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 +0.0001 (+0.90%)
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 29, 2022 0.2084 0.2091 0.1849 0.2091 5,000 +0.01(+4.50%)
Apr 28, 2022 0.2154 0.2154 0.1738 0.2001 63,513 -0.04(-16.38%)
Apr 27, 2022 0.2180 0.2450 0.2140 0.2393 61,788 +0.02(+9.87%)
Apr 26, 2022 0.1923 0.2178 0.1813 0.2178 2,000 +0.02(+10.84%)
Apr 25, 2022 0.2100 0.2180 0.1700 0.1965 37,870 -0.02(-9.86%)
Apr 22, 2022 0.2100 0.2200 0.1700 0.2180 28,837 +0.02(+9.00%)
Apr 21, 2022 0.2350 0.2498 0.1800 0.2000 76,507 -0.05(-20.00%)
Apr 20, 2022 0.1800 0.2654 0.1700 0.2500 206,006 +0.07(+38.89%)
Apr 19, 2022 0.1750 0.1885 0.1750 0.1800 68,937 +0.01(+5.88%)
Apr 18, 2022 0.1639 0.1900 0.1600 0.1700 52,880 -0.01(-5.56%)
Apr 14, 2022 0.2000 0.2000 0.1700 0.1800 29,168 -0.02(-10.00%)
Apr 13, 2022 0.2200 0.2200 0.1900 0.2000 39,485 -0.02(-9.09%)
Apr 12, 2022 0.2206 0.2400 0.1632 0.2200 139,777 -0.01(-4.35%)
Apr 11, 2022 0.2700 0.2700 0.2110 0.2300 77,428 -0.02(-8.00%)
Apr 08, 2022 0.2770 0.2770 0.2500 0.2500 11,181 -0.04(-13.49%)
Apr 07, 2022 0.2500 0.2890 0.2500 0.2890 13,091 -0.00(-0.31%)
Apr 06, 2022 0.2760 0.2899 0.2510 0.2899 6,366 +0.00(+0.00%)
Apr 05, 2022 0.2899 0.2899 0.2899 0.2899 1,425 -0.00(-0.03%)
Apr 04, 2022 0.2500 0.2950 0.2500 0.2900 7,691 +0.04(+16.00%)
Apr 01, 2022 0.2900 0.2950 0.2400 0.2500 42,499 -0.04(-15.25%)
Mar 31, 2022 0.2940 0.2950 0.2685 0.2950 67,695 +0.00(+0.00%)
Mar 30, 2022 0.2950 0.2950 0.2650 0.2950 9,051 +0.01(+5.24%)
Mar 29, 2022 0.2700 0.2803 0.2600 0.2803 5,394 +0.01(+3.81%)
Mar 28, 2022 0.2700 0.2700 0.2500 0.2700 37,900 +0.00(+0.37%)
Mar 25, 2022 0.2601 0.2690 0.2400 0.2690 27,475 +0.02(+7.17%)
Mar 24, 2022 0.2948 0.2948 0.2510 0.2510 47,796 -0.01(-4.49%)
Mar 23, 2022 0.3099 0.3099 0.2316 0.2628 63,138 -0.05(-15.17%)
Mar 22, 2022 0.2750 0.3099 0.2700 0.3098 44,825 -0.00(-0.03%)
Mar 21, 2022 0.2999 0.3100 0.2401 0.3099 35,415 +0.04(+14.78%)
Mar 18, 2022 0.2700 0.2999 0.2400 0.2700 53,232 -0.03(-9.97%)
Mar 17, 2022 0.2980 0.3000 0.2700 0.2999 21,515 -0.02(-6.13%)
Mar 16, 2022 0.2900 0.3195 0.2900 0.3195 12,767 +0.01(+3.36%)
Mar 15, 2022 0.2810 0.3091 0.2705 0.3091 28,679 -0.02(-6.33%)
