Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.0020	0.0021	0.0019	0.0020	1,037,059	+0.00(+0.00%)
Apr 29, 2020	0.0021	0.0021	0.0017	0.0020	2,151,896	+0.00(+0.00%)
Apr 28, 2020	0.0020	0.0021	0.0019	0.0020	5,492,131	-0.00(-13.04%)
Apr 27, 2020	0.0023	0.0023	0.0020	0.0023	277,844	-0.00(-4.17%)
Apr 24, 2020	0.0024	0.0024	0.0019	0.0024	3,607,300	+0.00(+0.00%)
Apr 23, 2020	0.0024	0.0026	0.0019	0.0024	5,073,330	-0.00(-7.69%)
Apr 22, 2020	0.0030	0.0031	0.0022	0.0026	1,326,073	-0.00(-13.33%)
Apr 21, 2020	0.0027	0.0030	0.0023	0.0030	746,408	+0.00(+11.11%)
Apr 20, 2020	0.0021	0.0027	0.0021	0.0027	872,771	+0.00(+12.50%)
Apr 17, 2020	0.0034	0.0034	0.0024	0.0024	1,018,500	-0.00(-27.27%)
Apr 16, 2020	0.0032	0.0033	0.0025	0.0033	1,788,891	+0.00(+6.45%)
Apr 15, 2020	0.0030	0.0034	0.0027	0.0031	4,574,844	+0.00(+14.81%)
Apr 14, 2020	0.0017	0.0027	0.0016	0.0027	2,201,859	+0.00(+58.82%)
Apr 13, 2020	0.0017	0.0018	0.0016	0.0017	1,656,010	+0.00(+0.00%)
Apr 09, 2020	0.0017	0.0018	0.0016	0.0017	1,475,400	-0.00(-5.56%)
Apr 08, 2020	0.0018	0.0018	0.0017	0.0018	1,723,273	+0.00(+0.00%)
Apr 07, 2020	0.0017	0.0018	0.0015	0.0018	3,523,014	+0.00(+5.88%)
Apr 06, 2020	0.0017	0.0018	0.0014	0.0017	3,084,750	+0.00(+0.00%)
Apr 03, 2020	0.0019	0.0019	0.0014	0.0017	5,796,300	-0.00(-5.56%)
Apr 02, 2020	0.0019	0.0019	0.0016	0.0018	2,388,342	+0.00(+0.00%)
Apr 01, 2020	0.0022	0.0022	0.0014	0.0018	3,644,889	-0.00(-14.29%)
Mar 31, 2020	0.0022	0.0022	0.0020	0.0021	279,841	-0.00(-4.55%)
Mar 30, 2020	0.0022	0.0022	0.0019	0.0022	497,119	+0.00(+4.76%)
Mar 27, 2020	0.0022	0.0023	0.0020	0.0021	951,500	-0.00(-4.55%)
Mar 26, 2020	0.0022	0.0023	0.0020	0.0022	487,169	-0.00(-4.35%)
Mar 25, 2020	0.0021	0.0024	0.0020	0.0023	2,355,684	+0.00(+15.00%)
Mar 24, 2020	0.0021	0.0023	0.0020	0.0020	2,047,984	-0.00(-4.76%)
Mar 23, 2020	0.0021	0.0021	0.0018	0.0021	2,411,503	+0.00(+5.00%)
Mar 20, 2020	0.0025	0.0025	0.0015	0.0020	9,375,600	-0.00(-20.00%)
Mar 19, 2020	0.0027	0.0030	0.0022	0.0025	666,435	-0.00(-3.85%)
Mar 18, 2020	0.0029	0.0029	0.0021	0.0026	2,780,207	-0.00(-10.34%)
Mar 17, 2020	0.0021	0.0030	0.0015	0.0029	2,172,404	+0.00(+11.54%)
Mar 16, 2020	0.0028	0.0030	0.0020	0.0026	8,061,524	+0.00(+0.00%)
Mar 13, 2020	0.0028	0.0028	0.0022	0.0026	4,865,300	-0.00(-7.14%)
Mar 12, 2020	0.0030	0.0030	0.0022	0.0028	9,171,684	-0.00(-6.67%)
Mar 11, 2020	0.0032	0.0040	0.0030	0.0030	8,060,468	+0.00(+3.45%)
