Bio-Key Intl Inc (NQ: BKYI )

4.180 USD -0.060 (-1.42%)
Official Closing Price Updated: 7:25 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.480 3.540 3.360 3.470 629,895 +0.00(+0.00%)
Nov 27, 2020 3.340 3.500 3.340 3.470 259,200 +0.08(+2.36%)
Nov 25, 2020 3.360 3.480 3.250 3.390 541,700 -0.07(-2.02%)
Nov 24, 2020 3.380 3.570 3.090 3.460 1,439,150 -0.05(-1.42%)
Nov 23, 2020 3.560 3.750 3.180 3.510 6,832,740 +0.58(+19.80%)
Nov 20, 2020 2.970 3.040 2.750 2.930 701,400 +2.55(+661.24%)
Nov 19, 2020 0.3878 0.4050 0.3701 0.3849 10,070,248 -0.07(-14.47%)
Nov 18, 2020 0.4500 0.4700 0.4200 0.4500 5,094,142 +0.02(+4.65%)
Nov 17, 2020 0.4200 0.4400 0.4100 0.4300 1,427,586 +0.01(+2.38%)
Nov 16, 2020 0.4200 0.4300 0.4000 0.4200 1,760,196 +0.01(+2.76%)
Nov 13, 2020 0.4250 0.4250 0.4050 0.4087 1,766,700 -0.02(-3.84%)
Nov 12, 2020 0.4413 0.4500 0.4101 0.4250 3,720,311 -0.02(-5.03%)
Nov 11, 2020 0.4538 0.4538 0.4222 0.4475 1,759,880 +0.01(+2.50%)
Nov 10, 2020 0.4073 0.4488 0.4005 0.4366 1,527,678 +0.03(+6.36%)
Nov 09, 2020 0.4195 0.4291 0.4030 0.4105 1,392,775 -0.01(-2.15%)
Nov 06, 2020 0.4100 0.4350 0.4030 0.4195 1,088,200 -0.00(-0.12%)
Nov 05, 2020 0.4200 0.4200 0.4100 0.4200 1,176,641 +0.01(+1.72%)
Nov 04, 2020 0.4102 0.4130 0.4005 0.4129 850,507 +0.01(+1.55%)
Nov 03, 2020 0.3995 0.4250 0.3910 0.4066 1,254,135 +0.00(+0.42%)
Nov 02, 2020 0.4090 0.4300 0.3904 0.4049 3,141,149 -0.00(-1.08%)
Oct 30, 2020 0.4200 0.4286 0.4000 0.4093 1,630,000 -0.02(-4.81%)
Oct 29, 2020 0.4400 0.4400 0.4300 0.4300 1,086,644 -0.02(-4.44%)
Oct 28, 2020 0.4400 0.4600 0.4100 0.4500 2,824,832 +0.02(+4.55%)
Oct 27, 2020 0.4419 0.4447 0.4250 0.4304 1,531,605 -0.01(-2.36%)
Oct 26, 2020 0.4498 0.4570 0.4364 0.4408 1,403,233 -0.01(-2.69%)
Oct 23, 2020 0.4600 0.4700 0.4417 0.4530 1,350,900 -0.01(-1.52%)
Oct 22, 2020 0.4500 0.4700 0.4400 0.4600 1,860,848 +0.01(+2.24%)
Oct 21, 2020 0.4544 0.4596 0.4400 0.4499 1,574,832 -0.00(-0.02%)
Oct 20, 2020 0.4620 0.4699 0.4350 0.4500 2,021,620 -0.01(-1.10%)
Oct 19, 2020 0.4600 0.4747 0.4443 0.4550 2,440,648 -0.02(-3.44%)
Oct 16, 2020 0.4700 0.4800 0.4600 0.4712 2,156,000 -0.01(-1.83%)
Oct 15, 2020 0.4750 0.4800 0.4560 0.4800 2,494,720 -0.01(-2.62%)
Oct 14, 2020 0.4770 0.5130 0.4700 0.4929 5,557,443 +0.02(+3.77%)
Oct 13, 2020 0.4670 0.4870 0.4600 0.4750 2,973,468 -0.01(-1.04%)
