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

Globalstar (NY: GSAT )

1.210 -0.070 (-5.47%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jun 30, 2020 0.3100 0.3280 0.2970 0.3266 4,471,922 +0.02(+6.94%)
Jun 29, 2020 0.3000 0.3094 0.2999 0.3054 2,116,788 -0.01(-2.12%)
Jun 26, 2020 0.3150 0.3150 0.3000 0.3120 3,994,000 -0.00(-0.48%)
Jun 25, 2020 0.3012 0.3136 0.3000 0.3135 3,558,566 +0.00(+1.16%)
Jun 24, 2020 0.3130 0.3195 0.3000 0.3099 4,925,415 -0.01(-1.93%)
Jun 23, 2020 0.3400 0.3420 0.3160 0.3160 7,593,693 -0.02(-5.19%)
Jun 22, 2020 0.3420 0.3845 0.3333 0.3333 8,811,605 +0.01(+1.52%)
Jun 19, 2020 0.4269 0.4280 0.3283 0.3283 20,963,200 -0.06(-15.82%)
Jun 18, 2020 0.3300 0.6000 0.3300 0.3900 57,914,588 +0.07(+21.76%)
Jun 17, 2020 0.3697 0.3700 0.3203 0.3203 1,890,282 -0.04(-11.03%)
Jun 16, 2020 0.3600 0.3800 0.3500 0.3600 2,042,965 +0.01(+2.89%)
Jun 15, 2020 0.3370 0.3540 0.3155 0.3499 1,626,452 +0.01(+2.16%)
Jun 12, 2020 0.3349 0.3493 0.3349 0.3425 787,900 +0.02(+5.09%)
Jun 11, 2020 0.3490 0.3490 0.3120 0.3259 2,194,866 -0.04(-11.92%)
Jun 10, 2020 0.3700 0.3800 0.3600 0.3700 1,896,688 -0.01(-3.50%)
Jun 09, 2020 0.3900 0.3950 0.3600 0.3834 3,090,983 -0.02(-4.15%)
Jun 08, 2020 0.3500 0.4100 0.3500 0.4000 5,818,064 +0.05(+13.15%)
Jun 05, 2020 0.3400 0.3700 0.3350 0.3535 4,512,900 +0.03(+10.47%)
Jun 04, 2020 0.3100 0.3600 0.3000 0.3200 9,063,612 +0.00(+0.03%)
Jun 03, 2020 0.3320 0.3350 0.3100 0.3199 3,945,359 -0.01(-2.94%)
Jun 02, 2020 0.3200 0.3559 0.3114 0.3296 12,492,152 +0.01(+3.00%)
Jun 01, 2020 0.3100 0.3221 0.3051 0.3200 639,984 +0.02(+7.53%)
May 29, 2020 0.3100 0.3298 0.2976 0.2976 3,202,100 -0.01(-4.00%)
May 28, 2020 0.3292 0.3292 0.3088 0.3100 630,482 -0.00(-1.21%)
May 27, 2020 0.3268 0.3370 0.3100 0.3138 766,871 -0.02(-6.88%)
May 26, 2020 0.3333 0.3490 0.3300 0.3370 1,346,147 +0.01(+4.27%)
May 22, 2020 0.3090 0.3232 0.3004 0.3232 1,001,900 +0.02(+7.73%)
May 21, 2020 0.2996 0.3093 0.2940 0.3000 862,084 +0.00(+0.13%)
May 20, 2020 0.2920 0.3090 0.2920 0.2996 695,766 +0.00(+1.52%)
May 19, 2020 0.3030 0.3080 0.2940 0.2951 568,516 -0.01(-4.13%)
May 18, 2020 0.2877 0.3080 0.2877 0.3078 834,834 +0.02(+7.06%)
May 15, 2020 0.2910 0.2974 0.2800 0.2875 592,100 -0.01(-2.54%)
May 14, 2020 0.2850 0.2986 0.2800 0.2950 917,592 +0.01(+2.68%)
May 13, 2020 0.3020 0.3090 0.2851 0.2873 880,389 -0.01(-4.55%)
