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

Lianluo Smart Ltd (NQ: LLIT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 4.840 4.890 4.440 4.850 94,710 +0.10(+2.11%)
Nov 27, 2020 4.990 4.990 4.620 4.750 111,500 -0.18(-3.65%)
Nov 25, 2020 4.040 5.690 4.040 4.930 589,500 +0.76(+18.23%)
Nov 24, 2020 4.210 4.280 3.960 4.170 118,614 +0.07(+1.71%)
Nov 23, 2020 3.910 4.100 3.910 4.100 65,062 +0.22(+5.67%)
Nov 20, 2020 3.750 3.900 3.700 3.880 84,500 +0.20(+5.43%)
Nov 19, 2020 3.800 3.810 3.610 3.680 66,999 -0.02(-0.54%)
Nov 18, 2020 3.770 3.970 3.700 3.700 76,872 +0.02(+0.55%)
Nov 17, 2020 3.910 3.910 3.650 3.680 47,624 +0.05(+1.38%)
Nov 16, 2020 3.840 3.840 3.610 3.630 59,828 -0.12(-3.20%)
Nov 13, 2020 3.690 3.780 3.550 3.750 53,500 +0.03(+0.81%)
Nov 12, 2020 3.730 3.740 3.580 3.720 60,443 +0.05(+1.37%)
Nov 11, 2020 3.510 3.680 3.500 3.670 61,626 +0.17(+4.85%)
Nov 10, 2020 3.430 3.540 3.300 3.500 86,905 +0.10(+2.94%)
Nov 09, 2020 3.670 3.810 3.320 3.400 84,862 -0.19(-5.29%)
Nov 06, 2020 3.750 3.806 3.455 3.590 112,200 -0.16(-4.27%)
Nov 05, 2020 4.050 4.210 3.730 3.750 152,154 -0.26(-6.48%)
Nov 04, 2020 3.960 4.070 3.860 4.010 88,264 +0.05(+1.26%)
Nov 03, 2020 4.010 4.170 3.900 3.960 74,896 -0.11(-2.70%)
Nov 02, 2020 4.360 4.440 4.010 4.070 166,750 -0.34(-7.71%)
Oct 30, 2020 4.550 4.790 4.360 4.410 192,800 -0.22(-4.75%)
Oct 29, 2020 4.230 4.760 4.110 4.630 929,783 +0.47(+11.30%)
Oct 28, 2020 4.600 4.600 4.080 4.160 363,826 -0.50(-10.73%)
Oct 27, 2020 4.290 4.730 4.100 4.660 1,151,541 +0.13(+2.87%)
Oct 26, 2020 5.740 5.880 4.010 4.530 38,513,464 +4.12(+1016.04%)
Oct 23, 2020 0.4202 0.4377 0.3828 0.4059 2,161,000 -0.06(-13.64%)
Oct 22, 2020 0.4800 0.4900 0.4200 0.4700 1,468,305 -0.05(-9.62%)
Oct 21, 2020 0.5500 0.6000 0.5000 0.5200 4,025,499 +0.01(+1.96%)
Oct 20, 2020 0.4600 0.5300 0.4400 0.5100 3,932,022 +0.05(+10.87%)
Oct 19, 2020 0.4293 0.4840 0.4293 0.4600 1,932,904 +0.02(+5.02%)
Oct 16, 2020 0.4270 0.4450 0.4200 0.4380 256,300 +0.01(+1.86%)
Oct 15, 2020 0.4400 0.4400 0.4100 0.4300 121,201 -0.01(-2.05%)
Oct 14, 2020 0.4441 0.4460 0.4050 0.4390 554,548 -0.01(-2.44%)
Oct 13, 2020 0.4700 0.4900 0.4300 0.4500 1,722,687 -0.01(-1.10%)
Oct 12, 2020 0.4100 0.4550 0.4007 0.4550 1,079,080 +0.05(+13.58%)
Oct 09, 2020 0.3850 0.4270 0.3800 0.4006 382,100 +0.00(+0.28%)
