KU6 MEDIA CO LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Ku6 Media Co Ltd Sponsored Adr KUTV. Data is recorded each day for the historical open, high, low, close and volume. The Ku6 Media Co Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ku6 Media Co Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2016-07-11 1.04 1.04 1.02 1.035 9,286
2016-07-08 1.02 1.03 1.02 1.02 3,258
2016-07-07 1.01 1.02 1.01 1.02 12,800
2016-07-05 1.01 1.01 1.01 1.01 500
2016-07-01 1.02 1.02 1.02 1.02 100
2016-06-30 1.01 1.03 1.01 1.02 355
2016-06-29 1.00 1.01 1.00 1.01 400
2016-06-28 0.9999 1.01 0.9999 1.01 300
2016-06-27 0.99 0.99 0.9899 0.99 4,200
2016-06-22 0.9799 0.9799 0.9799 0.9799 200
2016-06-14 0.9799 0.9799 0.9799 0.9799 200
2016-06-09 0.9801 0.9801 0.9801 0.9801 100
2016-06-08 0.9899 0.9899 0.98 0.98 1,400
2016-06-02 0.985 0.985 0.985 0.985 100
2016-05-25 0.9699 0.9699 0.9699 0.9699 100
2016-05-24 0.9799 0.9799 0.9799 0.9799 100
2016-05-23 0.9701 0.9701 0.9701 0.9701 100
2016-05-18 0.97 0.9799 0.97 0.9799 875
2016-05-13 0.9509 0.951 0.9509 0.951 840
2016-05-12 0.9599 0.9599 0.9598 0.9599 400
2016-05-11 0.9899 0.9899 0.9827 0.9827 600
2016-05-10 0.998 0.998 0.998 0.998 100
2016-05-09 0.9925 1.00 0.9903 1.00 2,052
2016-05-06 0.9999 1.00 0.99 1.00 7,728
2016-05-05 1.00 1.00 0.9998 0.9999 2,300
2016-05-04 0.9999 0.9999 0.9999 0.9999 100
2016-05-03 0.9999 0.9999 0.9999 0.9999 200
2016-05-02 0.9999 1.01 0.9999 1.01 810
2016-04-29 1.00 1.00 1.00 1.00 208
2016-04-28 1.01 1.01 1.00 1.00 2,500

» More Ku6 Media Co Ltd Sponsored Adr Stock Price History

To see other companies like Ku6 Media Co Ltd Sponsored Adr (KUTV), view our stock market today for news, and other data.