Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	0.0714	0.0719	0.0700	0.0700	10,605,100	-0.00(-2.78%)
Oct 29, 2020	0.0708	0.0730	0.0702	0.0720	8,477,967	+0.00(+0.98%)
Oct 28, 2020	0.0720	0.0737	0.0704	0.0713	14,396,870	-0.00(-3.78%)
Oct 27, 2020	0.0761	0.0761	0.0715	0.0741	10,644,534	+0.00(+0.54%)
Oct 26, 2020	0.0750	0.0800	0.0713	0.0737	14,144,600	-0.00(-2.77%)
Oct 23, 2020	0.0745	0.0770	0.0730	0.0758	8,647,400	-0.00(-0.92%)
Oct 22, 2020	0.0755	0.0767	0.0705	0.0765	19,014,284	+0.00(+1.32%)
Oct 21, 2020	0.0829	0.0829	0.0751	0.0755	16,462,527	-0.00(-3.82%)
Oct 20, 2020	0.0780	0.0804	0.0779	0.0785	13,140,452	-0.00(-2.24%)
Oct 19, 2020	0.0810	0.0825	0.0800	0.0803	13,794,425	-0.00(-1.23%)
Oct 16, 2020	0.0825	0.0827	0.0800	0.0813	17,381,900	-0.00(-1.22%)
Oct 15, 2020	0.0880	0.0880	0.0820	0.0823	13,264,827	-0.00(-3.40%)
Oct 14, 2020	0.0838	0.0860	0.0825	0.0852	12,737,505	+0.00(+1.79%)
Oct 13, 2020	0.0839	0.0865	0.0825	0.0837	13,659,045	-0.00(-3.57%)
Oct 12, 2020	0.0900	0.0900	0.0850	0.0868	16,780,660	-0.00(-4.19%)
Oct 09, 2020	0.0895	0.0919	0.0895	0.0906	16,149,200	-0.00(-1.52%)
Oct 08, 2020	0.0925	0.0930	0.0895	0.0920	16,667,105	-0.00(-0.76%)
Oct 07, 2020	0.0939	0.0940	0.0910	0.0927	12,033,580	+0.00(+0.76%)
Oct 06, 2020	0.0950	0.0959	0.0920	0.0920	13,910,749	-0.00(-4.17%)
Oct 05, 2020	0.0976	0.0989	0.0910	0.0960	13,356,906	+0.00(+0.10%)
Oct 02, 2020	0.0938	0.0977	0.0925	0.0959	14,463,700	-0.00(-2.04%)
Oct 01, 2020	0.1000	0.1015	0.0953	0.0979	18,250,592	-0.01(-11.08%)
Sep 30, 2020	0.1000	0.1101	0.0952	0.1101	18,329,872	+0.01(+10.10%)
Sep 29, 2020	0.1000	0.1000	0.1000	0.1000	17,181,932	-0.00(-2.53%)
Sep 28, 2020	0.1093	0.1100	0.1000	0.1026	33,494,378	+0.00(+4.80%)
Sep 25, 2020	0.1075	0.1130	0.0951	0.0979	95,445,592	+0.01(+5.50%)
Sep 24, 2020	0.0825	0.0938	0.0800	0.0928	33,803,352	+0.00(+3.11%)
Sep 23, 2020	0.1000	0.1000	0.0900	0.0900	32,477,916	-0.01(-5.26%)
Sep 22, 2020	0.1000	0.1004	0.0950	0.0950	25,600,252	-0.01(-5.00%)
Sep 21, 2020	0.1045	0.1140	0.0951	0.1000	80,724,000	+0.03(+42.86%)
Sep 18, 2020	0.1000	0.1022	0.0700	0.0700	27,915,600	-0.03(-29.22%)
Sep 17, 2020	0.1010	0.1079	0.0985	0.0989	26,100,072	-0.00(-2.18%)
Sep 16, 2020	0.1045	0.1045	0.1000	0.1011	25,991,400	-0.00(-4.53%)
Sep 15, 2020	0.1075	0.1081	0.1049	0.1059	21,600,872	-0.00(-4.34%)
Sep 14, 2020	0.1120	0.1120	0.1080	0.1107	16,007,817	+0.00(+2.69%)
