Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.2550	0.2880	0.2450	0.2830	16,095,079	+0.04(+15.51%)
May 30, 2018	0.2500	0.2530	0.2400	0.2450	5,420,469	+0.01(+2.08%)
May 29, 2018	0.2340	0.2500	0.2300	0.2400	7,647,458	+0.01(+5.73%)
May 25, 2018		0.2270	0.2270	0.2270	0	+0.01(+3.94%)
May 24, 2018	0.2230	0.2342	0.2151	0.2184	4,802,337	+0.00(+1.58%)
May 23, 2018	0.2250	0.2250	0.2055	0.2150	3,762,691	-0.01(-6.28%)
May 22, 2018	0.2298	0.2399	0.2248	0.2294	6,095,437	+0.01(+4.80%)
May 21, 2018	0.2100	0.2345	0.2060	0.2189	11,220,118	+0.01(+6.57%)
May 18, 2018	0.1899	0.2090	0.1861	0.2054	5,882,722	+0.01(+7.82%)
May 17, 2018	0.1910	0.1939	0.1875	0.1905	1,747,325	-0.00(-0.26%)
May 16, 2018	0.1953	0.1980	0.1910	0.1910	2,238,364	-0.00(-1.55%)
May 15, 2018	0.1975	0.1985	0.1910	0.1940	1,934,643	-0.00(-1.77%)
May 14, 2018	0.1860	0.1975	0.1847	0.1975	2,862,518	+0.01(+6.18%)
May 11, 2018	0.1933	0.1933	0.1841	0.1860	3,806,378	-0.01(-3.13%)
May 10, 2018	0.1980	0.1990	0.1900	0.1920	2,775,531	-0.01(-3.27%)
May 09, 2018	0.2000	0.2015	0.1900	0.1985	3,830,437	-0.00(-1.59%)
May 08, 2018	0.2046	0.2086	0.2000	0.2017	2,765,486	-0.00(-1.47%)
May 07, 2018	0.1990	0.2110	0.1920	0.2047	4,275,747	+0.01(+2.86%)
May 04, 2018	0.2000	0.2030	0.1850	0.1990	8,899,993	-0.01(-4.33%)
May 03, 2018	0.2055	0.2130	0.2001	0.2080	3,704,444	-0.00(-0.95%)
May 02, 2018	0.2150	0.2160	0.2050	0.2100	4,039,811	-0.01(-2.55%)
May 01, 2018	0.2247	0.2247	0.2150	0.2155	2,896,278	-0.01(-4.09%)
Apr 30, 2018	0.2150	0.2247	0.2125	0.2247	3,240,398	+0.00(+2.14%)
Apr 27, 2018	0.2300	0.2347	0.2111	0.2200	5,144,910	+0.01(+4.71%)
Apr 26, 2018	0.2199	0.2199	0.2089	0.2101	4,304,236	-0.00(-0.43%)
Apr 25, 2018	0.2220	0.2220	0.2100	0.2110	2,777,403	-0.00(-2.09%)
Apr 24, 2018	0.2170	0.2200	0.2121	0.2155	2,798,262	-0.00(-0.32%)
Apr 23, 2018	0.2226	0.2250	0.2120	0.2162	3,242,043	-0.01(-2.88%)
Apr 20, 2018	0.2285	0.2342	0.2220	0.2226	3,057,071	-0.01(-2.28%)
Apr 19, 2018	0.2401	0.2450	0.2250	0.2278	4,896,252	-0.01(-5.04%)
Apr 18, 2018	0.2491	0.2580	0.2330	0.2399	9,632,063	+0.01(+4.30%)
Apr 17, 2018	0.2250	0.2350	0.2201	0.2300	6,229,997	+0.01(+5.12%)
Apr 16, 2018	0.2150	0.2285	0.2145	0.2188	4,177,930	+0.00(+1.77%)
Apr 13, 2018	0.2257	0.2260	0.2100	0.2150	3,639,783	-0.01(-2.72%)
Apr 12, 2018	0.2300	0.2300	0.2200	0.2210	3,854,851	-0.00(-1.82%)
