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

Capstone Companies Inc (OP: CAPC )

0.0112 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Apr 30, 2018 0.3800 0.3800 0.3800 0.3800 17,900 +0.00(+0.00%)
Apr 27, 2018 0.3800 0.3850 0.3800 0.3800 11,100 +0.00(+0.00%)
Apr 26, 2018 0.3700 0.3800 0.3700 0.3800 33,662 +0.01(+3.26%)
Apr 25, 2018 0.3600 0.3710 0.3500 0.3680 9,005 -0.01(-3.16%)
Apr 24, 2018 0.3880 0.3900 0.3800 0.3800 6,000 +0.00(+0.00%)
Apr 23, 2018 0.3895 0.3990 0.3800 0.3800 20,000 -0.01(-2.41%)
Apr 20, 2018 0.3850 0.3896 0.3850 0.3894 7,000 +0.00(+1.14%)
Apr 19, 2018 0.3879 0.3879 0.3700 0.3850 21,908 +0.03(+6.94%)
Apr 18, 2018 0.3600 0.3600 0.3600 0.3600 10,000 -0.02(-4.00%)
Apr 17, 2018 0.3500 0.3800 0.3500 0.3750 39,975 -0.00(-1.06%)
Apr 16, 2018 0.3800 0.3896 0.3700 0.3790 28,720 +0.00(+1.07%)
Apr 13, 2018 0.3600 0.3799 0.3400 0.3750 158,219 -0.01(-1.32%)
Apr 12, 2018 0.4049 0.4049 0.3800 0.3800 34,760 -0.02(-5.00%)
Apr 11, 2018 0.4000 0.4140 0.3900 0.4000 26,350 +0.01(+2.56%)
Apr 10, 2018 0.4000 0.4144 0.3900 0.3900 86,950 -0.02(-4.88%)
Apr 09, 2018 0.4199 0.4300 0.4100 0.4100 35,300 -0.01(-2.84%)
Apr 06, 2018 0.4280 0.4300 0.4100 0.4220 18,600 +0.01(+2.93%)
Apr 05, 2018 0.4100 0.4400 0.4100 0.4100 22,722 +0.00(+0.00%)
Apr 04, 2018 0.4500 0.4500 0.4100 0.4100 51,725 -0.01(-2.38%)
Apr 03, 2018 0.4400 0.4400 0.4200 0.4200 52,300 -0.02(-4.55%)
Apr 02, 2018 0.4480 0.4500 0.4400 0.4400 107,473 +0.00(+0.46%)
Mar 29, 2018 0.4380 0.4380 0.4380 0 -0.06(-12.40%)
Mar 28, 2018 0.4800 0.5000 0.4800 0.5000 17,850 +0.01(+2.04%)
Mar 27, 2018 0.4890 0.4900 0.4800 0.4900 14,600 +0.00(+0.00%)
Mar 26, 2018 0.4900 0.4900 0.4811 0.4900 15,619 +0.00(+0.00%)
Mar 23, 2018 0.5000 0.5089 0.4900 0.4900 21,350 -0.01(-2.00%)
Mar 22, 2018 0.5040 0.5090 0.5000 0.5000 4,687 +0.00(+0.00%)
Mar 21, 2018 0.5000 0.5100 0.5000 0.5000 14,328 -0.01(-0.99%)
Mar 20, 2018 0.5001 0.5050 0.5000 0.5050 6,000 -0.01(-0.98%)
Mar 19, 2018 0.5200 0.5200 0.5000 0.5100 12,834 +0.01(+2.00%)
Mar 16, 2018 0.4980 0.5000 0.4980 0.5000 43,129 -0.03(-5.66%)
Mar 15, 2018 0.5150 0.5300 0.5090 0.5300 14,367 +0.05(+9.28%)
Mar 14, 2018 0.5300 0.5300 0.4850 0.4850 21,226 -0.04(-8.32%)
Mar 13, 2018 0.5100 0.5290 0.5100 0.5290 1,300 +0.02(+3.73%)