Oct 08, 2020 0.3970 0.4100 0.3782 0.3995 259,970 -0.00(-0.13%)
Oct 07, 2020 0.4200 0.4200 0.3900 0.4000 123,298 +0.00(+1.01%)
Oct 06, 2020 0.3885 0.3999 0.3800 0.3960 152,660 +0.01(+1.54%)
Oct 05, 2020 0.3900 0.4000 0.3800 0.3900 166,108 -0.01(-1.34%)
Oct 02, 2020 0.4000 0.4231 0.3701 0.3953 935,500 +0.01(+1.36%)
Oct 01, 2020 0.4300 0.4300 0.3900 0.3900 132,141 -0.01(-2.38%)
Sep 30, 2020 0.4100 0.4400 0.3868 0.3995 301,467 -0.03(-6.88%)
Sep 29, 2020 0.3805 0.5000 0.3781 0.4290 2,246,765 +0.05(+12.89%)
Sep 28, 2020 0.3800 0.3800 0.3600 0.3800 473,698 +0.01(+2.43%)
Sep 25, 2020 0.3700 0.3863 0.3550 0.3710 248,500 +0.02(+6.00%)
Sep 24, 2020 0.3600 0.3700 0.3400 0.3500 286,321 -0.01(-2.78%)
Sep 23, 2020 0.3600 0.3900 0.3600 0.3600 139,064 -0.01(-1.42%)
Sep 22, 2020 0.3699 0.3895 0.3611 0.3652 134,845 +0.01(+1.44%)
Sep 21, 2020 0.3900 0.3900 0.3600 0.3600 277,505 -0.03(-7.17%)
Sep 18, 2020 0.3745 0.3989 0.3719 0.3878 63,000 +0.01(+2.05%)
Sep 17, 2020 0.3799 0.3805 0.3711 0.3800 81,423 -0.00(-0.31%)
Sep 16, 2020 0.3736 0.3968 0.3700 0.3812 415,636 +0.01(+2.47%)
Sep 15, 2020 0.3709 0.3802 0.3700 0.3720 191,492 +0.00(+0.27%)
Sep 14, 2020 0.3701 0.3849 0.3700 0.3710 226,206 +0.00(+0.08%)
Sep 11, 2020 0.3904 0.4095 0.3650 0.3707 345,500 -0.02(-5.05%)
Sep 10, 2020 0.4051 0.4098 0.3800 0.3904 76,442 -0.01(-1.36%)
Sep 09, 2020 0.3903 0.4052 0.3800 0.3958 133,151 +0.01(+1.41%)
Sep 08, 2020 0.3871 0.4051 0.3600 0.3903 86,014 -0.01(-1.44%)
Sep 04, 2020 0.4100 0.4300 0.3570 0.3960 549,500 -0.01(-3.41%)
Sep 03, 2020 0.4100 0.4395 0.4050 0.4100 281,318 -0.01(-1.37%)
Sep 02, 2020 0.4200 0.4600 0.4100 0.4157 488,190 -0.00(-1.02%)
Sep 01, 2020 0.4300 0.4300 0.4100 0.4200 180,724 +0.00(+0.05%)
Aug 31, 2020 0.4205 0.4399 0.4100 0.4198 249,510 -0.00(-0.19%)
Aug 28, 2020 0.4380 0.4380 0.4100 0.4206 216,000 -0.03(-6.53%)
Aug 27, 2020 0.4100 0.4700 0.4100 0.4500 656,705 +0.04(+8.43%)
Aug 26, 2020 0.4100 0.4199 0.4000 0.4150 210,568 +0.00(+0.19%)
Aug 25, 2020 0.4010 0.4369 0.4010 0.4142 224,347 -0.01(-1.31%)
Aug 24, 2020 0.4562 0.4700 0.4000 0.4197 514,997 -0.01(-3.41%)
Aug 21, 2020 0.4459 0.4681 0.4345 0.4345 360,800 -0.01(-1.25%)
Aug 20, 2020 0.4900 0.4997 0.4272 0.4400 643,173 -0.06(-12.00%)
Aug 19, 2020 0.5000 0.5200 0.4700 0.5000 316,731 -0.01(-1.96%)