Apr 11, 2018	0.2215	0.2350	0.2125	0.2251	4,570,865	+0.00(+1.63%)
Apr 10, 2018	0.2200	0.2220	0.2120	0.2215	3,497,826	-0.00(-0.40%)
Apr 09, 2018	0.2100	0.2270	0.2061	0.2224	4,281,016	+0.00(+0.63%)
Apr 06, 2018				0.2210	5,019,023	-0.01(-4.29%)
Apr 05, 2018	0.2520	0.2520	0.2220	0.2309	7,001,111	-0.01(-2.98%)
Apr 04, 2018	0.2100	0.2480	0.2090	0.2380	11,928,400	+0.03(+15.98%)
Apr 03, 2018	0.2251	0.2282	0.2000	0.2052	10,941,328	-0.02(-10.12%)
Apr 02, 2018	0.2400	0.2400	0.2220	0.2283	4,765,420	-0.00(-1.17%)
Mar 29, 2018		0.2310	0.2310	0.2310	0	-0.01(-3.75%)
Mar 28, 2018	0.2560	0.2600	0.2270	0.2400	10,270,815	-0.02(-6.43%)
Mar 27, 2018	0.2670	0.2690	0.2550	0.2565	6,413,556	-0.01(-4.82%)
Mar 26, 2018	0.2800	0.2800	0.2660	0.2695	6,373,375	-0.01(-2.88%)
Mar 23, 2018	0.2700	0.2800	0.2605	0.2775	6,677,140	-0.01(-2.60%)
Mar 22, 2018	0.2887	0.2915	0.2800	0.2849	8,277,975	-0.01(-4.72%)
Mar 21, 2018	0.2824	0.3050	0.2816	0.2990	11,877,630	-0.01(-4.01%)
Mar 20, 2018	0.3000	0.3290	0.2810	0.3115	36,472,300	+0.05(+17.55%)
Mar 19, 2018	0.2600	0.2700	0.2350	0.2650	14,512,669	-0.00(-1.63%)
Mar 16, 2018	0.2700	0.2800	0.2551	0.2694	8,885,774	-0.02(-7.10%)
Mar 15, 2018	0.2950	0.2959	0.2400	0.2900	18,645,308	-0.01(-2.36%)
Mar 14, 2018	0.3045	0.3100	0.2810	0.2970	13,905,520	-0.02(-5.11%)
Mar 13, 2018	0.3100	0.3285	0.2900	0.3130	16,171,752	-0.02(-7.12%)
Mar 12, 2018	0.3550	0.3550	0.3200	0.3370	17,706,428	+0.01(+2.74%)
Mar 09, 2018	0.3100	0.3351	0.2990	0.3280	19,333,258	+0.03(+8.61%)
Mar 08, 2018	0.3250	0.3250	0.2750	0.3020	34,667,168	-0.04(-11.18%)
Mar 07, 2018				0.3400	44,677,148	-0.00(-1.31%)
Mar 06, 2018	0.3050	0.3503	0.3000	0.3445	46,764,396	+0.05(+18.38%)
Mar 05, 2018	0.2887	0.3048	0.2757	0.2910	25,155,550	+0.02(+6.20%)
Mar 02, 2018	0.2700	0.2750	0.2550	0.2740	14,034,088	+0.00(+1.48%)
Mar 01, 2018	0.2800	0.2800	0.2392	0.2700	27,776,776	+0.02(+5.92%)
Feb 28, 2018	0.2690	0.3200	0.2120	0.2549	100,192,408	+0.03(+13.59%)
Feb 27, 2018	0.1900	0.2301	0.1845	0.2244	47,815,388	+0.05(+25.29%)
Feb 26, 2018	0.1680	0.1840	0.1620	0.1791	11,206,852	+0.02(+9.88%)
Feb 23, 2018	0.1650	0.1660	0.1600	0.1630	3,928,073	+0.00(+1.88%)
Feb 22, 2018	0.1600	0.1650	0.1522	0.1600	5,586,451	+0.00(+1.59%)
Feb 21, 2018	0.1540	0.1589	0.1510	0.1575	3,480,076	-0.00(-0.32%)
Feb 20, 2018	0.1690	0.1690	0.1550	0.1580	6,564,576	+0.00(+0.70%)
