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

Almadex Minerals Ltd (OP: AAMMF )

0.1669 -0.0027 (-1.59%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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, 2020 0.1500 0.1500 0.1400 0.1400 4,513 -0.01(-3.71%)
Apr 29, 2020 0.1493 0.1496 0.1370 0.1454 48,863 -0.00(-2.35%)
Apr 28, 2020 0.1396 0.1489 0.1307 0.1489 50,257 +0.02(+14.54%)
Apr 27, 2020 0.1223 0.1300 0.1223 0.1300 22,225 +0.01(+8.15%)
Apr 24, 2020 0.1395 0.1395 0.1202 0.1202 1,600 -0.01(-7.61%)
Apr 23, 2020 0.1207 0.1393 0.1207 0.1301 5,500 -0.01(-4.48%)
Apr 22, 2020 0.1293 0.1366 0.1126 0.1362 23,430 +0.01(+4.29%)
Apr 21, 2020 0.1274 0.1359 0.1200 0.1306 4,100 +0.01(+10.30%)
Apr 20, 2020 0.1352 0.1352 0.1166 0.1184 14,650 -0.01(-10.64%)
Apr 17, 2020 0.1100 0.1325 0.1100 0.1325 40,500 +0.01(+10.05%)
Apr 16, 2020 0.1114 0.1419 0.1114 0.1204 81,236 -0.01(-6.08%)
Apr 15, 2020 0.1500 0.1519 0.1282 0.1282 98,395 -0.00(-1.00%)
Apr 14, 2020 0.1526 0.2299 0.1100 0.1295 138,722 -0.00(-0.38%)
Apr 13, 2020 0.1095 0.1300 0.1095 0.1300 33,292 +0.02(+14.24%)
Apr 09, 2020 0.1150 0.1251 0.1107 0.1138 26,500 -0.00(-0.18%)
Apr 08, 2020 0.1239 0.1239 0.1140 0.1140 2,985 -0.02(-12.04%)
Apr 07, 2020 0.1200 0.1296 0.1200 0.1296 17,796 +0.01(+8.00%)
Apr 06, 2020 0.1202 0.1202 0.1009 0.1200 490 +0.01(+7.53%)
Apr 03, 2020 0.1013 0.1132 0.1009 0.1116 16,200 -0.00(-1.41%)
Apr 02, 2020 0.1005 0.1132 0.1005 0.1132 600 +0.00(+2.44%)
Apr 01, 2020 0.1050 0.1105 0.0990 0.1105 17,800 +0.01(+10.39%)
Mar 31, 2020 0.1050 0.1054 0.1001 0.1001 18,518 -0.00(-4.67%)
Mar 30, 2020 0.1103 0.1103 0.1050 0.1050 5,574 -0.01(-5.66%)
Mar 27, 2020 0.1033 0.1113 0.1032 0.1113 3,700 -0.02(-14.38%)
Mar 26, 2020 0.1200 0.1300 0.1065 0.1300 24,216 +0.01(+8.33%)
Mar 25, 2020 0.1256 0.1443 0.1200 0.1200 20,910 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.1300 0.0900 0.1200 114,527 +0.03(+33.33%)
Mar 23, 2020 0.0852 0.1069 0.0500 0.0900 9,150 +0.00(+2.62%)
Mar 20, 2020 0.1027 0.1146 0.0479 0.0877 111,800 -0.01(-7.39%)
Mar 19, 2020 0.0912 0.0947 0.0900 0.0947 21,912 +0.00(+1.07%)
Mar 18, 2020 0.0879 0.0937 0.0879 0.0937 6,630 +0.00(+5.16%)
Mar 17, 2020 0.0988 0.1069 0.0849 0.0891 91,830 -0.02(-17.04%)
Mar 16, 2020 0.0974 0.1217 0.0678 0.1074 70,701 +0.01(+6.55%)
