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

International Datacasting Corporation (TSX: )

N/A UNCHANGED
Last Price Updated: 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, 2008 0.5000 0.5200 0.5000 0.5200 48,805 +0.02(+4.00%)
Apr 29, 2008 0.5400 0.5500 0.5000 0.5000 324,370 -0.02(-3.85%)
Apr 28, 2008 0.5400 0.5400 0.5000 0.5200 79,270 +0.00(+0.00%)
Apr 25, 2008 0.5400 0.5400 0.5000 0.5200 116,675 -0.03(-5.45%)
Apr 24, 2008 0.5400 0.6000 0.5400 0.5500 160,800 +0.03(+5.77%)
Apr 23, 2008 0.5000 0.5300 0.5000 0.5200 55,600 +0.02(+4.00%)
Apr 22, 2008 0.5400 0.5400 0.4950 0.5000 64,950 -0.05(-9.09%)
Apr 21, 2008 0.5200 0.5500 0.5200 0.5500 14,800 +0.00(+0.00%)
Apr 18, 2008 0.5700 0.5700 0.5300 0.5500 56,050 +0.00(+0.00%)
Apr 17, 2008 0.5800 0.6000 0.4950 0.5500 319,490 -0.03(-5.17%)
Apr 16, 2008 0.6000 0.6000 0.5800 0.5800 47,740 -0.01(-1.69%)
Apr 15, 2008 0.6500 0.6500 0.5700 0.5900 204,000 -0.01(-1.67%)
Apr 14, 2008 0.6200 0.6200 0.6000 0.6000 7,000 -0.03(-4.76%)
Apr 11, 2008 0.6200 0.6400 0.6200 0.6300 15,250 +0.01(+1.61%)
Apr 10, 2008 0.5900 0.6200 0.5800 0.6200 101,500 +0.03(+5.08%)
Apr 09, 2008 0.5900 0.5900 0.5800 0.5900 15,200 +0.01(+1.72%)
Apr 08, 2008 0.5700 0.5800 0.5600 0.5800 93,170 +0.01(+1.75%)
Apr 07, 2008 0.5500 0.5700 0.5500 0.5700 13,200 +0.03(+5.56%)
Apr 04, 2008 0.5400 0.5700 0.5400 0.5400 17,600 -0.02(-3.57%)
Apr 03, 2008 0.5600 0.5600 0.5100 0.5600 91,900 -0.02(-3.45%)
Apr 02, 2008 0.6000 0.6000 0.5500 0.5800 35,500 -0.01(-1.69%)
Apr 01, 2008 0.5800 0.5900 0.5800 0.5900 4,200 +0.01(+1.72%)
Mar 31, 2008 0.5800 0.6000 0.5800 0.5800 13,550 +0.00(+0.00%)
Mar 28, 2008 0.5800 0.5800 0.5500 0.5800 33,100 +0.00(+0.00%)
Mar 27, 2008 0.5800 0.5800 0.5600 0.5800 48,400 +0.00(+0.00%)
Mar 26, 2008 0.5800 0.5800 0.5800 0.5800 14,000 -0.01(-1.69%)
Mar 25, 2008 0.5800 0.5900 0.5600 0.5900 16,300 +0.01(+1.72%)
Mar 24, 2008 0.5800 0.5900 0.5800 0.5800 18,600 -0.01(-1.69%)
Mar 21, 2008 0.6200 0.6200 0.5500 0.5900 76,000 +0.00(+0.00%)
Mar 20, 2008 0.6200 0.6200 0.5500 0.5900 76,000 -0.03(-4.84%)
Mar 19, 2008 0.6100 0.6200 0.5900 0.6200 21,360 +0.02(+3.33%)
Mar 18, 2008 0.6300 0.6300 0.6000 0.6000 17,090 -0.01(-1.64%)
Mar 17, 2008 0.5900 0.6300 0.5900 0.6100 29,000 -0.03(-4.69%)
Mar 14, 2008 0.6400 0.6400 0.6200 0.6400 21,300 +0.00(+0.00%)