Sep 11, 2020	0.1103	0.1110	0.1070	0.1078	17,911,100	-0.00(-2.18%)
Sep 10, 2020	0.1155	0.1185	0.1099	0.1102	18,591,420	-0.00(-0.45%)
Sep 09, 2020	0.1100	0.1131	0.1081	0.1107	17,468,992	-0.01(-6.66%)
Sep 08, 2020	0.1211	0.1245	0.1100	0.1186	27,822,380	+0.00(+3.76%)
Sep 04, 2020	0.1200	0.1220	0.1057	0.1143	21,926,002	-0.01(-6.23%)
Sep 03, 2020	0.1250	0.1319	0.1212	0.1219	36,628,272	+0.00(+2.44%)
Sep 02, 2020	0.1100	0.1279	0.1065	0.1190	44,598,312	+0.01(+9.17%)
Sep 01, 2020	0.1050	0.1144	0.1049	0.1090	35,413,332	+0.00(+0.28%)
Aug 31, 2020	0.1172	0.1175	0.1070	0.1087	41,244,500	-0.01(-9.19%)
Aug 28, 2020	0.1205	0.1224	0.1190	0.1197	33,814,400	-0.00(-3.39%)
Aug 27, 2020	0.1200	0.1354	0.1185	0.1239	40,730,480	+0.00(+1.89%)
Aug 26, 2020	0.1227	0.1260	0.1200	0.1216	17,847,604	-0.00(-3.65%)
Aug 25, 2020	0.1200	0.1280	0.1200	0.1262	23,667,672	+0.00(+1.37%)
Aug 24, 2020	0.1270	0.1276	0.1200	0.1245	35,354,368	-0.01(-4.38%)
Aug 21, 2020	0.1300	0.1365	0.1300	0.1302	26,005,500	-0.01(-4.12%)
Aug 20, 2020	0.1355	0.1376	0.1330	0.1358	17,232,914	-0.00(-1.59%)
Aug 19, 2020	0.1387	0.1400	0.1333	0.1380	18,074,452	-0.00(-1.50%)
Aug 18, 2020	0.1450	0.1460	0.1358	0.1401	23,020,830	-0.00(-0.99%)
Aug 17, 2020	0.1350	0.1430	0.1321	0.1415	34,562,668	+0.01(+5.99%)
Aug 14, 2020	0.1387	0.1400	0.1307	0.1335	42,215,900	-0.01(-4.98%)
Aug 13, 2020	0.1475	0.1480	0.1350	0.1405	51,421,260	-0.01(-5.70%)
Aug 12, 2020	0.1520	0.1520	0.1462	0.1490	29,589,978	-0.00(-1.97%)
Aug 11, 2020	0.1520	0.1545	0.1500	0.1520	25,713,094	-0.01(-3.43%)
Aug 10, 2020	0.1600	0.1600	0.1562	0.1574	25,570,300	+0.00(+0.70%)
Aug 07, 2020	0.1548	0.1583	0.1529	0.1563	26,623,200	+0.00(+1.96%)
Aug 06, 2020	0.1550	0.1550	0.1518	0.1533	22,726,914	-0.00(-2.29%)
Aug 05, 2020	0.1574	0.1576	0.1535	0.1569	22,014,034	-0.00(-0.95%)
Aug 04, 2020	0.1564	0.1600	0.1530	0.1584	21,100,544	+0.00(+1.28%)
Aug 03, 2020	0.1575	0.1599	0.1452	0.1564	41,141,504	-0.00(-1.08%)
Jul 31, 2020	0.1604	0.1604	0.1560	0.1581	25,209,400	-0.00(-1.43%)
Jul 30, 2020	0.1620	0.1630	0.1571	0.1604	34,404,760	-0.00(-2.79%)
Jul 29, 2020	0.1660	0.1749	0.1638	0.1650	42,713,444	-0.00(-0.54%)
Jul 28, 2020	0.1640	0.1670	0.1627	0.1659	26,796,052	+0.00(+0.85%)
Jul 27, 2020	0.1650	0.1753	0.1605	0.1645	36,683,256	-0.00(-0.30%)
Jul 24, 2020	0.1650	0.1678	0.1620	0.1650	36,950,300	-0.00(-2.54%)
Jul 23, 2020	0.1814	0.1814	0.1654	0.1693	64,811,448	-0.02(-8.49%)