Mar 13, 2020 0.1121 0.1135 0.0945 0.1008 80,300 -0.03(-22.46%)
Mar 12, 2020 0.1276 0.1381 0.1227 0.1300 49,660 -0.01(-6.47%)
Mar 11, 2020 0.1260 0.1540 0.1260 0.1390 12,775 -0.01(-7.33%)
Mar 10, 2020 0.1399 0.1500 0.1256 0.1500 9,825 +0.02(+13.21%)
Mar 09, 2020 0.1422 0.1422 0.1260 0.1325 8,205 -0.01(-5.36%)
Mar 06, 2020 0.1459 0.1497 0.1400 0.1400 19,400 -0.00(-0.21%)
Mar 05, 2020 0.1401 0.1564 0.1401 0.1403 15,475 -0.01(-4.69%)
Mar 04, 2020 0.1600 0.1600 0.1472 0.1472 95,043 -0.01(-8.00%)
Mar 03, 2020 0.1544 0.1719 0.1479 0.1600 41,528 +0.00(+0.00%)
Mar 02, 2020 0.1476 0.1680 0.1476 0.1600 23,350 +0.01(+3.90%)
Feb 28, 2020 0.1600 0.1624 0.1402 0.1540 116,300 -0.01(-3.75%)
Feb 27, 2020 0.1700 0.1800 0.1600 0.1600 49,275 -0.00(-1.60%)
Feb 26, 2020 0.1626 0.1654 0.1626 0.1626 7,892 +0.00(+0.81%)
Feb 25, 2020 0.1700 0.1700 0.1613 0.1613 7,985 -0.01(-5.34%)
Feb 24, 2020 0.1707 0.1800 0.1621 0.1704 10,842 -0.01(-5.28%)
Feb 21, 2020 0.1799 0.1799 0.1600 0.1799 28,900 +0.01(+5.82%)
Feb 20, 2020 0.1609 0.1700 0.1601 0.1700 23,876 +0.01(+6.18%)
Feb 19, 2020 0.1638 0.1779 0.1601 0.1601 34,724 -0.00(-1.05%)
Feb 18, 2020 0.1670 0.1800 0.1600 0.1618 24,656 -0.00(-2.71%)
Feb 14, 2020 0.1600 0.1800 0.1600 0.1663 9,100 -0.00(-2.18%)
Feb 13, 2020 0.1668 0.1709 0.1600 0.1700 17,793 +0.00(+1.74%)
Feb 12, 2020 0.1700 0.1700 0.1600 0.1671 16,820 +0.00(+0.60%)
Feb 11, 2020 0.1642 0.1705 0.1642 0.1661 4,075 -0.00(-0.48%)
Feb 10, 2020 0.1639 0.1800 0.1639 0.1669 13,842 +0.00(+1.71%)
Feb 07, 2020 0.1671 0.1930 0.1600 0.1641 21,800 -0.00(-1.97%)
Feb 06, 2020 0.1700 0.1930 0.1600 0.1674 18,853 +0.00(+0.06%)
Feb 05, 2020 0.1600 0.1702 0.1600 0.1673 8,895 -0.00(-0.18%)
Feb 04, 2020 0.1703 0.1703 0.1676 0.1676 6,250 -0.01(-6.89%)
Feb 03, 2020 0.1748 0.2000 0.1600 0.1800 22,006 -0.01(-6.59%)
Jan 31, 2020 0.1700 0.1927 0.1643 0.1927 32,100 +0.02(+13.35%)
Jan 30, 2020 0.1614 0.1776 0.1600 0.1700 18,625 +0.01(+6.25%)
Jan 29, 2020 0.1730 0.1730 0.1600 0.1600 25,765 -0.01(-8.20%)
Jan 28, 2020 0.1667 0.1743 0.1600 0.1743 22,460 +0.01(+6.74%)
Jan 27, 2020 0.1679 0.1728 0.1633 0.1633 38,360 -0.01(-4.50%)
Jan 24, 2020 0.1672 0.1788 0.1672 0.1710 25,000 -0.01(-4.36%)
Jan 23, 2020 0.1680 0.1788 0.1640 0.1788 26,955 +0.01(+6.43%)
Jan 22, 2020 0.1689 0.1700 0.1626 0.1680 25,510 -0.00(-0.59%)
