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

Inuvo Inc (NY: INUV )

0.3342 +0.0042 (+1.27%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 26, 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, 2023 0.2290 0.2290 0.2194 0.2220 268,041 -0.01(-3.27%)
Jun 29, 2023 0.2280 0.2297 0.2209 0.2295 350,667 +0.01(+4.13%)
Jun 28, 2023 0.2250 0.2310 0.2197 0.2204 437,477 -0.01(-4.63%)
Jun 27, 2023 0.2317 0.2349 0.2256 0.2311 635,575 -0.00(-1.62%)
Jun 26, 2023 0.2354 0.2408 0.2320 0.2349 223,108 -0.01(-2.53%)
Jun 23, 2023 0.2433 0.2498 0.2400 0.2410 286,272 -0.00(-0.95%)
Jun 22, 2023 0.2497 0.2499 0.2320 0.2433 434,303 -0.00(-1.06%)
Jun 21, 2023 0.2303 0.2498 0.2250 0.2459 679,913 +0.02(+6.91%)
Jun 20, 2023 0.2400 0.2442 0.2266 0.2300 350,125 -0.00(-2.09%)
Jun 16, 2023 0.2400 0.2420 0.2276 0.2349 381,349 +0.00(+0.38%)
Jun 15, 2023 0.2229 0.2390 0.2171 0.2340 475,088 +0.01(+6.36%)
Jun 14, 2023 0.2300 0.2390 0.2150 0.2200 911,541 -0.01(-6.14%)
Jun 13, 2023 0.2400 0.2427 0.2252 0.2344 672,044 +0.00(+1.96%)
Jun 12, 2023 0.2390 0.2410 0.2251 0.2299 626,389 -0.01(-5.31%)
Jun 09, 2023 0.2450 0.2500 0.2400 0.2428 364,531 -0.01(-2.10%)
Jun 08, 2023 0.2500 0.2500 0.2450 0.2480 278,810 -0.00(-0.08%)
Jun 07, 2023 0.2473 0.2628 0.2400 0.2482 2,516,912 -0.00(-0.72%)
Jun 06, 2023 0.2500 0.2500 0.2424 0.2500 378,057 +0.00(+0.00%)
Jun 05, 2023 0.2500 0.2539 0.2452 0.2500 635,082 -0.00(-0.75%)
Jun 02, 2023 0.2664 0.2664 0.2491 0.2519 773,901 -0.01(-3.08%)
Jun 01, 2023 0.2597 0.2642 0.2480 0.2599 1,152,809 +0.00(+0.08%)
May 31, 2023 0.2700 0.2797 0.2500 0.2597 1,166,657 -0.01(-3.49%)
May 30, 2023 0.2600 0.2800 0.2491 0.2691 1,272,821 +0.02(+8.03%)
May 26, 2023 0.2500 0.2550 0.2480 0.2491 605,587 +0.00(+1.71%)
May 25, 2023 0.2660 0.2795 0.2158 0.2449 6,583,516 -0.11(-31.01%)
May 24, 2023 0.3786 0.3800 0.3311 0.3550 1,075,065 -0.02(-4.11%)
May 23, 2023 0.3769 0.3801 0.3650 0.3702 574,749 +0.01(+1.42%)
May 22, 2023 0.3600 0.3850 0.3481 0.3650 1,516,849 +0.02(+7.07%)
May 19, 2023 0.3570 0.3689 0.3300 0.3409 300,634 -0.02(-5.33%)
May 18, 2023 0.3497 0.3731 0.3462 0.3601 1,091,075 +0.01(+4.08%)
May 17, 2023 0.3500 0.3500 0.3205 0.3460 345,900 +0.01(+1.76%)
May 16, 2023 0.3500 0.3500 0.3384 0.3400 236,235 +0.00(+0.62%)
May 15, 2023 0.3110 0.3589 0.3110 0.3379 432,357 +0.02(+6.90%)