Aug 18, 2020 0.4700 0.5200 0.4600 0.5100 752,433 +0.01(+2.70%)
Aug 17, 2020 0.4400 0.5000 0.4156 0.4966 1,339,382 +0.03(+5.66%)
Aug 14, 2020 0.4080 0.5400 0.4001 0.4700 2,263,600 +0.06(+16.05%)
Aug 13, 2020 0.4500 0.4699 0.3910 0.4050 1,294,113 -0.08(-17.35%)
Aug 12, 2020 0.5200 0.5200 0.4700 0.4900 1,180,084 -0.03(-5.77%)
Aug 11, 2020 0.5100 0.5300 0.5100 0.5200 314,725 +0.00(+0.00%)
Aug 10, 2020 0.5300 0.5300 0.5100 0.5200 567,894 -0.01(-0.97%)
Aug 07, 2020 0.5200 0.5449 0.5121 0.5251 465,800 +0.00(+0.02%)
Aug 06, 2020 0.5500 0.5592 0.5116 0.5250 506,933 -0.03(-4.96%)
Aug 05, 2020 0.5474 0.5610 0.5441 0.5524 419,984 +0.01(+1.34%)
Aug 04, 2020 0.5493 0.5599 0.5423 0.5451 322,199 -0.00(-0.78%)
Aug 03, 2020 0.5500 0.5600 0.5409 0.5494 505,549 -0.00(-0.76%)
Jul 31, 2020 0.5995 0.5998 0.5433 0.5536 574,400 -0.05(-7.73%)
Jul 30, 2020 0.5600 0.6200 0.5500 0.6000 752,702 +0.03(+5.26%)
Jul 29, 2020 0.5800 0.6000 0.5500 0.5700 660,264 -0.01(-1.54%)
Jul 28, 2020 0.5885 0.5885 0.5600 0.5789 482,805 -0.01(-1.88%)
Jul 27, 2020 0.6200 0.6400 0.5806 0.5900 1,032,857 -0.05(-8.40%)
Jul 24, 2020 0.6500 0.6800 0.6201 0.6441 872,600 -0.03(-4.31%)
Jul 23, 2020 0.7000 0.7300 0.6538 0.6731 1,560,860 -0.03(-3.84%)
Jul 22, 2020 0.6500 0.7300 0.6200 0.7000 4,630,867 +0.08(+13.45%)
Jul 21, 2020 0.6946 0.6999 0.5900 0.6170 1,547,914 -0.05(-6.87%)
Jul 20, 2020 0.6299 0.7000 0.6267 0.6625 3,423,904 +0.07(+12.29%)
Jul 17, 2020 0.6100 0.6100 0.5730 0.5900 505,700 -0.02(-2.48%)
Jul 16, 2020 0.5615 0.6190 0.5500 0.6050 1,041,136 +0.03(+4.31%)
Jul 15, 2020 0.5200 0.6000 0.5200 0.5800 938,489 +0.05(+9.43%)
Jul 14, 2020 0.5300 0.5600 0.5000 0.5300 1,063,751 -0.03(-5.36%)
Jul 13, 2020 0.6100 0.6100 0.5400 0.5600 1,658,023 -0.05(-7.97%)
Jul 10, 2020 0.6225 0.6290 0.5901 0.6085 997,500 -0.03(-5.37%)
Jul 09, 2020 0.6551 0.6551 0.6201 0.6430 652,911 -0.00(-0.46%)
Jul 08, 2020 0.6734 0.7000 0.6400 0.6460 1,065,316 -0.04(-6.38%)
Jul 07, 2020 0.6700 0.6900 0.6300 0.6900 1,128,611 +0.01(+1.47%)
Jul 06, 2020 0.7000 0.7400 0.6500 0.6800 2,753,457 +0.03(+4.63%)
Jul 02, 2020 0.6301 0.6700 0.6040 0.6499 1,936,100 +0.02(+3.16%)
Jul 01, 2020 0.6400 0.6700 0.6100 0.6300 1,926,630 -0.06(-8.70%)
Jun 30, 2020 0.6300 0.7300 0.6200 0.6900 3,287,304 +0.03(+3.85%)
Jun 29, 2020 0.6200 0.6760 0.5600 0.6644 2,532,770 +0.02(+3.81%)