Feb 16, 2018		0.1569	0.1569	0.1569	0	+0.01(+8.21%)
Feb 15, 2018		0.1574	0.1374	0.1450	11,062,890	-0.01(-7.94%)
Feb 14, 2018	0.1689	0.1697	0.1425	0.1575	8,878,658	-0.01(-6.42%)
Feb 13, 2018				0.1683	5,450,512	-0.00(-1.00%)
Feb 12, 2018	0.1850	0.1850	0.1696	0.1700	7,195,988	-0.01(-8.11%)
Feb 09, 2018	0.1800	0.1850	0.1650	0.1850	8,228,601	+0.01(+3.24%)
Feb 08, 2018	0.1850	0.1850	0.1765	0.1792	8,476,040	+0.00(+1.53%)
Feb 07, 2018	0.1950	0.1960	0.1760	0.1765	11,174,398	-0.02(-11.75%)
Feb 06, 2018	0.1850	0.2000	0.1600	0.2000	15,003,011	+0.02(+12.49%)
Feb 05, 2018	0.1750	0.2060	0.1700	0.1778	41,907,396	+0.02(+10.37%)
Feb 02, 2018	0.1837	0.1850	0.1400	0.1611	29,836,638	-0.03(-14.17%)
Feb 01, 2018	0.1400	0.1880	0.1350	0.1877	52,209,060	+0.06(+42.20%)
Jan 31, 2018	0.1350	0.1380	0.1300	0.1320	7,689,922	+0.00(+3.21%)
Jan 30, 2018	0.1300	0.1300	0.1255	0.1279	6,038,608	-0.00(-0.70%)
Jan 29, 2018	0.1365	0.1375	0.1275	0.1288	11,279,519	-0.00(-0.46%)
Jan 26, 2018	0.1295	0.1300	0.1235	0.1294	6,207,999	+0.00(+2.21%)
Jan 25, 2018	0.1300	0.1329	0.1240	0.1266	4,384,129	-0.00(-0.86%)
Jan 24, 2018	0.1330	0.1330	0.1260	0.1277	5,377,425	-0.01(-3.91%)
Jan 23, 2018	0.1300	0.1360	0.1270	0.1329	7,582,202	+0.01(+4.07%)
Jan 22, 2018	0.1350	0.1350	0.1260	0.1277	5,404,350	+0.00(+0.63%)
Jan 19, 2018	0.1380	0.1380	0.1205	0.1269	6,103,601	-0.01(-4.15%)
Jan 18, 2018	0.1450	0.1450	0.1260	0.1324	15,808,430	-0.01(-4.75%)
Jan 17, 2018	0.1323	0.1450	0.1260	0.1390	25,566,284	+0.01(+8.68%)
Jan 16, 2018	0.1260	0.1280	0.1181	0.1279	5,858,729	+0.01(+6.58%)
Jan 12, 2018		0.1200	0.1200	0.1200	0	-0.00(-3.23%)
Jan 11, 2018	0.1207	0.1282	0.1130	0.1240	7,799,233	+0.01(+7.83%)
Jan 10, 2018			0.1120	0.1150	5,682,613	-0.01(-6.43%)
Jan 09, 2018	0.1130	0.1390	0.1110	0.1229	19,947,308	+0.01(+8.76%)
Jan 08, 2018	0.1130	0.1250	0.1090	0.1130	6,465,506	+0.00(+1.07%)
Jan 05, 2018	0.1114	0.1148	0.1090	0.1118	1,957,439	-0.00(-1.67%)
Jan 04, 2018	0.1150	0.1150	0.1111	0.1137	1,361,730	+0.00(+1.52%)
Jan 03, 2018	0.1123	0.1150	0.1119	0.1120	1,139,510	+0.00(+0.00%)
Jan 02, 2018	0.1135	0.1150	0.1100	0.1120	1,573,672	+0.00(+1.63%)
Dec 29, 2017		0.1102	0.1102	0.1102	0	-0.00(-4.01%)
Dec 28, 2017	0.1188	0.1204	0.1125	0.1148	3,470,366	-0.00(-0.35%)
Dec 27, 2017	0.1188	0.1199	0.1113	0.1152	2,687,694	-0.00(-0.26%)
Dec 26, 2017	0.1102	0.1180	0.1102	0.1155	2,680,971	+0.01(+10.00%)
