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

Hut 8 Mining Corp (OP: HUTMF )

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, 2020 0.6666 0.6700 0.5770 0.6083 366,701 -0.05(-7.83%)
Apr 29, 2020 0.6250 0.6950 0.6250 0.6600 260,006 +0.03(+4.35%)
Apr 28, 2020 0.6910 0.6910 0.6000 0.6325 223,576 -0.01(-1.17%)
Apr 27, 2020 0.6808 0.7200 0.6300 0.6400 211,671 -0.00(-0.39%)
Apr 24, 2020 0.7023 0.7380 0.6162 0.6425 348,200 -0.04(-5.51%)
Apr 23, 2020 0.6936 0.7325 0.6490 0.6800 362,972 +0.01(+1.49%)
Apr 22, 2020 0.6900 0.7260 0.6600 0.6700 287,613 -0.02(-2.33%)
Apr 21, 2020 0.7300 0.7507 0.6700 0.6860 291,832 +0.03(+3.94%)
Apr 20, 2020 0.6400 0.7740 0.6200 0.6600 717,435 +0.01(+2.01%)
Apr 17, 2020 0.5900 0.7900 0.5584 0.6470 1,715,200 +0.18(+37.66%)
Apr 16, 2020 0.5000 0.5003 0.4700 0.4700 10,334 +0.01(+2.17%)
Apr 15, 2020 0.4687 0.4710 0.4490 0.4600 25,955 -0.03(-6.31%)
Apr 14, 2020 0.5012 0.5012 0.4825 0.4910 14,337 +0.02(+4.91%)
Apr 13, 2020 0.5631 0.5631 0.4583 0.4680 34,901 -0.08(-14.91%)
Apr 09, 2020 0.5700 0.6135 0.5447 0.5500 34,200 -0.02(-3.85%)
Apr 08, 2020 0.6070 0.6200 0.5504 0.5720 21,041 -0.05(-7.74%)
Apr 07, 2020 0.7278 0.7779 0.6200 0.6200 42,592 -0.01(-2.29%)
Apr 06, 2020 0.5890 0.6567 0.5420 0.6345 15,562 +0.10(+19.31%)
Apr 03, 2020 0.5700 0.5700 0.5204 0.5318 20,600 -0.02(-3.08%)
Apr 02, 2020 0.4800 0.5487 0.4607 0.5487 34,647 +0.12(+27.75%)
Apr 01, 2020 0.5136 0.5141 0.4295 0.4295 19,710 -0.09(-16.60%)
Mar 31, 2020 0.4952 0.5150 0.4797 0.5150 2,890 +0.03(+6.19%)
Mar 30, 2020 0.4800 0.4985 0.4538 0.4850 17,573 +0.01(+1.04%)
Mar 27, 2020 0.5230 0.5230 0.4800 0.4800 23,200 -0.05(-8.57%)
Mar 26, 2020 0.5000 0.5250 0.4939 0.5250 23,494 +0.03(+5.00%)
Mar 25, 2020 0.4902 0.5020 0.4745 0.5000 54,845 +0.01(+2.92%)
Mar 24, 2020 0.5162 0.5162 0.4700 0.4858 49,805 +0.02(+4.23%)
Mar 23, 2020 0.5810 0.6200 0.4500 0.4661 6,012 -0.09(-15.49%)
Mar 20, 2020 0.5910 0.6566 0.5515 0.5515 23,700 +0.05(+9.16%)
Mar 19, 2020 0.4480 0.5056 0.4140 0.5052 33,647 +0.10(+24.59%)
Mar 18, 2020 0.4000 0.4102 0.3892 0.4055 61,616 -0.03(-7.84%)
Mar 17, 2020 0.4433 0.4490 0.4264 0.4400 5,677 +0.01(+2.33%)