May 12, 2023 0.3200 0.3314 0.3025 0.3161 534,298 -0.01(-4.21%)
May 11, 2023 0.3459 0.3595 0.3181 0.3300 602,979 -0.02(-5.71%)
May 10, 2023 0.3800 0.3850 0.3410 0.3500 546,881 -0.02(-5.41%)
May 09, 2023 0.3380 0.3900 0.3302 0.3700 2,019,612 +0.03(+9.47%)
May 08, 2023 0.3200 0.3400 0.3124 0.3380 380,512 +0.02(+5.63%)
May 05, 2023 0.2959 0.3300 0.2952 0.3200 795,988 +0.02(+7.64%)
May 04, 2023 0.3000 0.3004 0.2850 0.2973 351,587 +0.01(+2.52%)
May 03, 2023 0.2841 0.3077 0.2841 0.2900 98,243 -0.00(-0.14%)
May 02, 2023 0.2800 0.2997 0.2800 0.2904 93,339 +0.01(+3.27%)
May 01, 2023 0.2933 0.3124 0.2802 0.2812 122,497 -0.01(-2.67%)
Apr 28, 2023 0.2901 0.3099 0.2835 0.2889 196,374 -0.01(-2.92%)
Apr 27, 2023 0.3000 0.3173 0.2902 0.2976 586,433 +0.00(+0.27%)
Apr 26, 2023 0.2900 0.3075 0.2900 0.2968 197,678 +0.01(+2.34%)
Apr 25, 2023 0.3000 0.3200 0.2900 0.2900 111,462 -0.02(-6.36%)
Apr 24, 2023 0.3100 0.3200 0.2973 0.3097 118,168 -0.02(-6.09%)
Apr 21, 2023 0.3102 0.3343 0.3102 0.3298 20,362 +0.01(+3.13%)
Apr 20, 2023 0.3267 0.3391 0.3100 0.3198 241,160 -0.01(-3.15%)
Apr 19, 2023 0.3398 0.3398 0.3225 0.3302 129,722 +0.00(+0.06%)
Apr 18, 2023 0.3400 0.3400 0.3200 0.3300 156,203 -0.01(-2.97%)
Apr 17, 2023 0.3400 0.3557 0.3200 0.3401 226,505 +0.00(+0.38%)
Apr 14, 2023 0.3500 0.3600 0.3158 0.3388 568,031 +0.00(+1.10%)
Apr 13, 2023 0.3000 0.3450 0.2985 0.3351 1,054,181 +0.05(+17.41%)
Apr 12, 2023 0.2900 0.3045 0.2800 0.2854 143,081 -0.00(-0.59%)
Apr 11, 2023 0.2800 0.2928 0.2800 0.2871 127,138 -0.00(-0.59%)
Apr 10, 2023 0.3000 0.3019 0.2801 0.2888 106,704 -0.01(-2.50%)
Apr 06, 2023 0.3000 0.3000 0.2900 0.2962 104,009 +0.00(+1.37%)
Apr 05, 2023 0.2900 0.3100 0.2850 0.2922 158,973 +0.00(+0.76%)
Apr 04, 2023 0.3035 0.3077 0.2900 0.2900 139,631 -0.01(-4.45%)
Apr 03, 2023 0.2900 0.3200 0.2930 0.3035 158,202 +0.01(+4.05%)
Mar 31, 2023 0.3000 0.3179 0.2900 0.2917 225,597 -0.01(-3.22%)
Mar 30, 2023 0.3049 0.3300 0.2901 0.3014 253,478 -0.00(-1.28%)
Mar 29, 2023 0.2900 0.3200 0.2800 0.3053 128,511 +0.03(+8.92%)
Mar 28, 2023 0.3100 0.3099 0.2385 0.2803 215,936 -0.02(-5.59%)
Mar 27, 2023 0.3000 0.3070 0.2900 0.2969 139,914 -0.00(-0.30%)
Mar 24, 2023 0.2965 0.3095 0.2906 0.2978 111,660 -0.00(-0.73%)
Mar 23, 2023 0.3000 0.3145 0.2900 0.3000 133,026 +0.00(+0.00%)