Jan 21, 2020 0.1690 0.1770 0.1690 0.1690 33,051 -0.00(-0.29%)
Jan 17, 2020 0.1800 0.1800 0.1690 0.1695 13,200 -0.00(-0.29%)
Jan 16, 2020 0.1724 0.1724 0.1700 0.1700 44,912 +0.00(+0.00%)
Jan 15, 2020 0.1706 0.1706 0.1700 0.1700 13,295 +0.00(+0.00%)
Jan 14, 2020 0.1749 0.1887 0.1700 0.1700 82,470 -0.02(-9.91%)
Jan 13, 2020 0.1867 0.1900 0.1800 0.1887 44,900 +0.02(+11.00%)
Jan 10, 2020 0.1700 0.1700 0.1700 0.1700 400 -0.02(-11.18%)
Jan 09, 2020 0.1914 0.1922 0.1907 0.1914 15,510 -0.00(-1.85%)
Jan 08, 2020 0.1967 0.2050 0.1700 0.1950 29,570 +0.01(+4.17%)
Jan 07, 2020 0.2000 0.2000 0.1872 0.1872 20,456 -0.03(-12.52%)
Jan 06, 2020 0.2000 0.2140 0.2000 0.2140 8,750 +0.01(+7.00%)
Jan 03, 2020 0.1912 0.2000 0.1912 0.2000 15,100 +0.01(+5.26%)
Jan 02, 2020 0.2051 0.2167 0.1881 0.1900 29,817 -0.01(-6.40%)
Dec 31, 2019 0.2110 0.2110 0.1690 0.2030 129,400 -0.02(-7.73%)
Dec 30, 2019 0.2118 0.2250 0.2087 0.2200 26,807 +0.01(+3.58%)
Dec 27, 2019 0.1700 0.2250 0.1650 0.2124 107,800 +0.01(+6.20%)
Dec 26, 2019 0.1999 0.2200 0.1800 0.2000 26,600 +0.00(+1.06%)
Dec 24, 2019 0.1811 0.2000 0.1811 0.1979 40,100 +0.02(+8.44%)
Dec 23, 2019 0.1810 0.2000 0.1734 0.1825 52,200 +0.00(+0.72%)
Dec 20, 2019 0.1811 0.1950 0.1401 0.1812 64,600 +0.00(+0.67%)
Dec 19, 2019 0.1886 0.2000 0.1800 0.1800 18,800 -0.02(-10.00%)
Dec 18, 2019 0.1805 0.2000 0.1800 0.2000 55,120 +0.00(+0.00%)
Dec 17, 2019 0.1335 0.2000 0.1335 0.2000 16,183 +0.02(+8.11%)
Dec 16, 2019 0.1770 0.2000 0.1331 0.1850 38,555 +0.01(+8.70%)
Dec 13, 2019 0.1659 0.1800 0.1321 0.1702 18,200 +0.01(+5.13%)
Dec 12, 2019 0.1686 0.1800 0.1280 0.1619 56,845 +0.03(+26.48%)
Dec 11, 2019 0.1650 0.1700 0.1280 0.1280 42,994 -0.04(-24.71%)
Dec 10, 2019 0.1620 0.1800 0.1280 0.1700 37,149 +0.01(+4.94%)
Dec 09, 2019 0.1711 0.1830 0.1620 0.1620 48,500 +0.00(+0.00%)
Dec 06, 2019 0.1730 0.1865 0.1620 0.1620 36,500 -0.02(-11.48%)
Dec 05, 2019 0.1830 0.1830 0.1733 0.1830 36,175 +0.00(+0.00%)
Dec 04, 2019 0.1730 0.1850 0.1730 0.1830 25,052 +0.01(+4.57%)
Dec 03, 2019 0.1800 0.2000 0.1740 0.1750 29,638 -0.00(-1.69%)
Dec 02, 2019 0.1847 0.1884 0.1780 0.1780 25,515 -0.02(-11.00%)
Nov 29, 2019 0.1890 0.2000 0.1780 0.2000 8,400 +0.02(+12.36%)
Nov 27, 2019 0.1780 0.1894 0.1719 0.1780 24,900 +0.00(+0.00%)
