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

Osisko Mining (OP: OBNNF )

2.260 -0.080 (-3.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2018 2.031 2.071 2.031 2.051 5,475 -0.02(-0.93%)
Apr 27, 2018 2.070 2.070 2.049 2.070 12,300 -0.03(-1.36%)
Apr 26, 2018 2.094 2.110 2.050 2.099 14,715 +0.07(+3.70%)
Apr 25, 2018 2.008 2.024 1.984 2.024 66,500 +0.00(+0.03%)
Apr 24, 2018 2.083 2.100 2.023 2.023 20,519 -0.04(-2.01%)
Apr 23, 2018 2.260 2.289 2.060 2.065 32,152 -0.19(-8.63%)
Apr 19, 2018 2.260 2.260 2.260 62 -0.07(-3.00%)
Apr 18, 2018 2.330 2.330 2.282 2.329 19,644 +0.01(+0.27%)
Apr 17, 2018 2.150 2.327 2.100 2.323 43,350 +0.19(+9.07%)
Apr 16, 2018 2.138 2.183 2.130 2.130 14,385 -0.01(-0.47%)
Apr 13, 2018 1.960 2.178 1.960 2.140 117,638 +0.17(+8.63%)
Apr 12, 2018 1.920 1.970 1.892 1.970 15,589 +0.05(+2.60%)
Apr 11, 2018 1.877 1.984 1.860 1.920 22,707 +0.05(+2.79%)
Apr 10, 2018 1.875 1.909 1.860 1.868 147,060 -0.00(-0.17%)
Apr 09, 2018 1.945 1.945 1.871 1.871 56,358 -0.07(-3.43%)
Apr 06, 2018 1.940 1.940 1.938 1.938 1,200 +0.07(+4.02%)
Apr 05, 2018 1.860 1.890 1.860 1.863 3,250 +0.00(+0.13%)
Apr 04, 2018 1.880 1.880 1.860 1.860 35,600 +0.02(+1.09%)
Apr 03, 2018 1.849 1.849 1.840 1.840 8,310 -0.06(-3.16%)
Apr 02, 2018 2.005 2.020 1.890 1.900 10,523 -0.09(-4.61%)
Mar 29, 2018 1.992 1.992 1.992 0 +0.02(+1.22%)
Mar 28, 2018 1.948 1.968 1.901 1.968 4,225 -0.00(-0.12%)
Mar 27, 2018 1.970 2.010 1.970 1.970 7,008 -0.00(-0.07%)
Mar 26, 2018 1.893 1.990 1.893 1.971 15,630 +0.10(+5.50%)
Mar 23, 2018 2.050 2.050 1.860 1.869 66,215 -0.15(-7.50%)
Mar 22, 2018 2.030 2.030 2.020 2.020 2,660 -0.04(-1.94%)
Mar 21, 2018 2.065 2.080 2.060 2.060 20,000 +0.03(+1.58%)
Mar 20, 2018 1.980 2.050 1.980 2.028 182,866 -0.01(-0.28%)
Mar 19, 2018 2.030 2.045 2.004 2.034 20,402 +0.10(+5.37%)
Mar 16, 2018 1.975 1.975 1.930 1.930 137,913 -0.04(-2.13%)
Mar 15, 2018 2.000 2.000 1.972 1.972 9,316 -0.07(-3.33%)
Mar 14, 2018 2.010 2.052 2.001 2.040 73,459 -0.03(-1.55%)
Mar 13, 2018 2.149 2.183 2.065 2.072 15,640 -0.06(-2.71%)
Mar 12, 2018 1.985 2.130 1.985 2.130 302,469 +0.15(+7.74%)
Mar 09, 2018 1.990 1.990 1.940 1.977 32,230 -0.02(-1.15%)
Mar 08, 2018 2.014 2.020 1.957 2.000 15,239 -0.04(-1.96%)
Mar 07, 2018 2.110 2.110 2.040 2.040 1,927 -0.08(-3.87%)
Mar 06, 2018 2.170 2.170 2.122 2.122 10,925 +0.03(+1.54%)
Mar 05, 2018 2.120 2.124 2.090 2.090 6,648 -0.09(-4.13%)