Mar 22, 2023 0.3200 0.3200 0.3000 0.3000 132,330 -0.01(-3.91%)
Mar 21, 2023 0.3000 0.3198 0.3000 0.3122 59,114 +0.01(+3.86%)
Mar 20, 2023 0.3055 0.3055 0.3000 0.3006 75,329 -0.01(-3.03%)
Mar 17, 2023 0.3200 0.3200 0.3000 0.3100 93,491 +0.00(+0.65%)
Mar 16, 2023 0.3000 0.3080 0.2802 0.3080 230,754 -0.00(-0.55%)
Mar 15, 2023 0.3086 0.3100 0.2925 0.3097 137,122 +0.01(+2.55%)
Mar 14, 2023 0.3000 0.3141 0.2979 0.3020 180,310 +0.01(+2.17%)
Mar 13, 2023 0.2638 0.3000 0.2638 0.2956 330,020 +0.00(+0.61%)
Mar 10, 2023 0.3300 0.3300 0.2805 0.2938 670,492 -0.04(-11.13%)
Mar 09, 2023 0.3600 0.3699 0.3150 0.3306 414,017 -0.04(-10.04%)
Mar 08, 2023 0.3544 0.3724 0.3505 0.3675 197,831 +0.00(+0.71%)
Mar 07, 2023 0.3802 0.3874 0.3526 0.3649 139,939 -0.02(-5.22%)
Mar 06, 2023 0.4000 0.4000 0.3802 0.3850 124,327 -0.01(-2.06%)
Mar 03, 2023 0.3999 0.3999 0.3802 0.3931 150,349 +0.00(+1.11%)
Mar 02, 2023 0.4000 0.4000 0.3800 0.3888 92,290 +0.00(+0.60%)
Mar 01, 2023 0.3886 0.3900 0.3812 0.3865 140,896 +0.00(+0.39%)
Feb 28, 2023 0.3800 0.4083 0.3800 0.3850 204,674 +0.00(+1.21%)
Feb 27, 2023 0.3800 0.3989 0.3600 0.3804 178,371 +0.00(+0.63%)
Feb 24, 2023 0.3811 0.3849 0.3600 0.3780 145,865 -0.01(-1.82%)
Feb 23, 2023 0.4100 0.4067 0.3811 0.3850 205,324 +0.00(+0.29%)
Feb 22, 2023 0.3986 0.4100 0.3839 0.3839 95,776 -0.01(-3.15%)
Feb 21, 2023 0.4100 0.4300 0.3810 0.3964 110,171 -0.01(-2.56%)
Feb 17, 2023 0.4170 0.4286 0.3950 0.4068 118,238 -0.02(-5.37%)
Feb 16, 2023 0.4190 0.4300 0.4038 0.4299 253,238 +0.01(+2.45%)
Feb 15, 2023 0.3903 0.4200 0.3903 0.4196 130,982 +0.03(+7.51%)
Feb 14, 2023 0.4200 0.4200 0.3810 0.3903 153,069 -0.01(-3.65%)
Feb 13, 2023 0.3850 0.4100 0.3800 0.4051 113,263 +0.01(+2.27%)
Feb 10, 2023 0.3911 0.4173 0.3900 0.3961 195,643 -0.00(-0.23%)
Feb 09, 2023 0.4500 0.4500 0.3901 0.3970 235,340 -0.03(-7.70%)
Feb 08, 2023 0.4403 0.4611 0.4213 0.4301 156,032 -0.01(-2.89%)
Feb 07, 2023 0.4500 0.4600 0.4301 0.4429 293,050 -0.01(-3.00%)
Feb 06, 2023 0.5000 0.5100 0.4121 0.4566 796,613 -0.03(-6.28%)
Feb 03, 2023 0.4971 0.5046 0.4864 0.4872 461,802 +0.00(+0.16%)
Feb 02, 2023 0.4600 0.4933 0.4500 0.4864 927,055 +0.04(+8.09%)
Feb 01, 2023 0.4600 0.4600 0.4301 0.4500 384,636 -0.01(-1.32%)
Jan 31, 2023 0.4155 0.4653 0.4008 0.4560 631,111 +0.05(+11.52%)