Mar 13, 2008 0.6400 0.6400 0.6100 0.6400 54,200 +0.02(+3.23%)
Mar 12, 2008 0.6300 0.6300 0.6200 0.6200 20,400 +0.00(+0.00%)
Mar 11, 2008 0.6200 0.6300 0.6100 0.6200 30,000 +0.00(+0.00%)
Mar 10, 2008 0.6300 0.6300 0.6200 0.6200 39,750 -0.01(-1.59%)
Mar 07, 2008 0.6400 0.6400 0.5800 0.6300 55,875 -0.02(-3.08%)
Mar 06, 2008 0.6500 0.6500 0.6400 0.6500 10,700 +0.00(+0.00%)
Mar 05, 2008 0.6100 0.6500 0.6100 0.6500 76,730 +0.03(+4.84%)
Mar 04, 2008 0.6800 0.6800 0.6200 0.6200 82,800 -0.06(-8.82%)
Mar 03, 2008 0.6900 0.6900 0.6500 0.6800 34,400 +0.03(+4.62%)
Feb 29, 2008 0.6900 0.6900 0.6300 0.6500 108,800 -0.02(-2.99%)
Feb 28, 2008 0.7000 0.7000 0.6400 0.6700 211,139 +0.07(+11.67%)
Feb 27, 2008 0.6700 0.6700 0.5900 0.6000 94,430 -0.02(-3.23%)
Feb 26, 2008 0.6300 0.6600 0.6200 0.6200 42,100 +0.00(+0.00%)
Feb 25, 2008 0.6200 0.6300 0.5900 0.6200 68,740 +0.00(+0.00%)
Feb 22, 2008 0.5900 0.6300 0.5500 0.6200 199,396 +0.02(+3.33%)
Feb 21, 2008 0.5900 0.6100 0.5800 0.6000 36,400 +0.02(+3.45%)
Feb 20, 2008 0.5800 0.5800 0.5700 0.5800 67,600 -0.01(-1.69%)
Feb 19, 2008 0.5900 0.6000 0.5800 0.5900 43,350 +0.00(+0.00%)
Feb 18, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Feb 15, 2008 0.5700 0.5900 0.5700 0.5900 64,554 -0.01(-1.67%)
Feb 14, 2008 0.6200 0.6200 0.5500 0.6000 49,700 -0.03(-4.76%)
Feb 13, 2008 0.6200 0.6300 0.6100 0.6300 25,300 +0.00(+0.00%)
Feb 12, 2008 0.6100 0.6300 0.6000 0.6300 74,692 +0.02(+3.28%)
Feb 11, 2008 0.6300 0.6300 0.6000 0.6100 43,280 -0.02(-3.17%)
Feb 08, 2008 0.6000 0.6300 0.5800 0.6300 189,910 +0.04(+6.78%)
Feb 07, 2008 0.5200 0.6000 0.5200 0.5900 185,300 +0.07(+13.46%)
Feb 06, 2008 0.5500 0.5900 0.5200 0.5200 307,707 -0.01(-1.89%)
Feb 05, 2008 0.5400 0.5500 0.5300 0.5300 122,151 -0.02(-3.64%)
Feb 04, 2008 0.6000 0.6000 0.5200 0.5500 234,460 -0.02(-3.51%)
Feb 01, 2008 0.4950 0.5900 0.4600 0.5700 631,455 +0.07(+14.00%)
Jan 31, 2008 0.4700 0.5200 0.4600 0.5000 401,900 +0.03(+5.26%)
Jan 30, 2008 0.5000 0.5000 0.4750 0.4750 61,998 -0.02(-3.06%)
Jan 29, 2008 0.5000 0.5000 0.4600 0.4900 73,550 -0.01(-2.00%)
Jan 28, 2008 0.5000 0.5000 0.4950 0.5000 16,000 +0.00(+0.00%)
Jan 25, 2008 0.5000 0.6000 0.4950 0.5000 580,575 +0.01(+2.04%)
Jan 24, 2008 0.5000 0.5000 0.4800 0.4900 110,050 -0.02(-3.92%)
Jan 23, 2008 0.4900 0.5100 0.4900 0.5100 49,500 +0.00(+0.00%)