May 12, 2020 0.3040 0.3177 0.3002 0.3010 547,049 -0.00(-0.66%)
May 11, 2020 0.3187 0.3282 0.3010 0.3030 857,932 -0.01(-4.69%)
May 08, 2020 0.3100 0.3207 0.3100 0.3179 860,600 +0.00(+0.47%)
May 07, 2020 0.3141 0.3173 0.3010 0.3164 719,879 +0.01(+3.74%)
May 06, 2020 0.3249 0.3249 0.3011 0.3050 571,573 -0.01(-2.31%)
May 05, 2020 0.3060 0.3249 0.3060 0.3122 928,515 +0.00(+1.27%)
May 04, 2020 0.3200 0.3245 0.3010 0.3083 851,096 -0.01(-3.90%)
May 01, 2020 0.3300 0.3300 0.3180 0.3208 571,100 +0.00(+0.25%)
Apr 30, 2020 0.3398 0.3398 0.3100 0.3200 825,269 -0.01(-3.03%)
Apr 29, 2020 0.3400 0.3498 0.3200 0.3300 1,597,915 -0.01(-2.94%)
Apr 28, 2020 0.3200 0.3400 0.3200 0.3400 2,421,646 +0.03(+7.94%)
Apr 27, 2020 0.3150 0.3200 0.3110 0.3150 1,082,812 +0.01(+1.94%)
Apr 24, 2020 0.3100 0.3120 0.3050 0.3090 418,300 +0.00(+0.46%)
Apr 23, 2020 0.2900 0.3100 0.2900 0.3076 569,702 +0.01(+4.24%)
Apr 22, 2020 0.3076 0.3100 0.2937 0.2951 1,358,547 -0.00(-0.84%)
Apr 21, 2020 0.3100 0.3200 0.2950 0.2976 412,402 -0.02(-5.43%)
Apr 20, 2020 0.3000 0.3160 0.3000 0.3147 2,332,667 +0.01(+5.01%)
Apr 17, 2020 0.3000 0.3001 0.2900 0.2997 1,029,900 +0.01(+3.92%)
Apr 16, 2020 0.3000 0.3000 0.2866 0.2884 1,189,314 -0.00(-0.48%)
Apr 15, 2020 0.3060 0.3100 0.2860 0.2898 1,162,441 -0.02(-6.52%)
Apr 14, 2020 0.3200 0.3200 0.3000 0.3100 1,357,292 +0.01(+1.64%)
Apr 13, 2020 0.2980 0.3072 0.2964 0.3050 587,945 +0.01(+2.42%)
Apr 09, 2020 0.3000 0.3050 0.2905 0.2978 958,300 -0.00(-0.67%)
Apr 08, 2020 0.2900 0.3000 0.2822 0.2998 723,181 +0.01(+2.11%)
Apr 07, 2020 0.3049 0.3050 0.2900 0.2936 972,111 +0.01(+2.23%)
Apr 06, 2020 0.2927 0.3000 0.2772 0.2872 1,866,562 +0.01(+3.87%)
Apr 03, 2020 0.3003 0.3003 0.2756 0.2765 838,900 -0.01(-4.69%)
Apr 02, 2020 0.2901 0.3077 0.2860 0.2901 1,334,936 +0.00(+0.03%)
Apr 01, 2020 0.2700 0.2939 0.2700 0.2900 918,695 -0.00(-1.56%)
Mar 31, 2020 0.3115 0.3149 0.2810 0.2946 1,229,805 -0.01(-4.04%)
Mar 30, 2020 0.3400 0.3400 0.2980 0.3070 1,408,753 -0.03(-9.71%)
Mar 27, 2020 0.3833 0.3900 0.3370 0.3400 1,995,700 -0.03(-9.33%)
Mar 26, 2020 0.3528 0.3890 0.3202 0.3750 1,508,958 +0.03(+9.27%)
Mar 25, 2020 0.3000 0.3600 0.2900 0.3432 2,244,538 +0.04(+12.56%)
Mar 24, 2020 0.3900 0.3950 0.2833 0.3049 5,073,864 +0.04(+17.27%)
Mar 23, 2020 0.2700 0.3000 0.2500 0.2600 1,238,202 -0.01(-3.70%)