Mar 10, 2020	0.0038	0.0040	0.0029	0.0029	6,493,538	-0.00(-27.50%)
Mar 09, 2020	0.0036	0.0040	0.0034	0.0040	1,887,300	+0.00(+2.56%)
Mar 06, 2020	0.0040	0.0045	0.0038	0.0039	3,074,900	-0.00(-2.50%)
Mar 05, 2020	0.0040	0.0040	0.0036	0.0040	617,746	+0.00(+0.00%)
Mar 04, 2020	0.0046	0.0046	0.0036	0.0040	960,932	+0.00(+0.00%)
Mar 03, 2020	0.0040	0.0040	0.0031	0.0040	8,460,631	+0.00(+8.11%)
Mar 02, 2020	0.0038	0.0040	0.0035	0.0037	2,389,626	-0.00(-2.63%)
Feb 28, 2020	0.0040	0.0040	0.0031	0.0038	4,063,300	-0.00(-5.00%)
Feb 27, 2020	0.0047	0.0050	0.0036	0.0040	15,772,455	-0.00(-14.89%)
Feb 26, 2020	0.0043	0.0048	0.0042	0.0047	862,177	+0.00(+4.44%)
Feb 25, 2020	0.0043	0.0046	0.0042	0.0045	1,372,336	+0.00(+4.65%)
Feb 24, 2020	0.0044	0.0044	0.0042	0.0043	774,070	-0.00(-2.27%)
Feb 21, 2020	0.0046	0.0046	0.0042	0.0044	842,700	-0.00(-4.35%)
Feb 20, 2020	0.0043	0.0046	0.0043	0.0046	2,043,241	+0.00(+0.00%)
Feb 19, 2020	0.0044	0.0047	0.0042	0.0046	2,627,358	-0.00(-2.13%)
Feb 18, 2020	0.0048	0.0050	0.0043	0.0047	1,920,223	-0.00(-4.08%)
Feb 14, 2020	0.0044	0.0052	0.0044	0.0049	2,135,400	+0.00(+2.08%)
Feb 13, 2020	0.0046	0.0048	0.0043	0.0048	1,700,572	+0.00(+4.35%)
Feb 12, 2020	0.0047	0.0049	0.0043	0.0046	1,542,894	-0.00(-4.17%)
Feb 11, 2020	0.0048	0.0049	0.0044	0.0048	2,171,039	+0.00(+0.00%)
Feb 10, 2020	0.0046	0.0048	0.0044	0.0048	873,916	+0.00(+0.00%)
Feb 07, 2020	0.0047	0.0048	0.0045	0.0048	732,200	+0.00(+4.35%)
Feb 06, 2020	0.0048	0.0048	0.0044	0.0046	1,156,799	-0.00(-8.00%)
Feb 05, 2020	0.0058	0.0058	0.0044	0.0050	3,625,236	-0.00(-3.85%)
Feb 04, 2020	0.0048	0.0054	0.0044	0.0052	3,520,544	+0.00(+15.56%)
Feb 03, 2020	0.0051	0.0052	0.0043	0.0045	7,769,929	-0.00(-10.00%)
Jan 31, 2020	0.0059	0.0059	0.0047	0.0050	4,692,300	-0.00(-7.41%)
Jan 30, 2020	0.0059	0.0059	0.0047	0.0054	11,951,665	-0.00(-3.57%)
Jan 29, 2020	0.0058	0.0059	0.0051	0.0056	2,147,735	+0.00(+3.70%)
Jan 28, 2020	0.0052	0.0059	0.0051	0.0054	2,651,385	+0.00(+3.85%)
Jan 27, 2020	0.0050	0.0054	0.0050	0.0052	3,121,687	-0.00(-3.70%)
Jan 24, 2020	0.0059	0.0059	0.0050	0.0054	3,973,600	-0.00(-8.47%)
Jan 23, 2020	0.0058	0.0059	0.0054	0.0059	1,751,731	+0.00(+1.72%)
Jan 22, 2020	0.0059	0.0061	0.0054	0.0058	1,222,042	-0.00(-3.33%)
Jan 21, 2020	0.0055	0.0060	0.0055	0.0060	1,658,217	+0.00(+1.69%)
Jan 17, 2020	0.0059	0.0061	0.0051	0.0059	2,011,800	-0.00(-4.84%)