Jun 26, 2020 0.7039 0.7100 0.6201 0.6400 3,339,200 -0.09(-12.32%)
Jun 25, 2020 0.6900 0.7800 0.6900 0.7299 2,995,020 -0.04(-5.21%)
Jun 24, 2020 0.7900 0.8100 0.6500 0.7700 7,592,895 -0.04(-4.94%)
Jun 23, 2020 0.8100 0.8600 0.7310 0.8100 8,806,740 +0.06(+8.00%)
Jun 22, 2020 0.7400 0.8700 0.6600 0.7500 14,341,065 +0.04(+4.95%)
Jun 19, 2020 0.7200 0.8400 0.6400 0.7146 11,745,900 +0.02(+3.57%)
Jun 18, 2020 0.6300 0.7000 0.5800 0.6900 7,010,685 +0.09(+15.00%)
Jun 17, 2020 0.6400 0.6600 0.5800 0.6000 2,283,566 -0.06(-9.09%)
Jun 16, 2020 0.6100 0.7400 0.6100 0.6600 5,577,137 +0.05(+8.20%)
Jun 15, 2020 0.5700 0.7000 0.5300 0.6100 7,009,958 -0.02(-3.63%)
Jun 12, 2020 0.6600 0.7090 0.6100 0.6330 5,994,600 -0.18(-21.85%)
Jun 11, 2020 0.5100 0.8400 0.5000 0.8100 35,153,328 +0.25(+44.64%)
Jun 10, 2020 0.5200 0.6200 0.4900 0.5600 5,352,975 +0.07(+14.15%)
Jun 09, 2020 0.4500 0.5200 0.4350 0.4906 2,999,721 +0.03(+6.65%)
Jun 08, 2020 0.4600 0.5000 0.4300 0.4600 2,858,278 +0.01(+2.93%)
Jun 05, 2020 0.4300 0.4700 0.4100 0.4469 1,739,200 +0.03(+8.00%)
Jun 04, 2020 0.4022 0.4325 0.3800 0.4138 1,133,518 +0.00(+0.93%)
Jun 03, 2020 0.4000 0.4100 0.4000 0.4100 746,062 +0.00(+0.00%)
Jun 02, 2020 0.4100 0.4200 0.4100 0.4100 387,975 -0.01(-2.38%)
Jun 01, 2020 0.4100 0.4300 0.4100 0.4200 449,138 +0.01(+1.38%)
May 29, 2020 0.4200 0.4265 0.4050 0.4143 844,600 -0.01(-2.86%)
May 28, 2020 0.4370 0.4483 0.4211 0.4265 609,498 -0.02(-5.31%)
May 27, 2020 0.4645 0.4673 0.4362 0.4504 1,387,948 -0.01(-2.09%)
May 26, 2020 0.4500 0.4700 0.4300 0.4600 2,182,474 +0.03(+7.00%)
May 22, 2020 0.4200 0.4700 0.4104 0.4299 1,723,400 -0.00(-0.02%)
May 21, 2020 0.4400 0.4400 0.4100 0.4300 513,516 -0.00(-0.39%)
May 20, 2020 0.4387 0.4650 0.4126 0.4317 1,439,716 -0.01(-2.68%)
May 19, 2020 0.4397 0.4660 0.4300 0.4436 1,613,482 +0.01(+3.16%)
May 18, 2020 0.4200 0.4400 0.4100 0.4300 649,396 +0.02(+3.79%)
May 15, 2020 0.4100 0.4341 0.4000 0.4143 370,500 -0.02(-3.65%)
May 14, 2020 0.4200 0.4900 0.4000 0.4300 1,419,591 +0.01(+2.38%)
May 13, 2020 0.4500 0.4500 0.3910 0.4200 711,391 -0.03(-6.42%)
May 12, 2020 0.4600 0.4600 0.4440 0.4488 590,019 -0.01(-2.43%)
May 11, 2020 0.4500 0.4700 0.4460 0.4600 512,208 -0.00(-1.05%)
May 08, 2020 0.4737 0.4800 0.4301 0.4649 1,071,800 -0.02(-3.15%)
May 07, 2020 0.5100 0.5400 0.4600 0.4800 2,182,072 -0.03(-5.88%)