Mar 20, 2020 0.2920 0.2995 0.2700 0.2700 1,384,500 -0.02(-6.90%)
Mar 19, 2020 0.2700 0.3000 0.2700 0.2900 1,546,975 +0.02(+7.33%)
Mar 18, 2020 0.2932 0.2990 0.2302 0.2702 1,770,178 -0.03(-9.96%)
Mar 17, 2020 0.2800 0.3240 0.2700 0.3001 1,693,160 +0.03(+11.48%)
Mar 16, 2020 0.2800 0.3169 0.2619 0.2692 1,909,268 -0.04(-12.60%)
Mar 13, 2020 0.3000 0.3132 0.2821 0.3080 1,612,200 +0.02(+7.99%)
Mar 12, 2020 0.2900 0.3000 0.2700 0.2852 1,114,539 -0.02(-7.25%)
Mar 11, 2020 0.3100 0.3160 0.3000 0.3075 1,209,002 -0.00(-0.84%)
Mar 10, 2020 0.3274 0.3549 0.2700 0.3101 2,622,708 -0.01(-3.64%)
Mar 09, 2020 0.3700 0.3950 0.3200 0.3218 2,819,937 -0.07(-18.45%)
Mar 06, 2020 0.3900 0.4149 0.3850 0.3946 783,300 -0.01(-2.47%)
Mar 05, 2020 0.4330 0.4349 0.3901 0.4046 1,638,606 -0.03(-5.91%)
Mar 04, 2020 0.4400 0.4400 0.4100 0.4300 739,304 -0.01(-1.65%)
Mar 03, 2020 0.4407 0.4449 0.4225 0.4372 540,909 +0.02(+3.70%)
Mar 02, 2020 0.4100 0.4449 0.4000 0.4216 1,906,253 +0.01(+3.23%)
Feb 28, 2020 0.4070 0.4084 0.3800 0.4084 2,167,300 -0.01(-2.88%)
Feb 27, 2020 0.4600 0.4800 0.4000 0.4205 2,326,739 -0.05(-10.53%)
Feb 26, 2020 0.4500 0.4800 0.4300 0.4700 1,974,130 +0.03(+5.78%)
Feb 25, 2020 0.4395 0.5100 0.4395 0.4443 3,452,544 +0.01(+2.44%)
Feb 24, 2020 0.4260 0.4500 0.4260 0.4337 1,028,535 -0.03(-5.55%)
Feb 21, 2020 0.4748 0.4776 0.4517 0.4592 1,090,000 +0.00(+0.07%)
Feb 20, 2020 0.4200 0.4662 0.4200 0.4589 1,133,348 +0.04(+9.26%)
Feb 19, 2020 0.4400 0.4400 0.4200 0.4200 1,132,225 -0.01(-2.42%)
Feb 18, 2020 0.4401 0.4500 0.4301 0.4304 595,826 -0.01(-2.29%)
Feb 14, 2020 0.4595 0.4597 0.4379 0.4405 1,011,400 -0.02(-3.40%)
Feb 13, 2020 0.4700 0.4750 0.4550 0.4560 654,052 -0.01(-2.98%)
Feb 12, 2020 0.4600 0.4800 0.4600 0.4700 683,083 +0.01(+2.17%)
Feb 11, 2020 0.4550 0.4800 0.4500 0.4600 1,055,190 +0.00(+0.00%)
Feb 10, 2020 0.4900 0.4900 0.4500 0.4600 1,148,237 -0.02(-3.89%)
Feb 07, 2020 0.4835 0.4949 0.4742 0.4786 931,800 -0.01(-2.33%)
Feb 06, 2020 0.4950 0.5124 0.4850 0.4900 1,112,633 -0.00(-0.87%)
Feb 05, 2020 0.4985 0.5049 0.4822 0.4943 745,851 -0.00(-0.90%)
Feb 04, 2020 0.5197 0.5197 0.4801 0.4988 1,164,081 -0.01(-2.20%)
Feb 03, 2020 0.4800 0.5200 0.4800 0.5100 1,446,175 +0.03(+7.14%)
Jan 31, 2020 0.4800 0.4824 0.4720 0.4760 598,100 -0.00(-0.83%)
Jan 30, 2020 0.4970 0.4999 0.4795 0.4800 1,032,737 -0.02(-3.58%)
Jan 29, 2020 0.4976 0.5010 0.4926 0.4978 455,344 +0.01(+1.41%)