Jan 30, 2023 0.4000 0.4200 0.3900 0.4089 518,327 +0.01(+3.60%)
Jan 27, 2023 0.3699 0.4000 0.3499 0.3947 1,038,457 +0.03(+8.29%)
Jan 26, 2023 0.3400 0.3645 0.3370 0.3645 276,811 +0.03(+8.19%)
Jan 25, 2023 0.3200 0.3369 0.3123 0.3369 124,319 +0.02(+6.08%)
Jan 24, 2023 0.3300 0.3300 0.3100 0.3176 227,555 -0.01(-3.08%)
Jan 23, 2023 0.3300 0.3386 0.3114 0.3277 210,042 +0.02(+6.47%)
Jan 20, 2023 0.3300 0.3347 0.3073 0.3078 253,672 +0.00(+0.56%)
Jan 19, 2023 0.3196 0.3349 0.3050 0.3061 137,265 -0.02(-5.20%)
Jan 18, 2023 0.3534 0.3670 0.3170 0.3229 496,543 -0.03(-8.60%)
Jan 17, 2023 0.3700 0.3700 0.3325 0.3533 775,940 -0.01(-1.70%)
Jan 13, 2023 0.3280 0.3700 0.3219 0.3594 729,337 +0.03(+9.57%)
Jan 12, 2023 0.2700 0.3300 0.2700 0.3280 1,668,662 +0.06(+23.73%)
Jan 11, 2023 0.2800 0.2800 0.2651 0.2651 124,262 -0.00(-0.93%)
Jan 10, 2023 0.2673 0.2699 0.2600 0.2676 129,011 -0.01(-2.94%)
Jan 09, 2023 0.2710 0.2782 0.2641 0.2757 137,916 +0.01(+2.76%)
Jan 06, 2023 0.2600 0.2800 0.2500 0.2683 246,437 +0.01(+2.95%)
Jan 05, 2023 0.2500 0.2759 0.2500 0.2606 235,804 +0.02(+6.80%)
Jan 04, 2023 0.2400 0.2458 0.2307 0.2440 176,983 +0.01(+2.95%)
Jan 03, 2023 0.2149 0.2399 0.2149 0.2370 220,788 +0.02(+7.00%)
Dec 30, 2022 0.2038 0.2250 0.2034 0.2215 352,595 +0.01(+5.43%)
Dec 29, 2022 0.2000 0.2209 0.2000 0.2101 494,888 +0.01(+2.74%)
Dec 28, 2022 0.2100 0.2183 0.2022 0.2045 232,957 -0.01(-4.88%)
Dec 27, 2022 0.2400 0.2448 0.2100 0.2150 601,810 -0.03(-12.21%)
Dec 23, 2022 0.2343 0.2499 0.2336 0.2449 56,859 +0.01(+3.03%)
Dec 22, 2022 0.2348 0.2475 0.2300 0.2377 165,348 -0.00(-1.82%)
Dec 21, 2022 0.2646 0.2646 0.2410 0.2421 323,900 -0.01(-3.28%)
Dec 20, 2022 0.2558 0.2606 0.2500 0.2503 200,261 -0.00(-1.07%)
Dec 19, 2022 0.2600 0.2800 0.2502 0.2530 160,581 -0.03(-9.64%)
Dec 16, 2022 0.2700 0.2800 0.2552 0.2800 147,212 +0.01(+3.63%)
Dec 15, 2022 0.2721 0.2884 0.2651 0.2702 243,026 -0.01(-5.03%)
Dec 14, 2022 0.2800 0.2998 0.2823 0.2845 309,650 -0.00(-0.80%)
Dec 13, 2022 0.2850 0.2910 0.2840 0.2868 184,454 +0.01(+2.32%)
Dec 12, 2022 0.2600 0.2803 0.2650 0.2803 194,961 +0.01(+4.63%)
Dec 09, 2022 0.2689 0.2721 0.2630 0.2679 286,760 -0.01(-3.35%)
Dec 08, 2022 0.2870 0.2870 0.2560 0.2772 240,187 +0.00(+0.80%)
Dec 07, 2022 0.2808 0.2898 0.2749 0.2750 232,030 -0.01(-2.10%)
Dec 06, 2022 0.2850 0.2919 0.2808 0.2809 139,153 +0.00(+0.14%)