Mar 14, 2022 0.3200 0.3300 0.2807 0.3300 57,587 +0.01(+3.13%)
Mar 11, 2022 0.2806 0.3299 0.2806 0.3200 35,361 +0.02(+6.67%)
Mar 10, 2022 0.3444 0.3444 0.2805 0.3000 43,584 -0.00(-0.99%)
Mar 09, 2022 0.3000 0.3102 0.3000 0.3030 8,980 -0.01(-2.26%)
Mar 08, 2022 0.3000 0.3444 0.3000 0.3100 34,206 -0.01(-3.28%)
Mar 07, 2022 0.3100 0.3595 0.2900 0.3205 129,044 +0.02(+6.83%)
Mar 04, 2022 0.3200 0.3400 0.2770 0.3000 150,906 +0.00(+0.50%)
Mar 03, 2022 0.3000 0.3595 0.2885 0.2985 14,678 +0.00(+0.67%)
Mar 02, 2022 0.3150 0.3150 0.2900 0.2965 10,085 -0.02(-7.34%)
Mar 01, 2022 0.3225 0.3225 0.2800 0.3200 43,911 +0.01(+3.06%)
Feb 28, 2022 0.3350 0.3350 0.3010 0.3105 71,754 -0.04(-11.29%)
Feb 25, 2022 0.3600 0.3600 0.3500 0.3500 21,083 -0.01(-2.78%)
Feb 24, 2022 0.3900 0.4010 0.3501 0.3600 189,557 -0.08(-18.18%)
Feb 23, 2022 0.4289 0.5500 0.4000 0.4400 157,191 +0.02(+3.53%)
Feb 22, 2022 0.3511 0.4700 0.3511 0.4250 19,912 -0.04(-9.57%)
Feb 18, 2022 0.4700 0 +0.14(+42.42%)
Feb 17, 2022 0.3200 0.3400 0.3200 0.3300 10,913 -0.02(-5.69%)
Feb 16, 2022 0.3350 0.3499 0.3250 0.3499 58,151 +0.00(+1.42%)
Feb 15, 2022 0.3203 0.3500 0.3203 0.3450 17,727 +0.01(+4.55%)
Feb 14, 2022 0.3200 0.3400 0.3102 0.3300 18,427 +0.01(+3.13%)
Feb 11, 2022 0.3400 0.3549 0.3150 0.3200 49,912 -0.01(-3.03%)
Feb 10, 2022 0.2990 0.3300 0.2718 0.3300 123,646 +0.04(+13.75%)
Feb 09, 2022 0.3056 0.3549 0.2602 0.2901 241,865 -0.02(-5.07%)
Feb 08, 2022 0.3945 0.4041 0.2700 0.3056 950,431 -0.10(-24.45%)
Feb 07, 2022 0.4310 0.4500 0.3700 0.4045 206,445 -0.03(-6.15%)
Feb 04, 2022 0.5490 0.5490 0.4300 0.4310 262,555 -0.07(-13.51%)
Feb 03, 2022 0.4559 0.4983 0.4200 0.4983 100,286 +0.04(+9.52%)
Feb 02, 2022 0.5100 0.5399 0.4401 0.4550 156,384 -0.06(-12.33%)
Feb 01, 2022 0.6965 0.7000 0.4955 0.5190 333,829 -0.16(-23.17%)
Jan 31, 2022 0.5515 0.8000 0.5515 0.6755 196,646 +0.08(+12.68%)
Jan 28, 2022 0.4725 0.5995 0.3920 0.5995 285,193 +0.10(+20.02%)
Jan 27, 2022 0.4960 0.5190 0.4730 0.4995 11,135 -0.02(-3.57%)
Jan 26, 2022 0.4694 0.5300 0.4429 0.5180 129,482 +0.05(+10.38%)
Jan 25, 2022 0.4965 0.5190 0.4501 0.4693 97,204 -0.01(-2.05%)
Jan 24, 2022 0.5901 0.6579 0.4500 0.4791 150,937 -0.19(-28.26%)