Jan 28, 2020 0.5000 0.5000 0.4851 0.4909 471,525 +0.00(+0.59%)
Jan 27, 2020 0.4778 0.5050 0.4750 0.4880 783,746 -0.00(-0.41%)
Jan 24, 2020 0.4815 0.4982 0.4800 0.4900 457,500 +0.00(+0.51%)
Jan 23, 2020 0.4900 0.4982 0.4800 0.4875 757,381 -0.00(-0.51%)
Jan 22, 2020 0.5000 0.5000 0.4800 0.4900 1,026,833 +0.00(+0.00%)
Jan 21, 2020 0.5000 0.5100 0.4800 0.4900 1,244,814 -0.01(-1.98%)
Jan 17, 2020 0.5050 0.5149 0.4890 0.4999 762,300 -0.01(-1.32%)
Jan 16, 2020 0.5155 0.5225 0.5000 0.5066 952,562 -0.01(-1.73%)
Jan 15, 2020 0.5122 0.5290 0.5112 0.5155 967,736 +0.00(+0.10%)
Jan 14, 2020 0.5248 0.5250 0.5100 0.5150 964,204 -0.01(-0.96%)
Jan 13, 2020 0.5400 0.5600 0.5100 0.5200 1,336,230 -0.02(-4.38%)
Jan 10, 2020 0.5440 0.5501 0.5357 0.5438 2,302,900 -0.01(-1.09%)
Jan 09, 2020 0.5512 0.5581 0.5400 0.5498 2,257,574 -0.00(-0.04%)
Jan 08, 2020 0.5500 0.5700 0.5400 0.5500 1,436,286 -0.01(-1.77%)
Jan 07, 2020 0.5719 0.5880 0.5502 0.5599 1,543,839 -0.00(-0.02%)
Jan 06, 2020 0.5800 0.5800 0.5500 0.5600 1,913,887 -0.02(-3.11%)
Jan 03, 2020 0.5400 0.5930 0.5400 0.5780 3,270,000 +0.04(+6.96%)
Jan 02, 2020 0.5300 0.5600 0.5299 0.5404 2,454,571 +0.02(+4.18%)
Dec 31, 2019 0.5311 0.5600 0.5100 0.5187 3,275,200 -0.01(-2.13%)
Dec 30, 2019 0.5200 0.5569 0.5000 0.5300 2,124,292 +0.03(+6.88%)
Dec 27, 2019 0.5800 0.5900 0.4800 0.4959 3,680,400 -0.07(-13.00%)
Dec 26, 2019 0.5500 0.5800 0.5500 0.5700 2,140,693 +0.02(+3.83%)
Dec 24, 2019 0.5504 0.5504 0.5422 0.5490 1,189,400 +0.01(+1.67%)
Dec 23, 2019 0.5100 0.5500 0.4900 0.5400 4,702,538 +0.05(+9.36%)
Dec 20, 2019 0.4900 0.5000 0.4800 0.4938 9,315,000 +0.02(+4.62%)
Dec 19, 2019 0.4493 0.4702 0.4300 0.4720 6,379,354 +0.03(+7.27%)
Dec 18, 2019 0.4500 0.4500 0.4230 0.4400 2,772,676 +0.01(+2.33%)
Dec 17, 2019 0.4200 0.4300 0.3900 0.4300 1,834,243 +0.02(+5.24%)
Dec 16, 2019 0.3999 0.4086 0.3800 0.4086 1,627,315 +0.02(+5.58%)
Dec 13, 2019 0.3999 0.4000 0.3810 0.3870 1,442,000 -0.01(-2.47%)
Dec 12, 2019 0.4011 0.4200 0.3900 0.3968 1,867,597 -0.03(-5.97%)
Dec 11, 2019 0.4300 0.4450 0.4101 0.4220 749,307 +0.01(+1.64%)
Dec 10, 2019 0.4800 0.4800 0.4020 0.4152 4,410,453 -0.06(-13.50%)
Dec 09, 2019 0.4600 0.4800 0.4500 0.4800 1,805,485 +0.02(+5.29%)
Dec 06, 2019 0.4365 0.4730 0.4350 0.4559 2,544,000 +0.02(+3.61%)
Dec 05, 2019 0.4500 0.4500 0.4100 0.4400 1,076,695 +0.00(+0.80%)