Jul 22, 2020	0.1960	0.1960	0.1720	0.1850	173,170,928	+0.02(+13.50%)
Jul 21, 2020	0.1635	0.1638	0.1600	0.1630	90,228,776	-0.00(-0.73%)
Jul 20, 2020	0.1656	0.1661	0.1600	0.1642	35,775,500	+0.00(+0.92%)
Jul 17, 2020	0.1610	0.1670	0.1570	0.1627	34,735,700	+0.00(+1.31%)
Jul 16, 2020	0.1575	0.1640	0.1526	0.1606	39,929,880	+0.01(+3.21%)
Jul 15, 2020	0.1550	0.1589	0.1525	0.1556	28,483,722	-0.00(-1.21%)
Jul 14, 2020	0.1580	0.1586	0.1450	0.1575	49,470,532	-0.00(-0.13%)
Jul 13, 2020	0.1650	0.1660	0.1551	0.1577	63,333,008	-0.01(-6.19%)
Jul 10, 2020	0.1710	0.1710	0.1660	0.1681	44,008,700	-0.00(-1.70%)
Jul 09, 2020	0.1785	0.1785	0.1700	0.1710	45,834,976	-0.01(-3.12%)
Jul 08, 2020	0.1800	0.1800	0.1730	0.1765	52,496,096	-0.00(-0.56%)
Jul 07, 2020	0.1730	0.1785	0.1660	0.1775	69,268,352	+0.01(+3.20%)
Jul 06, 2020	0.1786	0.1786	0.1700	0.1720	70,102,872	+0.00(+2.38%)
Jul 02, 2020	0.1600	0.1800	0.1550	0.1680	287,550,208	-0.06(-25.20%)
Jul 01, 2020	0.2280	0.2390	0.2200	0.2246	104,782,272	-0.01(-5.59%)
Jun 30, 2020	0.2540	0.2550	0.2250	0.2379	86,697,848	-0.02(-9.20%)
Jun 29, 2020	0.2450	0.2670	0.2300	0.2620	165,821,664	+0.02(+8.00%)
Jun 26, 2020	0.2450	0.2747	0.2200	0.2426	221,887,600	+0.01(+4.57%)
Jun 25, 2020	0.1975	0.2480	0.1960	0.2320	242,716,656	+0.04(+22.11%)
Jun 24, 2020	0.2049	0.2250	0.1900	0.1900	52,896,552	-0.02(-9.52%)
Jun 23, 2020	0.2000	0.2120	0.1970	0.2100	32,495,768	-0.01(-2.37%)
Jun 22, 2020	0.1990	0.2151	0.1898	0.2151	19,941,920	+0.03(+13.33%)
Jun 19, 2020	0.2000	0.2030	0.1898	0.1898	25,085,800	-0.03(-13.73%)
Jun 18, 2020	0.2120	0.2200	0.1968	0.2200	31,474,684	+0.00(+0.00%)
Jun 17, 2020	0.2050	0.2200	0.1950	0.2200	60,300,896	+0.03(+15.79%)
Jun 16, 2020	0.1960	0.1962	0.1880	0.1900	24,213,492	-0.00(-0.31%)
Jun 15, 2020	0.1800	0.1970	0.1785	0.1906	24,003,524	+0.00(+2.64%)
Jun 12, 2020	0.1984	0.1989	0.1801	0.1857	23,229,700	-0.00(-1.64%)
Jun 11, 2020	0.1820	0.2149	0.1808	0.1888	45,754,092	-0.02(-8.31%)
Jun 10, 2020	0.2090	0.2300	0.2000	0.2059	97,599,896	+0.01(+5.05%)
Jun 09, 2020	0.2040	0.2049	0.1820	0.1960	40,042,872	-0.00(-1.71%)
Jun 08, 2020	0.1848	0.2098	0.1760	0.1994	83,953,192	+0.02(+13.94%)
Jun 05, 2020	0.1703	0.1800	0.1680	0.1750	46,922,100	+0.01(+3.00%)
Jun 04, 2020	0.1720	0.1720	0.1650	0.1699	38,971,848	-0.01(-3.47%)
Jun 03, 2020	0.1800	0.1800	0.1660	0.1760	68,437,808	+0.01(+8.64%)
Jun 02, 2020	0.1690	0.1690	0.1600	0.1620	58,329,588	+0.00(+0.12%)