Mar 12, 2018 0.5300 0.5300 0.4910 0.5100 107,000 -0.02(-3.77%)
Mar 09, 2018 0.5399 0.5399 0.5200 0.5300 30,250 -0.01(-1.83%)
Mar 08, 2018 0.5300 0.5399 0.5210 0.5399 13,481 +0.01(+1.87%)
Mar 07, 2018 0.5300 0.5300 0.5300 0.5300 3,039 -0.01(-0.93%)
Mar 06, 2018 0.5150 0.5350 0.5150 0.5350 14,570 +0.03(+4.90%)
Mar 05, 2018 0.5100 0.5200 0.5100 0.5100 4,311 +0.00(+0.00%)
Mar 02, 2018 0.5100 0.5100 0.5100 0.5100 360 +0.00(+0.00%)
Mar 01, 2018 0.5238 0.5350 0.5100 0.5100 2,464 -0.03(-4.67%)
Feb 28, 2018 0.5300 0.5350 0.5300 0.5350 21,100 +0.00(+0.00%)
Feb 27, 2018 0.5200 0.5350 0.5190 0.5350 14,172 +0.03(+4.90%)
Feb 26, 2018 0.5342 0.5350 0.5100 0.5100 9,636 -0.03(-4.67%)
Feb 23, 2018 0.5330 0.5350 0.5330 0.5350 3,000 +0.00(+0.22%)
Feb 22, 2018 0.5330 0.5350 0.5330 0.5339 5,175 +0.00(+0.73%)
Feb 21, 2018 0.5250 0.5320 0.5250 0.5300 9,036 +0.01(+0.95%)
Feb 20, 2018 0.5000 0.5250 0.5000 0.5250 28,508 +0.00(+0.00%)
Feb 16, 2018 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Feb 15, 2018 0.5390 0.5390 0.5000 0.5250 99,497 -0.01(-0.94%)
Feb 14, 2018 0.5220 0.5300 0.5220 0.5300 700 +0.02(+3.92%)
Feb 13, 2018 0.5400 0.5400 0.5100 0.5100 67,661 -0.02(-3.77%)
Feb 12, 2018 0.5380 0.5400 0.5100 0.5300 40,884 +0.02(+4.74%)
Feb 09, 2018 0.5400 0.5400 0.5060 0.5060 5,429 -0.00(-0.78%)
Feb 08, 2018 0.5200 0.5250 0.5100 0.5100 47,840 +0.00(+0.79%)
Feb 07, 2018 0.5200 0.5060 0.5060 21,950 -0.01(-2.69%)
Feb 06, 2018 0.5160 0.5200 0.5150 0.5200 32,913 +0.00(+0.00%)
Feb 05, 2018 0.5160 0.5200 0.5160 0.5200 10,402 +0.00(+0.78%)
Feb 02, 2018 0.5550 0.5550 0.5160 0.5160 40,053 -0.04(-7.86%)
Feb 01, 2018 0.5600 0.5600 0.5400 0.5600 3,800 +0.01(+0.90%)
Jan 31, 2018 0.5600 0.5600 0.5300 0.5550 34,721 +0.01(+0.91%)
Jan 30, 2018 0.5600 0.5600 0.5500 0.5500 8,500 -0.01(-1.79%)
Jan 29, 2018 0.5500 0.5600 0.5500 0.5600 22,420 +0.01(+1.82%)
Jan 26, 2018 0.5500 0.5600 0.5299 0.5500 57,903 +0.02(+3.77%)
Jan 25, 2018 0.5190 0.5400 0.5190 0.5300 15,868 -0.01(-1.85%)
Jan 24, 2018 0.5220 0.5500 0.5220 0.5400 20,692 +0.00(+0.00%)
Jan 23, 2018 0.5200 0.5400 0.5095 0.5400 76,266 +0.01(+0.93%)
Jan 22, 2018 0.5350 0.5400 0.5350 0.5350 31,197 +0.01(+0.94%)
Jan 19, 2018 0.5250 0.5300 0.5200 0.5300 63,993 +0.02(+3.92%)