Nov 26, 2019 0.1780 0.2000 0.1740 0.1780 16,915 +0.01(+3.79%)
Nov 25, 2019 0.1620 0.2000 0.1620 0.1715 64,902 +0.01(+5.86%)
Nov 22, 2019 0.1744 0.1960 0.1451 0.1620 12,800 -0.01(-7.43%)
Nov 21, 2019 0.1401 0.1750 0.1401 0.1750 3,529 -0.02(-10.62%)
Nov 20, 2019 0.1921 0.1958 0.1921 0.1958 20,000 -0.00(-1.06%)
Nov 19, 2019 0.1750 0.2000 0.1500 0.1979 35,435 +0.02(+13.09%)
Nov 18, 2019 0.1400 0.1900 0.1400 0.1750 59,430 +0.00(+0.52%)
Nov 15, 2019 0.1740 0.1900 0.1740 0.1741 16,500 -0.01(-7.64%)
Nov 14, 2019 0.1400 0.1935 0.1400 0.1885 43,121 +0.01(+3.57%)
Nov 13, 2019 0.1720 0.1850 0.1401 0.1820 36,066 +0.00(+1.39%)
Nov 12, 2019 0.1810 0.1852 0.1627 0.1795 19,442 -0.02(-10.25%)
Nov 11, 2019 0.1560 0.2000 0.1400 0.2000 33,545 +0.04(+28.21%)
Nov 08, 2019 0.1710 0.2000 0.1560 0.1560 16,900 +0.00(+0.00%)
Nov 07, 2019 0.1830 0.1830 0.1560 0.1560 12,850 -0.01(-8.72%)
Nov 06, 2019 0.1561 0.1830 0.1560 0.1709 34,206 +0.01(+9.48%)
Nov 05, 2019 0.1715 0.1900 0.1561 0.1561 34,820 -0.01(-8.18%)
Nov 04, 2019 0.1698 0.1900 0.1572 0.1700 33,716 -0.01(-6.49%)
Nov 01, 2019 0.1870 0.2000 0.1572 0.1818 41,700 -0.00(-1.73%)
Oct 31, 2019 0.1957 0.2000 0.1850 0.1850 94,650 -0.01(-3.29%)
Oct 30, 2019 0.1930 0.1930 0.1571 0.1913 10,500 -0.00(-1.49%)
Oct 29, 2019 0.2000 0.2000 0.1815 0.1942 17,162 -0.00(-0.36%)
Oct 28, 2019 0.1922 0.2004 0.1561 0.1949 69,439 +0.00(+2.52%)
Oct 25, 2019 0.2029 0.2100 0.1561 0.1901 48,200 -0.00(-2.36%)
Oct 24, 2019 0.1967 0.2059 0.1560 0.1947 50,981 +0.01(+3.45%)
Oct 23, 2019 0.2070 0.2100 0.1391 0.1882 486,012 -0.03(-14.45%)
Oct 22, 2019 0.2200 0.2342 0.2200 0.2200 22,744 +0.00(+0.00%)
Oct 21, 2019 0.2110 0.2250 0.2106 0.2200 13,176 +0.00(+0.00%)
Oct 18, 2019 0.2133 0.2200 0.1902 0.2200 144,600 +0.01(+3.82%)
Oct 17, 2019 0.2101 0.2200 0.2100 0.2119 15,440 -0.01(-4.29%)
Oct 16, 2019 0.1902 0.2215 0.1902 0.2214 38,250 -0.00(-1.60%)
Oct 15, 2019 0.2104 0.2250 0.1902 0.2250 29,549 +0.01(+5.88%)
Oct 14, 2019 0.2000 0.2125 0.2000 0.2125 974 +0.00(+1.19%)
Oct 11, 2019 0.2000 0.2156 0.2000 0.2100 13,800 -0.02(-6.67%)
Oct 10, 2019 0.2140 0.2250 0.2140 0.2250 21,100 +0.01(+5.14%)
Oct 09, 2019 0.2156 0.2156 0.2140 0.2140 1,206 -0.01(-4.89%)
Oct 08, 2019 0.1900 0.2250 0.1900 0.2250 25,458 +0.02(+7.60%)
Oct 07, 2019 0.2290 0.2343 0.1900 0.2091 32,400 -0.01(-4.95%)