Dec 05, 2022 0.2999 0.3000 0.2805 0.2805 139,544 -0.02(-6.47%)
Dec 02, 2022 0.2808 0.3000 0.2808 0.2999 279,887 +0.01(+3.31%)
Dec 01, 2022 0.2980 0.3040 0.2875 0.2903 166,994 -0.01(-2.58%)
Nov 30, 2022 0.3000 0.3199 0.2799 0.2980 531,518 -0.01(-1.65%)
Nov 29, 2022 0.2953 0.3128 0.2953 0.3030 256,382 -0.00(-0.59%)
Nov 28, 2022 0.3101 0.3210 0.3000 0.3048 306,559 -0.02(-4.78%)
Nov 25, 2022 0.3200 0.3209 0.3092 0.3201 65,790 +0.01(+3.16%)
Nov 23, 2022 0.3200 0.3257 0.3037 0.3103 277,608 -0.01(-3.03%)
Nov 22, 2022 0.3342 0.3398 0.3200 0.3200 205,794 -0.01(-3.03%)
Nov 21, 2022 0.3251 0.3386 0.3234 0.3300 223,195 -0.01(-2.94%)
Nov 18, 2022 0.3388 0.3450 0.3343 0.3400 70,368 +0.00(+0.06%)
Nov 17, 2022 0.3400 0.3485 0.3305 0.3398 117,659 -0.01(-3.71%)
Nov 16, 2022 0.3500 0.3549 0.3400 0.3529 324,582 -0.00(-0.20%)
Nov 15, 2022 0.3900 0.3902 0.3200 0.3536 1,857,774 -0.08(-18.34%)
Nov 14, 2022 0.4000 0.4340 0.4000 0.4330 147,391 +0.02(+4.84%)
Nov 11, 2022 0.3725 0.4150 0.3705 0.4130 251,760 +0.03(+7.27%)
Nov 10, 2022 0.3700 0.3950 0.3602 0.3850 217,392 +0.03(+6.94%)
Nov 09, 2022 0.3600 0.3700 0.3600 0.3600 153,205 -0.00(-1.21%)
Nov 08, 2022 0.3601 0.3699 0.3600 0.3644 74,546 -0.00(-0.22%)
Nov 07, 2022 0.3600 0.3768 0.3600 0.3652 140,816 -0.00(-1.30%)
Nov 04, 2022 0.3702 0.3704 0.3623 0.3700 121,557 -0.00(-0.03%)
Nov 03, 2022 0.3783 0.3802 0.3701 0.3701 237,532 -0.01(-2.61%)
Nov 02, 2022 0.3701 0.3830 0.3701 0.3800 156,278 -0.00(-0.73%)
Nov 01, 2022 0.3703 0.3900 0.3703 0.3828 94,807 +0.01(+3.43%)
Oct 31, 2022 0.3705 0.3859 0.3697 0.3701 250,957 -0.01(-2.61%)
Oct 28, 2022 0.3900 0.3900 0.3700 0.3800 184,386 -0.01(-2.01%)
Oct 27, 2022 0.3800 0.3994 0.3800 0.3878 73,157 +0.00(+0.99%)
Oct 26, 2022 0.3700 0.3997 0.3700 0.3840 139,309 +0.00(+0.55%)
Oct 25, 2022 0.3700 0.3828 0.3602 0.3819 118,705 +0.01(+3.24%)
Oct 24, 2022 0.3700 0.3799 0.3600 0.3699 121,520 -0.01(-1.75%)
Oct 21, 2022 0.3750 0.3900 0.3711 0.3765 353,762 -0.00(-0.03%)
Oct 20, 2022 0.3856 0.3943 0.3720 0.3766 60,848 -0.01(-1.67%)
Oct 19, 2022 0.3900 0.4084 0.3830 0.3830 358,565 -0.02(-3.82%)
Oct 18, 2022 0.3800 0.4000 0.3780 0.3982 270,616 +0.02(+5.68%)
Oct 17, 2022 0.3800 0.3924 0.3750 0.3768 166,423 -0.00(-0.79%)
Oct 14, 2022 0.3710 0.3885 0.3710 0.3798 82,965 +0.01(+2.34%)