Mar 02, 2018 2.135 2.209 2.110 2.180 43,485 +0.11(+5.17%)
Mar 01, 2018 2.100 2.100 2.001 2.073 15,298 -0.01(-0.51%)
Feb 28, 2018 2.116 2.116 2.076 2.083 25,038 -0.04(-2.09%)
Feb 27, 2018 2.229 2.230 2.128 2.128 8,928 -0.15(-6.67%)
Feb 26, 2018 2.270 2.281 2.270 2.280 5,100 +0.06(+2.66%)
Feb 23, 2018 2.150 2.240 2.143 2.221 18,991 +0.03(+1.42%)
Feb 22, 2018 2.213 2.190 2.190 14,316 +0.00(+0.00%)
Feb 21, 2018 2.180 2.287 2.180 2.190 28,203 -0.06(-2.67%)
Feb 20, 2018 2.350 2.350 2.240 2.250 65,804 -0.23(-9.27%)
Feb 16, 2018 2.480 2.480 2.480 0 -0.05(-2.10%)
Feb 15, 2018 2.539 2.560 2.490 2.533 13,650 +0.01(+0.42%)
Feb 14, 2018 2.520 2.589 2.509 2.522 43,170 +0.07(+2.96%)
Feb 13, 2018 2.518 2.518 2.437 2.450 2,100 -0.07(-2.90%)
Feb 12, 2018 2.420 2.567 2.420 2.523 9,915 +0.13(+5.49%)
Feb 09, 2018 2.522 2.522 2.380 2.392 45,640 -0.11(-4.33%)
Feb 08, 2018 2.550 2.577 2.432 2.500 139,540 -0.12(-4.58%)
Feb 07, 2018 2.651 2.687 2.620 2.620 4,451 -0.01(-0.38%)
Feb 06, 2018 2.720 2.730 2.623 2.630 25,176 -0.09(-3.31%)
Feb 05, 2018 2.770 2.770 2.700 2.720 15,035 -0.06(-2.16%)
Feb 02, 2018 2.770 2.866 2.770 2.780 25,876 -0.17(-5.76%)
Feb 01, 2018 2.900 2.953 2.900 2.950 25,106 +0.11(+3.87%)
Jan 31, 2018 2.832 2.857 2.810 2.840 7,316 +0.05(+1.79%)
Jan 30, 2018 2.860 2.860 2.776 2.790 23,755 -0.05(-1.76%)
Jan 29, 2018 2.830 2.870 2.795 2.840 21,982 -0.05(-1.73%)
Jan 26, 2018 3.000 3.000 2.879 2.890 87,317 -0.02(-0.69%)
Jan 25, 2018 2.940 2.990 2.852 2.910 63,567 -0.00(-0.14%)
Jan 24, 2018 2.885 2.920 2.870 2.914 19,069 +0.14(+5.16%)
Jan 23, 2018 2.730 2.771 2.667 2.771 11,794 +0.09(+3.46%)
Jan 22, 2018 2.757 2.757 2.679 2.679 8,550 -0.09(-3.30%)
Jan 19, 2018 2.741 2.781 2.730 2.770 29,508 +0.04(+1.47%)
Jan 18, 2018 2.919 2.919 2.730 2.730 20,100 -0.13(-4.56%)
Jan 17, 2018 2.910 3.010 2.860 2.860 18,220 -0.04(-1.35%)
Jan 16, 2018 2.944 2.951 2.820 2.900 29,100 +0.13(+4.71%)
Jan 12, 2018 2.769 2.769 2.769 0 -0.00(-0.04%)
Jan 11, 2018 2.682 2.826 2.682 2.770 17,770 +0.06(+2.21%)
Jan 10, 2018 2.590 2.730 2.590 2.710 26,183 +0.15(+6.04%)
Jan 09, 2018 2.600 2.600 2.510 2.556 7,525 -0.06(-2.46%)
Jan 08, 2018 2.660 2.660 2.610 2.620 6,832 -0.06(-2.21%)
Jan 05, 2018 2.713 2.713 2.679 2.679 12,650 -0.04(-1.50%)
Jan 04, 2018 2.650 2.720 2.640 2.720 7,210 +0.09(+3.39%)
Jan 03, 2018 2.650 2.677 2.541 2.631 53,010 -0.01(-0.49%)
Jan 02, 2018 2.703 2.612 2.644 51,503 -0.06(-2.18%)