Oct 04, 2019 0.2250 0.2250 0.2075 0.2200 22,000 -0.01(-2.22%)
Oct 03, 2019 0.2340 0.2383 0.2250 0.2250 18,374 +0.01(+2.27%)
Oct 02, 2019 0.2115 0.2300 0.2001 0.2200 44,661 +0.01(+3.87%)
Oct 01, 2019 0.2190 0.2190 0.2001 0.2118 6,700 -0.01(-3.29%)
Sep 30, 2019 0.2190 0.2190 0.2190 0.2190 17,030 -0.00(-0.45%)
Sep 27, 2019 0.2340 0.2340 0.2200 0.2200 11,100 -0.01(-5.98%)
Sep 26, 2019 0.2230 0.2340 0.2215 0.2340 13,240 +0.01(+5.88%)
Sep 25, 2019 0.2210 0.2270 0.2001 0.2210 22,328 -0.01(-2.64%)
Sep 24, 2019 0.2299 0.2299 0.2001 0.2270 16,700 -0.00(-0.44%)
Sep 23, 2019 0.2200 0.2340 0.2001 0.2280 4,480 +0.01(+3.64%)
Sep 20, 2019 0.2200 0.2200 0.2200 0.2200 1,700 -0.00(-0.68%)
Sep 19, 2019 0.2000 0.2396 0.2000 0.2215 26,547 -0.00(-0.81%)
Sep 18, 2019 0.2233 0.2233 0.2233 0.2233 500 -0.00(-0.76%)
Sep 17, 2019 0.2200 0.2300 0.2200 0.2250 7,172 +0.00(+0.45%)
Sep 16, 2019 0.2000 0.2240 0.2000 0.2240 1,140 +0.01(+3.46%)
Sep 13, 2019 0.2303 0.2303 0.2001 0.2165 26,000 -0.01(-3.09%)
Sep 12, 2019 0.2202 0.2300 0.2202 0.2234 5,214 +0.00(+0.63%)
Sep 11, 2019 0.2220 0.2300 0.2220 0.2220 19,810 -0.00(-0.98%)
Sep 10, 2019 0.2219 0.2400 0.2219 0.2242 43,951 +0.00(+0.95%)
Sep 09, 2019 0.2185 0.2221 0.2010 0.2221 228,855 -0.02(-7.46%)
Sep 06, 2019 0.2400 0.2500 0.2400 0.2400 13,500 +0.00(+0.00%)
Sep 05, 2019 0.2500 0.2500 0.2398 0.2400 16,322 -0.01(-4.00%)
Sep 04, 2019 0.2400 0.2500 0.2400 0.2500 19,490 +0.01(+3.39%)
Sep 03, 2019 0.2500 0.2500 0.2418 0.2418 35,938 -0.00(-1.71%)
Aug 30, 2019 0.2445 0.2561 0.2400 0.2460 15,200 +0.00(+0.61%)
Aug 29, 2019 0.2498 0.2498 0.2425 0.2445 8,643 -0.00(-0.61%)
Aug 28, 2019 0.2500 0.2615 0.2400 0.2460 63,384 -0.02(-8.89%)
Aug 27, 2019 0.2900 0.2900 0.2491 0.2700 68,437 -0.02(-6.90%)
Aug 26, 2019 0.3000 0.3018 0.2490 0.2900 72,779 -0.01(-3.33%)
Aug 23, 2019 0.3000 0.3000 0.2836 0.3000 35,100 +0.02(+5.71%)
Aug 22, 2019 0.2876 0.3100 0.2827 0.2838 16,264 +0.02(+6.65%)
Aug 21, 2019 0.2700 0.2729 0.2550 0.2661 22,482 -0.00(-1.44%)
Aug 20, 2019 0.2698 0.2700 0.2400 0.2700 32,765 +0.01(+3.85%)
Aug 19, 2019 0.2500 0.2679 0.2500 0.2600 13,200 +0.01(+4.00%)
Aug 16, 2019 0.2500 0.2617 0.2400 0.2500 31,000 +0.00(+0.00%)
Aug 15, 2019 0.2500 0.2648 0.2494 0.2500 3,730 -0.03(-10.71%)
Aug 14, 2019 0.2650 0.2800 0.2500 0.2800 29,644 +0.02(+9.67%)