Mar 16, 2020 0.3944 0.4500 0.3693 0.4300 193,479 -0.08(-15.35%)
Mar 13, 2020 0.4950 0.5625 0.4702 0.5080 102,100 -0.03(-5.87%)
Mar 12, 2020 0.5800 0.6200 0.5095 0.5397 157,286 -0.17(-23.99%)
Mar 11, 2020 0.7445 0.7445 0.7100 0.7100 32,230 -0.08(-10.43%)
Mar 10, 2020 0.7789 0.8244 0.7686 0.7927 22,721 +0.01(+1.63%)
Mar 09, 2020 0.7900 0.7989 0.5916 0.7800 109,717 -0.09(-10.34%)
Mar 06, 2020 0.9600 1.000 0.8700 0.8700 65,100 -0.16(-15.53%)
Mar 05, 2020 0.9400 1.030 0.9400 1.030 33,834 +0.14(+15.69%)
Mar 04, 2020 0.9009 0.9500 0.8902 0.8902 6,752 -0.01(-0.98%)
Mar 03, 2020 0.9305 0.9305 0.8878 0.8990 6,147 -0.04(-4.36%)
Mar 02, 2020 0.8848 0.9550 0.8848 0.9400 13,977 +0.04(+4.39%)
Feb 28, 2020 0.8205 0.9005 0.8120 0.9005 26,100 +0.01(+1.18%)
Feb 27, 2020 0.8511 0.9430 0.8511 0.8900 16,956 +0.03(+3.49%)
Feb 26, 2020 0.8890 0.9001 0.8420 0.8600 77,851 -0.05(-5.38%)
Feb 25, 2020 0.9466 0.9537 0.8800 0.9089 17,322 -0.07(-6.87%)
Feb 24, 2020 1.045 1.070 0.9591 0.9759 52,048 -0.07(-7.05%)
Feb 21, 2020 0.9698 1.050 0.9698 1.050 29,400 +0.11(+11.69%)
Feb 20, 2020 0.9882 1.060 0.9400 0.9400 44,028 -0.13(-12.15%)
Feb 19, 2020 1.190 1.191 1.050 1.070 51,743 -0.16(-13.01%)
Feb 18, 2020 1.310 1.352 1.100 1.230 138,066 -0.12(-8.89%)
Feb 14, 2020 1.440 1.467 1.350 1.350 54,500 +0.00(+0.28%)
Feb 13, 2020 1.579 1.590 1.346 1.346 66,948 -0.23(-14.80%)
Feb 12, 2020 1.488 1.600 1.420 1.580 114,451 +0.19(+13.67%)
Feb 11, 2020 1.150 1.413 1.102 1.390 94,353 +0.27(+24.11%)
Feb 10, 2020 1.092 1.195 1.070 1.120 73,453 +0.07(+6.98%)
Feb 07, 2020 1.020 1.095 1.010 1.047 50,400 +0.04(+3.65%)
Feb 06, 2020 1.103 1.103 0.9900 1.010 38,633 +0.03(+2.64%)
Feb 05, 2020 0.8090 1.023 0.7868 0.9840 37,938 +0.18(+22.18%)
Feb 04, 2020 0.8310 0.8559 0.7850 0.8054 60,160 -0.06(-7.43%)
Feb 03, 2020 0.9716 0.9792 0.8448 0.8700 26,323 -0.08(-8.42%)
Jan 31, 2020 1.122 1.122 0.9500 0.9500 19,100 -0.18(-15.93%)
Jan 30, 2020 1.219 1.219 1.090 1.130 17,540 -0.09(-7.38%)
Jan 29, 2020 1.233 1.250 1.210 1.220 10,697 +0.01(+1.19%)
Jan 28, 2020 1.312 1.312 1.200 1.206 8,611 -0.06(-5.07%)
Jan 27, 2020 1.224 1.270 1.224 1.270 3,549 +0.04(+3.25%)
Jan 24, 2020 1.191 1.230 1.170 1.230 4,800 +0.01(+0.82%)