Oct 13, 2022 0.3800 0.3867 0.3621 0.3711 229,156 -0.01(-1.33%)
Oct 12, 2022 0.3750 0.3802 0.3610 0.3761 244,360 -0.00(-1.13%)
Oct 11, 2022 0.3800 0.3899 0.3800 0.3804 66,708 -0.00(-0.16%)
Oct 10, 2022 0.4000 0.4132 0.3810 0.3810 555,312 -0.02(-5.97%)
Oct 07, 2022 0.4073 0.4149 0.4000 0.4052 309,075 -0.01(-2.36%)
Oct 06, 2022 0.4175 0.4274 0.4100 0.4150 242,273 -0.00(-0.60%)
Oct 05, 2022 0.4012 0.4293 0.4000 0.4175 179,748 +0.01(+2.10%)
Oct 04, 2022 0.4150 0.4299 0.4069 0.4089 165,252 +0.00(+0.74%)
Oct 03, 2022 0.4079 0.4260 0.4005 0.4059 212,977 -0.00(-0.27%)
Sep 30, 2022 0.4200 0.4460 0.4070 0.4070 211,251 -0.03(-7.50%)
Sep 29, 2022 0.4267 0.4500 0.4207 0.4400 151,123 +0.00(+0.69%)
Sep 28, 2022 0.4100 0.4474 0.4100 0.4370 103,843 +0.02(+4.87%)
Sep 27, 2022 0.4319 0.4496 0.4106 0.4167 114,606 -0.01(-1.88%)
Sep 26, 2022 0.4200 0.4551 0.4236 0.4247 133,516 -0.01(-2.75%)
Sep 23, 2022 0.4500 0.4501 0.4200 0.4367 383,667 -0.02(-4.65%)
Sep 22, 2022 0.4984 0.4984 0.4500 0.4580 549,473 -0.04(-7.29%)
Sep 21, 2022 0.5000 0.5000 0.4850 0.4940 164,914 +0.00(+0.10%)
Sep 20, 2022 0.5000 0.5098 0.4900 0.4935 92,728 -0.01(-1.28%)
Sep 19, 2022 0.5100 0.5149 0.4900 0.4999 229,004 -0.02(-3.18%)
Sep 16, 2022 0.5150 0.5163 0.5000 0.5163 274,105 +0.01(+2.97%)
Sep 15, 2022 0.5050 0.5172 0.4858 0.5014 495,081 +0.02(+4.74%)
Sep 14, 2022 0.4900 0.5100 0.4787 0.4787 284,789 -0.00(-0.68%)
Sep 13, 2022 0.4960 0.4960 0.4800 0.4820 140,603 -0.01(-2.82%)
Sep 12, 2022 0.4872 0.5150 0.4800 0.4960 474,771 +0.01(+3.05%)
Sep 09, 2022 0.4643 0.4842 0.4600 0.4813 327,446 +0.01(+2.75%)
Sep 08, 2022 0.4600 0.4757 0.4500 0.4684 260,173 +0.00(+0.77%)
Sep 07, 2022 0.4722 0.5000 0.4514 0.4648 212,041 -0.00(-0.62%)
Sep 06, 2022 0.4900 0.5000 0.4577 0.4677 208,192 -0.02(-3.98%)
Sep 02, 2022 0.4824 0.4918 0.4800 0.4871 172,212 -0.01(-1.99%)
Sep 01, 2022 0.5095 0.5160 0.4711 0.4970 413,593 -0.02(-3.81%)
Aug 31, 2022 0.5289 0.5289 0.5164 0.5167 102,831 -0.01(-1.30%)
Aug 30, 2022 0.5200 0.5300 0.5200 0.5235 200,895 +0.01(+1.22%)
Aug 29, 2022 0.5100 0.5329 0.5001 0.5172 350,908 +0.01(+1.41%)
Aug 26, 2022 0.5100 0.5300 0.4651 0.5100 800,980 -0.00(-0.22%)
Aug 25, 2022 0.5100 0.5205 0.5050 0.5111 141,138 -0.01(-1.79%)
Aug 24, 2022 0.5031 0.5400 0.5031 0.5204 189,299 +0.01(+2.04%)
Aug 23, 2022 0.5165 0.5299 0.5070 0.5100 202,588 -0.01(-0.97%)