May 06, 2020 0.4900 0.5500 0.4400 0.5100 5,544,693 +0.05(+10.15%)
May 05, 2020 0.4306 0.4688 0.4101 0.4630 2,065,895 +0.04(+10.24%)
May 04, 2020 0.4150 0.4440 0.4000 0.4200 1,200,279 +0.01(+1.23%)
May 01, 2020 0.4111 0.4690 0.4050 0.4149 2,297,500 +0.01(+2.98%)
Apr 30, 2020 0.4150 0.4194 0.3901 0.4029 696,271 -0.00(-0.54%)
Apr 29, 2020 0.4200 0.4299 0.4000 0.4051 578,409 -0.01(-2.41%)
Apr 28, 2020 0.4500 0.4600 0.4100 0.4151 886,142 -0.04(-9.76%)
Apr 27, 2020 0.4100 0.4800 0.3900 0.4600 2,104,963 +0.05(+13.58%)
Apr 24, 2020 0.4199 0.4200 0.3900 0.4050 320,100 -0.00(-1.22%)
Apr 23, 2020 0.4000 0.4200 0.3900 0.4100 302,496 +0.00(+0.79%)
Apr 22, 2020 0.4090 0.4222 0.3900 0.4068 423,528 -0.01(-3.12%)
Apr 21, 2020 0.4243 0.4250 0.3900 0.4199 369,417 -0.00(-0.02%)
Apr 20, 2020 0.4400 0.4500 0.4100 0.4200 489,803 +0.00(+0.00%)
Apr 17, 2020 0.4400 0.4450 0.4100 0.4200 391,800 -0.01(-2.53%)
Apr 16, 2020 0.4800 0.4800 0.4200 0.4309 574,788 -0.03(-6.33%)
Apr 15, 2020 0.4500 0.4900 0.4100 0.4600 1,511,723 -0.01(-1.56%)
Apr 14, 2020 0.3982 0.4837 0.3800 0.4673 3,742,452 +0.07(+18.27%)
Apr 13, 2020 0.3990 0.4150 0.3750 0.3951 473,060 +0.01(+2.62%)
Apr 09, 2020 0.4200 0.4500 0.3850 0.3850 938,700 -0.02(-6.10%)
Apr 08, 2020 0.4300 0.4300 0.3500 0.4100 543,320 -0.01(-2.77%)
Apr 07, 2020 0.4395 0.4399 0.4077 0.4217 974,991 -0.04(-8.33%)
Apr 06, 2020 0.4700 0.4700 0.4200 0.4600 764,952 +0.01(+3.14%)
Apr 03, 2020 0.4948 0.5000 0.4230 0.4460 1,266,600 -0.05(-10.80%)
Apr 02, 2020 0.5211 0.5514 0.4600 0.5000 2,213,544 +0.00(+0.20%)
Apr 01, 2020 0.4800 0.5400 0.4058 0.4990 4,845,194 +0.03(+6.17%)
Mar 31, 2020 0.5500 0.5900 0.4600 0.4700 2,446,872 -0.16(-25.40%)
Mar 30, 2020 0.4400 0.6500 0.4100 0.6300 9,139,942 +0.21(+48.58%)
Mar 27, 2020 0.4150 0.4988 0.4000 0.4240 3,086,200 +0.01(+1.19%)
Mar 26, 2020 0.4140 0.4400 0.3801 0.4190 1,460,716 +0.01(+2.82%)
Mar 25, 2020 0.3600 0.4300 0.3450 0.4075 2,159,814 +0.05(+13.19%)
Mar 24, 2020 0.4200 0.4200 0.3600 0.3600 811,620 -0.05(-12.20%)
Mar 23, 2020 0.3900 0.4500 0.3900 0.4100 1,131,943 +0.03(+7.05%)
Mar 20, 2020 0.4378 0.4378 0.3800 0.3830 921,300 -0.02(-4.25%)
Mar 19, 2020 0.3791 0.4800 0.3611 0.4000 2,961,242 +0.02(+5.26%)
Mar 18, 2020 0.4000 0.4200 0.3600 0.3800 1,207,292 -0.01(-2.56%)