Jan 23, 2020 1.164 1.260 1.140 1.220 20,400 -0.04(-3.17%)
Jan 22, 2020 1.249 1.260 1.230 1.260 6,486 +0.03(+2.43%)
Jan 21, 2020 1.280 1.300 1.230 1.230 23,778 -0.05(-3.97%)
Jan 17, 2020 1.229 1.281 1.180 1.281 42,700 +0.06(+5.01%)
Jan 16, 2020 1.247 1.260 1.193 1.220 40,430 -0.02(-1.22%)
Jan 15, 2020 1.230 1.320 1.215 1.235 4,331 +0.05(+3.78%)
Jan 14, 2020 1.183 1.291 1.180 1.190 11,892 +0.14(+13.31%)
Jan 13, 2020 1.080 1.098 1.050 1.050 6,150 -0.04(-3.65%)
Jan 10, 2020 1.070 1.090 1.055 1.090 5,200 +0.04(+4.03%)
Jan 09, 2020 1.120 1.120 1.048 1.048 26,205 -0.10(-8.57%)
Jan 08, 2020 1.100 1.158 1.074 1.146 57,588 +0.09(+8.11%)
Jan 07, 2020 0.9472 1.137 0.9470 1.060 17,209 +0.14(+15.22%)
Jan 06, 2020 0.8682 0.9200 0.8451 0.9200 25,200 +0.11(+12.88%)
Jan 03, 2020 0.8400 0.8440 0.8131 0.8150 5,200 +0.01(+1.72%)
Jan 02, 2020 0.8032 0.8195 0.8012 0.8012 7,972 +0.02(+2.15%)
Dec 31, 2019 0.8000 0.8144 0.7843 0.7843 12,000 -0.01(-0.85%)
Dec 30, 2019 0.7553 0.7977 0.7530 0.7910 16,229 +0.04(+4.84%)
Dec 27, 2019 0.8155 0.8155 0.7470 0.7545 31,100 -0.14(-15.99%)
Dec 26, 2019 0.9110 0.9110 0.7800 0.8981 923 +0.09(+11.01%)
Dec 24, 2019 0.8427 0.8427 0.8090 0.8090 5,500 -0.03(-3.23%)
Dec 23, 2019 0.7900 0.7900 0.8360 33,061 +0.05(+5.82%)
Dec 20, 2019 0.8005 0.8310 0.7900 0.7900 26,700 -0.02(-3.00%)
Dec 19, 2019 0.8090 0.8144 0.8090 0.8144 1,667 -0.01(-1.75%)
Dec 18, 2019 0.8000 0.8289 0.7585 0.8289 24,858 +0.03(+3.23%)
Dec 17, 2019 0.8332 0.8392 0.8026 0.8030 8,287 -0.06(-7.37%)
Dec 16, 2019 0.9500 0.9500 0.8669 0.8669 22,625 -0.07(-7.39%)
Dec 13, 2019 0.9232 0.9398 0.9232 0.9361 900 +0.06(+7.01%)
Dec 12, 2019 0.8527 0.8748 0.8100 0.8748 4,755 +0.04(+4.64%)
Dec 11, 2019 0.8774 0.8785 0.8360 0.8360 2,900 -0.01(-0.89%)
Dec 10, 2019 0.8501 0.8800 0.8053 0.8435 8,613 -0.04(-4.35%)
Dec 09, 2019 0.8732 0.9300 0.8404 0.8819 20,407 +0.02(+1.98%)
Dec 06, 2019 0.9020 0.9070 0.8500 0.8648 2,500 -0.00(-0.55%)
Dec 05, 2019 0.8829 0.8900 0.8524 0.8696 5,531 -0.02(-2.17%)
Dec 04, 2019 0.8976 0.9235 0.8454 0.8889 8,618 -0.06(-5.91%)
Dec 03, 2019 1.002 1.025 0.9272 0.9447 15,302 -0.02(-2.07%)
Dec 02, 2019 1.000 1.000 0.9500 0.9647 5,100 -0.03(-3.47%)