Oct 12, 2020 0.5200 0.5200 0.4700 0.4800 7,592,887 -0.06(-10.78%)
Oct 09, 2020 0.5200 0.5500 0.5000 0.5380 11,642,700 -0.02(-2.71%)
Oct 08, 2020 0.6830 0.7200 0.5530 0.5530 122,570,501 +0.13(+31.64%)
Oct 07, 2020 0.4250 0.4380 0.4100 0.4201 1,110,945 -0.00(-0.57%)
Oct 06, 2020 0.4260 0.4388 0.4225 0.4225 1,039,573 -0.01(-1.74%)
Oct 05, 2020 0.4200 0.4400 0.4200 0.4300 774,013 -0.00(-0.46%)
Oct 02, 2020 0.4200 0.4450 0.4176 0.4320 930,000 -0.01(-1.82%)
Oct 01, 2020 0.4389 0.4500 0.4160 0.4400 931,125 +0.00(+0.07%)
Sep 30, 2020 0.4295 0.4475 0.4250 0.4397 1,083,467 +0.01(+2.26%)
Sep 29, 2020 0.4594 0.4596 0.4295 0.4300 919,583 -0.02(-4.44%)
Sep 28, 2020 0.4400 0.4600 0.4300 0.4500 863,572 +0.02(+3.69%)
Sep 25, 2020 0.4270 0.4440 0.4206 0.4340 1,008,400 +0.00(+0.93%)
Sep 24, 2020 0.4400 0.4500 0.4100 0.4300 1,761,371 -0.02(-4.10%)
Sep 23, 2020 0.4800 0.4890 0.4381 0.4484 1,949,441 -0.03(-6.58%)
Sep 22, 2020 0.4864 0.5000 0.4743 0.4800 1,577,759 +0.00(+0.78%)
Sep 21, 2020 0.4800 0.5000 0.4747 0.4763 1,227,520 +0.00(+0.44%)
Sep 18, 2020 0.4900 0.5050 0.4742 0.4742 1,470,400 -0.01(-3.01%)
Sep 17, 2020 0.4900 0.5000 0.4755 0.4889 710,072 -0.01(-2.22%)
Sep 16, 2020 0.5100 0.5100 0.4800 0.5000 959,290 -0.01(-1.96%)
Sep 15, 2020 0.4950 0.5269 0.4901 0.5100 1,129,081 +0.01(+1.90%)
Sep 14, 2020 0.4720 0.5179 0.4700 0.5005 2,056,221 +0.03(+7.08%)
Sep 11, 2020 0.4800 0.4900 0.4500 0.4674 1,624,600 -0.02(-4.61%)
Sep 10, 2020 0.4800 0.5000 0.4700 0.4900 1,001,358 -0.00(-0.55%)
Sep 09, 2020 0.5080 0.5080 0.4800 0.4927 1,453,226 -0.02(-4.70%)
Sep 08, 2020 0.4659 0.5300 0.4550 0.5170 2,409,694 +0.03(+5.51%)
Sep 04, 2020 0.4800 0.4999 0.4200 0.4900 3,064,700 +0.00(+0.06%)
Sep 03, 2020 0.5088 0.5099 0.4708 0.4897 2,484,981 -0.02(-3.98%)
Sep 02, 2020 0.5400 0.5400 0.4800 0.5100 5,261,581 -0.04(-7.27%)
Sep 01, 2020 0.5800 0.5800 0.5400 0.5500 3,557,662 -0.02(-4.35%)
Aug 31, 2020 0.5958 0.6000 0.5714 0.5750 2,974,076 -0.03(-5.52%)
Aug 28, 2020 0.5819 0.6150 0.5720 0.6086 2,362,900 +0.02(+3.86%)
Aug 27, 2020 0.5900 0.6100 0.5731 0.5860 3,474,947 -0.03(-4.96%)
Aug 26, 2020 0.6567 0.6600 0.5835 0.6166 6,409,121 -0.04(-5.39%)
Aug 25, 2020 0.5900 0.6592 0.5600 0.6517 10,751,915 +0.02(+3.12%)
Aug 24, 2020 0.6663 0.6700 0.6100 0.6320 7,293,123 -0.04(-5.70%)