Mar 17, 2020 0.4400 0.4400 0.3400 0.3900 1,092,366 +0.07(+21.88%)
Mar 16, 2020 0.3400 0.3700 0.3200 0.3200 990,467 -0.06(-15.97%)
Mar 13, 2020 0.4300 0.4790 0.3521 0.3808 1,704,200 -0.08(-17.22%)
Mar 12, 2020 0.4900 0.5100 0.4200 0.4600 2,019,330 -0.06(-11.54%)
Mar 11, 2020 0.4500 0.6300 0.4500 0.5200 6,289,850 +0.04(+8.33%)
Mar 10, 2020 0.4700 0.5400 0.4500 0.4800 3,949,368 -0.07(-12.73%)
Mar 09, 2020 0.6700 0.6900 0.5000 0.5500 4,143,080 -0.15(-21.27%)
Mar 06, 2020 0.7300 0.7399 0.6532 0.6986 3,632,700 -0.01(-1.61%)
Mar 05, 2020 0.7600 0.7700 0.7000 0.7100 5,774,049 -0.02(-2.74%)
Mar 04, 2020 0.7500 0.7900 0.7000 0.7300 3,888,906 -0.03(-3.95%)
Mar 03, 2020 0.7819 0.8500 0.7200 0.7600 6,889,950 -0.06(-7.16%)
Mar 02, 2020 0.8300 0.8800 0.7695 0.8186 5,430,192 +0.06(+8.28%)
Feb 28, 2020 0.8900 0.9500 0.7050 0.7560 9,188,000 -0.01(-1.65%)
Feb 27, 2020 0.7831 0.8503 0.6710 0.7687 13,959,794 -0.13(-14.59%)
Feb 26, 2020 0.7200 1.150 0.6200 0.9000 14,844,287 +0.18(+25.00%)
Feb 25, 2020 0.7200 0.7600 0.6500 0.7200 2,750,153 -0.03(-4.00%)
Feb 24, 2020 0.7900 0.8100 0.7000 0.7500 5,772,579 +0.09(+14.17%)
Feb 21, 2020 0.6000 0.6690 0.5940 0.6569 7,853,400 -0.19(-22.76%)
Feb 20, 2020 0.7700 0.8600 0.7300 0.8505 1,650,853 +0.08(+9.93%)
Feb 19, 2020 0.8158 0.8399 0.7344 0.7737 1,433,008 -0.06(-6.78%)
Feb 18, 2020 0.9700 0.9800 0.8100 0.8300 1,757,689 -0.18(-17.82%)
Feb 14, 2020 0.9900 1.125 0.9600 1.010 3,178,600 +0.06(+6.32%)
Feb 13, 2020 0.8700 1.190 0.8600 0.9500 11,843,951 +0.21(+28.52%)
Feb 12, 2020 1.250 1.370 0.6803 0.7392 6,131,832 -0.58(-44.00%)
Feb 11, 2020 1.370 1.380 1.260 1.320 987,710 -0.16(-10.81%)
Feb 10, 2020 1.210 1.570 1.090 1.480 2,549,008 +0.21(+16.54%)
Feb 07, 2020 1.150 1.490 1.090 1.270 1,461,700 +0.00(+0.00%)
Feb 06, 2020 1.570 1.650 1.270 1.270 1,050,382 -0.32(-20.13%)
Feb 05, 2020 1.570 1.710 1.570 1.590 978,350 -0.13(-7.56%)
Feb 04, 2020 1.800 1.800 1.510 1.720 1,651,683 -0.43(-20.00%)
Feb 03, 2020 2.630 2.700 2.120 2.150 1,885,568 -0.76(-26.12%)
Jan 31, 2020 3.000 3.380 2.630 2.910 9,869,100 +0.59(+25.43%)
Jan 30, 2020 2.200 2.600 2.000 2.320 6,424,441 +0.40(+20.83%)
Jan 29, 2020 1.980 2.100 1.500 1.920 1,805,822 +0.07(+3.78%)
Jan 28, 2020 2.690 2.690 1.800 1.850 3,051,134 -0.90(-32.73%)
Jan 27, 2020 2.200 2.820 1.680 2.750 10,436,322 +1.67(+154.63%)