Dec 22, 2017	0.1080	0.1171	0.1050	0.1050	3,130,099	-0.01(-4.55%)
Dec 21, 2017	0.1060	0.1130	0.1000	0.1100	2,933,430	+0.01(+6.38%)
Dec 20, 2017	0.1070	0.1100	0.1018	0.1034	2,550,151	-0.01(-6.00%)
Dec 19, 2017	0.1125	0.1125	0.1070	0.1100	1,588,903	-0.00(-0.81%)
Dec 18, 2017	0.1135	0.1135	0.1070	0.1109	2,531,551	-0.00(-2.29%)
Dec 15, 2017	0.1150	0.1150	0.1090	0.1135	2,541,202	+0.00(+1.52%)
Dec 14, 2017	0.1070	0.1170	0.1070	0.1118	3,565,455	+0.00(+0.00%)
Dec 13, 2017	0.1191	0.1198	0.1100	0.1118	3,620,726	-0.00(-1.50%)
Dec 12, 2017	0.1180	0.1180	0.1120	0.1135	2,028,990	+0.00(+2.07%)
Dec 11, 2017	0.1200	0.1200	0.1112	0.1112	2,700,957	-0.01(-4.88%)
Dec 08, 2017	0.1175	0.1200	0.1070	0.1169	3,312,713	+0.01(+4.56%)
Dec 07, 2017	0.1080	0.1160	0.1070	0.1118	2,304,742	+0.00(+1.18%)
Dec 06, 2017	0.1189	0.1189	0.1080	0.1105	3,232,936	-0.01(-5.47%)
Dec 05, 2017	0.1200	0.1228	0.1126	0.1169	2,767,073	-0.00(-2.50%)
Dec 04, 2017	0.1250	0.1260	0.1180	0.1199	3,439,777	+0.00(+3.10%)
Dec 01, 2017	0.1250	0.1250	0.1163	0.1163	3,014,215	-0.01(-6.96%)
Nov 30, 2017	0.1285	0.1350	0.1168	0.1250	7,072,117	-0.00(-0.56%)
Nov 29, 2017	0.1250	0.1299	0.1200	0.1257	3,752,634	+0.00(+2.95%)
Nov 28, 2017	0.1250	0.1270	0.1170	0.1221	4,587,555	+0.01(+5.26%)
Nov 27, 2017	0.1205	0.1240	0.1161	0.1160	3,879,771	-0.01(-7.20%)
Nov 24, 2017	0.1210	0.1281	0.1195	0.1250	2,223,269	+0.00(+3.31%)
Nov 22, 2017	0.1230	0.1250	0.1150	0.1210	3,038,553	-0.00(-3.20%)
Nov 21, 2017	0.1299	0.1300	0.1106	0.1250	17,276,228	-0.06(-32.76%)
Nov 20, 2017	0.1860	0.1920	0.1846	0.1859	462,144	-0.00(-2.16%)
Nov 17, 2017	0.1960	0.1960	0.1845	0.1900	990,325	+0.00(+0.00%)
Nov 16, 2017	0.1912	0.1946	0.1834	0.1900	470,084	+0.00(+0.48%)
Nov 15, 2017	0.1969	0.1969	0.1835	0.1891	679,111	+0.00(+0.80%)
Nov 14, 2017	0.1950	0.1999	0.1815	0.1876	812,694	-0.00(-1.47%)
Nov 13, 2017	0.1916	0.1950	0.1826	0.1904	1,071,985	+0.01(+5.48%)
Nov 10, 2017	0.1984	0.2000	0.1700	0.1805	1,819,477	-0.02(-8.70%)
Nov 09, 2017	0.2100	0.2150	0.1950	0.1977	2,639,786	-0.04(-18.31%)
Nov 08, 2017	0.2611	0.2950	0.2311	0.2420	7,820,626	+0.03(+15.84%)
Nov 07, 2017	0.1740	0.2100	0.1702	0.2089	3,023,314	+0.04(+22.24%)
Nov 06, 2017	0.1726	0.1775	0.1655	0.1709	550,857	-0.00(-2.12%)
Nov 03, 2017	0.1783	0.1783	0.1600	0.1746	525,107	+0.00(+2.77%)
Nov 02, 2017	0.1761	0.1800	0.1630	0.1699	1,058,307	-0.01(-3.52%)