Jun 01, 2020	0.1645	0.1657	0.1600	0.1618	29,582,992	+0.00(+2.60%)
May 29, 2020	0.1600	0.1620	0.1540	0.1577	33,669,300	-0.00(-1.07%)
May 28, 2020	0.1705	0.1730	0.1550	0.1594	65,640,088	-0.00(-2.33%)
May 27, 2020	0.1460	0.1652	0.1438	0.1632	219,770,720	-0.05(-22.58%)
May 26, 2020	0.2101	0.2200	0.2050	0.2108	13,427,225	-0.00(-1.86%)
May 22, 2020	0.2200	0.2205	0.2000	0.2148	14,608,300	-0.01(-3.59%)
May 21, 2020	0.2404	0.2460	0.2163	0.2228	25,770,394	+0.00(+0.59%)
May 20, 2020	0.2290	0.2298	0.2110	0.2215	26,061,528	-0.00(-1.77%)
May 19, 2020	0.2205	0.2370	0.2150	0.2255	10,878,408	+0.01(+2.50%)
May 18, 2020	0.2100	0.2300	0.2100	0.2200	13,602,211	-0.01(-4.76%)
May 15, 2020	0.2300	0.2345	0.2201	0.2310	18,041,500	-0.01(-3.55%)
May 14, 2020	0.2360	0.2480	0.2230	0.2395	12,356,268	-0.01(-3.51%)
May 13, 2020	0.2629	0.2665	0.2350	0.2482	23,325,820	-0.02(-7.73%)
May 12, 2020	0.2432	0.2880	0.2300	0.2690	59,427,624	+0.02(+9.39%)
May 11, 2020	0.2448	0.2800	0.2400	0.2459	38,163,628	+0.01(+4.77%)
May 08, 2020	0.3290	0.3550	0.2249	0.2347	130,816,400	-0.04(-13.07%)
May 07, 2020	0.2100	0.2800	0.2000	0.2700	180,300,112	+0.07(+35.41%)
May 06, 2020	0.1950	0.2099	0.1850	0.1994	20,588,878	+0.01(+6.63%)
May 05, 2020	0.2288	0.2300	0.1870	0.1870	46,222,156	-0.00(-2.30%)
May 04, 2020	0.1800	0.2030	0.1705	0.1914	55,883,296	+0.02(+8.81%)
May 01, 2020	0.1725	0.1821	0.1701	0.1759	9,659,200	+0.01(+3.47%)
Apr 30, 2020	0.1706	0.1890	0.1680	0.1700	21,077,248	-0.01(-5.29%)
Apr 29, 2020	0.1899	0.2000	0.1755	0.1795	39,801,912	-0.03(-13.91%)
Apr 28, 2020	0.1679	0.2278	0.1580	0.2085	131,196,864	+0.04(+27.13%)
Apr 27, 2020	0.1550	0.1750	0.1550	0.1640	29,068,512	+0.01(+5.81%)
Apr 24, 2020	0.1500	0.1550	0.1481	0.1550	9,633,900	+0.00(+1.24%)
Apr 23, 2020	0.1550	0.1559	0.1475	0.1531	9,217,443	+0.00(+0.07%)
Apr 22, 2020	0.1550	0.1650	0.1420	0.1530	18,653,938	-0.00(-0.46%)
Apr 21, 2020	0.1760	0.1760	0.1515	0.1537	25,073,016	+0.01(+3.78%)
Apr 20, 2020	0.1585	0.1588	0.1400	0.1481	14,945,476	-0.01(-8.30%)
Apr 17, 2020	0.1470	0.2100	0.1370	0.1615	79,055,000	+0.02(+12.23%)
Apr 16, 2020	0.1270	0.1480	0.1250	0.1439	27,543,452	+0.02(+11.98%)
Apr 15, 2020	0.1320	0.1330	0.1220	0.1285	6,730,689	-0.01(-4.10%)
Apr 14, 2020	0.1390	0.1390	0.1310	0.1340	7,305,316	-0.00(-3.11%)
Apr 13, 2020	0.1400	0.1400	0.1310	0.1383	8,909,328	+0.00(+2.44%)