Aug 21, 2020 0.7200 0.7200 0.6563 0.6702 10,070,700 -0.05(-7.30%)
Aug 20, 2020 0.7150 0.7299 0.7110 0.7230 5,533,884 -0.01(-1.40%)
Aug 19, 2020 0.7341 0.7400 0.7125 0.7333 5,852,288 +0.01(+1.85%)
Aug 18, 2020 0.7300 0.7500 0.7100 0.7200 5,958,320 -0.02(-3.23%)
Aug 17, 2020 0.7522 0.7570 0.7300 0.7440 7,124,015 +0.01(+1.22%)
Aug 14, 2020 0.7398 0.8000 0.7100 0.7350 12,819,301 -0.00(-0.14%)
Aug 13, 2020 0.7700 0.7800 0.6962 0.7360 10,058,762 -0.05(-6.84%)
Aug 12, 2020 0.7700 0.8100 0.7500 0.7900 7,435,416 -0.03(-3.42%)
Aug 11, 2020 0.8943 0.9000 0.7550 0.8180 21,836,102 -0.01(-1.45%)
Aug 10, 2020 0.7500 0.8600 0.7500 0.8300 17,032,136 +0.08(+11.26%)
Aug 07, 2020 0.7400 0.7500 0.7300 0.7460 6,541,800 +0.02(+2.70%)
Aug 06, 2020 0.7324 0.7333 0.7116 0.7264 4,221,623 -0.01(-1.84%)
Aug 05, 2020 0.7400 0.7500 0.7100 0.7400 9,580,062 +0.03(+4.23%)
Aug 04, 2020 0.7000 0.7100 0.6900 0.7100 4,190,391 +0.00(+0.45%)
Aug 03, 2020 0.7062 0.7090 0.6829 0.7068 5,012,459 +0.01(+1.09%)
Jul 31, 2020 0.7067 0.7090 0.6710 0.6992 5,499,400 -0.00(-0.58%)
Jul 30, 2020 0.7000 0.7142 0.6820 0.7033 7,551,913 +0.00(+0.47%)
Jul 29, 2020 0.7000 0.7100 0.6700 0.7000 10,215,220 -0.02(-2.78%)
Jul 28, 2020 0.7600 0.7700 0.7000 0.7200 13,288,670 -0.04(-5.26%)
Jul 27, 2020 0.7111 0.7885 0.6800 0.7600 36,536,150 +0.10(+14.58%)
Jul 24, 2020 0.6600 0.6651 0.6300 0.6633 6,941,300 +0.01(+1.41%)
Jul 23, 2020 0.7100 0.7100 0.6200 0.6541 14,178,122 -0.03(-3.81%)
Jul 22, 2020 0.6472 0.7250 0.6400 0.6800 23,583,831 +0.06(+9.68%)
Jul 21, 2020 0.6159 0.6349 0.6010 0.6200 35,943,634 -0.25(-28.57%)
Jul 20, 2020 1.075 1.090 0.8400 0.8680 6,140,376 -0.15(-14.90%)
Jul 17, 2020 1.010 1.160 1.000 1.020 8,436,200 -0.18(-15.00%)
Jul 16, 2020 0.9300 1.710 0.9100 1.200 121,125,138 +0.40(+50.38%)
Jul 15, 2020 0.7644 0.7997 0.7605 0.7980 217,709 +0.02(+2.44%)
Jul 14, 2020 0.8000 0.8000 0.7300 0.7790 861,871 -0.00(-0.08%)
Jul 13, 2020 0.7900 0.8300 0.7650 0.7796 684,197 +0.00(+0.03%)
Jul 10, 2020 0.7630 0.7988 0.7630 0.7794 405,900 -0.01(-1.34%)
Jul 09, 2020 0.7700 0.8200 0.7700 0.7900 432,892 +0.00(+0.00%)
Jul 08, 2020 0.7700 0.8100 0.7600 0.7900 266,861 +0.01(+1.28%)
Jul 07, 2020 0.7700 0.7885 0.7501 0.7800 314,053 +0.02(+2.25%)
Jul 06, 2020 0.7500 0.7800 0.7500 0.7628 651,524 -0.01(-1.00%)
Jul 02, 2020 0.8000 0.9750 0.7000 0.7705 2,884,200 -0.06(-7.17%)
