2020 0.2700 0.2730 0.2550 0.2600 1,852,474 -0.02(-5.73%)
May 27, 2020 0.2800 0.2800 0.2570 0.2758 1,974,643 -0.00(-0.90%)
May 26, 2020 0.2800 0.2800 0.2600 0.2783 2,819,409 +0.01(+3.00%)
May 22, 2020 0.2715 0.2815 0.2650 0.2702 1,543,100 -0.01(-2.10%)
May 21, 2020 0.2900 0.2990 0.2700 0.2760 1,565,785 -0.01(-3.12%)
May 20, 2020 0.2900 0.2975 0.2800 0.2849 2,063,937 +0.01(+3.22%)
May 19, 2020 0.3088 0.3088 0.2725 0.2760 1,731,482 -0.02(-8.00%)
May 18, 2020 0.2710 0.3098 0.2650 0.3000 4,531,061 +0.02(+8.38%)
May 15, 2020 0.2500 0.2846 0.2462 0.2768 2,546,900 +0.03(+11.16%)
May 14, 2020 0.2551 0.2699 0.2355 0.2490 1,329,318 -0.01(-5.40%)
May 13, 2020 0.2800 0.3200 0.2350 0.2632 3,372,568 -0.02(-6.00%)
May 12, 2020 0.2866 0.2900 0.2750 0.2800 2,715,596 -0.00(-1.75%)
May 11, 2020 0.2900 0.3200 0.2690 0.2850 3,662,174 +0.00(+1.75%)
May 08, 2020 0.2800 0.2850 0.2600 0.2801 2,940,300 +0.01(+3.74%)
May 07, 2020 0.2801 0.2834 0.2551 0.2700 2,359,638 +0.01(+3.73%)
May 06, 2020 0.3094 0.3094 0.2525 0.2603 3,692,213 -0.05(-16.03%)
May 05, 2020 0.3400 0.3500 0.2910 0.3100 5,307,023 -0.03(-8.82%)
May 04, 2020 0.3290 0.3400 0.3061 0.3400 3,171,207 +0.01(+3.03%)
May 01, 2020 0.3360 0.3400 0.2880 0.3300 5,031,600 -0.00(-0.48%)
Apr 30, 2020 0.2900 0.3386 0.2898 0.3316 9,212,534 +0.06(+23.00%)
Apr 29, 2020 0.2700 0.2939 0.2540 0.2696 6,400,157 +0.02(+7.84%)
Apr 28, 2020 0.2477 0.2724 0.2415 0.2500 4,276,869 +0.00(+0.48%)
Apr 27, 2020 0.2600 0.2600 0.2291 0.2488 5,494,159 -0.02(-8.66%)
Apr 24, 2020 0.3400 0.3800 0.2511 0.2724 11,744,800 -0.01(-2.71%)
Apr 23, 2020 0.2400 0.3400 0.2200 0.2800 28,922,560 +0.10(+54.87%)
Apr 22, 2020 0.1820 0.1890 0.1799 0.1808 2,970,804 +0.00(+2.55%)
Apr 21, 2020 0.1720 0.1800 0.1661 0.1763 2,845,622 +0.00(+1.91%)
Apr 20, 2020 0.1700 0.1980 0.1680 0.1730 4,959,407 -0.02(-9.94%)
Apr 17, 2020 0.1800 0.2050 0.1650 0.1921 18,372,800 +0.02(+14.21%)
Apr 16, 2020 0.1785 0.1785 0.1620 0.1682 2,118,292 +0.00(+1.57%)
Apr 15, 2020 0.1799 0.1799 0.1650 0.1656 2,914,356 -0.01(-7.59%)
Apr 14, 2020 0.1942 0.1950 0.1735 0.1792 3,065,760 -0.01(-3.24%)
Apr 13, 2020 0.2100 0.2301 0.1791 0.1852 3,548,401 -0.00(-2.53%)
Apr 09, 2020 0.1800 0.2100 0.1720 0.1900 3,743,400 +0.01(+5.56%)
Apr 08, 2020 0.1800 0.1850 0.1654 0.1800 3,071,025 +0.01(+2.86%)
Apr 07, 2020 0.1900 0.1949 0.1750 0.1750 2,028,114 -0.00(-0.57%)
Apr 06, 2020 0.1770 0.1787 0.1650 0.1760 2,353,559 +0.02(+9.38%)
Apr 03, 2020 0.1900 0.1900 0.1560 0.1609 4,136,300 -0.00(-2.54%)
Apr 02, 2020 0.1800 0.1985 0.1600 0.1651 3,850,107 -0.00(-2.13%)
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.