Jan 21, 2022 0.6401 0.6898 0.5516 0.6678 43,756 -0.01(-1.78%)
Jan 20, 2022 0.6200 0.6898 0.6200 0.6799 3,636 -0.01(-1.44%)
Jan 19, 2022 0.6502 0.7000 0.6209 0.6898 21,037 +0.02(+2.96%)
Jan 18, 2022 0.6953 0.7399 0.5872 0.6700 15,510 -0.04(-5.63%)
Jan 14, 2022 0.7100 0 -0.01(-1.74%)
Jan 13, 2022 0.5199 0.7650 0.4978 0.7226 200,434 +0.18(+33.81%)
Jan 12, 2022 0.6000 0.6300 0.5106 0.5400 58,498 -0.09(-14.29%)
Jan 11, 2022 0.6200 0.6300 0.6150 0.6300 13,342 -0.02(-2.33%)
Jan 10, 2022 0.6000 0.6880 0.6000 0.6450 47,393 -0.04(-6.52%)
Jan 07, 2022 0.7350 0.7350 0.6100 0.6900 30,345 -0.01(-1.40%)
Jan 06, 2022 0.7500 0.7598 0.6200 0.6998 74,050 -0.07(-9.06%)
Jan 05, 2022 0.7995 0.9250 0.6900 0.7695 272,930 -0.02(-2.47%)
Jan 04, 2022 0.7000 0.7900 0.6500 0.7890 118,270 +0.17(+27.26%)
Jan 03, 2022 0.5103 0.6200 0.5000 0.6200 180,004 +0.13(+26.53%)
Dec 31, 2021 0.6025 0.6025 0.4110 0.4900 468,695 -0.12(-19.08%)
Dec 30, 2021 0.6200 0.6200 0.5900 0.6055 204,776 -0.06(-9.02%)
Dec 29, 2021 0.6800 0.6800 0.6107 0.6655 22,370 -0.03(-3.69%)
Dec 28, 2021 0.7300 0.7300 0.6316 0.6910 64,117 -0.04(-5.34%)
Dec 27, 2021 0.7200 0.7495 0.7200 0.7300 26,634 +0.00(+0.00%)
Dec 23, 2021 0.7250 0.7300 0.6905 0.7300 26,001 +0.02(+2.46%)
Dec 22, 2021 0.6900 0.7300 0.6900 0.7125 41,783 +0.04(+6.18%)
Dec 21, 2021 0.6526 0.7400 0.6351 0.6710 153,653 -0.04(-5.36%)
Dec 20, 2021 0.7450 0.7799 0.6511 0.7090 83,138 -0.04(-4.83%)
Dec 17, 2021 0.6843 0.7450 0.6300 0.7450 99,983 +0.03(+4.08%)
Dec 16, 2021 0.6900 0.7170 0.6406 0.7158 17,829 +0.03(+3.74%)
Dec 15, 2021 0.7200 0.7298 0.6100 0.6900 326,151 -0.04(-5.48%)
Dec 14, 2021 0.8200 0.8300 0.7200 0.7300 223,911 -0.12(-14.12%)
Dec 13, 2021 0.8500 0.8500 0.7605 0.8500 29,483 -0.00(-0.57%)
Dec 10, 2021 0.7700 0.8549 0.7700 0.8549 9,589 +0.00(+0.58%)
Dec 09, 2021 0.7400 0.8500 0.7400 0.8500 45,890 +0.07(+9.18%)
Dec 08, 2021 0.7478 0.7950 0.7255 0.7785 37,499 +0.01(+1.10%)
Dec 07, 2021 0.7500 0.7940 0.7202 0.7700 85,292 +0.03(+4.75%)
Dec 06, 2021 0.9145 0.9200 0.7202 0.7351 172,431 -0.17(-19.21%)
Dec 03, 2021 0.9048 0.9300 0.8530 0.9099 51,251 +0.02(+2.24%)
Dec 02, 2021 0.8995 0.9300 0.7750 0.8900 110,220 +0.02(+2.77%)
Dec 01, 2021 0.9100 0.9200 0.8311 0.8660 81,140 -0.04(-4.84%)