Jan 22, 2008 0.5100 0.5500 0.4900 0.5100 89,087 +0.00(+0.00%)
Jan 21, 2008 0.5900 0.5900 0.4800 0.5100 529,200 -0.06(-10.53%)
Jan 18, 2008 0.5700 0.5900 0.5600 0.5700 18,500 +0.00(+0.00%)
Jan 17, 2008 0.6100 0.6100 0.5400 0.5700 92,500 -0.04(-6.56%)
Jan 16, 2008 0.6300 0.6300 0.6000 0.6100 32,031 -0.02(-3.17%)
Jan 15, 2008 0.6500 0.6500 0.5500 0.6300 279,700 -0.01(-1.56%)
Jan 14, 2008 0.7200 0.7200 0.6300 0.6400 114,700 -0.11(-14.67%)
Jan 11, 2008 0.7700 0.8400 0.6300 0.7500 234,712 +0.03(+4.17%)
Jan 10, 2008 0.7200 0.7200 0.7000 0.7200 8,500 +0.02(+2.86%)
Jan 09, 2008 0.7000 0.7100 0.6300 0.7000 102,681 +0.00(+0.00%)
Jan 08, 2008 0.7400 0.7400 0.6900 0.7000 28,204 -0.03(-4.11%)
Jan 07, 2008 0.7700 0.7700 0.7300 0.7300 33,800 -0.03(-3.95%)
Jan 04, 2008 0.7500 0.7600 0.7100 0.7600 38,115 +0.02(+2.70%)
Jan 03, 2008 0.7600 0.7600 0.7000 0.7400 42,585 -0.02(-2.63%)
Jan 02, 2008 0.7700 0.7700 0.7600 0.7600 10,100 -0.01(-1.30%)
Jan 01, 2008 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 31, 2007 0.7700 0.7700 0.7700 0.7700 1,300 +0.00(+0.00%)
Dec 28, 2007 0.7800 0.7800 0.7500 0.7700 25,300 +0.00(+0.00%)
Dec 27, 2007 0.8000 0.8000 0.7500 0.7700 44,200 +0.05(+6.94%)
Dec 26, 2007 0.7200 0.7200 0.7200 0.7200 2,800 +0.00(+0.00%)
Dec 24, 2007 0.7200 0.7200 0.7200 0.7200 2,800 -0.03(-4.00%)
Dec 21, 2007 0.7300 0.7500 0.6800 0.7500 87,496 +0.03(+4.17%)
Dec 20, 2007 0.7300 0.7500 0.6800 0.7200 47,963 +0.00(+0.00%)
Dec 19, 2007 0.7300 0.7500 0.7200 0.7200 39,600 -0.01(-1.37%)
Dec 18, 2007 0.7600 0.7600 0.7000 0.7300 28,076 -0.02(-2.67%)
Dec 17, 2007 0.7400 0.7800 0.7000 0.7500 92,956 +0.03(+4.17%)
Dec 14, 2007 0.7100 0.7400 0.6900 0.7200 114,480 +0.03(+4.35%)
Dec 13, 2007 0.7100 0.7300 0.6900 0.6900 191,500 -0.01(-1.43%)
Dec 12, 2007 0.6000 0.7000 0.5900 0.7000 674,400 +0.10(+16.67%)
Dec 11, 2007 0.5900 0.6200 0.5800 0.6000 215,600 +0.02(+3.45%)
Dec 10, 2007 0.6800 0.6800 0.5700 0.5800 460,745 -0.11(-15.94%)
Dec 07, 2007 0.6900 0.7000 0.6200 0.6900 148,560 -0.01(-1.43%)
Dec 06, 2007 0.8000 0.8000 0.6400 0.7000 393,050 -0.09(-11.39%)
Dec 05, 2007 0.7800 0.7900 0.7600 0.7900 272,600 +0.01(+1.28%)
Dec 04, 2007 0.7700 0.7800 0.7400 0.7800 33,350 +0.03(+4.00%)
Dec 03, 2007 0.7300 0.7800 0.7300 0.7500 77,250 -0.03(-3.85%)
Nov 30, 2007 0.7800 0.7800 0.7300 0.7800 87,500 +0.00(+0.00%)