Jan 18, 2018 0.5200 0.5200 0.5100 0.5100 12,550 -0.01(-1.16%)
Jan 17, 2018 0.5300 0.5300 0.5160 0.5160 17,000 -0.02(-4.44%)
Jan 16, 2018 0.5500 0.5165 0.5400 169,822 +0.02(+3.85%)
Jan 12, 2018 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Jan 11, 2018 0.5500 0.5500 0.5300 0.5500 70,030 +0.00(+0.00%)
Jan 10, 2018 0.5490 0.5500 0.5200 0.5500 25,477 +0.00(+0.00%)
Jan 09, 2018 0.5500 0.5500 0.5300 0.5500 45,015 +0.02(+3.77%)
Jan 08, 2018 0.5060 0.5490 0.5060 0.5300 93,619 +0.02(+3.92%)
Jan 05, 2018 0.5001 0.5200 0.5000 0.5100 36,354 -0.01(-1.92%)
Jan 04, 2018 0.5100 0.5200 0.4900 0.5200 30,609 +0.00(+0.00%)
Jan 03, 2018 0.5100 0.5200 0.5100 0.5200 23,754 +0.01(+1.95%)
Jan 02, 2018 0.5200 0.5200 0.5100 0.5101 31,890 -0.01(-1.91%)
Dec 29, 2017 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 28, 2017 0.5200 0.5200 0.5000 0.5100 38,326 -0.01(-1.92%)
Dec 27, 2017 0.5099 0.5200 0.5000 0.5200 34,301 +0.01(+1.96%)
Dec 26, 2017 0.4920 0.5190 0.4920 0.5100 69,343 +0.02(+3.87%)
Dec 22, 2017 0.5250 0.5500 0.4810 0.4910 164,000 -0.03(-6.48%)
Dec 21, 2017 0.5350 0.5350 0.4600 0.5250 262,075 -0.01(-1.81%)
Dec 20, 2017 0.4946 0.5350 0.4900 0.5347 31,822 +0.04(+9.12%)
Dec 19, 2017 0.4900 0.4900 0.4900 0.4900 11,018 +0.00(+0.00%)
Dec 18, 2017 0.4800 0.4950 0.4800 0.4900 24,642 -0.02(-3.92%)
Dec 15, 2017 0.4950 0.5108 0.4800 0.5100 21,061 +0.01(+2.00%)
Dec 14, 2017 0.5000 0.5000 0.5000 0.5000 9,022 +0.00(+0.99%)
Dec 13, 2017 0.5145 0.5400 0.4951 0.4951 25,333 +0.01(+1.04%)
Dec 12, 2017 0.5200 0.5225 0.4900 0.4900 14,718 -0.05(-9.26%)
Dec 11, 2017 0.4952 0.5400 0.4952 0.5400 12,727 +0.04(+7.98%)
Dec 08, 2017 0.5260 0.5500 0.4950 0.5001 31,674 -0.02(-3.83%)
Dec 07, 2017 0.5480 0.5480 0.5200 0.5200 5,834 -0.02(-3.70%)
Dec 06, 2017 0.5291 0.5400 0.5200 0.5400 243,829 +0.00(+0.00%)
Dec 05, 2017 0.5500 0.5550 0.5100 0.5400 222,256 -0.01(-1.82%)
Dec 04, 2017 0.5400 0.5800 0.5400 0.5500 270,029 -0.03(-5.17%)
Dec 01, 2017 0.5384 0.5800 0.5384 0.5800 109,950 +0.04(+7.41%)
Nov 30, 2017 0.5600 0.4900 0.5400 234,817 +0.02(+3.85%)
Nov 29, 2017 0.5300 0.5300 0.4900 0.5200 21,216 -0.02(-3.70%)
Nov 28, 2017 0.5200 0.5500 0.5200 0.5400 64,753 +0.02(+3.85%)
Nov 27, 2017 0.4800 0.5200 0.4800 0.5200 47,776 +0.03(+5.69%)