Jan 16, 2020	0.0062	0.0062	0.0054	0.0062	1,376,889	+0.00(+5.08%)
Jan 15, 2020	0.0062	0.0063	0.0054	0.0059	2,236,946	+0.00(+1.72%)
Jan 14, 2020	0.0063	0.0065	0.0053	0.0058	4,837,047	-0.00(-10.77%)
Jan 13, 2020	0.0064	0.0067	0.0060	0.0065	2,596,898	+0.00(+1.56%)
Jan 10, 2020	0.0067	0.0068	0.0059	0.0064	2,535,000	-0.00(-3.03%)
Jan 09, 2020	0.0055	0.0071	0.0055	0.0066	9,284,932	+0.00(+11.86%)
Jan 08, 2020	0.0060	0.0062	0.0056	0.0059	2,457,112	-0.00(-3.28%)
Jan 07, 2020	0.0063	0.0065	0.0058	0.0061	1,609,187	-0.00(-3.17%)
Jan 06, 2020	0.0057	0.0065	0.0057	0.0063	354,085	+0.00(+5.00%)
Jan 03, 2020	0.0067	0.0067	0.0059	0.0060	3,026,300	-0.00(-3.23%)
Jan 02, 2020	0.0057	0.0062	0.0056	0.0062	2,847,809	+0.00(+10.71%)
Dec 31, 2019	0.0055	0.0060	0.0055	0.0056	1,230,000	+0.00(+3.70%)
Dec 30, 2019	0.0050	0.0054	0.0050	0.0054	2,977,966	+0.00(+3.85%)
Dec 27, 2019	0.0053	0.0053	0.0050	0.0052	1,767,900	-0.00(-3.70%)
Dec 26, 2019	0.0055	0.0055	0.0051	0.0054	1,476,720	-0.00(-1.82%)
Dec 24, 2019	0.0055	0.0055	0.0051	0.0055	1,644,400	-0.00(-3.51%)
Dec 23, 2019	0.0059	0.0060	0.0051	0.0057	5,737,919	-0.00(-5.00%)
Dec 20, 2019	0.0060	0.0061	0.0052	0.0060	4,393,400	-0.00(-1.64%)
Dec 19, 2019	0.0090	0.0095	0.0054	0.0061	24,916,748	-0.00(-35.79%)
Dec 18, 2019	0.0079	0.0100	0.0079	0.0095	21,330,034	+0.00(+21.79%)
Dec 17, 2019	0.0069	0.0078	0.0061	0.0078	11,169,474	+0.00(+13.04%)
Dec 16, 2019	0.0060	0.0069	0.0058	0.0069	6,753,297	+0.00(+13.11%)
Dec 13, 2019	0.0051	0.0061	0.0050	0.0061	5,283,300	+0.00(+24.49%)
Dec 12, 2019	0.0050	0.0052	0.0042	0.0049	9,349,923	+0.00(+2.08%)
Dec 11, 2019	0.0042	0.0049	0.0041	0.0048	9,253,319	+0.00(+2.13%)
Dec 10, 2019	0.0049	0.0049	0.0041	0.0047	11,750,359	-0.00(-4.08%)
Dec 09, 2019	0.0051	0.0051	0.0042	0.0049	7,922,913	-0.00(-2.00%)
Dec 06, 2019	0.0055	0.0055	0.0045	0.0050	6,454,400	-0.00(-5.66%)
Dec 05, 2019	0.0053	0.0061	0.0045	0.0053	8,948,874	-0.00(-5.36%)
Dec 04, 2019	0.0048	0.0057	0.0044	0.0056	9,448,128	+0.00(+16.67%)
Dec 03, 2019	0.0048	0.0049	0.0046	0.0048	1,887,124	+0.00(+0.00%)
Dec 02, 2019	0.0049	0.0049	0.0044	0.0048	3,221,178	-0.00(-2.04%)
Nov 29, 2019	0.0050	0.0050	0.0040	0.0049	4,008,800	+0.00(+0.00%)
Nov 27, 2019	0.0049	0.0050	0.0042	0.0049	10,170,500	-0.00(-2.00%)
Nov 26, 2019	0.0052	0.0052	0.0043	0.0050	13,133,311	-0.00(-1.96%)
Nov 25, 2019	0.0049	0.0059	0.0042	0.0051	12,503,726	+0.00(+8.51%)
