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

Kaival Brands Innovations Group (NQ: KAVL )

4.740 -0.030 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 3.560 4.640 3.550 4.450 946,306 +0.75(+20.27%)
Apr 29, 2024 3.960 4.198 3.640 3.700 136,746 -0.34(-8.42%)
Apr 26, 2024 3.580 4.120 3.470 4.040 186,197 +0.46(+12.85%)
Apr 25, 2024 3.450 3.750 3.400 3.580 167,706 +0.08(+2.29%)
Apr 24, 2024 3.560 3.779 3.440 3.500 224,125 -0.14(-3.85%)
Apr 23, 2024 3.460 3.930 3.408 3.640 276,486 +0.18(+5.20%)
Apr 22, 2024 3.520 3.880 3.350 3.460 270,448 -0.27(-7.24%)
Apr 19, 2024 3.800 4.390 3.450 3.730 717,623 +0.27(+7.80%)
Apr 18, 2024 3.400 3.800 3.210 3.460 344,973 +0.06(+1.76%)
Apr 17, 2024 4.180 4.650 3.250 3.400 745,214 -0.86(-20.19%)
Apr 16, 2024 5.780 6.140 4.121 4.260 2,163,424 -2.04(-32.38%)
Apr 15, 2024 2.770 9.690 2.652 6.300 44,296,716 +3.63(+135.96%)
Apr 12, 2024 3.170 3.170 2.450 2.670 158,090 -0.28(-9.49%)
Apr 11, 2024 2.830 3.060 2.520 2.950 366,141 +0.30(+11.32%)
Apr 10, 2024 2.410 2.700 2.390 2.650 126,712 +0.17(+6.85%)
Apr 09, 2024 2.570 2.700 2.314 2.480 65,718 -0.13(-4.98%)
Apr 08, 2024 2.640 2.750 2.550 2.610 67,783 -0.10(-3.69%)
Apr 05, 2024 2.700 2.990 2.660 2.710 76,125 -0.07(-2.52%)
Apr 04, 2024 3.350 3.500 2.650 2.780 194,221 -0.60(-17.75%)
Apr 03, 2024 3.260 3.736 3.000 3.380 359,508 +0.22(+6.96%)
Apr 02, 2024 2.890 3.260 2.800 3.160 147,035 +0.14(+4.64%)
Apr 01, 2024 2.960 3.490 2.730 3.020 373,771 +0.12(+4.14%)
Mar 28, 2024 2.780 3.090 2.750 2.900 167,673 +0.09(+3.20%)
Mar 27, 2024 2.830 3.110 2.680 2.810 331,820 -0.44(-13.54%)
Mar 26, 2024 3.100 3.370 2.640 3.250 1,183,624 +0.27(+9.06%)
Mar 25, 2024 2.830 3.050 2.600 2.980 501,178 +0.04(+1.36%)
Mar 22, 2024 2.810 3.040 2.450 2.940 1,617,448 +0.03(+1.03%)
Mar 21, 2024 2.230 3.890 2.220 2.910 97,462,128 +1.58(+118.80%)
Mar 20, 2024 1.580 1.580 1.111 1.330 56,311 -0.17(-11.33%)
Mar 19, 2024 1.650 1.680 1.410 1.500 50,576 -0.20(-11.76%)
Mar 18, 2024 2.166 2.166 1.650 1.700 67,161 -0.35(-17.07%)
Mar 15, 2024 2.100 2.350 2.040 2.050 38,954 -0.05(-2.38%)
Mar 14, 2024 2.140 2.200 2.050 2.100 14,672 -0.05(-2.33%)
Mar 13, 2024 2.150 2.450 1.998 2.150 116,278 +0.10(+4.88%)
Mar 12, 2024 2.080 2.120 2.040 2.050 7,564 -0.08(-3.76%)