Aug 13, 2019 0.2700 0.2700 0.2500 0.2553 47,755 -0.01(-5.44%)
Aug 12, 2019 0.3000 0.3000 0.2661 0.2700 50,811 +0.01(+3.85%)
Aug 09, 2019 0.3000 0.3000 0.2600 0.2600 27,300 +0.00(+0.74%)
Aug 08, 2019 0.2764 0.2900 0.2500 0.2581 59,406 -0.04(-13.97%)
Aug 07, 2019 0.2400 0.3000 0.2400 0.3000 35,955 +0.06(+24.48%)
Aug 06, 2019 0.2633 0.2633 0.2410 0.2410 16,860 -0.06(-19.67%)
Aug 05, 2019 0.2510 0.3000 0.2500 0.3000 15,084 +0.04(+17.14%)
Aug 02, 2019 0.2410 0.3012 0.2400 0.2561 25,900 -0.04(-13.74%)
Aug 01, 2019 0.2400 0.3000 0.2400 0.2969 62,990 +0.01(+3.49%)
Jul 31, 2019 0.2400 0.3000 0.2400 0.2869 18,725 -0.01(-2.48%)
Jul 30, 2019 0.2800 0.3263 0.2800 0.2942 69,308 +0.02(+6.98%)
Jul 29, 2019 0.3118 0.3300 0.2637 0.2750 63,780 -0.02(-5.50%)
Jul 26, 2019 0.2850 0.2910 0.2731 0.2910 7,400 +0.00(+1.50%)
Jul 25, 2019 0.2500 0.3170 0.2500 0.2867 20,499 -0.01(-2.71%)
Jul 24, 2019 0.3170 0.3200 0.2700 0.2947 90,259 -0.01(-1.77%)
Jul 23, 2019 0.2717 0.4500 0.2200 0.3000 154,383 +0.03(+11.11%)
Jul 22, 2019 0.2450 0.2700 0.2254 0.2700 159,044 +0.02(+8.30%)
Jul 19, 2019 0.2470 0.2700 0.2210 0.2493 40,600 -0.00(-0.28%)
Jul 18, 2019 0.2428 0.2580 0.2350 0.2500 64,710 +0.02(+8.70%)
Jul 17, 2019 0.2140 0.2300 0.2140 0.2300 43,748 +0.02(+8.39%)
Jul 16, 2019 0.2270 0.2300 0.2122 0.2122 39,024 -0.01(-3.55%)
Jul 15, 2019 0.2200 0.2600 0.2060 0.2200 45,238 -0.04(-15.38%)
Jul 12, 2019 0.2587 0.2600 0.2436 0.2600 19,600 +0.02(+6.69%)
Jul 11, 2019 0.2260 0.2437 0.2260 0.2437 17,964 +0.02(+7.69%)
Jul 10, 2019 0.2143 0.2268 0.2143 0.2263 44,226 -0.00(-1.61%)
Jul 09, 2019 0.2300 0.2381 0.2300 0.2300 38,557 +0.01(+2.95%)
Jul 08, 2019 0.1850 0.2340 0.1850 0.2234 18,079 +0.00(+0.09%)
Jul 05, 2019 0.2400 0.2800 0.2180 0.2232 55,400 +0.00(+1.45%)
Jul 03, 2019 0.2220 0.2260 0.2200 0.2200 6,800 -0.03(-12.00%)
Jul 02, 2019 0.2200 0.2500 0.2200 0.2500 12,970 +0.03(+13.64%)
Jul 01, 2019 0.2200 0.2300 0.2031 0.2200 17,612 -0.01(-4.35%)
Jun 28, 2019 0.2220 0.2300 0.2220 0.2300 3,600 +0.01(+4.07%)
Jun 27, 2019 0.2391 0.2391 0.2200 0.2210 20,300 -0.03(-11.60%)
Jun 26, 2019 0.2320 0.2500 0.2320 0.2500 53,996 +0.01(+3.73%)
Jun 25, 2019 0.2315 0.2600 0.2315 0.2410 64,376 +0.01(+4.10%)
Jun 24, 2019 0.2450 0.2800 0.2315 0.2315 94,460 -0.01(-2.20%)