Nov 22, 2019	0.0045	0.0053	0.0040	0.0047	8,934,100	+0.00(+4.44%)
Nov 21, 2019	0.0049	0.0049	0.0041	0.0045	6,134,685	-0.00(-4.26%)
Nov 20, 2019	0.0050	0.0059	0.0046	0.0047	4,781,172	-0.00(-7.84%)
Nov 19, 2019	0.0055	0.0060	0.0050	0.0051	3,103,878	-0.00(-3.77%)
Nov 18, 2019	0.0066	0.0066	0.0050	0.0053	4,228,958	-0.00(-11.67%)
Nov 15, 2019	0.0067	0.0067	0.0057	0.0060	2,260,600	-0.00(-4.76%)
Nov 14, 2019	0.0063	0.0063	0.0047	0.0063	8,464,968	+0.00(+14.55%)
Nov 13, 2019	0.0068	0.0068	0.0050	0.0055	5,835,596	-0.00(-12.70%)
Nov 12, 2019	0.0069	0.0069	0.0061	0.0063	1,002,187	+0.00(+3.28%)
Nov 11, 2019	0.0069	0.0069	0.0061	0.0061	747,869	-0.00(-7.58%)
Nov 08, 2019	0.0078	0.0078	0.0060	0.0066	4,087,900	-0.00(-5.71%)
Nov 07, 2019	0.0070	0.0077	0.0065	0.0070	3,619,929	+0.00(+1.45%)
Nov 06, 2019	0.0084	0.0084	0.0062	0.0069	27,059,356	+0.00(+7.81%)
Nov 05, 2019	0.0048	0.0064	0.0042	0.0064	22,333,560	+0.00(+42.22%)
Nov 04, 2019	0.0060	0.0063	0.0041	0.0045	28,710,748	-0.00(-25.00%)
Nov 01, 2019	0.0066	0.0066	0.0056	0.0060	1,489,300	-0.00(-1.64%)
Oct 31, 2019	0.0056	0.0068	0.0056	0.0061	3,340,702	+0.00(+7.02%)
Oct 30, 2019	0.0060	0.0060	0.0056	0.0057	2,985,533	-0.00(-5.00%)
Oct 29, 2019	0.0073	0.0073	0.0056	0.0060	2,685,250	-0.00(-10.45%)
Oct 28, 2019	0.0065	0.0070	0.0060	0.0067	5,660,835	+0.00(+19.64%)
Oct 25, 2019	0.0060	0.0060	0.0056	0.0056	1,076,700	-0.00(-5.08%)
Oct 24, 2019	0.0062	0.0063	0.0055	0.0059	11,490,212	-0.00(-7.81%)
Oct 23, 2019	0.0063	0.0065	0.0060	0.0064	1,188,599	+0.00(+1.59%)
Oct 22, 2019	0.0068	0.0074	0.0060	0.0063	3,248,594	-0.00(-7.35%)
Oct 21, 2019	0.0073	0.0073	0.0063	0.0068	2,178,406	-0.00(-2.86%)
Oct 18, 2019	0.0073	0.0073	0.0066	0.0070	493,900	+0.00(+2.94%)
Oct 17, 2019	0.0068	0.0074	0.0068	0.0068	3,544,050	+0.00(+0.00%)
Oct 16, 2019	0.0073	0.0074	0.0068	0.0068	2,880,293	+0.00(+0.00%)
Oct 15, 2019	0.0070	0.0074	0.0068	0.0068	1,077,715	-0.00(-6.85%)
Oct 14, 2019	0.0067	0.0075	0.0067	0.0073	558,782	+0.00(+8.96%)
Oct 11, 2019	0.0071	0.0075	0.0067	0.0067	2,174,900	-0.00(-6.94%)
Oct 10, 2019	0.0075	0.0075	0.0066	0.0072	4,106,413	+0.00(+2.86%)
Oct 09, 2019	0.0081	0.0081	0.0070	0.0070	2,489,438	-0.00(-6.67%)
Oct 08, 2019	0.0080	0.0085	0.0074	0.0075	4,067,060	-0.00(-3.85%)
Oct 07, 2019	0.0085	0.0085	0.0073	0.0078	3,649,517	-0.00(-2.50%)
Oct 04, 2019	0.0091	0.0091	0.0073	0.0080	8,625,600	-0.00(-1.23%)
Oct 03, 2019	0.0079	0.0089	0.0073	0.0081	15,357,653	+0.00(+15.71%)