Apr 09, 2020	0.1400	0.1400	0.1300	0.1350	14,024,600	-0.00(-2.32%)
Apr 08, 2020	0.1127	0.1400	0.1100	0.1382	52,848,696	-0.03(-17.44%)
Apr 07, 2020	0.1700	0.1700	0.1560	0.1674	3,975,698	-0.00(-0.77%)
Apr 06, 2020	0.1749	0.1820	0.1665	0.1687	3,746,093	+0.01(+3.12%)
Apr 03, 2020	0.1750	0.1750	0.1550	0.1636	1,867,400	-0.00(-0.79%)
Apr 02, 2020	0.1750	0.1800	0.1550	0.1649	2,224,141	+0.00(+1.23%)
Apr 01, 2020	0.2000	0.2000	0.1600	0.1629	3,674,627	-0.03(-14.13%)
Mar 31, 2020	0.2100	0.2150	0.1830	0.1897	4,361,557	-0.02(-10.86%)
Mar 30, 2020	0.1683	0.2400	0.1606	0.2128	17,942,104	+0.04(+26.44%)
Mar 27, 2020	0.1685	0.1730	0.1580	0.1683	2,428,000	+0.00(+0.18%)
Mar 26, 2020	0.1603	0.1850	0.1603	0.1680	3,131,901	+0.01(+5.00%)
Mar 25, 2020	0.1600	0.1700	0.1600	0.1600	2,568,936	+0.00(+0.00%)
Mar 24, 2020	0.1600	0.1800	0.1500	0.1600	2,875,032	+0.01(+6.67%)
Mar 23, 2020	0.1600	0.1600	0.1400	0.1500	2,170,484	-0.00(-2.53%)
Mar 20, 2020	0.1450	0.1700	0.1400	0.1539	2,632,800	-0.01(-3.51%)
Mar 19, 2020	0.1600	0.1630	0.1315	0.1595	2,951,878	+0.01(+6.33%)
Mar 18, 2020	0.1800	0.1800	0.1500	0.1500	3,355,153	-0.01(-8.87%)
Mar 17, 2020	0.1850	0.1850	0.1560	0.1646	2,469,017	-0.01(-3.18%)
Mar 16, 2020	0.1600	0.1919	0.1512	0.1700	3,692,817	+0.01(+6.18%)
Mar 13, 2020	0.1900	0.2049	0.1600	0.1601	6,976,200	-0.02(-11.74%)
Mar 12, 2020	0.1806	0.1969	0.1730	0.1814	4,137,259	-0.03(-13.62%)
Mar 11, 2020	0.2300	0.2500	0.2000	0.2100	6,927,454	-0.04(-17.26%)
Mar 10, 2020	0.2240	0.2970	0.2126	0.2538	18,124,628	+0.04(+20.68%)
Mar 09, 2020	0.2305	0.2420	0.2000	0.2103	4,715,370	-0.05(-18.46%)
Mar 06, 2020	0.3000	0.3000	0.2510	0.2579	8,013,700	-0.01(-5.25%)
Mar 05, 2020	0.2401	0.3098	0.2350	0.2722	13,067,461	+0.01(+4.69%)
Mar 04, 2020	0.2600	0.2700	0.2200	0.2600	6,952,383	-0.02(-7.14%)
Mar 03, 2020	0.2200	0.3400	0.2100	0.2800	27,226,162	+0.08(+36.59%)
Mar 02, 2020	0.2000	0.2198	0.1912	0.2050	3,348,350	-0.02(-6.82%)
Feb 28, 2020	0.2399	0.2399	0.2000	0.2200	8,667,500	-0.03(-11.96%)
Feb 27, 2020	0.1650	0.2850	0.1500	0.2499	20,022,836	+0.05(+23.04%)
Feb 26, 2020	0.2200	0.2395	0.2000	0.2031	7,799,940	-0.05(-18.76%)
Feb 25, 2020	0.2750	0.2750	0.2166	0.2500	9,028,941	-0.03(-10.71%)
Feb 24, 2020	0.2800	0.3000	0.2355	0.2800	10,439,899	-0.03(-9.68%)
Feb 21, 2020	0.4200	0.4450	0.2903	0.3100	38,806,900	-0.03(-8.66%)
Feb 20, 2020	0.2200	0.4990	0.2150	0.3394	93,654,184	+0.10(+41.42%)