Dec 04, 2019 0.4500 0.4800 0.4209 0.4365 2,403,236 +0.00(+0.83%)
Dec 03, 2019 0.4000 0.4444 0.3900 0.4329 2,287,775 +0.04(+11.00%)
Dec 02, 2019 0.4000 0.4000 0.3800 0.3900 1,252,697 +0.00(+0.00%)
Nov 29, 2019 0.3800 0.3900 0.3700 0.3900 3,540,100 +0.02(+6.04%)
Nov 27, 2019 0.3800 0.3900 0.3537 0.3678 3,318,200 -0.00(-0.62%)
Nov 26, 2019 0.3652 0.3797 0.3600 0.3701 849,470 +0.00(+1.18%)
Nov 25, 2019 0.3672 0.3672 0.3550 0.3658 471,081 -0.00(-0.35%)
Nov 22, 2019 0.3500 0.3698 0.3500 0.3671 561,000 +0.01(+3.50%)
Nov 21, 2019 0.3500 0.3643 0.3500 0.3547 980,745 +0.00(+1.34%)
Nov 20, 2019 0.3600 0.3700 0.3500 0.3500 1,146,973 -0.01(-2.13%)
Nov 19, 2019 0.3725 0.3750 0.3555 0.3576 766,172 -0.02(-4.28%)
Nov 18, 2019 0.3860 0.3900 0.3700 0.3736 458,048 -0.01(-3.31%)
Nov 15, 2019 0.3830 0.3900 0.3700 0.3864 1,054,000 -0.00(-0.03%)
Nov 14, 2019 0.3900 0.3900 0.3799 0.3865 398,019 -0.00(-0.10%)
Nov 13, 2019 0.3950 0.3960 0.3800 0.3869 411,971 -0.00(-0.79%)
Nov 12, 2019 0.4000 0.4000 0.3900 0.3900 452,562 -0.01(-1.27%)
Nov 11, 2019 0.3935 0.4054 0.3900 0.3950 1,419,708 +0.02(+4.03%)
Nov 08, 2019 0.3800 0.3940 0.3691 0.3797 534,500 -0.00(-0.08%)
Nov 07, 2019 0.3800 0.3900 0.3800 0.3800 445,791 +0.01(+2.70%)
Nov 06, 2019 0.3800 0.3900 0.3700 0.3700 541,931 -0.01(-2.63%)
Nov 05, 2019 0.3800 0.4100 0.3800 0.3800 931,562 -0.02(-4.31%)
Nov 04, 2019 0.3920 0.4070 0.3887 0.3971 1,254,500 +0.01(+1.53%)
Nov 01, 2019 0.3800 0.3999 0.3750 0.3911 927,600 +0.01(+2.38%)
Oct 31, 2019 0.3907 0.4000 0.3761 0.3820 289,104 -0.01(-2.55%)
Oct 30, 2019 0.3993 0.3993 0.3800 0.3920 269,083 +0.01(+1.42%)
Oct 29, 2019 0.3900 0.4000 0.3810 0.3865 547,658 -0.00(-0.46%)
Oct 28, 2019 0.3700 0.3950 0.3648 0.3883 489,513 +0.01(+2.83%)
Oct 25, 2019 0.3800 0.3830 0.3700 0.3776 404,100 +0.01(+2.05%)
Oct 24, 2019 0.3984 0.3996 0.3700 0.3700 490,771 -0.02(-5.15%)
Oct 23, 2019 0.3965 0.4100 0.3800 0.3901 1,062,192 -0.00(-1.09%)
Oct 22, 2019 0.3740 0.4000 0.3700 0.3944 1,148,365 +0.02(+6.45%)
Oct 21, 2019 0.3574 0.3750 0.3574 0.3705 671,381 +0.01(+3.64%)
Oct 18, 2019 0.3500 0.3578 0.3460 0.3575 292,400 +0.01(+2.73%)
Oct 17, 2019 0.3578 0.3578 0.3460 0.3480 256,311 -0.00(-1.05%)
Oct 16, 2019 0.3600 0.3600 0.3466 0.3517 325,163 -0.00(-0.90%)
Oct 15, 2019 0.3553 0.3578 0.3500 0.3549 280,758 +0.00(+0.34%)
Oct 14, 2019 0.3365 0.3555 0.3365 0.3537 443,708 +0.01(+3.42%)