Mar 11, 2024 2.150 2.150 2.050 2.130 2,228 -0.02(-0.93%)
Mar 08, 2024 2.220 2.220 2.045 2.150 15,020 -0.10(-4.44%)
Mar 07, 2024 1.910 2.340 1.910 2.250 60,564 +0.30(+15.38%)
Mar 06, 2024 1.850 1.965 1.850 1.950 7,994 +0.09(+4.84%)
Mar 05, 2024 1.950 2.010 1.860 1.860 6,227 -0.12(-6.06%)
Mar 04, 2024 1.990 2.075 1.928 1.980 9,517 -0.06(-2.94%)
Mar 01, 2024 1.840 2.149 1.760 2.040 45,541 +0.15(+7.94%)
Feb 29, 2024 1.810 1.900 1.685 1.890 61,157 +0.04(+2.16%)
Feb 28, 2024 1.900 1.900 1.721 1.850 32,877 +0.00(+0.00%)
Feb 27, 2024 1.910 1.946 1.844 1.850 12,339 -0.12(-6.09%)
Feb 26, 2024 2.050 2.208 1.820 1.970 40,952 -0.13(-6.19%)
Feb 23, 2024 2.090 2.400 2.070 2.100 48,435 -0.11(-4.98%)
Feb 22, 2024 2.250 2.250 2.150 2.210 11,025 +0.03(+1.15%)
Feb 21, 2024 2.120 2.300 2.120 2.185 9,171 -0.11(-4.59%)
Feb 20, 2024 2.380 2.380 2.120 2.290 71,856 -0.12(-5.18%)
Feb 16, 2024 2.510 2.510 2.340 2.415 24,933 -0.19(-7.47%)
Feb 15, 2024 2.680 2.749 2.508 2.610 21,250 -0.06(-2.25%)
Feb 14, 2024 2.720 2.954 2.600 2.670 20,647 -0.12(-4.30%)
Feb 13, 2024 2.670 2.932 2.670 2.790 33,893 +0.07(+2.57%)
Feb 12, 2024 2.670 2.929 2.600 2.720 82,958 -0.02(-0.73%)
Feb 09, 2024 2.750 2.980 2.560 2.740 104,635 +0.04(+1.48%)
Feb 08, 2024 2.690 2.880 2.615 2.700 28,964 -0.03(-1.10%)
Feb 07, 2024 2.530 2.850 2.530 2.730 80,663 +0.20(+7.90%)
Feb 06, 2024 2.650 2.910 2.500 2.530 36,838 -0.15(-5.59%)
Feb 05, 2024 2.610 2.900 2.550 2.680 72,337 -0.09(-3.42%)
Feb 02, 2024 2.860 2.950 2.775 2.775 12,598 -0.25(-8.11%)
Feb 01, 2024 2.980 3.240 2.820 3.020 53,909 -0.08(-2.71%)
Jan 31, 2024 3.060 3.640 3.050 3.104 122,903 -0.17(-5.07%)
Jan 30, 2024 2.560 3.395 2.550 3.270 126,692 +0.46(+16.41%)
Jan 29, 2024 2.550 2.900 2.300 2.809 72,024 +0.18(+6.81%)
Jan 26, 2024 2.800 3.000 2.600 2.630 76,647 -0.04(-1.50%)
Jan 25, 2024 3.050 3.050 2.500 2.670 103,667 +2.52(+1668.21%)
Jan 24, 2024 0.1371 0.1530 0.1290 0.1510 794,539 +0.02(+11.77%)
Jan 23, 2024 0.1400 0.1415 0.1200 0.1351 686,733 -0.01(-6.18%)
Jan 22, 2024 0.1800 0.1850 0.1407 0.1440 716,039 -0.04(-23.16%)
Jan 19, 2024 0.1852 0.1880 0.1801 0.1874 18,114 +0.00(+2.40%)
Jan 18, 2024 0.1800 0.2149 0.1800 0.1830 98,709 -0.01(-7.11%)
Jan 17, 2024 0.1850 0.1975 0.1800 0.1970 69,701 +0.01(+5.07%)