Nov 24, 2017 0.5000 0.5000 0.4800 0.4920 13,359 -0.05(-8.89%)
Nov 21, 2017 0.5600 0.5600 0.5201 0.5400 1,560 -0.02(-3.57%)
Nov 20, 2017 0.5160 0.5600 0.5000 0.5600 84,177 +0.06(+12.00%)
Nov 17, 2017 0.4550 0.5000 0.4500 0.5000 150,116 +0.02(+3.75%)
Nov 16, 2017 0.4641 0.5000 0.4550 0.4819 43,335 -0.01(-1.64%)
Nov 15, 2017 0.5200 0.5200 0.4400 0.4900 276,790 -0.05(-9.09%)
Nov 14, 2017 0.4800 0.5390 0.4800 0.5390 26,600 +0.04(+7.80%)
Nov 13, 2017 0.5290 0.5290 0.5000 0.5000 12,392 +0.00(+0.00%)
Nov 10, 2017 0.5300 0.5300 0.5000 0.5000 98,956 +0.00(+0.00%)
Nov 09, 2017 0.5000 0.5000 0.5000 0.5000 7,448 +0.00(+0.00%)
Nov 08, 2017 0.5150 0.5150 0.4984 0.5000 69,584 -0.04(-7.41%)
Nov 07, 2017 0.5199 0.5400 0.5101 0.5400 37,095 +0.03(+5.86%)
Nov 06, 2017 0.4940 0.5101 0.4940 0.5101 37,906 +0.01(+2.02%)
Nov 03, 2017 0.4931 0.5000 0.4931 0.5000 6,900 -0.01(-1.36%)
Nov 02, 2017 0.5299 0.5299 0.5000 0.5069 21,158 -0.00(-0.61%)
Nov 01, 2017 0.5353 0.5400 0.5000 0.5100 30,428 -0.03(-5.56%)
Oct 31, 2017 0.5349 0.5349 0.5349 0.5400 200 +0.00(+0.02%)
Oct 30, 2017 0.5301 0.5399 0.5061 0.5399 12,130 +0.01(+1.87%)
Oct 27, 2017 0.5100 0.5300 0.5000 0.5300 44,683 +0.02(+3.92%)
Oct 26, 2017 0.5100 0.5299 0.5000 0.5100 49,491 +0.00(+0.00%)
Oct 25, 2017 0.5101 0.5198 0.5000 0.5100 25,834 -0.02(-2.86%)
Oct 24, 2017 0.5500 0.5500 0.4860 0.5250 147,609 -0.03(-4.55%)
Oct 23, 2017 0.5499 0.5800 0.5080 0.5500 43,924 +0.00(+0.00%)
Oct 20, 2017 0.5340 0.5500 0.5031 0.5500 41,449 +0.04(+7.84%)
Oct 19, 2017 0.4700 0.5500 0.4500 0.5100 215,517 +0.08(+18.60%)
Oct 18, 2017 0.4392 0.4460 0.4300 0.4300 1,050 +0.01(+2.38%)
Oct 17, 2017 0.4504 0.4504 0.4200 0.4200 42,879 -0.03(-6.67%)
Oct 16, 2017 0.4600 0.4850 0.4500 0.4500 145,121 -0.01(-2.17%)
Oct 13, 2017 0.4700 0.4850 0.4600 0.4600 5,288 -0.01(-3.16%)
Oct 12, 2017 0.4600 0.4750 0.4600 0.4750 2,882 +0.01(+3.26%)
Oct 11, 2017 0.4600 0.4600 0.4600 0.4600 11,219 +0.01(+2.20%)
Oct 10, 2017 0.4700 0.4849 0.4501 0.4501 24,303 +0.00(+0.02%)
Oct 09, 2017 0.4250 0.4650 0.4250 0.4500 27,367 +0.01(+2.27%)
Oct 06, 2017 0.4500 0.4808 0.4100 0.4400 186,051 -0.02(-3.30%)
Oct 05, 2017 0.4300 0.4600 0.4000 0.4550 150,780 +0.01(+3.17%)
Oct 04, 2017 0.4800 0.4800 0.4100 0.4410 131,741 -0.04(-8.12%)
Oct 03, 2017 0.4800 0.4801 0.4800 0.4800 6,201 -0.01(-1.03%)