Aug 22, 2022 0.5300 0.5416 0.5150 0.5150 181,137 -0.03(-6.09%)
Aug 19, 2022 0.5500 0.5744 0.5350 0.5484 237,410 -0.03(-4.53%)
Aug 18, 2022 0.5000 0.5900 0.5000 0.5744 1,645,387 +0.07(+13.41%)
Aug 17, 2022 0.5300 0.5300 0.5026 0.5065 165,187 -0.02(-3.12%)
Aug 16, 2022 0.4900 0.5300 0.4820 0.5228 560,552 +0.01(+2.31%)
Aug 15, 2022 0.4900 0.5197 0.4796 0.5110 624,060 +0.03(+5.36%)
Aug 12, 2022 0.4800 0.4900 0.4700 0.4850 265,566 +0.00(+0.98%)
Aug 11, 2022 0.4748 0.4884 0.4748 0.4803 92,259 +0.00(+0.23%)
Aug 10, 2022 0.4700 0.4886 0.4350 0.4792 246,073 +0.00(+0.67%)
Aug 09, 2022 0.4723 0.4871 0.4700 0.4760 142,450 -0.01(-2.24%)
Aug 08, 2022 0.4650 0.4968 0.4650 0.4869 193,143 +0.01(+1.69%)
Aug 05, 2022 0.4664 0.4894 0.4584 0.4788 249,645 +0.01(+1.87%)
Aug 04, 2022 0.5100 0.5185 0.4500 0.4700 417,202 -0.03(-6.06%)
Aug 03, 2022 0.4700 0.5200 0.4700 0.5003 342,177 +0.02(+3.47%)
Aug 02, 2022 0.4600 0.4891 0.4600 0.4835 119,845 +0.02(+4.31%)
Aug 01, 2022 0.4700 0.4742 0.4502 0.4635 56,879 +0.00(+0.02%)
Jul 29, 2022 0.4552 0.4671 0.4500 0.4634 107,613 +0.00(+1.07%)
Jul 28, 2022 0.4400 0.4600 0.4360 0.4585 139,743 +0.02(+4.47%)
Jul 27, 2022 0.4300 0.4442 0.4300 0.4389 138,176 +0.01(+2.07%)
Jul 26, 2022 0.4462 0.4599 0.4300 0.4300 273,419 -0.03(-6.52%)
Jul 25, 2022 0.4800 0.4800 0.4227 0.4600 309,863 -0.01(-1.58%)
Jul 22, 2022 0.4800 0.4949 0.4620 0.4674 180,592 -0.02(-4.61%)
Jul 21, 2022 0.4700 0.4986 0.4700 0.4900 167,562 -0.01(-1.01%)
Jul 20, 2022 0.4868 0.5000 0.4813 0.4950 88,945 +0.01(+1.33%)
Jul 19, 2022 0.4800 0.5056 0.4800 0.4885 264,630 +0.02(+3.94%)
Jul 18, 2022 0.4880 0.5000 0.4670 0.4700 290,603 -0.02(-3.71%)
Jul 15, 2022 0.4850 0.5000 0.4800 0.4881 186,280 +0.01(+1.06%)
Jul 14, 2022 0.4800 0.5070 0.4700 0.4830 117,242 -0.00(-0.35%)
Jul 13, 2022 0.4800 0.5200 0.4737 0.4847 181,001 -0.02(-4.57%)
Jul 12, 2022 0.4900 0.5103 0.4845 0.5079 192,684 +0.02(+3.70%)
Jul 11, 2022 0.5050 0.5200 0.4898 0.4898 111,498 -0.04(-6.70%)
Jul 08, 2022 0.5000 0.5300 0.4949 0.5250 257,753 +0.02(+4.19%)
Jul 07, 2022 0.4756 0.5100 0.4669 0.5039 123,183 +0.02(+4.98%)
Jul 06, 2022 0.5000 0.5000 0.4780 0.4800 140,814 -0.02(-3.09%)
Jul 05, 2022 0.4500 0.5000 0.4500 0.4953 151,031 +0.01(+1.08%)
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.