Feb 19, 2020	0.1635	0.2749	0.1450	0.2400	70,852,296	+0.11(+79.64%)
Feb 18, 2020	0.1333	0.1350	0.1250	0.1336	21,119,634	+0.01(+8.00%)
Feb 14, 2020	0.1254	0.1299	0.1227	0.1237	11,607,100	-0.01(-4.11%)
Feb 13, 2020	0.1299	0.1299	0.1200	0.1290	8,120,051	+0.00(+2.95%)
Feb 12, 2020	0.1360	0.1400	0.1225	0.1253	6,019,817	-0.07(-35.74%)
Feb 11, 2020	0.2160	0.2160	0.1812	0.1950	1,006,389	+0.02(+13.17%)
Feb 10, 2020	0.1750	0.1800	0.1721	0.1723	245,934	+0.00(+0.06%)
Feb 07, 2020	0.2000	0.2000	0.1715	0.1722	654,200	-0.02(-11.47%)
Feb 06, 2020	0.2000	0.2000	0.1902	0.1945	221,808	-0.01(-2.75%)
Feb 05, 2020	0.2000	0.2100	0.1900	0.2000	496,223	-0.00(-0.30%)
Feb 04, 2020	0.2210	0.2210	0.1900	0.2006	706,686	-0.02(-8.82%)
Feb 03, 2020	0.2000	0.2270	0.1860	0.2200	1,185,766	+0.02(+10.78%)
Jan 31, 2020	0.2400	0.2448	0.1901	0.1986	1,534,800	-0.04(-18.44%)
Jan 30, 2020	0.2500	0.2799	0.2300	0.2435	1,968,827	+0.01(+3.40%)
Jan 29, 2020	0.2599	0.2599	0.2302	0.2355	205,970	-0.02(-9.35%)
Jan 28, 2020	0.2600	0.2600	0.2474	0.2598	162,866	+0.01(+5.18%)
Jan 27, 2020	0.2700	0.2710	0.2394	0.2470	295,720	-0.02(-8.52%)
Jan 24, 2020	0.2800	0.2900	0.2700	0.2700	235,800	-0.01(-3.47%)
Jan 23, 2020	0.3040	0.3040	0.2750	0.2797	155,484	-0.01(-3.55%)
Jan 22, 2020	0.3100	0.3200	0.2800	0.2900	224,605	-0.02(-6.09%)
Jan 21, 2020	0.3150	0.3289	0.3011	0.3088	321,398	+0.01(+2.93%)
Jan 17, 2020	0.2930	0.3024	0.2930	0.3000	44,600	+0.00(+1.01%)
Jan 16, 2020	0.2990	0.3045	0.2800	0.2970	100,427	+0.01(+3.30%)
Jan 15, 2020	0.3040	0.3040	0.2835	0.2875	63,867	-0.00(-0.93%)
Jan 14, 2020	0.3100	0.3100	0.2902	0.2902	63,909	-0.01(-3.59%)
Jan 13, 2020	0.3101	0.3141	0.3000	0.3010	63,071	-0.01(-2.93%)
Jan 10, 2020	0.3150	0.3200	0.3009	0.3101	134,800	-0.01(-3.00%)
Jan 09, 2020	0.3300	0.3350	0.3143	0.3197	123,620	-0.00(-0.12%)
Jan 08, 2020	0.3240	0.3314	0.3150	0.3201	55,779	+0.01(+2.14%)
Jan 07, 2020	0.3199	0.3600	0.3112	0.3134	725,523	+0.00(+0.10%)
Jan 06, 2020	0.3112	0.3300	0.3000	0.3131	152,714	-0.02(-5.72%)
Jan 03, 2020	0.3200	0.3582	0.3200	0.3321	404,400	+0.00(+0.64%)
Jan 02, 2020	0.3400	0.3400	0.3300	0.3300	24,123	-0.00(-0.30%)
Dec 31, 2019	0.3291	0.3310	0.3139	0.3310	61,000	+0.00(+0.30%)
Dec 30, 2019	0.3400	0.3400	0.3100	0.3300	107,954	+0.00(+0.86%)
Dec 27, 2019	0.3272	0.3297	0.3272	0.3272	7,500	+0.00(+0.00%)
Dec 26, 2019	0.3300	0.3300	0.3100	0.3272	34,975	-0.00(-0.91%)
Dec 24, 2019	0.3356	0.3356	0.3200	0.3302	27,400	-0.00(-1.23%)