Nov 30, 2021 0.8995 0.9100 0.8400 0.9100 80,992 +0.01(+1.11%)
Nov 29, 2021 0.8606 0.9777 0.8205 0.9000 70,287 -0.03(-3.23%)
Nov 26, 2021 0.8703 0.9300 0.8653 0.9300 16,155 +0.04(+4.49%)
Nov 24, 2021 0.7510 0.9900 0.7510 0.8900 142,153 +0.10(+13.33%)
Nov 23, 2021 0.8800 0.8800 0.6701 0.7853 319,672 -0.12(-13.70%)
Nov 22, 2021 0.9400 0.9400 0.8729 0.9100 54,517 -0.05(-5.21%)
Nov 19, 2021 0.9693 0.9795 0.9114 0.9600 49,260 +0.03(+3.23%)
Nov 18, 2021 0.9500 0.9300 0.9300 0.9300 24,039 -0.02(-2.11%)
Nov 17, 2021 0.9270 0.9700 0.8305 0.9500 122,810 +0.07(+8.23%)
Nov 16, 2021 0.9225 0.9600 0.8506 0.8778 383,889 -0.10(-9.96%)
Nov 15, 2021 0.9201 0.9868 0.9201 0.9749 101,358 +0.02(+2.62%)
Nov 12, 2021 0.9200 0.9990 0.9000 0.9500 200,828 +0.04(+4.40%)
Nov 11, 2021 1.020 1.030 0.9000 0.9100 351,026 -0.12(-11.65%)
Nov 10, 2021 1.050 1.030 211,296 -0.03(-3.29%)
Nov 09, 2021 1.100 1.100 1.000 1.065 175,911 -0.04(-3.18%)
Nov 08, 2021 1.170 1.170 1.020 1.100 39,119 -0.05(-4.35%)
Nov 05, 2021 1.280 1.280 0.9360 1.150 815,358 -0.08(-6.50%)
Nov 04, 2021 1.260 1.290 1.200 1.230 12,117 -0.01(-0.81%)
Nov 03, 2021 1.270 1.270 1.190 1.240 105,847 +0.00(+0.00%)
Nov 02, 2021 1.270 1.280 1.200 1.240 63,252 -0.03(-2.36%)
Nov 01, 2021 1.250 1.300 1.180 1.270 49,234 +0.00(+0.00%)
Oct 29, 2021 1.250 1.350 1.200 1.270 653,049 -0.07(-5.22%)
Oct 28, 2021 1.380 1.380 1.280 1.340 245,650 -0.03(-2.19%)
Oct 27, 2021 1.330 1.440 1.330 1.370 115,273 -0.04(-2.84%)
Oct 26, 2021 1.490 1.410 324,548 -0.08(-5.37%)
Oct 25, 2021 1.310 1.555 1.280 1.490 122,541 +0.04(+2.76%)
Oct 22, 2021 1.450 1.476 1.320 1.450 72,797 +0.00(+0.00%)
Oct 21, 2021 1.450 1.540 1.400 1.450 54,187 -0.05(-3.33%)
Oct 20, 2021 1.490 1.600 1.400 1.500 244,049 +0.10(+7.14%)
Oct 19, 2021 1.250 1.410 1.200 1.400 191,525 +0.08(+6.06%)
Oct 18, 2021 1.500 1.585 1.310 1.320 262,939 -0.30(-18.52%)
Oct 15, 2021 1.650 1.720 1.530 1.620 45,779 -0.03(-1.82%)
Oct 14, 2021 1.560 1.810 1.520 1.650 91,824 +0.01(+0.61%)
Oct 13, 2021 1.530 1.841 1.370 1.640 324,659 +0.07(+4.46%)
Oct 12, 2021 1.420 1.610 1.320 1.570 173,228 +0.11(+7.90%)
Oct 11, 2021 1.560 1.570 1.410 1.455 17,618 -0.07(-4.90%)