Dec 29, 2017 2.703 2.703 2.703 0 +0.00(+0.10%)
Dec 28, 2017 2.710 2.710 2.644 2.700 15,177 +0.00(+0.00%)
Dec 27, 2017 2.600 2.741 2.570 2.700 37,225 +0.10(+3.85%)
Dec 26, 2017 2.800 2.800 2.600 2.600 12,365 -0.09(-3.46%)
Dec 22, 2017 2.700 2.774 2.693 2.693 12,541 -0.03(-0.96%)
Dec 21, 2017 2.712 2.780 2.712 2.719 4,345 +0.00(+0.08%)
Dec 20, 2017 2.635 2.717 2.600 2.717 2,157 +0.12(+4.51%)
Dec 19, 2017 2.630 2.630 2.590 2.600 23,000 -0.04(-1.47%)
Dec 18, 2017 2.633 2.664 2.600 2.639 8,610 +0.04(+1.41%)
Dec 15, 2017 2.587 2.655 2.530 2.602 10,451 -0.01(-0.31%)
Dec 14, 2017 2.610 2.610 2.610 2.610 1,128 -0.04(-1.42%)
Dec 13, 2017 2.549 2.660 2.549 2.648 11,300 +0.08(+3.00%)
Dec 12, 2017 2.580 2.609 2.571 2.571 3,482 +0.07(+2.96%)
Dec 11, 2017 2.600 2.600 2.477 2.497 12,527 -0.15(-5.82%)
Dec 08, 2017 2.550 2.651 2.540 2.651 12,491 +0.13(+5.19%)
Dec 07, 2017 2.608 2.608 2.520 2.520 25,050 -0.13(-5.06%)
Dec 06, 2017 2.715 2.715 2.640 2.654 10,915 -0.09(-3.35%)
Dec 05, 2017 2.811 2.817 2.730 2.746 17,192 -0.10(-3.64%)
Dec 04, 2017 2.927 2.850 2.850 2,108 -0.08(-2.64%)
Dec 01, 2017 2.918 2.927 2.885 2.927 15,900 +0.05(+1.67%)
Nov 30, 2017 2.880 2.943 2.852 2.879 18,638 -0.03(-1.06%)
Nov 29, 2017 2.939 2.940 2.899 2.910 11,535 -0.03(-0.95%)
Nov 28, 2017 2.966 2.993 2.938 2.938 4,253 +0.09(+3.05%)
Nov 27, 2017 2.860 2.861 2.840 2.851 22,835 +0.00(+0.04%)
Nov 24, 2017 2.850 2.850 2.850 2.850 1,000 +0.01(+0.38%)
Nov 22, 2017 2.680 2.852 2.660 2.839 46,551 +0.21(+7.82%)
Nov 21, 2017 2.673 2.680 2.633 2.633 10,659 -0.05(-1.78%)
Nov 20, 2017 2.758 2.758 2.681 2.681 21,544 -0.04(-1.43%)
Nov 17, 2017 2.770 2.770 2.706 2.720 7,484 +0.09(+3.43%)
Nov 16, 2017 2.670 2.694 2.590 2.630 15,584 -0.12(-4.37%)
Nov 15, 2017 2.860 2.860 2.735 2.750 16,387 -0.10(-3.50%)
Nov 14, 2017 3.070 3.070 2.750 2.850 13,539 -0.09(-3.18%)
Nov 13, 2017 2.966 2.966 2.930 2.943 7,016 -0.06(-1.95%)
Nov 10, 2017 3.010 3.010 2.984 3.002 8,760 -0.00(-0.12%)
Nov 09, 2017 2.950 3.006 2.950 3.006 27,643 -0.05(-1.78%)
Nov 08, 2017 3.120 3.120 3.060 3.060 2,195 -0.05(-1.48%)
Nov 07, 2017 3.090 3.120 3.090 3.106 6,272 -0.02(-0.63%)
Nov 06, 2017 3.040 3.145 3.030 3.126 7,936 +0.08(+2.65%)
Nov 03, 2017 3.050 3.050 3.000 3.045 9,300 -0.04(-1.41%)
Nov 02, 2017 3.140 3.200 3.088 3.088 7,410 -0.05(-1.52%)
Nov 01, 2017 3.110 3.163 3.086 3.136 11,375 +0.09(+2.83%)
Oct 31, 2017 3.066 3.070 3.029 3.050 2,430 -0.03(-0.97%)