Oct 02, 2019	0.0070	0.0073	0.0070	0.0070	2,102,094	-0.00(-1.41%)
Oct 01, 2019	0.0074	0.0076	0.0067	0.0071	4,991,859	-0.00(-7.79%)
Sep 30, 2019	0.0083	0.0083	0.0074	0.0077	3,523,016	-0.00(-7.23%)
Sep 27, 2019	0.0075	0.0083	0.0074	0.0083	5,365,000	-0.00(-2.35%)
Sep 26, 2019	0.0088	0.0088	0.0075	0.0085	4,345,474	+0.00(+0.00%)
Sep 25, 2019	0.0099	0.0099	0.0082	0.0085	3,945,399	+0.00(+1.19%)
Sep 24, 2019	0.0095	0.0110	0.0071	0.0084	34,305,768	-0.00(-7.69%)
Sep 23, 2019	0.0080	0.0099	0.0080	0.0091	5,567,614	+0.00(+15.19%)
Sep 20, 2019	0.0081	0.0084	0.0075	0.0079	5,502,700	-0.00(-2.47%)
Sep 19, 2019	0.0083	0.0113	0.0071	0.0081	10,750,741	-0.00(-1.22%)
Sep 18, 2019	0.0072	0.0090	0.0072	0.0082	4,994,977	+0.00(+13.89%)
Sep 17, 2019	0.0074	0.0078	0.0070	0.0072	5,467,028	+0.00(+1.41%)
Sep 16, 2019	0.0090	0.0090	0.0068	0.0071	22,404,568	-0.00(-21.11%)
Sep 13, 2019	0.0110	0.0120	0.0088	0.0090	2,696,500	-0.00(-14.29%)
Sep 12, 2019	0.0115	0.0117	0.0101	0.0105	7,900,786	-0.00(-7.89%)
Sep 11, 2019	0.0139	0.0146	0.0106	0.0114	21,370,932	-0.00(-12.31%)
Sep 10, 2019	0.0073	0.0130	0.0073	0.0130	35,435,800	+0.01(+78.08%)
Sep 09, 2019	0.0075	0.0076	0.0066	0.0073	2,312,788	+0.00(+4.29%)
Sep 06, 2019	0.0075	0.0076	0.0067	0.0070	1,850,100	-0.00(-2.78%)
Sep 05, 2019	0.0071	0.0075	0.0066	0.0072	6,022,305	+0.00(+4.35%)
Sep 04, 2019	0.0079	0.0080	0.0055	0.0069	6,457,921	-0.00(-8.00%)
Sep 03, 2019	0.0071	0.0077	0.0069	0.0075	3,894,311	+0.00(+4.17%)
Aug 30, 2019	0.0078	0.0078	0.0063	0.0072	3,794,900	+0.00(+4.35%)
Aug 29, 2019	0.0059	0.0070	0.0051	0.0069	5,107,098	+0.00(+30.19%)
Aug 28, 2019	0.0060	0.0061	0.0052	0.0053	32,894,424	-0.00(-11.67%)
Aug 27, 2019	0.0063	0.0064	0.0052	0.0060	5,723,233	+0.00(+1.69%)
Aug 26, 2019	0.0067	0.0067	0.0057	0.0059	2,960,564	-0.00(-1.67%)
Aug 23, 2019	0.0075	0.0075	0.0059	0.0060	3,461,800	-0.00(-15.49%)
Aug 22, 2019	0.0073	0.0077	0.0069	0.0071	1,493,321	-0.00(-2.74%)
Aug 21, 2019	0.0079	0.0079	0.0069	0.0073	2,345,072	+0.00(+4.29%)
Aug 20, 2019	0.0074	0.0074	0.0069	0.0070	1,033,004	+0.00(+0.00%)
Aug 19, 2019	0.0074	0.0074	0.0066	0.0070	2,523,906	+0.00(+2.94%)
Aug 16, 2019	0.0072	0.0073	0.0066	0.0068	2,116,700	-0.00(-9.33%)
Aug 15, 2019	0.0075	0.0078	0.0066	0.0075	1,850,974	+0.00(+0.00%)
Aug 14, 2019	0.0069	0.0084	0.0069	0.0075	2,522,239	-0.00(-1.32%)
Aug 13, 2019	0.0070	0.0083	0.0061	0.0076	7,411,983	+0.00(+8.57%)