Oct 02, 2017 0.4750 0.4850 0.4750 0.4850 36,900 +0.01(+1.04%)
Sep 29, 2017 0.4700 0.4800 0.4700 0.4800 30,190 -0.01(-1.03%)
Sep 28, 2017 0.4850 0.4850 0.4734 0.4850 6,040 +0.00(+0.00%)
Sep 27, 2017 0.4701 0.4850 0.4600 0.4850 37,116 +0.02(+5.41%)
Sep 26, 2017 0.4601 0.4960 0.4601 0.4601 3,747 -0.04(-7.98%)
Sep 25, 2017 0.4500 0.5000 0.4500 0.5000 37,450 +0.05(+11.04%)
Sep 22, 2017 0.4700 0.4700 0.4503 0.4503 5,362 -0.02(-4.19%)
Sep 21, 2017 0.4970 0.5000 0.4650 0.4700 30,991 +0.00(+0.00%)
Sep 20, 2017 0.4920 0.4920 0.4700 0.4700 7,634 -0.03(-6.43%)
Sep 19, 2017 0.5000 0.5023 0.5000 0.5023 11,680 +0.02(+4.65%)
Sep 18, 2017 0.4646 0.4800 0.4620 0.4800 8,700 +0.02(+5.49%)
Sep 15, 2017 0.4700 0.4702 0.4550 0.4550 13,340 -0.01(-1.52%)
Sep 14, 2017 0.4650 0.4650 0.4620 0.4620 10,580 -0.00(-0.65%)
Sep 13, 2017 0.4725 0.4725 0.4650 0.4650 23,544 -0.03(-6.53%)
Sep 12, 2017 0.4983 0.5000 0.4800 0.4975 18,635 -0.00(-0.50%)
Sep 11, 2017 0.5100 0.5200 0.5000 0.5000 20,885 +0.01(+1.01%)
Sep 08, 2017 0.4940 0.5200 0.4940 0.4950 22,900 +0.02(+3.13%)
Sep 07, 2017 0.5000 0.5000 0.4800 0.4800 16,950 +0.00(+0.00%)
Sep 06, 2017 0.4950 0.4950 0.4800 0.4800 14,618 -0.01(-2.04%)
Sep 05, 2017 0.4824 0.5190 0.4800 0.4900 46,367 -0.01(-2.00%)
Sep 01, 2017 0.4850 0.5002 0.4850 0.5000 9,637 -0.01(-2.84%)
Aug 31, 2017 0.4900 0.5190 0.4900 0.5146 16,432 +0.02(+5.03%)
Aug 30, 2017 0.5190 0.5190 0.4800 0.4900 35,213 -0.03(-5.59%)
Aug 29, 2017 0.4800 0.5190 0.4800 0.5190 76,087 +0.03(+5.92%)
Aug 28, 2017 0.4800 0.4900 0.4800 0.4900 52,565 +0.02(+4.23%)
Aug 25, 2017 0.4800 0.4860 0.4701 0.4701 30,164 +0.00(+0.02%)
Aug 24, 2017 0.4860 0.4860 0.4650 0.4700 28,713 -0.02(-3.29%)
Aug 23, 2017 0.4840 0.4860 0.4620 0.4860 23,966 +0.00(+0.41%)
Aug 22, 2017 0.4899 0.4899 0.4607 0.4840 13,085 +0.00(+0.85%)
Aug 21, 2017 0.4700 0.4899 0.4600 0.4799 59,487 -0.02(-3.03%)
Aug 18, 2017 0.4651 0.4949 0.4600 0.4949 42,681 -0.01(-1.00%)
Aug 17, 2017 0.4800 0.5010 0.4600 0.4999 56,850 +0.04(+8.67%)
Aug 16, 2017 0.4900 0.5100 0.4600 0.4600 56,154 -0.06(-11.54%)
Aug 15, 2017 0.5500 0.5500 0.4920 0.5200 217,515 -0.01(-0.95%)
Aug 14, 2017 0.5500 0.5500 0.5250 0.5250 24,426 -0.02(-2.78%)
Aug 11, 2017 0.5150 0.5400 0.5150 0.5400 35,534 +0.03(+4.85%)