Jun 21, 2019 0.2050 0.2400 0.2050 0.2367 67,200 +0.02(+8.63%)
Jun 20, 2019 0.2297 0.2500 0.2050 0.2179 43,032 -0.02(-9.21%)
Jun 19, 2019 0.2221 0.2400 0.2077 0.2400 53,092 +0.03(+14.29%)
Jun 18, 2019 0.2300 0.2390 0.2100 0.2100 23,460 -0.01(-3.76%)
Jun 17, 2019 0.2400 0.2400 0.2090 0.2182 20,020 +0.00(+0.55%)
Jun 14, 2019 0.2200 0.2210 0.1680 0.2170 117,200 -0.00(-1.36%)
Jun 13, 2019 0.2157 0.2200 0.2050 0.2200 19,550 +0.00(+2.09%)
Jun 12, 2019 0.2170 0.2200 0.2050 0.2155 14,270 -0.00(-0.69%)
Jun 11, 2019 0.2170 0.2170 0.2170 0.2170 5,100 +0.00(+0.00%)
Jun 10, 2019 0.2148 0.2170 0.2148 0.2170 10,500 +0.00(+0.98%)
Jun 07, 2019 0.2170 0.2300 0.2149 0.2149 78,400 -0.00(-0.92%)
Jun 06, 2019 0.2152 0.2206 0.2050 0.2169 55,155 +0.01(+5.80%)
Jun 05, 2019 0.2290 0.2290 0.2050 0.2050 10,854 -0.02(-8.44%)
Jun 04, 2019 0.2458 0.2460 0.2238 0.2239 3,360 +0.01(+3.71%)
Jun 03, 2019 0.2200 0.2400 0.2077 0.2159 33,750 -0.00(-2.09%)
May 31, 2019 0.2200 0.2220 0.2160 0.2205 14,100 +0.02(+8.41%)
May 30, 2019 0.2160 0.2160 0.2004 0.2034 9,344 -0.01(-4.06%)
May 29, 2019 0.2116 0.2120 0.2116 0.2120 10,300 +0.01(+6.96%)
May 28, 2019 0.2266 0.2354 0.1982 0.1982 30,131 -0.06(-22.76%)
May 24, 2019 0.1971 0.2566 0.1971 0.2566 15,300 +0.03(+12.49%)
May 23, 2019 0.1960 0.2281 0.1960 0.2281 1,210 +0.02(+8.36%)
May 22, 2019 0.2408 0.2500 0.2105 0.2105 13,360 -0.02(-9.03%)
May 21, 2019 0.2419 0.2460 0.2045 0.2314 40,000 +0.04(+18.06%)
May 20, 2019 0.2250 0.2250 0.1960 0.1960 12,082 -0.02(-11.15%)
May 17, 2019 0.2500 0.2500 0.2196 0.2206 35,800 -0.01(-4.09%)
May 16, 2019 0.2310 0.2331 0.1950 0.2300 14,065 +0.01(+5.99%)
May 15, 2019 0.1900 0.2200 0.1900 0.2170 25,868 +0.01(+6.27%)
May 14, 2019 0.2021 0.2042 0.1950 0.2042 18,583 -0.00(-0.05%)
May 13, 2019 0.1934 0.2080 0.1900 0.2043 53,624 +0.01(+4.13%)
May 10, 2019 0.1900 0.1962 0.1900 0.1962 15,800 +0.01(+3.26%)
May 09, 2019 0.1896 0.1901 0.1870 0.1900 5,360 -0.01(-6.77%)
May 08, 2019 0.2100 0.2100 0.1850 0.2038 54,700 +0.01(+3.56%)
May 07, 2019 0.1925 0.1979 0.1850 0.1968 19,186 -0.00(-1.11%)
May 06, 2019 0.2019 0.2019 0.1950 0.1990 45,500 -0.01(-3.40%)
May 03, 2019 0.2050 0.2100 0.2015 0.2060 112,600 +0.00(+0.49%)
May 02, 2019 0.1950 0.2050 0.1950 0.2050 15,672 +0.00(+2.50%)
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.