Nov 01, 2017	0.1900	0.1901	0.1626	0.1761	1,108,723	-0.01(-3.67%)
Oct 31, 2017	0.1900	0.1950	0.1810	0.1828	1,181,295	-0.01(-4.09%)
Oct 30, 2017	0.2000	0.2060	0.1905	0.1906	884,079	-0.01(-7.07%)
Oct 27, 2017	0.2100	0.2100	0.1956	0.2051	1,108,406	+0.01(+4.59%)
Oct 26, 2017	0.1950	0.2100	0.1806	0.1961	1,093,270	+0.00(+0.56%)
Oct 25, 2017	0.2300	0.2300	0.1950	0.1950	1,089,364	-0.01(-4.65%)
Oct 24, 2017	0.2268	0.2299	0.1950	0.2045	1,763,195	-0.01(-5.32%)
Oct 23, 2017	0.2500	0.2501	0.2015	0.2160	2,167,704	-0.03(-11.80%)
Oct 20, 2017	0.2399	0.2600	0.2200	0.2449	3,280,777	-0.05(-15.55%)
Oct 19, 2017	0.3100	0.3100	0.2849	0.2900	875,358	+0.00(+0.00%)
Oct 18, 2017	0.2810	0.3150	0.2810	0.2900	1,931,887	+0.01(+3.02%)
Oct 17, 2017	0.2800	0.3051	0.2750	0.2815	1,826,824	+0.00(+0.00%)
Oct 16, 2017	0.2900	0.2900	0.2730	0.2815	1,268,633	-0.01(-2.43%)
Oct 13, 2017	0.2850	0.2960	0.2850	0.2885	614,207	+0.00(+0.87%)
Oct 12, 2017	0.3090	0.3090	0.2860	0.2860	866,530	-0.01(-4.09%)
Oct 11, 2017	0.2989	0.3150	0.2920	0.2982	2,226,772	+0.01(+2.12%)
Oct 10, 2017	0.2900	0.3290	0.2820	0.2920	3,919,080	+0.01(+2.46%)
Oct 09, 2017	0.2850	0.2949	0.2820	0.2850	921,616	-0.01(-3.36%)
Oct 06, 2017	0.2975	0.3149	0.2860	0.2949	1,235,160	+0.00(+0.96%)
Oct 05, 2017	0.2850	0.2947	0.2800	0.2921	774,069	+0.01(+3.77%)
Oct 04, 2017	0.2900	0.2959	0.2800	0.2815	654,751	-0.01(-2.93%)
Oct 03, 2017	0.3000	0.3000	0.2850	0.2900	778,512	-0.01(-3.33%)
Oct 02, 2017	0.3000	0.3050	0.2900	0.3000	593,277	+0.01(+4.90%)
Sep 29, 2017	0.2870	0.3000	0.2860	0.2860	657,646	+0.00(+0.18%)
Sep 28, 2017	0.2970	0.3011	0.2820	0.2855	1,018,963	-0.02(-5.78%)
Sep 27, 2017				0.3030	1,838,067	-0.03(-8.49%)
Sep 26, 2017	0.2800	0.3490	0.2800	0.3311	5,778,175	+0.05(+16.18%)
Sep 25, 2017	0.2900	0.3100	0.2800	0.2850	500,337	-0.02(-5.00%)
Sep 22, 2017	0.3045	0.3045	0.2850	0.3000	340,967	+0.01(+4.90%)
Sep 21, 2017	0.3150	0.3150	0.2850	0.2860	567,557	-0.01(-4.67%)
Sep 20, 2017	0.2814	0.3100	0.2700	0.3000	1,291,215	+0.03(+10.70%)
Sep 19, 2017	0.2800	0.2938	0.2659	0.2710	964,332	-0.01(-4.91%)
Sep 18, 2017	0.3300	0.3300	0.2850	0.2850	665,978	-0.02(-6.56%)
Sep 15, 2017	0.2750	0.3050	0.2750	0.3050	542,089	+0.02(+6.09%)
Sep 14, 2017	0.3199	0.3199	0.2850	0.2875	887,727	-0.01(-4.17%)
Sep 13, 2017	0.3300	0.3400	0.3000	0.3000	1,401,064	-0.04(-11.76%)