Aug 10, 2017 0.5400 0.5400 0.5025 0.5150 277,503 -0.02(-2.83%)
Aug 09, 2017 0.5400 0.5600 0.5300 0.5300 222,470 -0.02(-3.64%)
Aug 08, 2017 0.5400 0.6050 0.5300 0.5500 121,149 +0.02(+3.44%)
Aug 07, 2017 0.5701 0.5800 0.5317 0.5317 212,794 -0.02(-3.33%)
Aug 04, 2017 0.5850 0.5900 0.5500 0.5500 209,290 -0.04(-6.78%)
Aug 03, 2017 0.6000 0.6000 0.5700 0.5900 51,269 +0.00(+0.00%)
Aug 02, 2017 0.6100 0.6200 0.5800 0.5900 227,068 -0.03(-4.84%)
Aug 01, 2017 0.6300 0.6300 0.5902 0.6200 53,172 -0.01(-1.59%)
Jul 31, 2017 0.6000 0.6500 0.6000 0.6300 94,570 +0.05(+8.62%)
Jul 28, 2017 0.5750 0.5999 0.5630 0.5800 262,029 +0.01(+1.75%)
Jul 27, 2017 0.5900 0.5900 0.5680 0.5700 302,027 -0.01(-0.87%)
Jul 26, 2017 0.5700 0.5800 0.5630 0.5750 212,647 +0.00(+0.00%)
Jul 25, 2017 0.5620 0.5750 0.5620 0.5750 57,986 +0.00(+0.00%)
Jul 24, 2017 0.5693 0.5750 0.5655 0.5750 5,254 +0.01(+0.88%)
Jul 21, 2017 0.5670 0.5700 0.5670 0.5700 1,154 -0.00(-0.54%)
Jul 20, 2017 0.5700 0.5731 0.5700 0.5731 3,089 -0.01(-1.19%)
Jul 19, 2017 0.5700 0.5800 0.5700 0.5800 6,574 -0.01(-0.85%)
Jul 18, 2017 0.5625 0.5850 0.5600 0.5850 700 +0.00(+0.00%)
Jul 17, 2017 0.5850 0.5850 0.5700 0.5850 19,175 +0.01(+0.86%)
Jul 14, 2017 0.5700 0.5850 0.5600 0.5800 59,262 +0.00(+0.00%)
Jul 13, 2017 0.5600 0.5800 0.5600 0.5800 17,634 +0.01(+1.75%)
Jul 12, 2017 0.5800 0.5800 0.5500 0.5700 94,919 -0.01(-0.87%)
Jul 11, 2017 0.6000 0.6000 0.5750 0.5750 134,328 -0.02(-2.54%)
Jul 10, 2017 0.5888 0.5950 0.5807 0.5900 16,476 +0.00(+0.77%)
Jul 07, 2017 0.5950 0.5950 0.5855 0.5855 12,777 -0.00(-0.76%)
Jul 06, 2017 0.5900 0.6000 0.5800 0.5900 39,302 +0.00(+0.00%)
Jul 05, 2017 0.6000 0.6200 0.5900 0.5900 12,034 -0.01(-1.67%)
Jul 03, 2017 0.5800 0.6000 0.5800 0.6000 2,150 +0.00(+0.00%)
Jun 30, 2017 0.5800 0.6000 0.5800 0.6000 28,550 +0.01(+1.16%)
Jun 29, 2017 0.6000 0.6000 0.5800 0.5931 9,923 +0.00(+0.53%)
Jun 28, 2017 0.5900 0.6000 0.5600 0.5900 16,259 +0.00(+0.68%)
Jun 27, 2017 0.6000 0.6290 0.5600 0.5860 67,440 +0.03(+4.64%)
Jun 26, 2017 0.5600 0.5600 0.5600 0.5600 567 -0.01(-1.75%)
Jun 23, 2017 0.5600 0.5700 0.5600 0.5700 6,400 +0.00(+0.00%)
Jun 22, 2017 0.5746 0.5900 0.5508 0.5700 8,008 -0.01(-1.72%)
Jun 21, 2017 0.5700 0.5800 0.5500 0.5799 20,903 +0.00(+0.01%)