Aug 12, 2019	0.0072	0.0072	0.0068	0.0070	1,351,142	-0.00(-2.78%)
Aug 09, 2019	0.0065	0.0072	0.0065	0.0072	1,062,600	+0.00(+7.46%)
Aug 08, 2019	0.0073	0.0073	0.0065	0.0067	2,247,339	-0.00(-6.94%)
Aug 07, 2019	0.0072	0.0077	0.0068	0.0072	1,902,078	-0.00(-12.20%)
Aug 06, 2019	0.0084	0.0084	0.0078	0.0082	805,449	-0.00(-2.38%)
Aug 05, 2019	0.0082	0.0092	0.0082	0.0084	3,210,344	+0.00(+0.00%)
Aug 02, 2019	0.0073	0.0091	0.0071	0.0084	1,574,700	+0.00(+3.70%)
Aug 01, 2019	0.0081	0.0081	0.0080	0.0081	989,500	+0.00(+0.00%)
Jul 31, 2019	0.0074	0.0081	0.0074	0.0081	779,614	+0.00(+6.58%)
Jul 30, 2019	0.0075	0.0077	0.0075	0.0076	1,948,776	+0.00(+1.33%)
Jul 29, 2019	0.0075	0.0081	0.0070	0.0075	3,653,750	+0.00(+0.00%)
Jul 26, 2019	0.0082	0.0082	0.0073	0.0075	1,658,400	-0.00(-6.25%)
Jul 25, 2019	0.0083	0.0087	0.0074	0.0080	2,235,823	-0.00(-2.44%)
Jul 24, 2019	0.0083	0.0083	0.0076	0.0082	2,541,824	+0.00(+5.13%)
Jul 23, 2019	0.0085	0.0095	0.0075	0.0078	3,122,802	-0.00(-9.30%)
Jul 22, 2019	0.0091	0.0094	0.0085	0.0086	1,055,694	-0.00(-3.37%)
Jul 19, 2019	0.0096	0.0096	0.0085	0.0089	757,100	+0.00(+0.00%)
Jul 18, 2019	0.0081	0.0093	0.0081	0.0089	1,931,387	+0.00(+7.23%)
Jul 17, 2019	0.0086	0.0094	0.0081	0.0083	1,819,894	-0.00(-4.60%)
Jul 16, 2019	0.0092	0.0096	0.0084	0.0087	1,729,131	-0.00(-5.43%)
Jul 15, 2019	0.0092	0.0099	0.0087	0.0092	2,487,186	-0.00(-3.16%)
Jul 12, 2019	0.0110	0.0110	0.0091	0.0095	1,423,900	-0.00(-5.00%)
Jul 11, 2019	0.0101	0.0113	0.0100	0.0100	1,288,923	-0.00(-3.85%)
Jul 10, 2019	0.0100	0.0109	0.0094	0.0104	764,963	+0.00(+10.64%)
Jul 09, 2019	0.0102	0.0102	0.0080	0.0094	11,975,837	-0.00(-9.62%)
Jul 08, 2019	0.0105	0.0116	0.0095	0.0104	3,237,717	-0.00(-9.57%)
Jul 05, 2019	0.0103	0.0116	0.0101	0.0115	805,500	+0.00(+11.65%)
Jul 03, 2019	0.0103	0.0110	0.0100	0.0103	248,000	-0.00(-2.83%)
Jul 02, 2019	0.0106	0.0111	0.0104	0.0106	410,388	+0.00(+0.00%)
Jul 01, 2019	0.0104	0.0118	0.0104	0.0106	274,972	-0.00(-1.85%)
Jun 28, 2019	0.0114	0.0114	0.0104	0.0108	406,700	-0.00(-3.57%)
Jun 27, 2019	0.0101	0.0124	0.0101	0.0112	776,602	+0.00(+10.89%)
Jun 26, 2019	0.0101	0.0115	0.0101	0.0101	1,070,525	-0.00(-12.17%)
Jun 25, 2019	0.0107	0.0120	0.0100	0.0115	941,318	+0.00(+7.48%)
Jun 24, 2019	0.0112	0.0117	0.0100	0.0107	2,222,365	-0.00(-2.73%)
Jun 21, 2019	0.0105	0.0114	0.0105	0.0110	1,981,500	+0.00(+0.00%)
Jun 20, 2019	0.0114	0.0119	0.0106	0.0110	1,984,814	-0.00(-3.51%)