Oct 08, 2021 1.360 1.600 1.340 1.530 136,753 +0.08(+5.52%)
Oct 07, 2021 1.540 1.540 1.375 1.450 48,722 +0.03(+2.11%)
Oct 06, 2021 1.415 1.460 1.260 1.420 142,385 -0.04(-2.74%)
Oct 05, 2021 1.420 1.640 1.390 1.460 168,359 -0.03(-2.01%)
Oct 04, 2021 1.285 1.500 1.220 1.490 94,912 +0.12(+8.76%)
Oct 01, 2021 1.235 1.440 1.235 1.370 212,992 +0.12(+9.16%)
Sep 30, 2021 1.080 1.280 0.9830 1.255 272,386 +0.17(+16.20%)
Sep 29, 2021 1.210 1.210 0.9800 1.080 234,493 -0.12(-10.00%)
Sep 28, 2021 1.240 1.250 1.110 1.200 97,137 -0.04(-2.83%)
Sep 27, 2021 1.252 1.300 1.230 1.235 18,928 -0.00(-0.40%)
Sep 24, 2021 1.300 1.330 1.230 1.240 58,973 -0.06(-4.62%)
Sep 23, 2021 1.290 1.330 1.260 1.300 53,479 -0.02(-1.52%)
Sep 22, 2021 1.310 1.400 1.250 1.320 112,321 -0.08(-5.71%)
Sep 21, 2021 1.260 1.440 1.260 1.400 99,153 +0.07(+5.26%)
Sep 20, 2021 1.250 1.350 1.220 1.330 157,137 -0.07(-5.00%)
Sep 17, 2021 1.300 1.430 1.210 1.400 353,501 +0.08(+6.06%)
Sep 16, 2021 1.400 1.400 1.260 1.320 54,023 +0.03(+2.33%)
Sep 15, 2021 1.300 1.400 1.100 1.290 107,393 +0.05(+4.03%)
Sep 14, 2021 1.250 1.410 0.9701 1.240 349,973 -0.05(-3.88%)
Sep 13, 2021 1.390 1.500 1.250 1.290 79,808 -0.10(-7.19%)
Sep 10, 2021 1.370 1.425 1.330 1.390 47,776 -0.06(-4.14%)
Sep 09, 2021 1.385 1.470 1.270 1.450 153,187 +0.05(+3.57%)
Sep 08, 2021 1.520 1.520 1.280 1.400 95,327 -0.11(-7.28%)
Sep 07, 2021 1.440 1.600 1.245 1.510 242,079 +0.06(+4.14%)
Sep 03, 2021 1.300 1.490 1.250 1.450 86,669 +0.12(+9.02%)
Sep 02, 2021 1.230 1.360 1.180 1.330 215,320 +0.08(+6.40%)
Sep 01, 2021 1.350 1.350 1.230 1.250 47,205 -0.02(-1.57%)
Aug 31, 2021 1.380 1.400 1.270 1.270 87,806 -0.14(-9.93%)
Aug 30, 2021 1.500 1.500 1.360 1.410 38,306 -0.06(-4.08%)
Aug 27, 2021 1.250 1.550 1.240 1.470 202,571 +0.21(+16.85%)
Aug 26, 2021 1.210 1.330 1.210 1.258 27,828 +0.01(+0.64%)
Aug 25, 2021 1.255 1.300 1.210 1.250 91,101 -0.05(-3.85%)
Aug 24, 2021 1.360 1.360 1.180 1.300 126,692 -0.05(-3.70%)
Aug 23, 2021 1.300 1.350 1.200 1.350 197,092 +0.05(+3.85%)
Aug 20, 2021 1.375 1.440 1.230 1.300 176,284 -0.09(-6.47%)
Aug 19, 2021 1.450 1.450 1.340 1.390 85,366 -0.05(-3.47%)
Aug 18, 2021 1.420 1.500 1.400 1.440 213,515 +0.01(+0.70%)