Nov 29, 2007 0.7500 0.7800 0.7500 0.7800 67,800 +0.03(+4.00%)
Nov 28, 2007 0.7200 0.7500 0.7200 0.7500 36,850 +0.01(+1.35%)
Nov 27, 2007 0.7200 0.7400 0.7000 0.7400 122,836 +0.04(+5.71%)
Nov 26, 2007 0.7300 0.7300 0.7000 0.7000 75,200 -0.03(-4.11%)
Nov 23, 2007 0.7500 0.7500 0.7300 0.7300 110,971 -0.01(-1.35%)
Nov 21, 2007 0.7400 0.7500 0.7300 0.7400 39,233 +0.01(+1.37%)
Nov 20, 2007 0.7200 0.7500 0.7200 0.7300 46,500 -0.02(-2.67%)
Nov 19, 2007 0.7600 0.7700 0.7100 0.7500 153,881 -0.02(-2.60%)
Nov 16, 2007 0.7500 0.7900 0.7500 0.7700 146,275 -0.02(-2.53%)
Nov 15, 2007 0.8300 0.8400 0.7700 0.7900 302,225 -0.05(-5.95%)
Nov 14, 2007 0.8800 0.8800 0.8300 0.8400 50,353 -0.04(-4.55%)
Nov 13, 2007 0.8400 0.8800 0.8300 0.8800 54,990 +0.01(+1.15%)
Nov 12, 2007 0.8300 0.8700 0.8300 0.8700 40,504 +0.01(+1.16%)
Nov 09, 2007 0.9200 0.9200 0.8500 0.8600 87,816 -0.01(-1.15%)
Nov 08, 2007 0.9000 0.9200 0.8500 0.8700 64,000 -0.05(-5.43%)
Nov 07, 2007 0.9000 0.9200 0.8500 0.9200 75,203 +0.05(+5.75%)
Nov 06, 2007 0.9100 0.9100 0.8600 0.8700 50,800 -0.04(-4.40%)
Nov 05, 2007 0.9300 0.9300 0.9100 0.9100 27,000 -0.02(-2.15%)
Nov 02, 2007 0.9400 0.9400 0.8600 0.9300 35,271 +0.00(+0.00%)
Nov 01, 2007 0.8300 0.9300 0.8300 0.9300 60,650 +0.10(+12.05%)
Oct 31, 2007 0.8300 0.8500 0.8000 0.8300 170,320 -0.01(-1.19%)
Oct 30, 2007 0.9200 0.9200 0.8400 0.8400 114,750 -0.06(-6.67%)
Oct 29, 2007 0.9100 0.9400 0.8700 0.9000 96,860 +0.04(+4.65%)
Oct 26, 2007 0.9000 0.9100 0.8500 0.8600 95,580 -0.02(-2.27%)
Oct 25, 2007 0.8900 0.9600 0.8600 0.8800 259,921 -0.07(-7.37%)
Oct 24, 2007 0.9200 0.9600 0.9000 0.9500 125,450 -0.03(-3.06%)
Oct 23, 2007 1.020 1.020 0.9200 0.9800 247,700 -0.05(-4.85%)
Oct 19, 2007 1.020 1.030 0.9700 1.030 260,310 +0.03(+3.00%)
Oct 18, 2007 1.000 1.020 0.9900 1.000 366,641 +0.01(+1.01%)
Oct 17, 2007 0.9200 1.000 0.9200 0.9900 273,611 +0.02(+2.06%)
Oct 16, 2007 1.030 1.030 0.9500 0.9700 175,050 -0.04(-3.96%)
Oct 15, 2007 0.9500 1.020 0.9300 1.010 595,050 +0.06(+6.32%)
Oct 12, 2007 0.9200 0.9700 0.9200 0.9500 108,556 +0.06(+6.74%)
Oct 11, 2007 0.9400 0.9900 0.8700 0.8900 293,375 -0.08(-8.25%)
Oct 10, 2007 0.8800 0.9900 0.8200 0.9700 456,150 +0.10(+11.49%)
Oct 09, 2007 0.9000 0.9000 0.8200 0.8700 64,000 -0.01(-1.14%)
Oct 08, 2007 0.9100 0.9200 0.8200 0.8800 182,150 +0.00(+0.00%)