Jun 20, 2017 0.5769 0.5799 0.5625 0.5799 15,933 +0.01(+1.74%)
Jun 19, 2017 0.6300 0.6300 0.5700 0.5700 29,045 -0.05(-8.58%)
Jun 16, 2017 0.5800 0.6235 0.5800 0.6235 1,788 +0.03(+5.68%)
Jun 15, 2017 0.6120 0.6120 0.5900 0.5900 27,858 -0.03(-4.84%)
Jun 14, 2017 0.6200 0.6200 0.6154 0.6200 5,001 +0.00(+0.00%)
Jun 13, 2017 0.6300 0.6400 0.6200 0.6200 18,734 +0.04(+6.42%)
Jun 12, 2017 0.5450 0.6800 0.5450 0.5826 117,133 -0.01(-1.24%)
Jun 09, 2017 0.5800 0.5900 0.5510 0.5899 50,203 +0.00(+0.00%)
Jun 08, 2017 0.5899 0.5899 0.5701 0.5899 5,950 +0.01(+1.71%)
Jun 07, 2017 0.5900 0.5900 0.5625 0.5800 145,890 +0.01(+0.87%)
Jun 06, 2017 0.6002 0.6100 0.5700 0.5750 71,592 -0.05(-7.26%)
Jun 05, 2017 0.6000 0.6200 0.6000 0.6200 65,781 +0.01(+1.64%)
Jun 02, 2017 0.6050 0.6100 0.5835 0.6100 39,236 +0.01(+1.67%)
Jun 01, 2017 0.5751 0.6100 0.5701 0.6000 178,416 +0.02(+4.33%)
May 31, 2017 0.6000 0.6000 0.5751 0.5751 125,449 -0.02(-3.34%)
May 30, 2017 0.5727 0.5950 0.5727 0.5950 54,195 +0.01(+0.85%)
May 26, 2017 0.5750 0.5900 0.5750 0.5900 16,376 +0.00(+0.00%)
May 25, 2017 0.6000 0.6000 0.5900 0.5900 51,981 +0.00(+0.00%)
May 24, 2017 0.5900 0.6000 0.5650 0.5900 47,751 -0.02(-2.48%)
May 23, 2017 0.6100 0.6100 0.5710 0.6050 52,294 +0.02(+2.54%)
May 22, 2017 0.6131 0.6131 0.5810 0.5900 61,199 -0.03(-4.84%)
May 19, 2017 0.6500 0.6500 0.6000 0.6200 7,260 +0.01(+1.64%)
May 18, 2017 0.5700 0.6100 0.5700 0.6100 90,257 +0.02(+3.39%)
May 17, 2017 0.5900 0.6175 0.5800 0.5900 50,601 -0.04(-6.35%)
May 16, 2017 0.6500 0.6500 0.6175 0.6300 280,433 -0.02(-2.92%)
May 15, 2017 0.6800 0.6800 0.6200 0.6490 128,798 -0.01(-1.67%)
May 12, 2017 0.6900 0.6900 0.6300 0.6600 44,701 +0.01(+1.54%)
May 11, 2017 0.6475 0.7350 0.6475 0.6500 35,071 +0.01(+1.56%)
May 10, 2017 0.6200 0.6400 0.6200 0.6400 97,692 +0.02(+3.23%)
May 09, 2017 0.6650 0.6650 0.6200 0.6200 62,810 -0.03(-4.62%)
May 08, 2017 0.5950 0.6623 0.5900 0.6500 206,402 +0.03(+4.84%)
May 05, 2017 0.6200 0.6300 0.6000 0.6200 123,479 +0.00(+0.00%)
May 04, 2017 0.6400 0.6400 0.5950 0.6200 50,700 +0.01(+0.81%)
May 03, 2017 0.6250 0.6574 0.6150 0.6150 28,902 -0.04(-5.38%)
May 02, 2017 0.7100 0.7100 0.6000 0.6500 122,905 -0.05(-7.28%)
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.