Jul 01, 2020 1.020 1.040 0.7900 0.8300 6,168,342 -0.06(-6.74%)
Jun 30, 2020 0.7100 0.9100 0.7000 0.8900 3,081,368 +0.16(+21.42%)
Jun 29, 2020 0.7600 0.7817 0.7200 0.7330 313,710 +0.00(+0.11%)
Jun 26, 2020 0.7850 0.7850 0.7210 0.7322 245,800 -0.04(-4.91%)
Jun 25, 2020 0.7700 0.8000 0.7500 0.7700 175,208 +0.00(+0.00%)
Jun 24, 2020 0.7900 0.8000 0.7200 0.7700 386,534 -0.01(-1.28%)
Jun 23, 2020 0.8600 0.8600 0.7600 0.7800 859,540 -0.02(-3.08%)
Jun 22, 2020 0.8000 0.8250 0.7800 0.8048 421,400 -0.01(-0.65%)
Jun 19, 2020 0.8300 0.8500 0.8050 0.8101 324,300 -0.03(-3.56%)
Jun 18, 2020 0.8500 0.8500 0.8000 0.8400 393,462 +0.00(+0.00%)
Jun 17, 2020 0.8500 0.9328 0.8208 0.8400 449,488 -0.02(-2.33%)
Jun 16, 2020 0.8400 0.8900 0.8400 0.8600 690,369 +0.04(+4.88%)
Jun 15, 2020 0.8100 0.8500 0.8000 0.8200 661,150 -0.01(-1.73%)
Jun 12, 2020 0.9000 0.9500 0.8100 0.8344 1,045,700 +0.01(+1.76%)
Jun 11, 2020 0.8500 0.8900 0.7800 0.8200 1,403,841 -0.10(-10.80%)
Jun 10, 2020 1.010 1.190 0.8800 0.9193 6,209,614 -0.01(-1.15%)
Jun 09, 2020 0.9900 0.9900 0.8600 0.9300 1,290,263 -0.02(-2.11%)
Jun 08, 2020 0.9000 0.9900 0.8800 0.9500 1,901,132 +0.09(+10.85%)
Jun 05, 2020 0.8700 0.9100 0.7838 0.8570 1,509,100 +0.02(+2.02%)
Jun 04, 2020 0.7700 0.8740 0.7408 0.8400 1,656,657 +0.07(+9.09%)
Jun 03, 2020 0.7400 0.7800 0.7300 0.7700 475,819 +0.03(+4.19%)
Jun 02, 2020 0.7500 0.7700 0.7220 0.7390 226,507 -0.02(-2.76%)
Jun 01, 2020 0.7500 0.7600 0.7300 0.7600 351,476 +0.01(+1.82%)
May 29, 2020 0.7400 0.8200 0.7150 0.7464 652,200 +0.00(+0.15%)
May 28, 2020 0.7662 0.7800 0.7201 0.7453 481,012 -0.02(-3.21%)
May 27, 2020 0.7800 0.7900 0.7400 0.7700 547,073 +0.00(+0.00%)
May 26, 2020 0.7600 0.7800 0.7300 0.7700 666,499 +0.04(+5.48%)
May 22, 2020 0.7354 0.7500 0.7157 0.7300 474,900 +0.00(+0.47%)
May 21, 2020 0.7256 0.7390 0.6998 0.7266 514,410 +0.00(+0.14%)
May 20, 2020 0.7400 0.7440 0.6806 0.7256 572,551 -0.01(-1.95%)
May 19, 2020 0.6800 0.7700 0.6600 0.7400 1,694,093 +0.04(+5.71%)
May 18, 2020 0.7000 0.7400 0.6400 0.7000 934,561 -0.02(-2.64%)
May 15, 2020 0.7300 0.8064 0.6800 0.7190 2,051,300 -0.20(-21.85%)
May 14, 2020 0.8700 0.9600 0.8700 0.9200 402,216 +0.01(+1.10%)
May 13, 2020 0.9800 0.9900 0.7600 0.9100 540,902 -0.08(-8.08%)
May 12, 2020 0.9800 1.040 0.9300 0.9900 554,464 +0.02(+2.06%)