Oct 05, 2007 0.9100 0.9200 0.8200 0.8800 182,150 -0.02(-2.22%)
Oct 04, 2007 0.9100 0.9300 0.8900 0.9000 120,850 -0.04(-4.26%)
Oct 03, 2007 0.9500 0.9500 0.9100 0.9400 27,600 -0.01(-1.05%)
Oct 02, 2007 0.9400 0.9500 0.9000 0.9500 98,918 +0.04(+4.40%)
Oct 01, 2007 0.9400 0.9900 0.8800 0.9100 155,700 -0.02(-2.15%)
Sep 28, 2007 1.000 1.000 0.9100 0.9300 125,150 +0.00(+0.00%)
Sep 27, 2007 0.8700 0.9400 0.8600 0.9300 164,409 +0.09(+10.71%)
Sep 26, 2007 0.9500 0.9700 0.8200 0.8400 318,967 -0.13(-13.40%)
Sep 25, 2007 1.020 1.020 0.9300 0.9700 273,035 -0.07(-6.73%)
Sep 24, 2007 0.9900 1.040 0.9500 1.040 685,196 +0.04(+4.00%)
Sep 21, 2007 0.7900 1.000 0.7700 1.000 1,202,450 +0.22(+28.21%)
Sep 20, 2007 0.7500 0.7800 0.7500 0.7800 90,893 +0.01(+1.30%)
Sep 19, 2007 0.7800 0.7900 0.7100 0.7700 170,260 +0.00(+0.00%)
Sep 18, 2007 0.7900 0.7900 0.7300 0.7700 61,780 +0.01(+1.32%)
Sep 17, 2007 0.7400 0.7600 0.7300 0.7600 85,750 +0.02(+2.70%)
Sep 14, 2007 0.7500 0.7500 0.7300 0.7400 86,500 -0.01(-1.33%)
Sep 13, 2007 0.7500 0.7600 0.7100 0.7500 175,430 +0.00(+0.00%)
Sep 12, 2007 0.7600 0.7700 0.7500 0.7500 228,400 -0.02(-2.60%)
Sep 11, 2007 0.7800 0.7800 0.7500 0.7700 257,225 -0.01(-1.28%)
Sep 10, 2007 0.7700 0.7900 0.7500 0.7800 128,341 -0.01(-1.27%)
Sep 07, 2007 0.8100 0.8200 0.7500 0.7900 375,650 +0.01(+1.28%)
Sep 06, 2007 0.7800 0.8400 0.7000 0.7800 587,078 +0.03(+4.00%)
Sep 05, 2007 0.7000 0.8400 0.7000 0.7500 902,492 +0.13(+20.97%)
Sep 04, 2007 0.5300 0.6300 0.5300 0.6200 281,900 +0.12(+24.00%)
Aug 31, 2007 0.5400 0.5800 0.5000 0.5000 565,345 +0.00(+0.00%)
Aug 30, 2007 0.5300 0.5300 0.3800 0.5000 75,700 -0.05(-9.09%)
Aug 29, 2007 0.5500 0.5600 0.5300 0.5500 34,200 +0.00(+0.00%)
Aug 28, 2007 0.5500 0.5500 0.5200 0.5500 43,000 -0.02(-3.51%)
Aug 27, 2007 0.5600 0.5700 0.5600 0.5700 27,630 +0.01(+1.79%)
Aug 24, 2007 0.5900 0.5900 0.5500 0.5600 79,100 -0.04(-6.67%)
Aug 23, 2007 0.5900 0.6100 0.5900 0.6000 60,830 -0.01(-1.64%)
Aug 22, 2007 0.6300 0.6400 0.6000 0.6100 67,000 -0.02(-3.17%)
Aug 21, 2007 0.6400 0.6400 0.6200 0.6300 14,150 -0.01(-1.56%)
Aug 20, 2007 0.6300 0.6400 0.6300 0.6400 35,000 +0.01(+1.59%)
Aug 17, 2007 0.6100 0.6400 0.6100 0.6300 3,600 +0.03(+5.00%)
Aug 16, 2007 0.5600 0.6000 0.5100 0.6000 180,750 +0.02(+3.45%)
Aug 15, 2007 0.5300 0.5800 0.5300 0.5800 48,200 -0.05(-7.94%)