Oct 11, 2019 0.3600 0.3657 0.3405 0.3420 894,400 -0.01(-2.29%)
Oct 10, 2019 0.3600 0.3750 0.3475 0.3500 2,285,103 -0.02(-4.76%)
Oct 09, 2019 0.3700 0.3797 0.3610 0.3675 590,366 +0.00(+1.24%)
Oct 08, 2019 0.3726 0.3851 0.3610 0.3630 440,551 -0.01(-3.43%)
Oct 07, 2019 0.3824 0.3889 0.3724 0.3759 245,060 -0.00(-0.48%)
Oct 04, 2019 0.3789 0.3840 0.3720 0.3777 1,816,300 +0.00(+0.59%)
Oct 03, 2019 0.3900 0.4079 0.3620 0.3755 1,003,480 -0.01(-2.47%)
Oct 02, 2019 0.3900 0.4100 0.3800 0.3850 1,025,752 -0.01(-1.53%)
Oct 01, 2019 0.4100 0.4100 0.3835 0.3910 527,791 -0.02(-5.49%)
Sep 30, 2019 0.4162 0.4244 0.4000 0.4137 621,889 -0.00(-0.60%)
Sep 27, 2019 0.4200 0.4300 0.4020 0.4162 354,000 -0.00(-0.62%)
Sep 26, 2019 0.4194 0.4387 0.4068 0.4188 383,076 -0.01(-1.55%)
Sep 25, 2019 0.4209 0.4396 0.4100 0.4254 403,476 +0.00(+0.33%)
Sep 24, 2019 0.4413 0.4423 0.4100 0.4240 1,483,878 -0.01(-1.40%)
Sep 23, 2019 0.4100 0.4471 0.4000 0.4300 1,130,225 -0.01(-2.27%)
Sep 20, 2019 0.4000 0.4500 0.3905 0.4400 3,557,900 +0.03(+7.32%)
Sep 19, 2019 0.4084 0.4200 0.3920 0.4100 1,248,130 +0.00(+0.00%)
Sep 18, 2019 0.3947 0.4100 0.3850 0.4100 839,452 +0.02(+5.07%)
Sep 17, 2019 0.4200 0.4348 0.3806 0.3902 1,300,471 -0.02(-3.82%)
Sep 16, 2019 0.4100 0.4200 0.4000 0.4057 1,299,368 -0.02(-4.72%)
Sep 13, 2019 0.4450 0.4450 0.4100 0.4258 1,153,700 -0.01(-3.23%)
Sep 12, 2019 0.4800 0.4800 0.4171 0.4400 4,010,039 -0.03(-6.38%)
Sep 11, 2019 0.3900 0.5049 0.3804 0.4700 10,643,649 +0.09(+24.83%)
Sep 10, 2019 0.3875 0.4050 0.3661 0.3765 3,345,444 +0.02(+5.46%)
Sep 09, 2019 0.3857 0.3857 0.3510 0.3570 1,551,845 -0.02(-4.21%)
Sep 06, 2019 0.3900 0.3910 0.3726 0.3727 1,690,300 +0.00(+0.73%)
Sep 05, 2019 0.3800 0.3853 0.3700 0.3700 795,661 +0.00(+0.00%)
Sep 04, 2019 0.3809 0.3850 0.3700 0.3700 460,187 -0.01(-2.63%)
Sep 03, 2019 0.3800 0.3900 0.3700 0.3800 598,873 +0.00(+0.45%)
Aug 30, 2019 0.3790 0.3860 0.3754 0.3783 548,100 -0.00(-0.18%)
Aug 29, 2019 0.3948 0.3948 0.3725 0.3790 621,701 -0.01(-1.81%)
Aug 28, 2019 0.3807 0.3948 0.3750 0.3860 818,375 +0.01(+2.93%)
Aug 27, 2019 0.3929 0.3949 0.3750 0.3750 565,817 -0.01(-3.43%)
Aug 26, 2019 0.3900 0.4045 0.3828 0.3883 705,079 -0.00(-0.94%)
Aug 23, 2019 0.4038 0.4300 0.3900 0.3920 591,600 -0.01(-2.73%)
Aug 22, 2019 0.3942 0.4115 0.3850 0.4030 356,629 +0.01(+2.03%)