Jan 16, 2024 0.1950 0.2150 0.1850 0.1875 117,638 -0.01(-3.10%)
Jan 12, 2024 0.1900 0.2056 0.1900 0.1935 57,200 +0.00(+0.52%)
Jan 11, 2024 0.2068 0.2069 0.1905 0.1925 85,704 -0.01(-3.75%)
Jan 10, 2024 0.2000 0.2099 0.1951 0.2000 46,270 +0.00(+0.00%)
Jan 09, 2024 0.2000 0.2000 0.1952 0.2000 77,241 -0.00(-0.30%)
Jan 08, 2024 0.2101 0.2250 0.1967 0.2006 125,388 -0.02(-7.09%)
Jan 05, 2024 0.2200 0.2300 0.2156 0.2159 143,906 +0.00(+0.61%)
Jan 04, 2024 0.2125 0.2163 0.2125 0.2146 91,008 -0.00(-0.88%)
Jan 03, 2024 0.1900 0.2198 0.1900 0.2165 133,688 -0.00(-0.32%)
Jan 02, 2024 0.2401 0.2401 0.2047 0.2172 208,556 +0.02(+8.06%)
Dec 29, 2023 0.2040 0.2200 0.2000 0.2010 389,364 +0.01(+4.15%)
Dec 28, 2023 0.1800 0.2030 0.1775 0.1930 315,813 +0.02(+9.10%)
Dec 27, 2023 0.1900 0.1891 0.1716 0.1769 129,632 -0.01(-6.45%)
Dec 26, 2023 0.1800 0.1988 0.1800 0.1891 281,910 +0.01(+5.00%)
Dec 22, 2023 0.1900 0.1900 0.1698 0.1801 244,169 -0.00(-0.66%)
Dec 21, 2023 0.1800 0.1908 0.1753 0.1813 353,067 +0.01(+7.92%)
Dec 20, 2023 0.1590 0.1770 0.1590 0.1680 424,290 +0.01(+5.66%)
Dec 19, 2023 0.1525 0.1601 0.1500 0.1590 446,685 -0.00(-0.63%)
Dec 18, 2023 0.1700 0.1875 0.1511 0.1600 633,076 -0.02(-9.60%)
Dec 15, 2023 0.1775 0.1938 0.1770 0.1770 449,853 -0.01(-4.32%)
Dec 14, 2023 0.2020 0.2095 0.1775 0.1850 919,830 -0.01(-6.33%)
Dec 13, 2023 0.1870 0.2050 0.1706 0.1975 764,824 +0.01(+6.81%)
Dec 12, 2023 0.2353 0.2382 0.1800 0.1849 5,841,953 -0.06(-24.53%)
Dec 11, 2023 0.2400 0.2606 0.2100 0.2450 1,341,604 +0.01(+2.51%)
Dec 08, 2023 0.3200 0.3200 0.2301 0.2390 1,662,479 -0.08(-25.55%)
Dec 07, 2023 0.3200 0.3510 0.2700 0.3210 8,452,697 +0.05(+16.94%)
Dec 06, 2023 0.3000 0.3128 0.2550 0.2745 1,048,087 -0.00(-1.19%)
Dec 05, 2023 0.2487 0.2784 0.2487 0.2778 67,029 +0.02(+8.14%)
Dec 04, 2023 0.2600 0.2650 0.2230 0.2569 260,837 +0.01(+2.23%)
Dec 01, 2023 0.2310 0.2570 0.2310 0.2513 159,503 +0.02(+9.26%)
Nov 30, 2023 0.2800 0.2950 0.2250 0.2300 321,261 -0.05(-16.67%)
Nov 29, 2023 0.2200 0.3140 0.2200 0.2760 1,147,003 +0.05(+22.67%)
Nov 28, 2023 0.2300 0.2380 0.2200 0.2250 84,403 +0.00(+0.00%)
Nov 27, 2023 0.2400 0.2401 0.2220 0.2250 85,582 -0.00(-1.14%)
Nov 24, 2023 0.2350 0.2350 0.2101 0.2276 47,566 +0.01(+3.17%)
Nov 22, 2023 0.2192 0.2375 0.2111 0.2206 39,750 -0.01(-2.39%)