Aug 14, 2007 0.6200 0.6300 0.6000 0.6300 14,500 +0.01(+1.61%)
Aug 13, 2007 0.6400 0.6400 0.5000 0.6200 37,000 -0.03(-4.62%)
Aug 10, 2007 0.6500 0.6600 0.6200 0.6500 29,805 -0.01(-1.52%)
Aug 09, 2007 0.6600 0.6600 0.6500 0.6600 37,100 +0.00(+0.00%)
Aug 08, 2007 0.6200 0.6700 0.6000 0.6600 28,000 +0.04(+6.45%)
Aug 07, 2007 0.5800 0.6200 0.5700 0.6200 156,100 +0.02(+3.33%)
Aug 06, 2007 0.6000 0.6000 0.5800 0.6000 39,820 +0.00(+0.00%)
Aug 03, 2007 0.6000 0.6000 0.5800 0.6000 39,820 -0.04(-6.25%)
Aug 02, 2007 0.6400 0.6600 0.5800 0.6400 79,250 +0.01(+1.59%)
Aug 01, 2007 0.6500 0.6600 0.6100 0.6300 79,900 -0.03(-4.55%)
Jul 31, 2007 0.6700 0.6700 0.6600 0.6600 17,700 +0.01(+1.54%)
Jul 30, 2007 0.6300 0.6700 0.6300 0.6500 59,031 -0.03(-4.41%)
Jul 27, 2007 0.6800 0.7000 0.6100 0.6800 106,977 -0.03(-4.23%)
Jul 26, 2007 0.7400 0.7500 0.6500 0.7100 77,010 -0.07(-8.97%)
Jul 25, 2007 0.7800 0.7800 0.7800 0.7800 1,000 -0.01(-1.27%)
Jul 24, 2007 0.7900 0.7900 0.7900 0.7900 5,501 -0.01(-1.25%)
Jul 23, 2007 0.7100 0.8000 0.7100 0.8000 240,735 +0.09(+12.68%)
Jul 20, 2007 0.7600 0.7600 0.6200 0.7100 327,730 -0.01(-1.39%)
Jul 19, 2007 0.6500 0.7500 0.6400 0.7200 633,901 +0.07(+10.77%)
Jul 18, 2007 0.5300 0.7100 0.5300 0.6500 1,655,550 +0.17(+34.02%)
Jul 17, 2007 0.4850 0.5100 0.4850 0.4850 98,090 -0.04(-6.73%)
Jul 16, 2007 0.5000 0.5200 0.4500 0.5200 332,773 +0.07(+15.56%)
Jul 13, 2007 0.4950 0.5000 0.4500 0.4500 136,000 -0.04(-8.16%)
Jul 12, 2007 0.4900 0.4950 0.4900 0.4900 122,915 +0.00(+0.00%)
Jul 11, 2007 0.4800 0.4900 0.4700 0.4900 86,400 +0.01(+2.08%)
Jul 10, 2007 0.4600 0.4800 0.4000 0.4800 189,490 +0.03(+7.87%)
Jul 09, 2007 0.4000 0.4450 0.4000 0.4450 113,401 +0.04(+11.25%)
Jul 06, 2007 0.3900 0.4000 0.3900 0.4000 5,000 +0.00(+0.00%)
Jul 05, 2007 0.4000 0.4050 0.4000 0.4000 31,000 -0.03(-8.05%)
Jul 03, 2007 0.3800 0.4350 0.3750 0.4350 21,600 +0.04(+11.54%)
Jul 02, 2007 0.4000 0.4000 0.3800 0.3900 79,950 +0.00(+0.00%)
Jun 29, 2007 0.4000 0.4000 0.3800 0.3900 79,950 +0.01(+2.63%)
Jun 28, 2007 0.3850 0.3850 0.3800 0.3800 19,000 +0.01(+1.33%)
Jun 27, 2007 0.3750 0.4000 0.3750 0.3750 60,500 +0.01(+1.35%)
Jun 26, 2007 0.3600 0.3700 0.3600 0.3700 12,375 +0.01(+1.37%)
Jun 25, 2007 0.3750 0.3800 0.3600 0.3650 29,450 -0.01(-1.35%)
Jun 22, 2007 0.4000 0.4000 0.3700 0.3700 38,700 -0.03(-7.50%)