Aug 21, 2019 0.3933 0.4100 0.3812 0.3950 858,716 +0.01(+2.15%)
Aug 20, 2019 0.3842 0.4000 0.3800 0.3867 515,034 -0.00(-0.13%)
Aug 19, 2019 0.3919 0.4000 0.3810 0.3872 637,901 -0.01(-1.53%)
Aug 16, 2019 0.3888 0.4000 0.3830 0.3932 692,800 +0.01(+2.37%)
Aug 15, 2019 0.3920 0.4049 0.3800 0.3841 762,022 -0.00(-0.26%)
Aug 14, 2019 0.4120 0.4120 0.3846 0.3851 1,091,958 -0.01(-2.56%)
Aug 13, 2019 0.4020 0.4120 0.3901 0.3952 1,429,904 -0.01(-1.74%)
Aug 12, 2019 0.4185 0.4240 0.3950 0.4022 565,724 -0.02(-3.89%)
Aug 09, 2019 0.4100 0.4300 0.4062 0.4185 659,400 +0.00(+0.79%)
Aug 08, 2019 0.4200 0.4347 0.4103 0.4152 2,208,279 -0.00(-0.65%)
Aug 07, 2019 0.4347 0.4400 0.4102 0.4179 592,065 -0.01(-2.81%)
Aug 06, 2019 0.4224 0.4347 0.4112 0.4300 438,434 +0.00(+0.40%)
Aug 05, 2019 0.4210 0.4347 0.4000 0.4283 768,681 +0.01(+2.32%)
Aug 02, 2019 0.4300 0.4644 0.3900 0.4186 2,193,700 -0.02(-3.66%)
Aug 01, 2019 0.4764 0.5000 0.4293 0.4345 1,082,859 -0.04(-8.56%)
Jul 31, 2019 0.4930 0.5042 0.4620 0.4752 1,210,427 -0.02(-3.43%)
Jul 30, 2019 0.5000 0.5004 0.4827 0.4921 545,390 -0.00(-0.22%)
Jul 29, 2019 0.4600 0.5040 0.4540 0.4932 1,214,543 +0.03(+6.64%)
Jul 26, 2019 0.4600 0.4800 0.4500 0.4625 1,166,500 +0.00(+0.33%)
Jul 25, 2019 0.4735 0.4804 0.4500 0.4610 340,264 -0.01(-2.64%)
Jul 24, 2019 0.4206 0.4795 0.4133 0.4735 1,637,715 +0.06(+13.88%)
Jul 23, 2019 0.4550 0.4550 0.4100 0.4158 805,910 -0.02(-5.28%)
Jul 22, 2019 0.4048 0.4549 0.4000 0.4390 7,112,004 +0.04(+9.75%)
Jul 19, 2019 0.4024 0.4150 0.3900 0.4000 1,123,700 -0.00(-0.17%)
Jul 18, 2019 0.4550 0.4550 0.4000 0.4007 2,100,532 -0.04(-8.45%)
Jul 17, 2019 0.4361 0.4648 0.4295 0.4377 1,135,128 +0.00(+0.16%)
Jul 16, 2019 0.4398 0.4435 0.4315 0.4370 764,800 -0.00(-1.09%)
Jul 15, 2019 0.4300 0.4500 0.4250 0.4418 722,797 +0.01(+2.46%)
Jul 12, 2019 0.4424 0.4470 0.4312 0.4312 1,099,200 -0.00(-0.58%)
Jul 11, 2019 0.4550 0.4611 0.4337 0.4337 849,424 -0.02(-3.58%)
Jul 10, 2019 0.4600 0.4600 0.4413 0.4498 1,305,991 -0.01(-2.11%)
Jul 09, 2019 0.4832 0.4900 0.4500 0.4595 706,537 -0.02(-4.17%)
Jul 08, 2019 0.4800 0.4900 0.4700 0.4795 629,853 -0.00(-0.77%)
Jul 05, 2019 0.4500 0.4950 0.4500 0.4832 974,300 +0.03(+6.64%)
Jul 03, 2019 0.4569 0.4600 0.4500 0.4531 392,700 -0.00(-0.64%)
Jul 02, 2019 0.4700 0.4772 0.4280 0.4560 1,473,131 -0.01(-2.46%)
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.