Nov 29, 2019 1.000 1.000 0.9748 0.9994 7,500 +0.04(+4.10%)
Nov 27, 2019 1.118 1.118 0.9600 0.9600 18,900 -0.09(-8.57%)
Nov 26, 2019 1.030 1.080 1.030 1.050 14,727 +0.00(+0.00%)
Nov 25, 2019 1.000 1.180 1.000 1.050 15,525 -0.10(-8.70%)
Nov 22, 2019 1.150 1.160 1.125 1.150 2,800 -0.03(-2.54%)
Nov 21, 2019 1.190 1.200 1.180 1.180 30,569 -0.04(-3.28%)
Nov 20, 2019 1.220 1.220 1.219 1.220 2,500 +0.01(+0.46%)
Nov 19, 2019 1.234 1.234 1.170 1.214 4,500 +0.01(+0.77%)
Nov 18, 2019 1.236 1.255 1.205 1.205 11,665 -0.04(-3.10%)
Nov 15, 2019 1.230 1.244 1.186 1.244 7,300 +0.01(+1.11%)
Nov 14, 2019 1.248 1.248 1.230 1.230 1,211 +0.02(+1.65%)
Nov 13, 2019 1.225 1.230 1.180 1.210 9,595 +0.01(+0.83%)
Nov 12, 2019 1.240 1.240 1.200 1.200 7,412 +0.01(+0.66%)
Nov 11, 2019 1.235 1.240 1.192 1.192 7,545 -0.08(-6.50%)
Nov 08, 2019 1.330 1.330 1.220 1.275 20,800 -0.07(-4.85%)
Nov 07, 2019 1.348 1.393 1.325 1.340 21,245 -0.10(-6.63%)
Nov 06, 2019 1.450 1.474 1.370 1.435 40,409 +0.02(+1.06%)
Nov 05, 2019 1.390 1.430 1.390 1.420 18,467 +0.00(+0.00%)
Nov 04, 2019 1.430 1.450 1.362 1.420 5,265 +0.07(+5.19%)
Nov 01, 2019 1.420 1.420 1.350 1.350 10,200 -0.04(-2.88%)
Oct 31, 2019 1.415 1.420 1.340 1.390 4,049 -0.02(-1.42%)
Oct 30, 2019 1.400 1.470 1.397 1.410 21,055 -0.09(-6.00%)
Oct 29, 2019 1.560 1.560 1.473 1.500 6,405 -0.06(-3.85%)
Oct 28, 2019 1.530 1.700 1.500 1.560 36,143 +0.14(+9.86%)
Oct 25, 2019 1.220 1.420 1.180 1.420 22,300 +0.23(+19.33%)
Oct 24, 2019 1.210 1.300 1.181 1.190 27,432 -0.01(-0.83%)
Oct 23, 2019 1.410 1.410 1.200 1.200 40,509 -0.26(-17.81%)
Oct 22, 2019 1.489 1.490 1.420 1.460 2,628 +0.04(+2.82%)
Oct 21, 2019 1.420 1.520 1.420 1.420 5,730 +0.02(+1.43%)
Oct 18, 2019 1.480 1.480 1.389 1.400 34,200 -0.12(-7.89%)
Oct 17, 2019 1.500 1.540 1.486 1.520 16,169 -0.03(-1.94%)
Oct 16, 2019 1.530 1.550 1.525 1.550 5,515 -0.06(-3.72%)
Oct 15, 2019 1.500 1.670 1.490 1.610 44,078 -0.10(-6.12%)
Oct 14, 2019 1.700 1.720 1.700 1.715 12,669 +0.04(+2.51%)
Oct 11, 2019 1.595 1.683 1.500 1.673 4,800 +0.03(+2.01%)
Oct 10, 2019 1.650 1.679 1.635 1.640 13,625 -0.03(-1.50%)
Oct 09, 2019 1.680 1.691 1.650 1.665 15,550 +0.03(+1.77%)