Aug 17, 2021 1.500 1.500 1.410 1.430 280,541 -0.11(-7.14%)
Aug 16, 2021 1.460 1.650 1.450 1.540 124,612 +0.09(+6.21%)
Aug 13, 2021 1.510 1.680 1.290 1.450 98,192 -0.23(-13.69%)
Aug 12, 2021 1.750 1.750 1.510 1.680 41,676 -0.02(-1.18%)
Aug 11, 2021 1.610 1.810 1.610 1.700 78,652 +0.05(+3.34%)
Aug 10, 2021 1.660 1.700 1.630 1.645 24,882 -0.06(-3.80%)
Aug 09, 2021 1.800 1.820 1.710 1.710 24,869 -0.10(-5.52%)
Aug 06, 2021 1.890 1.890 1.720 1.810 26,284 +0.06(+3.43%)
Aug 05, 2021 1.700 1.820 1.680 1.750 39,029 +0.07(+4.17%)
Aug 04, 2021 1.770 1.770 1.660 1.680 28,587 -0.06(-3.45%)
Aug 03, 2021 1.685 1.760 1.660 1.740 82,420 +0.01(+0.58%)
Aug 02, 2021 1.770 1.820 1.610 1.730 28,376 +0.03(+1.76%)
Jul 30, 2021 1.740 1.830 1.600 1.700 125,685 -0.04(-2.30%)
Jul 29, 2021 1.920 1.960 1.670 1.740 185,912 -0.18(-9.37%)
Jul 28, 2021 2.180 2.180 1.865 1.920 131,901 -0.23(-10.70%)
Jul 27, 2021 2.150 2.240 2.030 2.150 109,657 -0.05(-2.27%)
Jul 26, 2021 2.200 2.470 2.160 2.200 95,537 -0.04(-1.79%)
Jul 23, 2021 2.270 2.300 2.150 2.240 58,086 -0.01(-0.44%)
Jul 22, 2021 2.270 2.276 2.110 2.250 93,325 +0.00(+0.00%)
Jul 21, 2021 2.130 2.250 2.000 2.250 64,082 +0.15(+7.14%)
Jul 20, 2021 2.000 2.130 1.760 2.100 197,718 +0.10(+5.00%)
Jul 19, 2021 2.200 2.300 2.000 2.000 93,558 -0.30(-13.04%)
Jul 16, 2021 2.290 2.370 2.050 2.300 158,589 +0.00(+0.00%)
Jul 15, 2021 2.150 2.340 2.150 2.300 36,009 +0.06(+2.68%)
Jul 14, 2021 2.310 2.360 2.110 2.240 163,578 -0.01(-0.44%)
Jul 13, 2021 2.439 2.439 2.040 2.250 123,965 -0.18(-7.41%)
Jul 12, 2021 2.250 2.500 2.250 2.430 124,309 +0.00(+0.00%)
Jul 09, 2021 2.470 2.500 2.400 2.430 79,524 -0.04(-1.62%)
Jul 08, 2021 2.410 2.480 2.300 2.470 63,465 +0.00(+0.00%)
Jul 07, 2021 2.450 2.480 2.290 2.470 130,016 +0.04(+1.65%)
Jul 06, 2021 2.310 2.490 2.150 2.430 106,933 +0.13(+5.65%)
Jul 02, 2021 2.200 2.350 2.020 2.300 112,841 +0.21(+10.31%)
Jul 01, 2021 2.400 2.430 1.810 2.085 260,626 -0.29(-12.39%)
Jun 30, 2021 2.440 2.440 2.170 2.380 85,977 -0.06(-2.46%)
Jun 29, 2021 2.420 2.445 2.250 2.440 212,849 +0.07(+2.95%)
Jun 28, 2021 2.200 2.490 2.080 2.370 358,750 +0.18(+8.22%)
Jun 25, 2021 1.810 2.210 1.700 2.190 210,182 +0.39(+21.67%)
Jun 24, 2021 1.700 1.815 1.570 1.800 141,975 +0.04(+2.27%)