Oct 30, 2017 3.063 3.124 3.063 3.080 28,991 +0.08(+2.66%)
Oct 27, 2017 2.931 3.008 2.900 3.000 21,051 +0.05(+1.57%)
Oct 26, 2017 2.990 3.027 2.930 2.954 39,116 -0.11(-3.56%)
Oct 25, 2017 3.130 3.130 3.063 3.063 13,599 -0.07(-2.13%)
Oct 24, 2017 3.150 3.180 3.080 3.130 8,848 -0.02(-0.73%)
Oct 23, 2017 3.145 3.153 3.112 3.153 5,457 -0.03(-0.86%)
Oct 20, 2017 3.246 3.270 3.180 3.180 11,878 -0.10(-2.99%)
Oct 19, 2017 3.282 3.296 3.264 3.279 1,148 -0.05(-1.54%)
Oct 18, 2017 3.347 3.370 3.250 3.330 31,756 -0.06(-1.76%)
Oct 17, 2017 3.424 3.450 3.338 3.390 8,837 -0.11(-3.27%)
Oct 16, 2017 3.586 3.586 3.504 3.504 2,274 -0.08(-2.22%)
Oct 13, 2017 3.724 3.724 3.560 3.584 5,662 -0.05(-1.30%)
Oct 12, 2017 3.459 3.631 3.459 3.631 4,063 +0.22(+6.32%)
Oct 11, 2017 3.392 3.420 3.275 3.415 12,598 -0.01(-0.32%)
Oct 10, 2017 3.600 3.600 3.384 3.426 6,942 +0.03(+0.77%)
Oct 09, 2017 3.600 3.610 3.350 3.400 8,424 -0.15(-4.23%)
Oct 06, 2017 3.400 3.790 3.389 3.550 12,310 +0.05(+1.43%)
Oct 05, 2017 3.570 3.650 3.497 3.500 8,699 -0.08(-2.23%)
Oct 04, 2017 3.580 3.586 3.565 3.580 9,917 -0.02(-0.55%)
Oct 03, 2017 3.553 4.120 3.552 3.600 5,536 +0.08(+2.27%)
Oct 02, 2017 3.413 3.536 3.413 3.520 1,800 +0.02(+0.57%)
Sep 29, 2017 3.500 3.550 3.500 3.500 23,711 +0.05(+1.31%)
Sep 28, 2017 3.485 3.490 3.450 3.455 5,103 -0.05(-1.29%)
Sep 27, 2017 3.600 3.600 3.477 3.500 28,805 -0.07(-2.05%)
Sep 26, 2017 3.657 3.679 3.573 3.573 4,238 -0.10(-2.63%)
Sep 25, 2017 3.664 3.910 3.647 3.670 13,601 -0.03(-0.73%)
Sep 22, 2017 3.700 3.700 3.650 3.697 6,545 +0.01(+0.19%)
Sep 21, 2017 3.680 3.702 3.654 3.690 6,049 -0.03(-0.81%)
Sep 20, 2017 3.700 3.880 3.700 3.720 42,656 +0.08(+2.09%)
Sep 19, 2017 3.637 3.644 3.590 3.644 8,043 -0.02(-0.42%)
Sep 18, 2017 3.620 3.659 3.620 3.659 16,397 -0.06(-1.64%)
Sep 15, 2017 3.838 3.838 3.720 3.720 8,045 -0.11(-2.87%)
Sep 14, 2017 3.699 3.830 3.699 3.830 7,225 +0.17(+4.74%)
Sep 13, 2017 3.730 3.744 3.657 3.657 16,253 -0.17(-4.42%)
Sep 12, 2017 3.766 3.826 3.750 3.826 5,550 +0.03(+0.68%)
Sep 11, 2017 3.820 3.820 3.768 3.800 9,000 -0.02(-0.52%)
Sep 08, 2017 4.000 4.000 3.820 3.820 4,407 -0.13(-3.29%)
Sep 07, 2017 4.021 4.049 3.950 3.950 3,544 -0.01(-0.35%)
Sep 06, 2017 4.020 4.064 3.950 3.964 8,265 -0.07(-1.72%)
Sep 05, 2017 3.880 4.083 3.850 4.033 15,403 +0.18(+4.76%)
Sep 01, 2017 3.850 3.883 3.850 3.850 14,000 +0.15(+4.05%)
Aug 31, 2017 3.737 3.795 3.700 3.700 13,451 +0.02(+0.54%)