Oct 08, 2019 1.665 1.665 1.635 1.636 13,703 -0.05(-3.19%)
Oct 07, 2019 1.554 1.690 1.550 1.690 28,368 +0.11(+6.96%)
Oct 04, 2019 1.565 1.630 1.560 1.580 12,300 +0.01(+0.32%)
Oct 03, 2019 1.538 1.575 1.515 1.575 5,239 +0.04(+2.93%)
Oct 02, 2019 1.533 1.578 1.516 1.530 18,000 -0.08(-4.97%)
Oct 01, 2019 1.613 1.615 1.600 1.610 11,780 +0.01(+0.36%)
Sep 30, 2019 1.574 1.630 1.574 1.604 33,407 -0.03(-1.58%)
Sep 27, 2019 1.618 1.630 1.573 1.630 17,200 +0.04(+2.84%)
Sep 26, 2019 1.590 1.626 1.572 1.585 25,293 -0.00(-0.11%)
Sep 25, 2019 1.505 1.598 1.503 1.587 28,003 +0.12(+7.99%)
Sep 24, 2019 1.500 1.645 1.424 1.469 78,604 -0.03(-1.90%)
Sep 23, 2019 1.530 1.608 1.498 1.498 54,396 -0.08(-5.04%)
Sep 20, 2019 1.581 1.581 1.577 1.577 1,600 +0.03(+1.76%)
Sep 19, 2019 1.571 1.571 1.527 1.550 16,165 -0.04(-2.52%)
Sep 18, 2019 1.621 1.621 1.550 1.590 69,188 -0.04(-2.29%)
Sep 17, 2019 1.600 1.630 1.599 1.627 20,769 +0.01(+0.49%)
Sep 16, 2019 1.657 1.664 1.619 1.619 11,783 +0.02(+1.21%)
Sep 13, 2019 1.671 1.690 1.580 1.600 42,100 -0.10(-5.68%)
Sep 12, 2019 1.675 1.696 1.675 1.696 5,476 -0.02(-1.07%)
Sep 11, 2019 1.685 1.715 1.650 1.715 2,140 -0.05(-2.57%)
Sep 10, 2019 1.700 1.760 1.690 1.760 13,891 +0.01(+0.53%)
Sep 09, 2019 1.804 1.811 1.740 1.751 14,600 -0.02(-1.36%)
Sep 06, 2019 1.819 1.819 1.754 1.775 17,800 -0.00(-0.22%)
Sep 05, 2019 1.808 1.814 1.779 1.779 7,684 +0.05(+3.05%)
Sep 04, 2019 1.714 1.734 1.714 1.726 3,562 -0.02(-1.02%)
Sep 03, 2019 1.750 1.809 1.730 1.744 42,616 +0.03(+1.63%)
Aug 30, 2019 1.710 1.720 1.680 1.716 15,500 +0.01(+0.36%)
Aug 29, 2019 1.700 1.771 1.690 1.710 12,635 +0.03(+1.51%)
Aug 28, 2019 1.807 1.807 1.684 1.685 10,160 -0.07(-3.74%)
Aug 27, 2019 1.740 1.760 1.740 1.750 6,705 +0.01(+0.57%)
Aug 26, 2019 1.794 1.794 1.740 1.740 4,685 -0.06(-3.26%)
Aug 23, 2019 1.770 1.800 1.770 1.799 8,500 +0.03(+1.62%)
Aug 22, 2019 1.728 1.780 1.728 1.770 12,190 +0.02(+0.92%)
Aug 21, 2019 1.800 1.800 1.720 1.754 9,770 -0.10(-5.20%)
Aug 20, 2019 1.884 1.884 1.843 1.850 7,880 -0.05(-2.63%)
Aug 19, 2019 1.980 2.000 1.890 1.900 37,514 +0.01(+0.77%)
Aug 16, 2019 1.750 1.885 1.750 1.885 21,500 +0.14(+7.74%)
Aug 15, 2019 1.702 1.760 1.702 1.750 4,045 -0.02(-1.19%)