Nov 21, 2023 0.2300 0.2426 0.2110 0.2260 341,239 +0.01(+2.73%)
Nov 20, 2023 0.1970 0.2399 0.1970 0.2200 263,354 +0.02(+10.00%)
Nov 17, 2023 0.1801 0.2188 0.1801 0.2000 337,578 +0.02(+11.11%)
Nov 16, 2023 0.1920 0.2049 0.1730 0.1800 221,065 -0.01(-5.61%)
Nov 15, 2023 0.2050 0.2390 0.1851 0.1907 205,130 -0.01(-4.65%)
Nov 14, 2023 0.2300 0.2500 0.1830 0.2000 248,932 -0.02(-9.09%)
Nov 13, 2023 0.2472 0.2900 0.2160 0.2200 246,007 -0.00(-0.63%)
Nov 10, 2023 0.2625 0.2800 0.2100 0.2214 121,109 -0.03(-11.44%)
Nov 09, 2023 0.3000 0.3051 0.2500 0.2500 175,948 -0.05(-16.67%)
Nov 08, 2023 0.3000 0.3200 0.3000 0.3000 37,453 +0.01(+2.74%)
Nov 07, 2023 0.2911 0.3248 0.2911 0.2920 96,184 +0.00(+0.69%)
Nov 06, 2023 0.3000 0.3100 0.2900 0.2900 25,182 -0.01(-3.46%)
Nov 03, 2023 0.2900 0.3100 0.2900 0.3004 39,901 +0.02(+7.29%)
Nov 02, 2023 0.2786 0.3100 0.2771 0.2800 70,769 -0.00(-1.13%)
Nov 01, 2023 0.3300 0.3370 0.2816 0.2832 79,135 -0.03(-9.20%)
Oct 31, 2023 0.3020 0.3400 0.3020 0.3119 57,730 +0.01(+3.28%)
Oct 30, 2023 0.3465 0.3520 0.3020 0.3020 65,523 -0.03(-8.48%)
Oct 27, 2023 0.3500 0.3700 0.3300 0.3300 58,303 -0.00(-0.90%)
Oct 26, 2023 0.3433 0.3550 0.3210 0.3330 60,587 -0.03(-7.50%)
Oct 25, 2023 0.3300 0.3700 0.3340 0.3600 17,752 +0.01(+2.74%)
Oct 24, 2023 0.3539 0.3780 0.3500 0.3504 52,787 -0.01(-3.76%)
Oct 23, 2023 0.3508 0.3780 0.3508 0.3641 43,607 -0.01(-3.47%)
Oct 20, 2023 0.3800 0.3800 0.3617 0.3772 24,719 +0.01(+1.67%)
Oct 19, 2023 0.3638 0.3789 0.3638 0.3710 16,152 -0.01(-2.06%)
Oct 18, 2023 0.3798 0.3809 0.3553 0.3788 53,565 -0.00(-0.26%)
Oct 17, 2023 0.3900 0.4089 0.3798 0.3798 156,532 -0.03(-7.12%)
Oct 16, 2023 0.3511 0.4190 0.3185 0.4089 280,468 +0.06(+16.20%)
Oct 13, 2023 0.3750 0.4049 0.3497 0.3519 148,211 -0.10(-21.80%)
Oct 12, 2023 0.3200 0.4500 0.3186 0.4500 2,037,247 +0.12(+38.16%)
Oct 11, 2023 0.3641 0.3641 0.3000 0.3257 277,671 -0.03(-7.60%)
Oct 10, 2023 0.4156 0.4156 0.2900 0.3525 2,155,544 -0.03(-7.24%)
Oct 09, 2023 0.3800 0.3990 0.3600 0.3800 77,353 +0.01(+3.26%)
Oct 06, 2023 0.3800 0.3990 0.3680 0.3680 80,247 -0.01(-1.87%)
Oct 05, 2023 0.4100 0.4101 0.3750 0.3750 39,171 -0.04(-9.62%)
Oct 04, 2023 0.4082 0.4180 0.3849 0.4149 24,825 +0.02(+5.84%)