May 11, 2020 0.9400 0.9900 0.9100 0.9700 465,316 +0.02(+2.28%)
May 08, 2020 1.010 1.010 0.8130 0.9484 708,400 -0.04(-4.20%)
May 07, 2020 1.050 1.070 0.9500 0.9900 688,866 -0.04(-3.88%)
May 06, 2020 1.030 1.060 1.010 1.030 301,326 +0.00(+0.00%)
May 05, 2020 1.130 1.130 1.010 1.030 809,294 -0.07(-6.36%)
May 04, 2020 1.130 1.140 1.060 1.100 553,040 +0.01(+0.92%)
May 01, 2020 1.170 1.170 0.9878 1.090 1,056,300 -0.08(-6.84%)
Apr 30, 2020 1.000 1.230 0.9500 1.170 3,028,116 +0.18(+18.18%)
Apr 29, 2020 0.9400 0.9900 0.9000 0.9900 1,977,925 +0.07(+7.61%)
Apr 28, 2020 0.9300 0.9600 0.8500 0.9200 1,161,289 +0.00(+0.00%)
Apr 27, 2020 0.8500 1.040 0.8200 0.9200 4,726,145 +0.14(+17.98%)
Apr 24, 2020 0.6902 0.7900 0.6805 0.7798 2,909,800 +0.09(+13.01%)
Apr 23, 2020 0.7100 0.7100 0.6800 0.6900 378,536 +0.00(+0.00%)
Apr 22, 2020 0.7000 0.7300 0.6700 0.6900 515,386 +0.00(+0.00%)
Apr 21, 2020 0.6900 0.7000 0.6700 0.6900 480,233 -0.01(-1.43%)
Apr 20, 2020 0.7200 0.7300 0.6800 0.7000 706,781 -0.03(-3.46%)
Apr 17, 2020 0.7800 0.7870 0.7044 0.7251 784,500 -0.01(-2.01%)
Apr 16, 2020 0.7100 0.9900 0.6700 0.7400 5,317,953 +0.04(+5.71%)
Apr 15, 2020 0.7400 0.7500 0.6700 0.7000 321,307 -0.03(-4.11%)
Apr 14, 2020 0.7700 0.7800 0.7100 0.7300 569,778 -0.04(-5.19%)
Apr 13, 2020 0.7300 0.8000 0.7000 0.7700 409,225 +0.06(+7.90%)
Apr 09, 2020 0.7800 0.7850 0.6605 0.7136 836,500 -0.04(-4.85%)
Apr 08, 2020 0.7300 0.7800 0.7000 0.7500 547,492 +0.01(+1.35%)
Apr 07, 2020 0.7900 0.8000 0.7000 0.7400 924,119 +0.02(+2.78%)
Apr 06, 2020 0.7100 0.7600 0.6800 0.7200 694,299 +0.03(+4.33%)
Apr 03, 2020 0.7200 0.7770 0.6600 0.6901 696,500 -0.04(-5.47%)
Apr 02, 2020 0.8700 0.8800 0.7000 0.7300 820,157 -0.09(-10.98%)
Apr 01, 2020 1.020 1.040 0.8000 0.8200 1,724,523 -0.11(-11.35%)
Mar 31, 2020 0.8200 1.200 0.8200 0.9250 3,684,348 +0.12(+15.05%)
Mar 30, 2020 0.9900 0.9900 0.8010 0.8040 3,445,507 -0.25(-23.43%)
Mar 27, 2020 2.100 2.580 1.010 1.050 53,308,500 +0.51(+94.44%)
Mar 26, 2020 0.5400 0.5800 0.5100 0.5400 161,588 +0.01(+1.89%)
Mar 25, 2020 0.5500 0.5900 0.5000 0.5300 294,698 -0.03(-4.50%)
Mar 24, 2020 0.4990 0.6700 0.4500 0.5550 432,834 +0.09(+18.09%)
Mar 23, 2020 0.5100 0.5500 0.4500 0.4700 308,007 -0.04(-8.68%)
Mar 20, 2020 0.6000 0.6000 0.4800 0.5147 338,100 -0.03(-4.69%)
Mar 19, 2020 0.7300 0.7600 0.5000 0.5400 440,758 -0.16(-22.86%)