Sep 12, 2017	0.3600	0.3899	0.3400	0.3400	2,459,414	-0.01(-1.73%)
Sep 11, 2017	0.3481	0.3499	0.3200	0.3460	353,025	+0.01(+1.76%)
Sep 08, 2017	0.3532	0.3572	0.3170	0.3400	405,423	-0.01(-2.58%)
Sep 07, 2017	0.3600	0.3794	0.3400	0.3490	653,534	-0.01(-3.06%)
Sep 06, 2017	0.3500	0.3699	0.3218	0.3600	1,333,824	+0.03(+9.09%)
Sep 05, 2017	0.3000	0.3400	0.2999	0.3300	1,050,958	+0.02(+6.11%)
Sep 01, 2017	0.3090	0.3120	0.2951	0.3110	545,456	+0.01(+1.63%)
Aug 31, 2017	0.2900	0.3130	0.2900	0.3060	833,404	+0.02(+5.15%)
Aug 30, 2017	0.2898	0.2910	0.2823	0.2910	243,465	+0.00(+1.36%)
Aug 29, 2017	0.2800	0.2898	0.2800	0.2871	333,731	+0.01(+2.54%)
Aug 28, 2017	0.2850	0.2971	0.2800	0.2800	338,225	-0.01(-3.41%)
Aug 25, 2017	0.2925	0.2950	0.2800	0.2899	328,863	+0.00(+0.83%)
Aug 24, 2017	0.2900	0.3000	0.2850	0.2875	332,813	+0.00(+0.88%)
Aug 23, 2017	0.2735	0.2880	0.2735	0.2850	355,443	+0.00(+0.60%)
Aug 22, 2017	0.2700	0.2900	0.2700	0.2833	352,066	+0.01(+3.02%)
Aug 21, 2017	0.2864	0.2900	0.2750	0.2750	630,119	-0.02(-6.59%)
Aug 18, 2017	0.2900	0.2945	0.2801	0.2944	366,719	+0.00(+1.66%)
Aug 17, 2017	0.3100	0.3190	0.2800	0.2896	1,207,978	-0.02(-6.58%)
Aug 16, 2017	0.3240	0.3350	0.2900	0.3100	1,069,447	-0.00(-0.32%)
Aug 15, 2017	0.2852	0.3299	0.2850	0.3110	1,090,559	+0.02(+6.51%)
Aug 14, 2017	0.2888	0.2930	0.2800	0.2920	398,949	+0.02(+8.15%)
Aug 11, 2017	0.2940	0.2940	0.2700	0.2700	427,733	-0.01(-4.59%)
Aug 10, 2017	0.3000	0.3048	0.2800	0.2830	781,560	-0.02(-5.03%)
Aug 09, 2017	0.2700	0.3000	0.2650	0.2980	721,696	+0.03(+10.99%)
Aug 08, 2017	0.2918	0.2918	0.2612	0.2685	2,008,279	-0.02(-7.95%)
Aug 07, 2017	0.3100	0.3100	0.2800	0.2917	888,374	-0.01(-2.77%)
Aug 04, 2017	0.3144	0.3144	0.2950	0.3000	427,034	+0.00(+0.17%)
Aug 03, 2017	0.3000	0.3100	0.2859	0.2995	529,893	-0.00(-0.17%)
Aug 02, 2017	0.3300	0.3300	0.2850	0.3000	1,268,744	-0.03(-8.95%)
Aug 01, 2017	0.3399	0.3490	0.3221	0.3295	584,284	-0.01(-4.02%)
Jul 31, 2017	0.3600	0.3601	0.3214	0.3433	718,760	-0.01(-3.16%)
Jul 28, 2017	0.3451	0.3550	0.3451	0.3545	472,608	+0.00(+1.03%)
Jul 27, 2017	0.3600	0.3607	0.3360	0.3509	714,912	+0.01(+3.20%)
Jul 26, 2017	0.3730	0.3730	0.3200	0.3400	1,172,621	-0.03(-8.11%)
Jul 25, 2017	0.3700	0.3850	0.3610	0.3700	918,646	-0.01(-2.50%)
Jul 24, 2017	0.4200	0.4200	0.3750	0.3795	1,896,474	-0.08(-17.50%)