Jan 24, 2020 0.6900 1.450 0.6155 1.080 1,606,400 +0.39(+55.40%)
Jan 23, 2020 0.7825 0.8499 0.6710 0.6950 91,551 -0.09(-11.18%)
Jan 22, 2020 0.6900 0.9900 0.6400 0.7825 487,011 +0.11(+16.79%)
Jan 21, 2020 0.5020 0.7000 0.5020 0.6700 98,492 +0.15(+27.91%)
Jan 17, 2020 0.5483 0.5625 0.5020 0.5238 40,800 -0.03(-5.91%)
Jan 16, 2020 0.5300 0.6100 0.5300 0.5567 50,659 -0.03(-4.59%)
Jan 15, 2020 0.6000 0.6300 0.5501 0.5835 42,970 -0.02(-2.75%)
Jan 14, 2020 0.6700 0.7000 0.6000 0.6000 51,354 -0.07(-10.45%)
Jan 13, 2020 0.6378 0.7400 0.6378 0.6700 96,851 +0.07(+11.28%)
Jan 10, 2020 0.4725 0.7625 0.4600 0.6021 458,000 +0.15(+33.80%)
Jan 09, 2020 0.4325 0.4500 0.4138 0.4500 16,160 +0.00(+0.00%)
Jan 08, 2020 0.4039 0.4500 0.3725 0.4500 21,958 +0.01(+2.27%)
Jan 07, 2020 0.3600 0.4400 0.3600 0.4400 6,718 -0.02(-4.31%)
Jan 06, 2020 0.3940 0.4996 0.3600 0.4598 118,186 +0.07(+16.70%)
Jan 03, 2020 0.3800 0.4150 0.3350 0.3940 64,000 +0.02(+5.07%)
Jan 02, 2020 0.3500 0.3806 0.3500 0.3750 40,578 +0.03(+10.29%)
Dec 31, 2019 0.4000 0.4000 0.3319 0.3400 54,500 -0.05(-13.84%)
Dec 30, 2019 0.4100 0.4100 0.3901 0.3946 30,589 -0.01(-1.35%)
Dec 27, 2019 0.4200 0.4200 0.3519 0.4000 26,400 +0.00(+0.00%)
Dec 26, 2019 0.4000 0.4462 0.3953 0.4000 24,457 -0.06(-13.81%)
Dec 24, 2019 0.4000 0.4641 0.4000 0.4641 14,000 +0.06(+16.00%)
Dec 23, 2019 0.4800 0.4805 0.4000 0.4001 26,732 -0.04(-8.17%)
Dec 20, 2019 0.4517 0.4578 0.4150 0.4357 5,400 +0.01(+1.30%)
Dec 19, 2019 0.4248 0.4900 0.4248 0.4301 2,470 +0.00(+0.02%)
Dec 18, 2019 0.4710 0.4900 0.4150 0.4300 5,968 +0.00(+0.63%)
Dec 17, 2019 0.4500 0.4501 0.4245 0.4273 11,643 -0.01(-2.89%)
Dec 16, 2019 0.5100 0.5400 0.4000 0.4400 51,207 -0.07(-13.73%)
Dec 13, 2019 0.5000 0.6200 0.4800 0.5100 128,300 +0.01(+2.02%)
Dec 12, 2019 0.4400 0.4999 0.4400 0.4999 1,257 +0.03(+7.09%)
Dec 11, 2019 0.4790 0.4790 0.4100 0.4668 3,590 -0.01(-2.75%)
Dec 10, 2019 0.4700 0.5400 0.4000 0.4800 17,888 -0.01(-2.04%)
Dec 09, 2019 0.5145 0.5145 0.4600 0.4900 6,588 +0.00(+0.00%)
Dec 06, 2019 0.4916 0.4916 0.4900 0.4900 1,300 -0.02(-3.98%)
Dec 05, 2019 0.5300 0.5300 0.4000 0.5103 23,766 -0.04(-7.24%)
Dec 04, 2019 0.6837 0.6837 0.5100 0.5501 67,219 -0.07(-11.29%)
Dec 03, 2019 0.5000 0.8464 0.4950 0.6201 194,271 +0.06(+11.23%)
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.