Mar 18, 2020 0.4000 0.8400 0.3900 0.7000 1,634,042 +0.30(+74.91%)
Mar 17, 2020 0.4000 0.4800 0.3500 0.4002 246,962 -0.04(-9.46%)
Mar 16, 2020 0.4800 0.5900 0.3500 0.4420 583,429 -0.16(-26.33%)
Mar 13, 2020 0.7600 0.8000 0.6000 0.6000 750,300 -0.16(-21.05%)
Mar 12, 2020 1.080 1.130 0.7500 0.7600 2,094,852 -0.42(-35.59%)
Mar 11, 2020 1.340 2.300 1.130 1.180 33,744,747 +0.69(+140.77%)
Mar 10, 2020 0.4790 0.5188 0.4790 0.4901 15,549 +0.01(+2.10%)
Mar 09, 2020 0.4600 0.4800 0.4208 0.4800 37,745 -0.04(-7.92%)
Mar 06, 2020 0.5548 0.5548 0.5213 0.5213 10,200 -0.01(-1.64%)
Mar 05, 2020 0.5700 0.5700 0.5225 0.5300 41,465 -0.07(-11.04%)
Mar 04, 2020 0.5838 0.5985 0.5700 0.5958 1,855 -0.01(-1.49%)
Mar 03, 2020 0.5800 0.6048 0.5600 0.6048 10,825 +0.04(+8.00%)
Mar 02, 2020 0.6060 0.6060 0.5600 0.5600 11,868 -0.07(-10.69%)
Feb 28, 2020 0.6500 0.6501 0.5600 0.6270 61,900 -0.02(-2.55%)
Feb 27, 2020 0.6890 0.6900 0.6400 0.6434 40,328 -0.05(-6.75%)
Feb 26, 2020 0.7336 0.7560 0.6601 0.6900 71,755 -0.07(-9.21%)
Feb 25, 2020 0.7600 0.7600 0.7000 0.7600 16,276 -0.01(-0.82%)
Feb 24, 2020 0.7555 0.7700 0.7301 0.7663 8,937 +0.00(+0.25%)
Feb 21, 2020 0.7800 0.7896 0.7500 0.7644 26,100 -0.02(-2.00%)
Feb 20, 2020 0.7600 0.7800 0.7300 0.7800 8,219 +0.02(+2.12%)
Feb 19, 2020 0.7100 0.7900 0.7100 0.7638 60,930 +0.06(+9.08%)
Feb 18, 2020 0.7000 0.7200 0.7000 0.7002 28,847 -0.02(-2.75%)
Feb 14, 2020 0.7400 0.7800 0.7200 0.7200 32,100 -0.02(-2.47%)
Feb 13, 2020 0.8617 0.8617 0.7317 0.7382 66,667 -0.13(-14.71%)
Feb 12, 2020 0.8500 0.8889 0.8100 0.8655 13,987 +0.01(+0.64%)
Feb 11, 2020 0.8400 0.8900 0.8124 0.8600 60,712 +0.02(+1.78%)
Feb 10, 2020 0.8300 0.8473 0.8200 0.8450 57,402 +0.00(+0.23%)
Feb 07, 2020 0.8205 0.8501 0.8200 0.8431 34,800 +0.02(+2.82%)
Feb 06, 2020 0.8600 0.8800 0.8200 0.8200 77,956 -0.05(-5.75%)
Feb 05, 2020 0.8700 0.9500 0.8700 0.8700 101,062 +0.00(+0.00%)
Feb 04, 2020 1.140 1.140 0.8000 0.8700 405,951 -0.13(-13.00%)
Feb 03, 2020 0.8400 1.070 0.8100 1.000 309,797 +0.18(+22.62%)
Jan 31, 2020 0.8500 0.8800 0.8100 0.8155 65,200 -0.04(-4.78%)
Jan 30, 2020 0.8100 0.8990 0.8100 0.8564 171,615 +0.07(+8.41%)
Jan 29, 2020 0.6500 0.9900 0.6500 0.7900 980,930 +0.14(+22.40%)
Jan 28, 2020 0.6400 0.6600 0.6200 0.6454 78,501 +0.02(+2.44%)
Jan 27, 2020 0.6400 0.6500 0.6000 0.6300 24,509 +0.03(+4.83%)