Aug 14, 2019 1.679 1.776 1.670 1.771 24,386 +0.11(+6.53%)
Aug 13, 2019 1.639 1.718 1.636 1.663 12,518 -0.12(-6.88%)
Aug 12, 2019 1.890 1.960 1.780 1.785 3,765 -0.14(-7.38%)
Aug 09, 2019 2.039 2.040 1.880 1.928 12,600 +0.01(+0.66%)
Aug 08, 2019 1.972 2.010 1.915 1.915 5,426 -0.11(-5.20%)
Aug 07, 2019 2.034 2.035 1.967 2.020 30,461 +0.00(+0.18%)
Aug 06, 2019 2.027 2.027 2.016 2.016 2,533 +0.07(+3.40%)
Aug 05, 2019 2.130 2.180 1.950 1.950 88,644 -0.04(-2.01%)
Aug 02, 2019 1.914 1.990 1.900 1.990 23,500 +0.14(+7.52%)
Aug 01, 2019 1.880 1.880 1.830 1.851 3,130 +0.07(+3.98%)
Jul 31, 2019 1.680 1.780 1.680 1.780 12,329 +0.13(+7.88%)
Jul 30, 2019 1.580 1.650 1.574 1.650 4,137 +0.05(+3.29%)
Jul 29, 2019 1.607 1.608 1.557 1.597 5,310 -0.05(-3.12%)
Jul 26, 2019 1.630 1.651 1.630 1.649 1,100 -0.03(-2.02%)
Jul 25, 2019 1.621 1.683 1.590 1.683 2,090 +0.09(+5.33%)
Jul 24, 2019 1.542 1.598 1.542 1.598 1,064 -0.00(-0.13%)
Jul 23, 2019 1.610 1.630 1.590 1.600 5,685 -0.10(-6.16%)
Jul 22, 2019 1.808 1.808 1.690 1.705 19,785 -0.09(-5.07%)
Jul 19, 2019 1.724 1.796 1.696 1.796 23,800 +0.08(+4.92%)
Jul 18, 2019 1.640 1.771 1.640 1.712 9,025 -0.01(-0.47%)
Jul 17, 2019 1.654 1.836 1.627 1.720 25,970 +0.02(+1.14%)
Jul 16, 2019 1.870 1.900 1.701 1.701 28,445 -0.17(-9.23%)
Jul 15, 2019 1.760 1.976 1.710 1.874 20,300 -0.05(-2.42%)
Jul 12, 2019 1.816 1.920 1.816 1.920 11,800 +0.10(+5.61%)
Jul 11, 2019 1.900 1.970 1.818 1.818 20,038 -0.13(-6.74%)
Jul 10, 2019 2.090 2.090 1.935 1.949 49,390 -0.07(-3.50%)
Jul 09, 2019 2.010 2.030 1.955 2.020 20,675 +0.01(+0.28%)
Jul 08, 2019 2.000 2.038 1.964 2.014 52,141 +0.14(+7.30%)
Jul 05, 2019 1.901 1.920 1.871 1.877 48,600 -0.04(-2.22%)
Jul 03, 2019 1.910 1.920 1.890 1.920 26,000 +0.08(+4.42%)
Jul 02, 2019 1.800 1.870 1.721 1.839 64,762 -0.13(-6.75%)
Jul 01, 2019 2.030 2.065 1.830 1.972 39,543 -0.09(-4.27%)
Jun 28, 2019 2.058 2.065 2.014 2.060 23,100 +0.12(+5.93%)
Jun 27, 2019 2.092 2.100 1.913 1.945 68,219 -0.29(-12.80%)
Jun 26, 2019 2.080 2.230 2.070 2.230 127,736 +0.24(+12.06%)
Jun 25, 2019 2.083 2.110 1.950 1.990 94,531 -0.01(-0.50%)
Jun 24, 2019 2.110 2.110 1.972 2.000 115,986 -0.00(-0.08%)