Jun 23, 2021 1.810 1.810 1.670 1.760 83,743 +0.00(+0.01%)
Jun 22, 2021 1.800 1.800 1.650 1.760 100,836 +0.00(+0.00%)
Jun 21, 2021 2.050 2.050 1.680 1.760 94,047 -0.10(-5.38%)
Jun 18, 2021 1.760 2.030 1.650 1.860 89,288 +0.10(+5.68%)
Jun 17, 2021 1.785 1.810 1.750 1.760 40,834 -0.01(-0.56%)
Jun 16, 2021 1.750 1.800 1.720 1.770 43,882 +0.00(+0.01%)
Jun 15, 2021 1.790 1.840 1.690 1.770 66,248 -0.07(-3.81%)
Jun 14, 2021 1.810 1.865 1.700 1.840 85,056 +0.03(+1.66%)
Jun 11, 2021 1.920 1.970 1.700 1.810 68,988 -0.11(-5.73%)
Jun 10, 2021 1.840 1.920 1.750 1.920 73,756 +0.07(+3.78%)
Jun 09, 2021 1.840 1.900 1.600 1.850 156,880 +0.01(+0.54%)
Jun 08, 2021 2.000 2.050 1.780 1.840 66,668 -0.14(-7.07%)
Jun 07, 2021 2.020 2.060 1.950 1.980 51,103 -0.04(-1.98%)
Jun 04, 2021 1.940 2.020 1.940 2.020 97,704 +0.06(+3.06%)
Jun 03, 2021 1.770 1.980 1.760 1.960 138,394 +0.19(+10.73%)
Jun 02, 2021 1.630 1.780 1.630 1.770 105,763 +0.13(+7.93%)
Jun 01, 2021 1.650 1.670 1.565 1.640 34,415 -0.01(-0.61%)
May 28, 2021 1.660 1.700 1.580 1.650 58,976 -0.01(-0.60%)
May 27, 2021 1.570 1.670 1.510 1.660 69,868 +0.01(+0.61%)
May 26, 2021 1.720 1.720 1.550 1.650 92,108 -0.07(-4.07%)
May 25, 2021 1.720 1.720 1.630 1.720 63,227 +0.05(+3.00%)
May 24, 2021 1.690 1.690 1.510 1.670 61,569 +0.03(+1.82%)
May 21, 2021 1.610 1.690 1.510 1.640 109,335 +0.03(+1.86%)
May 20, 2021 1.540 1.690 1.450 1.610 148,792 +0.06(+3.87%)
May 19, 2021 1.540 1.600 1.380 1.550 78,047 -0.05(-3.13%)
May 18, 2021 1.750 1.770 1.500 1.600 245,403 -0.07(-4.19%)
May 17, 2021 1.620 1.750 1.510 1.670 126,271 +0.05(+3.09%)
May 14, 2021 1.520 1.660 1.500 1.620 65,508 +0.14(+9.46%)
May 13, 2021 1.550 1.580 1.310 1.480 116,458 +0.04(+2.78%)
May 12, 2021 1.480 1.600 1.310 1.440 131,294 +0.05(+3.60%)
May 11, 2021 1.400 1.450 1.300 1.390 179,413 -0.01(-0.71%)
May 10, 2021 1.500 1.500 1.300 1.400 224,291 -0.04(-2.78%)
May 07, 2021 1.295 1.500 1.235 1.440 111,767 +0.12(+9.09%)
May 06, 2021 1.400 1.400 1.250 1.320 60,733 -0.02(-1.86%)
May 05, 2021 1.340 1.350 1.250 1.345 115,411 +0.01(+1.13%)
May 04, 2021 1.345 1.400 1.220 1.330 120,366 +0.03(+2.31%)
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.