Oct 03, 2023 0.3900 0.4182 0.3849 0.3920 68,759 -0.01(-1.98%)
Oct 02, 2023 0.4100 0.4133 0.3901 0.3999 59,198 -0.02(-5.24%)
Sep 29, 2023 0.4324 0.4547 0.4001 0.4220 179,580 -0.03(-6.22%)
Sep 28, 2023 0.4685 0.4685 0.4313 0.4500 96,398 -0.01(-2.17%)
Sep 27, 2023 0.4417 0.4650 0.4400 0.4600 57,378 +0.00(+0.00%)
Sep 26, 2023 0.4400 0.4600 0.4183 0.4600 98,228 +0.03(+6.73%)
Sep 25, 2023 0.4800 0.4607 0.4250 0.4310 162,066 -0.06(-12.40%)
Sep 22, 2023 0.5199 0.5412 0.4410 0.4920 273,360 -0.04(-8.21%)
Sep 21, 2023 0.6201 0.6201 0.5040 0.5360 744,700 +0.04(+7.74%)
Sep 20, 2023 0.5216 0.5599 0.4800 0.4975 282,972 -0.04(-7.01%)
Sep 19, 2023 0.5500 0.5900 0.5300 0.5350 152,118 -0.00(-0.19%)
Sep 18, 2023 0.5800 0.5830 0.5312 0.5360 136,999 -0.03(-4.61%)
Sep 15, 2023 0.5700 0.5800 0.5400 0.5619 215,593 -0.03(-5.48%)
Sep 14, 2023 0.5900 0.6300 0.5400 0.5945 437,369 +0.05(+9.08%)
Sep 13, 2023 0.6300 0.6300 0.5100 0.5450 204,007 -0.04(-7.63%)
Sep 12, 2023 0.5550 0.6300 0.5478 0.5900 140,065 +0.06(+10.49%)
Sep 11, 2023 0.5750 0.5750 0.5300 0.5340 88,235 -0.02(-2.89%)
Sep 08, 2023 0.5528 0.5800 0.5300 0.5499 83,861 -0.02(-3.51%)
Sep 07, 2023 0.6100 0.6100 0.5101 0.5699 165,207 -0.02(-2.70%)
Sep 06, 2023 0.6400 0.6400 0.5600 0.5857 142,546 -0.03(-5.15%)
Sep 05, 2023 0.6200 0.6390 0.6002 0.6175 202,417 -0.00(-0.40%)
Sep 01, 2023 0.6300 0.6540 0.6200 0.6200 77,388 -0.01(-1.27%)
Aug 31, 2023 0.6400 0.6400 0.6000 0.6280 120,285 -0.01(-1.88%)
Aug 30, 2023 0.6740 0.6740 0.5950 0.6400 162,940 -0.01(-1.69%)
Aug 29, 2023 0.6800 0.7000 0.5635 0.6510 372,136 +0.03(+5.02%)
Aug 28, 2023 0.6000 0.6973 0.4699 0.6199 660,077 +0.08(+14.80%)
Aug 25, 2023 0.6000 0.6299 0.5000 0.5400 296,722 -0.10(-14.97%)
Aug 24, 2023 0.6301 0.6500 0.5520 0.6351 617,264 +0.04(+6.54%)
Aug 23, 2023 0.4800 0.6798 0.4650 0.5961 931,393 +0.16(+35.48%)
Aug 22, 2023 0.4590 0.4789 0.4304 0.4400 74,488 -0.01(-3.08%)
Aug 21, 2023 0.4970 0.4970 0.4500 0.4540 110,938 -0.03(-5.34%)
Aug 18, 2023 0.5000 0.5099 0.4701 0.4796 184,711 +0.01(+1.48%)
Aug 17, 2023 0.4600 0.4799 0.4500 0.4726 182,303 +0.02(+4.63%)
Aug 16, 2023 0.5000 0.5150 0.4427 0.4517 75,629 -0.06(-11.43%)
Aug 15, 2023 0.4900 0.5150 0.4900 0.5100 14,373 +0.03(+6.03%)
Aug 14, 2023 0.5543 0.6000 0.4761 0.4810 170,982 -0.07(-12.55%)