Jul 21, 2017	0.4700	0.4789	0.4300	0.4600	345,465	-0.01(-2.11%)
Jul 20, 2017	0.4765	0.4800	0.4600	0.4699	473,905	-0.01(-1.39%)
Jul 19, 2017	0.4700	0.4835	0.4700	0.4765	404,045	+0.01(+1.38%)
Jul 18, 2017	0.4710	0.4710	0.4602	0.4700	258,306	+0.00(+0.00%)
Jul 17, 2017	0.4520	0.4750	0.4520	0.4700	300,709	+0.01(+2.40%)
Jul 14, 2017	0.4550	0.4590	0.4501	0.4590	320,493	+0.01(+1.82%)
Jul 13, 2017	0.4501	0.4579	0.4501	0.4508	166,490	-0.01(-1.79%)
Jul 12, 2017	0.4512	0.4590	0.4500	0.4590	196,766	+0.01(+2.00%)
Jul 11, 2017	0.4600	0.4701	0.4500	0.4500	229,398	-0.01(-2.17%)
Jul 10, 2017	0.4500	0.4600	0.4500	0.4600	164,403	+0.01(+3.07%)
Jul 07, 2017	0.4700	0.4750	0.4410	0.4463	563,030	-0.03(-6.04%)
Jul 06, 2017	0.4750	0.4880	0.4500	0.4750	392,466	-0.01(-1.04%)
Jul 05, 2017	0.4826	0.4990	0.4800	0.4800	429,976	-0.01(-2.04%)
Jul 03, 2017	0.4900	0.5000	0.4800	0.4900	177,510	+0.01(+2.30%)
Jun 30, 2017	0.4700	0.4880	0.4602	0.4790	490,408	+0.01(+1.91%)
Jun 29, 2017	0.4600	0.4700	0.4500	0.4700	521,716	+0.02(+4.44%)
Jun 28, 2017	0.4500	0.4550	0.4402	0.4500	385,231	+0.00(+0.00%)
Jun 27, 2017	0.4408	0.4500	0.4300	0.4500	692,996	+0.01(+1.40%)
Jun 26, 2017	0.4550	0.4550	0.4350	0.4438	356,229	-0.01(-1.38%)
Jun 23, 2017	0.4700	0.4700	0.4321	0.4500	537,071	-0.01(-1.96%)
Jun 22, 2017	0.4200	0.4650	0.4180	0.4590	1,149,685	+0.03(+7.70%)
Jun 21, 2017	0.4200	0.4500	0.4160	0.4262	676,862	-0.02(-4.01%)
Jun 20, 2017	0.4650	0.4650	0.4000	0.4440	1,687,890	-0.03(-5.53%)
Jun 19, 2017	0.4700	0.4796	0.4500	0.4700	925,125	-0.00(-0.17%)
Jun 16, 2017	0.4901	0.4934	0.4528	0.4708	1,112,150	-0.01(-1.94%)
Jun 15, 2017	0.4800	0.4939	0.4701	0.4801	685,967	-0.01(-2.99%)
Jun 14, 2017	0.5000	0.5000	0.4702	0.4949	1,031,117	-0.03(-4.83%)
Jun 13, 2017	0.5300	0.5400	0.5080	0.5200	1,128,049	+0.00(+0.68%)
Jun 12, 2017	0.5100	0.5300	0.5000	0.5165	644,904	+0.01(+1.27%)
Jun 09, 2017	0.5183	0.5200	0.5000	0.5100	835,140	+0.00(+0.43%)
Jun 08, 2017	0.5233	0.5479	0.4850	0.5078	1,052,392	-0.02(-2.96%)
Jun 07, 2017	0.5000	0.5300	0.4810	0.5233	871,887	+0.03(+6.34%)
Jun 06, 2017	0.5147	0.5166	0.4900	0.4921	806,874	-0.03(-6.37%)
Jun 05, 2017	0.5683	0.5683	0.4750	0.5256	2,057,770	-0.03(-5.28%)
Jun 02, 2017	0.5400	0.5600	0.5199	0.5549	1,979,696	-0.03(-5.42%)

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

Biopharmx Corp (NY: BPMX )

Historical Prices

Popular Pages