Dec 23, 2019	0.3200	0.3499	0.3200	0.3343	219,792	+0.02(+5.26%)
Dec 20, 2019	0.3160	0.3348	0.3151	0.3176	31,200	+0.00(+0.83%)
Dec 19, 2019	0.3150	0.3310	0.3150	0.3150	119,354	-0.01(-2.17%)
Dec 18, 2019	0.3260	0.3383	0.3101	0.3220	47,635	+0.00(+0.63%)
Dec 17, 2019	0.3190	0.3446	0.3190	0.3200	74,653	-0.01(-4.16%)
Dec 16, 2019	0.3370	0.3430	0.3273	0.3339	55,512	-0.00(-0.33%)
Dec 13, 2019	0.3500	0.3500	0.3122	0.3350	55,800	-0.01(-4.29%)
Dec 12, 2019	0.3490	0.3500	0.3302	0.3500	48,511	+0.00(+0.26%)
Dec 11, 2019	0.3810	0.3810	0.3460	0.3491	108,327	+0.01(+3.74%)
Dec 10, 2019	0.3800	0.3800	0.3283	0.3365	52,329	-0.04(-9.76%)
Dec 09, 2019	0.3800	0.3800	0.3601	0.3729	11,630	+0.01(+3.55%)
Dec 06, 2019	0.3588	0.3750	0.3486	0.3601	74,500	+0.01(+2.89%)
Dec 05, 2019	0.3160	0.3592	0.3000	0.3500	132,346	+0.03(+10.03%)
Dec 04, 2019	0.3091	0.3190	0.3091	0.3181	14,082	+0.01(+2.91%)
Dec 03, 2019	0.3200	0.3200	0.3072	0.3091	140,274	-0.01(-1.87%)
Dec 02, 2019	0.3400	0.3451	0.3150	0.3150	53,712	-0.03(-8.08%)
Nov 29, 2019	0.3501	0.3501	0.3302	0.3427	33,300	-0.02(-4.35%)
Nov 27, 2019	0.3524	0.3600	0.3204	0.3583	45,100	-0.00(-0.47%)
Nov 26, 2019	0.3500	0.3740	0.3201	0.3600	44,924	-0.00(-0.36%)
Nov 25, 2019	0.3950	0.3950	0.3500	0.3613	102,866	-0.02(-6.16%)
Nov 22, 2019	0.3865	0.3990	0.3701	0.3850	67,900	-0.01(-3.70%)
Nov 21, 2019	0.3850	0.3998	0.3790	0.3998	94,683	+0.02(+5.49%)
Nov 20, 2019	0.3970	0.3970	0.3779	0.3790	120,736	+0.00(+0.00%)
Nov 19, 2019	0.3550	0.3950	0.3548	0.3790	26,852	+0.01(+2.54%)
Nov 18, 2019	0.3480	0.3699	0.3440	0.3696	24,641	+0.02(+5.72%)
Nov 15, 2019	0.3600	0.3690	0.3494	0.3496	74,100	-0.04(-10.36%)
Nov 14, 2019	0.3350	0.3998	0.3291	0.3900	408,062	+0.05(+14.71%)
Nov 13, 2019	0.3500	0.3620	0.3300	0.3400	74,976	-0.01(-2.80%)
Nov 12, 2019	0.3328	0.3500	0.3000	0.3498	131,998	+0.00(+0.40%)
Nov 11, 2019	0.3270	0.3490	0.3270	0.3484	27,703	+0.01(+1.57%)
Nov 08, 2019	0.3380	0.3600	0.3200	0.3430	59,100	+0.02(+4.89%)
Nov 07, 2019	0.3800	0.3800	0.3270	0.3270	153,821	-0.00(-0.91%)
Nov 06, 2019	0.3400	0.3800	0.3251	0.3300	123,718	+0.01(+1.54%)
Nov 05, 2019	0.4000	0.4000	0.3100	0.3250	400,809	-0.01(-2.99%)
Nov 04, 2019	0.3255	0.3436	0.2970	0.3350	42,097	+0.03(+8.06%)

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.

Financial News

Zomedica Pharmaceuticals Corp (NY: ZOM )

Historical Prices

Popular Pages