Aug 11, 2023 0.5300 0.5645 0.4600 0.5500 199,581 +0.07(+14.58%)
Aug 10, 2023 0.5102 0.5224 0.4350 0.4800 326,392 +0.01(+1.54%)
Aug 09, 2023 0.5220 0.5387 0.4727 0.4727 254,476 -0.04(-7.86%)
Aug 08, 2023 0.5210 0.5609 0.5000 0.5130 174,561 -0.02(-3.39%)
Aug 07, 2023 0.5550 0.5595 0.5173 0.5310 50,469 -0.03(-5.85%)
Aug 04, 2023 0.5620 0.5971 0.5270 0.5640 73,560 +0.01(+2.55%)
Aug 03, 2023 0.6000 0.6270 0.5373 0.5500 67,210 -0.05(-7.87%)
Aug 02, 2023 0.5980 0.6000 0.5600 0.5970 87,920 +0.01(+1.02%)
Aug 01, 2023 0.6200 0.6400 0.5800 0.5910 76,193 -0.02(-3.11%)
Jul 31, 2023 0.6190 0.6321 0.6000 0.6100 25,689 -0.01(-1.61%)
Jul 28, 2023 0.6300 0.6399 0.6018 0.6200 22,687 +0.00(+0.00%)
Jul 27, 2023 0.6700 0.6899 0.6200 0.6200 13,544 -0.02(-2.93%)
Jul 26, 2023 0.6500 0.6600 0.6387 0.6387 30,430 -0.02(-3.23%)
Jul 25, 2023 0.7000 0.7000 0.6500 0.6600 12,082 -0.03(-4.38%)
Jul 24, 2023 0.6500 0.6902 0.6500 0.6902 16,963 +0.01(+1.50%)
Jul 21, 2023 0.6900 0.7000 0.6500 0.6800 39,740 -0.02(-2.28%)
Jul 20, 2023 0.7100 0.7200 0.6700 0.6959 37,187 -0.02(-3.35%)
Jul 19, 2023 0.7370 0.7410 0.7200 0.7200 11,024 -0.04(-5.76%)
Jul 18, 2023 0.7400 0.7655 0.7300 0.7640 27,025 +0.02(+2.41%)
Jul 17, 2023 0.7500 0.7500 0.7270 0.7460 18,506 -0.02(-2.43%)
Jul 14, 2023 0.7700 0.7785 0.7500 0.7646 24,518 -0.00(-0.62%)
Jul 13, 2023 0.7800 0.7980 0.7600 0.7694 65,347 -0.00(-0.08%)
Jul 12, 2023 0.7500 0.8056 0.7510 0.7700 9,771 -0.00(-0.12%)
Jul 11, 2023 0.7702 0.7800 0.6723 0.7709 47,795 -0.01(-1.34%)
Jul 10, 2023 0.7700 0.8100 0.7700 0.7814 7,439 -0.01(-0.90%)
Jul 07, 2023 0.8100 0.8100 0.7533 0.7885 16,002 -0.02(-2.65%)
Jul 06, 2023 0.8400 0.8499 0.7900 0.8100 19,953 +0.01(+1.38%)
Jul 05, 2023 0.8000 0.8080 0.7850 0.7990 8,104 -0.02(-1.95%)
Jul 03, 2023 0.7800 0.8338 0.7800 0.8149 9,622 +0.03(+3.78%)
Jun 30, 2023 0.8300 0.8600 0.7360 0.7852 110,657 -0.03(-4.23%)
Jun 29, 2023 0.8300 0.8503 0.7900 0.8199 100,638 +0.04(+5.36%)
Jun 28, 2023 0.8800 0.8800 0.7670 0.7782 38,753 -0.06(-7.47%)
Jun 27, 2023 0.9000 0.9189 0.8000 0.8410 73,670 -0.03(-3.33%)
Jun 26, 2023 0.9508 0.9652 0.8100 0.8700 49,288 -0.04(-4.40%)
Jun 23, 2023 0.8600 0.9298 0.8501 0.9100 99,318 +0.08(+9.02%)
Jun 22, 2023 0.7900 0.8482 0.7510 0.8347 82,435 +0.05(+7.01%)