Jun 19, 2019	0.0120	0.0120	0.0107	0.0114	1,592,800	+0.00(+7.55%)
Jun 18, 2019	0.0118	0.0122	0.0106	0.0106	2,611,354	-0.00(-3.64%)
Jun 17, 2019	0.0135	0.0135	0.0110	0.0110	3,863,884	-0.00(-12.00%)
Jun 14, 2019	0.0125	0.0134	0.0100	0.0125	3,102,000	+0.00(+4.17%)
Jun 13, 2019	0.0113	0.0148	0.0110	0.0120	9,943,081	+0.00(+7.14%)
Jun 12, 2019	0.0120	0.0120	0.0105	0.0112	6,474,417	-0.00(-5.08%)
Jun 11, 2019	0.0120	0.0120	0.0111	0.0118	997,885	+0.00(+0.85%)
Jun 10, 2019	0.0119	0.0120	0.0109	0.0117	2,783,942	+0.00(+0.00%)
Jun 07, 2019	0.0114	0.0118	0.0109	0.0117	1,862,600	+0.00(+1.74%)
Jun 06, 2019	0.0130	0.0130	0.0101	0.0115	4,501,216	-0.00(-7.26%)
Jun 05, 2019	0.0152	0.0155	0.0116	0.0124	7,172,772	-0.00(-14.48%)
Jun 04, 2019	0.0160	0.0160	0.0120	0.0145	3,156,159	+0.00(+8.21%)
Jun 03, 2019	0.0160	0.0160	0.0120	0.0134	4,277,478	-0.00(-10.67%)
May 31, 2019	0.0173	0.0189	0.0120	0.0150	5,207,200	-0.00(-15.73%)
May 30, 2019	0.0200	0.0200	0.0174	0.0178	1,235,341	-0.00(-1.11%)
May 29, 2019	0.0200	0.0200	0.0172	0.0180	1,369,022	-0.00(-1.64%)
May 28, 2019	0.0178	0.0207	0.0168	0.0183	2,378,633	+0.00(+4.57%)
May 24, 2019	0.0185	0.0193	0.0173	0.0175	986,000	-0.00(-2.23%)
May 23, 2019	0.0189	0.0189	0.0165	0.0179	4,268,218	-0.00(-1.65%)
May 22, 2019	0.0200	0.0224	0.0180	0.0182	3,314,780	-0.00(-4.21%)
May 21, 2019	0.0194	0.0205	0.0184	0.0190	4,098,314	-0.00(-2.06%)
May 20, 2019	0.0225	0.0226	0.0190	0.0194	3,312,656	-0.00(-0.51%)
May 17, 2019	0.0210	0.0210	0.0192	0.0195	4,359,800	-0.00(-2.50%)
May 16, 2019	0.0200	0.0227	0.0200	0.0200	4,649,601	-0.00(-5.21%)
May 15, 2019	0.0219	0.0224	0.0190	0.0211	1,340,938	+0.00(+0.96%)
May 14, 2019	0.0205	0.0219	0.0200	0.0209	1,904,151	+0.00(+1.95%)
May 13, 2019	0.0250	0.0280	0.0200	0.0205	2,070,192	-0.00(-14.58%)
May 10, 2019	0.0206	0.0290	0.0202	0.0240	1,511,700	+0.00(+14.29%)
May 09, 2019	0.0207	0.0219	0.0207	0.0210	742,456	-0.00(-0.94%)
May 08, 2019	0.0240	0.0240	0.0210	0.0212	1,022,745	-0.00(-4.07%)
May 07, 2019	0.0220	0.0229	0.0215	0.0221	1,316,499	+0.00(+7.28%)
May 06, 2019	0.0225	0.0230	0.0195	0.0206	2,954,989	-0.00(-10.43%)
May 03, 2019	0.0210	0.0230	0.0180	0.0230	12,410,601	+0.00(+12.20%)
May 02, 2019	0.0260	0.0260	0.0200	0.0205	6,735,265	-0.00(-17.34%)

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

Alternet Systems Inc (OP: ALYI )

Historical Prices

Popular Pages