Jan 24, 2020 0.6500 0.6500 0.6000 0.6010 24,800 -0.02(-3.84%)
Jan 23, 2020 0.6100 0.6450 0.6100 0.6250 28,445 +0.02(+2.46%)
Jan 22, 2020 0.6400 0.6400 0.6100 0.6100 18,341 -0.01(-1.60%)
Jan 21, 2020 0.6800 0.6900 0.6021 0.6199 48,388 -0.03(-4.70%)
Jan 17, 2020 0.5800 0.6850 0.5800 0.6505 147,800 +0.07(+12.16%)
Jan 16, 2020 0.5400 0.6000 0.5200 0.5800 101,662 +0.06(+11.52%)
Jan 15, 2020 0.5700 0.5700 0.5201 0.5201 7,370 -0.03(-5.44%)
Jan 14, 2020 0.5200 0.5525 0.5200 0.5500 7,830 +0.02(+4.42%)
Jan 13, 2020 0.5300 0.5300 0.5200 0.5267 8,923 -0.01(-1.72%)
Jan 10, 2020 0.5353 0.5500 0.5200 0.5359 11,300 -0.02(-4.18%)
Jan 09, 2020 0.5800 0.5800 0.5376 0.5593 3,545 -0.03(-5.14%)
Jan 08, 2020 0.5029 0.5896 0.5029 0.5896 32,965 +0.08(+15.34%)
Jan 07, 2020 0.5011 0.5269 0.5011 0.5112 1,040 -0.01(-1.22%)
Jan 06, 2020 0.4900 0.5500 0.4900 0.5175 28,865 +0.01(+1.47%)
Jan 03, 2020 0.4999 0.5180 0.4999 0.5100 1,000 +0.00(+0.83%)
Jan 02, 2020 0.5000 0.5200 0.4910 0.5058 14,108 +0.01(+1.16%)
Dec 31, 2019 0.5000 0.5100 0.5000 0.5000 31,600 -0.01(-1.38%)
Dec 30, 2019 0.5200 0.5400 0.5001 0.5070 22,182 +0.02(+3.43%)
Dec 27, 2019 0.5290 0.5290 0.4900 0.4902 6,900 -0.04(-7.51%)
Dec 26, 2019 0.5200 0.5300 0.5031 0.5300 25,141 +0.02(+3.92%)
Dec 24, 2019 0.5100 0.5200 0.4900 0.5100 25,000 -0.02(-2.86%)
Dec 23, 2019 0.5400 0.5400 0.5034 0.5250 7,582 +0.01(+0.96%)
Dec 20, 2019 0.5500 0.5500 0.5200 0.5200 15,800 -0.03(-5.02%)
Dec 19, 2019 0.5400 0.5580 0.5400 0.5475 18,481 -0.00(-0.51%)
Dec 18, 2019 0.5900 0.5900 0.5500 0.5503 13,563 -0.04(-6.25%)
Dec 17, 2019 0.5817 0.5900 0.5427 0.5870 28,796 +0.03(+5.96%)
Dec 16, 2019 0.5500 0.5900 0.5404 0.5540 10,167 -0.03(-4.73%)
Dec 13, 2019 0.5500 0.6059 0.5500 0.5815 17,500 +0.02(+3.12%)
Dec 12, 2019 0.6019 0.6019 0.5350 0.5639 28,935 -0.01(-1.07%)
Dec 11, 2019 0.6000 0.6200 0.5400 0.5700 34,701 -0.00(-0.14%)
Dec 10, 2019 0.6200 0.6200 0.5701 0.5708 21,488 -0.05(-7.94%)
Dec 09, 2019 0.6530 0.6955 0.6100 0.6200 23,502 -0.03(-5.01%)
Dec 06, 2019 0.7200 0.7400 0.5915 0.6527 177,900 -0.05(-6.76%)
Dec 05, 2019 0.5700 0.7100 0.5000 0.7000 117,223 +0.15(+27.27%)
Dec 04, 2019 0.5100 0.6000 0.5100 0.5500 130,113 +0.08(+15.79%)
Dec 03, 2019 0.4700 0.5001 0.4700 0.4750 19,011 -0.03(-5.00%)
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.