Jun 21, 2023 0.7800 0.7850 0.7600 0.7800 22,124 +0.04(+5.41%)
Jun 20, 2023 0.7500 0.7899 0.7350 0.7400 27,368 -0.03(-3.90%)
Jun 16, 2023 0.7700 0.7799 0.7364 0.7700 36,575 +0.02(+2.12%)
Jun 15, 2023 0.7290 0.7540 0.6700 0.7540 108,445 +0.03(+4.07%)
Jun 14, 2023 0.6630 0.7999 0.6600 0.7245 433,291 +0.08(+12.36%)
Jun 13, 2023 0.6700 0.6700 0.6250 0.6448 60,797 -0.02(-2.30%)
Jun 12, 2023 0.6800 0.6800 0.6350 0.6600 35,395 +0.00(+0.00%)
Jun 09, 2023 0.6200 0.6823 0.6140 0.6600 108,761 +0.05(+8.55%)
Jun 08, 2023 0.6500 0.6500 0.5900 0.6080 20,059 -0.05(-7.47%)
Jun 07, 2023 0.5902 0.6598 0.5902 0.6571 44,812 -0.01(-1.93%)
Jun 06, 2023 0.6700 0.7000 0.6700 0.6700 19,196 -0.03(-4.29%)
Jun 05, 2023 0.6500 0.7263 0.6200 0.7000 162,976 +0.04(+6.06%)
Jun 02, 2023 0.6400 0.6600 0.6200 0.6600 54,105 +0.03(+4.65%)
Jun 01, 2023 0.5930 0.6500 0.5550 0.6307 60,802 +0.07(+12.60%)
May 31, 2023 0.6700 0.6800 0.5601 0.5601 201,110 +0.00(+0.04%)
May 30, 2023 0.5913 0.6000 0.5500 0.5599 17,307 -0.04(-6.65%)
May 26, 2023 0.5990 0.6050 0.5700 0.5998 16,470 +0.01(+1.66%)
May 25, 2023 0.5600 0.5975 0.5500 0.5900 11,059 +0.03(+5.41%)
May 24, 2023 0.5511 0.5600 0.5371 0.5597 23,915 +0.03(+6.63%)
May 23, 2023 0.5600 0.6000 0.5240 0.5249 34,088 -0.07(-11.03%)
May 22, 2023 0.5900 0.5959 0.5700 0.5900 13,205 +0.01(+1.08%)
May 19, 2023 0.5700 0.5983 0.5524 0.5837 10,193 +0.02(+2.91%)
May 18, 2023 0.5505 0.5798 0.5505 0.5672 7,282 -0.00(-0.68%)
May 17, 2023 0.5689 0.5854 0.5640 0.5711 9,999 -0.03(-4.78%)
May 16, 2023 0.5500 0.6211 0.5500 0.5998 33,596 +0.04(+7.11%)
May 15, 2023 0.5500 0.5700 0.5500 0.5600 27,001 +0.00(+0.30%)
May 12, 2023 0.5500 0.5693 0.5500 0.5583 10,792 +0.00(+0.04%)
May 11, 2023 0.5600 0.5700 0.5500 0.5581 15,014 -0.00(-0.34%)
May 10, 2023 0.5714 0.5878 0.5600 0.5600 14,999 -0.01(-2.34%)
May 09, 2023 0.5800 0.5880 0.5545 0.5734 25,074 -0.00(-0.31%)
May 08, 2023 0.5700 0.5912 0.5700 0.5752 13,634 +0.01(+0.89%)
May 05, 2023 0.5800 0.5921 0.5700 0.5701 6,580 -0.01(-1.71%)
May 04, 2023 0.5900 0.5980 0.5701 0.5800 10,634 -0.00(-0.79%)
May 03, 2023 0.6000 0.5980 0.5765 0.5846 11,128 +0.01(+1.04%)
May 02, 2023 0.5979 0.6000 0.5700 0.5786 21,485 +0.01(+1.49%)
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.