Infrastrata Historic Prices

 
     
Date Open High Low Close Volume
Apr 18, 2019 0.78 0.80 0.76 0.81 5,551,955
Apr 17, 2019 0.83 0.83 0.78 0.79 7,755,639
Apr 16, 2019 0.78 0.83 0.78 0.81 1,590,991
Apr 15, 2019 0.78 0.80 0.76 0.80 11,529,196
Apr 12, 2019 0.80 0.80 0.76 0.79 6,444,220
Apr 11, 2019 0.80 0.81 0.78 0.78 10,787,194
Apr 10, 2019 0.85 0.85 0.78 0.79 20,084,219
Apr 9, 2019 0.83 0.83 0.77 0.79 9,182,205
Apr 8, 2019 0.82 0.85 0.76 0.83 17,726,442
Apr 5, 2019 0.83 0.90 0.81 0.84 26,202,616
Apr 4, 2019 0.82 0.85 0.80 0.82 26,195,636
Apr 3, 2019 0.81 0.87 0.80 0.83 10,401,362
Apr 2, 2019 0.83 0.86 0.77 0.81 21,630,576
Apr 1, 2019 0.90 0.91 0.81 0.84 20,530,726
Mar 29, 2019 0.87 1.00 0.87 0.93 35,734,455
Mar 28, 2019 0.80 0.88 0.78 0.87 10,908,678
Mar 27, 2019 0.76 0.80 0.76 0.79 9,947,071
Mar 26, 2019 0.80 0.81 0.76 0.79 34,081,532
Mar 25, 2019 0.88 0.88 0.79 0.81 11,504,557
Mar 22, 2019 0.85 0.89 0.84 0.87 10,009,984
Mar 21, 2019 0.87 0.88 0.84 0.86 8,470,139
Mar 20, 2019 0.85 0.90 0.85 0.87 18,145,054
Mar 19, 2019 0.91 1.07 0.85 0.88 27,551,770
Mar 18, 2019 0.82 0.91 0.77 0.88 25,451,275
Mar 15, 2019 0.85 0.86 0.50 0.81 24,082,153
Mar 14, 2019 0.84 0.88 0.81 0.88 10,752,352
Mar 13, 2019 0.86 0.88 0.84 0.85 15,483,300
Mar 12, 2019 0.86 0.90 0.85 0.90 4,380,156
Mar 11, 2019 0.89 0.92 0.83 0.88 64,681,974
Mar 8, 2019 0.98 0.98 0.83 0.88 122,524,993
Mar 7, 2019 1.05 1.10 0.96 0.97 59,532,861
Mar 6, 2019 1.04 1.12 1.03 1.06 42,674,379
Mar 5, 2019 1.07 1.13 1.00 1.07 33,090,097
Mar 4, 2019 1.14 1.15 1.08 1.09 41,194,310
Mar 1, 2019 1.15 1.18 1.12 1.17 27,125,173
Feb 28, 2019 1.14 1.19 1.14 1.18 13,788,695
Feb 27, 2019 1.20 1.22 1.12 1.12 30,992,410
Feb 26, 2019 1.22 1.25 1.18 1.20 14,190,452
Feb 25, 2019 1.23 1.26 1.20 1.22 14,793,200
Feb 22, 2019 1.19 1.27 1.19 1.23 17,169,428
Feb 21, 2019 1.12 1.21 1.11 1.18 20,031,722
Feb 20, 2019 1.11 1.14 1.07 1.11 12,934,584
Feb 19, 2019 1.15 1.16 1.11 1.16 11,768,805
Feb 18, 2019 1.21 1.22 1.12 1.16 14,190,795
Feb 15, 2019 1.07 1.21 1.07 1.19 21,006,848
Feb 14, 2019 1.09 1.10 1.06 1.07 20,201,299
Feb 13, 2019 1.09 1.15 1.06 1.10 20,455,890
Feb 12, 2019 1.13 1.19 1.08 1.09 25,902,094
Feb 11, 2019 1.07 1.12 1.02 1.11 47,022,715
Feb 8, 2019 1.14 1.14 1.04 1.10 24,188,631
Showing 1 to 50 of 261