Aug 30, 2017 3.698 3.712 3.680 3.680 26,725 -0.01(-0.38%)
Aug 29, 2017 3.725 3.738 3.587 3.694 9,013 -0.03(-0.92%)
Aug 28, 2017 3.681 3.790 3.681 3.728 22,697 +0.10(+2.71%)
Aug 25, 2017 3.744 3.744 3.630 3.630 3,000 -0.12(-3.20%)
Aug 24, 2017 3.616 3.755 3.616 3.750 22,390 +0.13(+3.67%)
Aug 23, 2017 3.684 3.684 3.617 3.617 13,075 -0.09(-2.39%)
Aug 22, 2017 3.150 3.709 3.640 3.706 3,295 +0.02(+0.67%)
Aug 18, 2017 3.681 3.681 3.681 0 -0.01(-0.37%)
Aug 17, 2017 3.687 3.707 3.680 3.695 8,120 -0.11(-2.85%)
Aug 16, 2017 3.700 3.807 3.700 3.804 11,386 +0.11(+3.06%)
Aug 15, 2017 3.710 3.710 3.650 3.691 15,836 -0.07(-1.92%)
Aug 14, 2017 3.783 3.990 3.763 3.763 10,278 -0.03(-0.70%)
Aug 11, 2017 3.755 3.850 3.747 3.789 4,652 +0.04(+1.05%)
Aug 10, 2017 3.786 3.786 3.750 3.750 2,134 -0.00(-0.05%)
Aug 09, 2017 3.705 3.776 3.702 3.752 9,151 +0.05(+1.41%)
Aug 08, 2017 3.590 3.700 3.550 3.700 44,034 +0.12(+3.35%)
Aug 07, 2017 3.580 3.580 3.580 3.580 2,116 +0.00(+0.00%)
Aug 04, 2017 3.581 3.591 3.567 3.580 9,650 -0.07(-1.82%)
Aug 03, 2017 3.654 3.654 3.647 3.647 4,681 +0.01(+0.37%)
Aug 02, 2017 3.561 3.633 3.561 3.633 29,199 +0.06(+1.76%)
Aug 01, 2017 3.530 3.570 3.530 3.570 2,000 -0.01(-0.23%)
Jul 31, 2017 3.573 3.591 3.569 3.578 4,691 -0.01(-0.33%)
Jul 28, 2017 3.586 3.640 3.580 3.590 9,783 +0.03(+0.72%)
Jul 27, 2017 3.600 3.990 3.520 3.564 10,357 -0.03(-0.86%)
Jul 26, 2017 3.390 3.606 3.390 3.595 11,522 +0.27(+8.17%)
Jul 25, 2017 3.365 3.365 3.282 3.324 13,094 -0.12(-3.46%)
Jul 24, 2017 3.513 3.513 3.443 3.443 38,392 -0.08(-2.19%)
Jul 21, 2017 3.451 3.520 3.450 3.520 23,400 +0.09(+2.72%)
Jul 20, 2017 3.443 3.476 3.420 3.427 20,275 -0.02(-0.47%)
Jul 19, 2017 3.700 3.443 2.600 3.443 24,911 +0.25(+7.67%)
Jul 18, 2017 3.130 3.222 3.130 3.198 2,342 +0.02(+0.78%)
Jul 17, 2017 3.107 3.200 3.100 3.173 1,503 +0.06(+2.02%)
Jul 14, 2017 3.700 3.700 2.600 3.110 5,660 +0.01(+0.31%)
Jul 13, 2017 3.061 3.100 3.050 3.100 5,380 +0.02(+0.58%)
Jul 12, 2017 3.150 3.150 3.050 3.083 1,118 +0.12(+4.07%)
Jul 11, 2017 3.010 3.017 2.962 2.962 6,704 -0.11(-3.54%)
Jul 10, 2017 2.928 3.071 2.900 3.071 4,959 +0.18(+6.15%)
Jul 07, 2017 2.980 2.980 2.893 2.893 8,339 -0.11(-3.58%)
Jul 06, 2017 3.031 3.150 2.630 3.000 3,460 -0.04(-1.32%)
Jul 05, 2017 3.026 3.040 2.980 3.040 5,778 +0.01(+0.33%)
Jul 03, 2017 3.050 3.055 3.030 3.030 6,898 -0.09(-2.76%)
Jun 30, 2017 3.156 3.190 3.115 3.116 21,246 -0.02(-0.57%)