Jun 21, 2019 2.160 2.160 1.860 2.002 20,700 -0.05(-2.41%)
Jun 20, 2019 1.830 2.051 1.820 2.051 39,177 +0.27(+15.28%)
Jun 19, 2019 1.760 1.779 1.700 1.779 8,893 +0.03(+1.66%)
Jun 18, 2019 1.990 1.990 1.679 1.750 45,184 -0.18(-9.18%)
Jun 17, 2019 2.047 2.100 1.905 1.927 85,330 +0.13(+7.05%)
Jun 14, 2019 1.730 1.850 1.730 1.800 19,800 +0.09(+5.15%)
Jun 13, 2019 1.651 1.738 1.650 1.712 21,850 +0.05(+3.12%)
Jun 12, 2019 1.575 1.685 1.575 1.660 26,000 +0.18(+12.16%)
Jun 11, 2019 1.516 1.551 1.456 1.480 15,800 -0.09(-5.73%)
Jun 10, 2019 1.650 1.650 1.498 1.570 23,236 -0.08(-4.78%)
Jun 07, 2019 1.532 1.719 1.520 1.649 69,200 +0.19(+12.93%)
Jun 06, 2019 1.470 1.520 1.452 1.460 62,201 -0.04(-2.97%)
Jun 05, 2019 1.435 1.510 1.410 1.505 49,864 +0.12(+9.04%)
Jun 04, 2019 1.515 1.617 1.350 1.380 51,954 -0.29(-17.23%)
Jun 03, 2019 1.700 1.740 1.612 1.667 35,278 -0.02(-1.34%)
May 31, 2019 1.800 1.800 1.650 1.690 17,800 -0.08(-4.52%)
May 30, 2019 1.890 1.950 1.760 1.770 64,210 -0.05(-2.57%)
May 29, 2019 1.835 1.992 1.740 1.817 83,837 -0.09(-4.48%)
May 28, 2019 2.050 2.059 1.902 1.902 78,575 +0.11(+6.26%)
May 24, 2019 1.830 1.845 1.776 1.790 35,100 +0.09(+5.29%)
May 23, 2019 1.681 1.720 1.670 1.700 21,387 -0.03(-1.73%)
May 22, 2019 1.720 1.760 1.647 1.730 27,046 +0.00(+0.00%)
May 21, 2019 1.670 1.760 1.627 1.730 33,753 +0.23(+15.33%)
May 20, 2019 1.520 1.650 1.490 1.500 17,220 +0.08(+5.93%)
May 17, 2019 1.440 1.530 1.400 1.416 55,200 -0.16(-10.38%)
May 16, 2019 1.650 1.710 1.560 1.580 25,956 -0.11(-6.51%)
May 15, 2019 1.700 1.730 1.630 1.690 92,982 +0.09(+5.55%)
May 14, 2019 1.680 1.810 1.601 1.601 90,790 +0.02(+1.02%)
May 13, 2019 1.320 1.610 1.277 1.585 63,346 +0.39(+32.08%)
May 10, 2019 1.165 1.202 1.136 1.200 20,800 +0.08(+7.14%)
May 09, 2019 1.160 1.160 1.115 1.120 1,515 -0.01(-0.88%)
May 08, 2019 1.147 1.154 1.130 1.130 5,500 -0.04(-3.42%)
May 07, 2019 1.200 1.200 1.150 1.170 9,764 +0.03(+2.63%)
May 06, 2019 1.092 1.140 1.090 1.140 2,750 +0.02(+1.63%)
May 03, 2019 1.145 1.173 1.120 1.122 5,000 +0.03(+3.08%)
May 02, 2019 1.124 1.124 1.060 1.088 9,000 -0.01(-1.07%)
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.