Jun 21, 2007 0.3750 0.4000 0.3700 0.4000 135,600 -0.01(-2.44%)
Jun 20, 2007 0.4300 0.4300 0.4100 0.4100 142,271 -0.03(-6.82%)
Jun 19, 2007 0.4500 0.4500 0.4400 0.4400 6,300 -0.03(-6.38%)
Jun 18, 2007 0.4500 0.4700 0.4500 0.4700 43,000 +0.00(+0.00%)
Jun 15, 2007 0.4350 0.4700 0.4250 0.4700 284,900 +0.04(+9.30%)
Jun 14, 2007 0.4200 0.4400 0.4200 0.4300 93,478 +0.00(+0.00%)
Jun 13, 2007 0.4600 0.4600 0.4300 0.4300 56,900 -0.04(-8.51%)
Jun 12, 2007 0.4650 0.4700 0.4450 0.4700 147,150 +0.00(+0.00%)
Jun 11, 2007 0.5000 0.5000 0.4700 0.4700 125,900 -0.02(-4.08%)
Jun 08, 2007 0.4850 0.5000 0.4500 0.4900 705,200 -0.01(-2.00%)
Jun 07, 2007 0.5000 0.5200 0.4850 0.5000 48,400 +0.02(+4.17%)
Jun 06, 2007 0.5200 0.5200 0.4800 0.4800 344,550 -0.06(-11.11%)
Jun 05, 2007 0.5300 0.5400 0.5100 0.5400 87,810 +0.02(+3.85%)
Jun 04, 2007 0.4800 0.5200 0.4800 0.5200 141,950 +0.05(+9.47%)
Jun 01, 2007 0.4700 0.4750 0.4700 0.4750 32,095 -0.03(-5.00%)
May 31, 2007 0.5100 0.5200 0.4750 0.5000 66,565 -0.01(-1.96%)
May 30, 2007 0.4750 0.5100 0.4750 0.5100 42,775 +0.04(+7.37%)
May 29, 2007 0.4750 0.4850 0.4700 0.4750 44,935 -0.03(-5.00%)
May 25, 2007 0.4950 0.5000 0.4800 0.5000 112,100 +0.02(+3.09%)
May 24, 2007 0.5200 0.5200 0.4700 0.4850 252,818 -0.05(-8.49%)
May 23, 2007 0.5600 0.5600 0.4700 0.5300 590,051 -0.01(-1.85%)
May 22, 2007 0.4850 0.5400 0.4600 0.5400 859,595 +0.10(+21.35%)
May 21, 2007 0.4500 0.4500 0.4300 0.4450 93,762 +0.00(+0.00%)
May 18, 2007 0.4500 0.4500 0.4300 0.4450 93,762 +0.02(+3.49%)
May 17, 2007 0.4500 0.4500 0.4200 0.4300 32,400 -0.02(-4.44%)
May 16, 2007 0.4450 0.4500 0.4250 0.4500 108,300 +0.02(+3.45%)
May 15, 2007 0.4500 0.4500 0.4250 0.4350 182,500 +0.00(+0.00%)
May 14, 2007 0.3800 0.4400 0.3800 0.4350 729,635 +0.06(+16.00%)
May 11, 2007 0.3700 0.3750 0.3700 0.3750 54,400 +0.02(+4.17%)
May 10, 2007 0.3700 0.3700 0.3400 0.3600 97,070 +0.00(+0.00%)
May 09, 2007 0.3750 0.3800 0.3600 0.3600 58,050 -0.01(-2.70%)
May 08, 2007 0.3650 0.3750 0.3300 0.3700 206,600 +0.00(+0.00%)
May 07, 2007 0.3800 0.3800 0.3550 0.3700 36,590 +0.00(+0.00%)
May 04, 2007 0.3850 0.3850 0.3700 0.3700 85,200 -0.02(-5.13%)
May 03, 2007 0.3900 0.3900 0.3750 0.3900 113,365 +0.00(+0.00%)
May 02, 2007 0.3950 0.3950 0.3850 0.3900 59,100 +0.00(+0.00%)
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.