Jun 29, 2017 3.198 3.210 3.071 3.134 30,212 -0.32(-9.16%)
Jun 28, 2017 3.406 3.450 3.330 3.450 9,330 +0.12(+3.55%)
Jun 27, 2017 3.407 3.408 3.330 3.332 4,050 -0.06(-1.82%)
Jun 26, 2017 3.499 3.499 3.394 3.394 6,950 -0.13(-3.73%)
Jun 23, 2017 3.551 3.551 3.524 3.525 14,320 +0.01(+0.32%)
Jun 22, 2017 3.556 3.556 3.500 3.514 12,610 +0.11(+3.20%)
Jun 21, 2017 3.296 3.405 3.296 3.405 83,892 +0.20(+6.36%)
Jun 20, 2017 3.240 3.240 3.187 3.201 6,396 -0.06(-1.76%)
Jun 19, 2017 3.344 3.344 3.240 3.259 23,841 -0.15(-4.38%)
Jun 16, 2017 3.496 3.522 3.376 3.408 10,410 -0.11(-3.22%)
Jun 15, 2017 3.600 3.600 3.521 3.521 1,870 -0.10(-2.75%)
Jun 14, 2017 3.760 3.818 3.621 3.621 901 -0.11(-3.05%)
Jun 13, 2017 3.596 3.735 3.596 3.735 3,348 +0.18(+5.05%)
Jun 12, 2017 3.542 3.555 3.542 3.555 740 +0.03(+0.87%)
Jun 09, 2017 3.525 3.525 3.525 3.525 300 +0.01(+0.16%)
Jun 08, 2017 3.560 3.568 3.469 3.519 3,914 -0.12(-3.20%)
Jun 07, 2017 3.755 3.755 3.635 3.635 5,400 -0.16(-4.20%)
Jun 06, 2017 3.738 3.801 3.724 3.795 36,558 +0.11(+3.06%)
Jun 05, 2017 3.627 3.682 3.626 3.682 5,400 +0.11(+2.99%)
Jun 02, 2017 3.660 3.660 3.571 3.575 3,507 -0.00(-0.04%)
Jun 01, 2017 3.504 3.624 3.504 3.577 3,483 +0.08(+2.19%)
May 31, 2017 3.533 3.546 3.500 3.500 6,399 -0.03(-0.75%)
May 30, 2017 3.517 3.538 3.516 3.526 3,762 -0.10(-2.74%)
May 26, 2017 3.700 3.700 3.626 3.626 2,400 -0.03(-0.69%)
May 25, 2017 3.656 3.657 3.625 3.651 5,949 +0.07(+1.98%)
May 24, 2017 3.591 3.610 3.580 3.580 21,028 -0.04(-1.03%)
May 23, 2017 3.703 3.705 3.586 3.617 10,828 -0.08(-2.28%)
May 19, 2017 3.702 3.702 3.702 0 +0.18(+5.22%)
May 18, 2017 3.490 3.591 3.490 3.518 8,688 -0.11(-3.05%)
May 17, 2017 3.857 3.860 3.628 3.628 23,320 -0.13(-3.50%)
May 16, 2017 3.602 3.760 3.587 3.760 4,821 +0.21(+5.81%)
May 15, 2017 3.436 3.554 3.434 3.554 5,324 +0.16(+4.65%)
May 12, 2017 3.529 3.603 3.383 3.396 18,630 -0.11(-3.25%)
May 11, 2017 3.290 3.510 3.290 3.510 14,123 +0.34(+10.73%)
May 10, 2017 3.370 3.399 3.156 3.170 35,238 -0.07(-2.16%)
May 09, 2017 3.485 3.485 3.076 3.240 52,998 -0.31(-8.74%)
May 08, 2017 3.603 3.603 3.540 3.550 11,450 -0.04(-1.13%)
May 05, 2017 3.493 3.591 3.463 3.591 32,372 +0.11(+3.03%)
May 04, 2017 3.595 3.595 3.485 3.485 16,894 -0.17(-4.52%)
May 03, 2017 3.613 3.660 3.613 3.650 10,395 +0.08(+2.24%)
May 02, 2017 3.557 3.576 3.557 3.570 13,760 -0.03(-0.74%)
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.