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 29, 2011 0.4300 0.4400 0.3950 0.4250 373,000 -0.03(-5.56%)
Apr 28, 2011 0.4600 0.4650 0.4300 0.4500 265,900 -0.01(-1.10%)
Apr 27, 2011 0.4450 0.4650 0.4350 0.4550 490,499 +0.05(+12.35%)
Apr 26, 2011 0.4050 0.4100 0.3900 0.4050 128,600 +0.01(+1.25%)
Apr 25, 2011 0.3950 0.4000 0.4000 0.4000 19,850 +0.02(+3.90%)
Apr 21, 2011 0.4100 0.4100 0.3850 0.3850 49,600 -0.02(-6.10%)
Apr 20, 2011 0.4100 0.4100 0.4100 0.4100 1,200 +0.00(+1.23%)
Apr 19, 2011 0.4100 0.4100 0.4050 0.4050 43,500 -0.00(-1.22%)
Apr 18, 2011 0.3900 0.4100 0.3800 0.4100 352,500 +0.01(+3.80%)
Apr 15, 2011 0.4000 0.4000 0.3750 0.3950 221,779 +0.01(+1.28%)
Apr 14, 2011 0.3800 0.3900 0.3800 0.3900 28,653 +0.01(+1.30%)
Apr 13, 2011 0.3800 0.3850 0.3800 0.3850 13,000 +0.00(+0.00%)
Apr 12, 2011 0.3850 0.3850 0.3850 0.3850 18,400 -0.01(-1.28%)
Apr 11, 2011 0.3900 0.3950 0.3750 0.3900 90,900 +0.01(+1.30%)
Apr 08, 2011 0.3900 0.3900 0.3750 0.3850 218,000 -0.01(-1.28%)
Apr 07, 2011 0.3850 0.3900 0.3850 0.3900 3,142 +0.01(+1.30%)
Apr 06, 2011 0.3900 0.3900 0.3750 0.3850 30,800 -0.01(-1.28%)
Apr 05, 2011 0.4000 0.4050 0.3800 0.3900 153,856 -0.01(-1.27%)
Apr 04, 2011 0.3850 0.4100 0.3750 0.3950 307,193 +0.02(+3.95%)
Apr 01, 2011 0.3950 0.3950 0.3750 0.3800 51,300 +0.00(+0.00%)
Mar 31, 2011 0.3950 0.3950 0.3800 0.3800 237,800 -0.02(-5.00%)
Mar 30, 2011 0.3950 0.4000 0.3950 0.4000 34,000 +0.01(+1.27%)
Mar 29, 2011 0.3900 0.3950 0.3900 0.3950 10,730 +0.01(+2.60%)
Mar 28, 2011 0.3900 0.3900 0.3850 0.3850 167,400 +0.01(+1.32%)
Mar 25, 2011 0.3950 0.3950 0.3800 0.3800 21,600 +0.00(+0.00%)
Mar 24, 2011 0.3900 0.3950 0.3750 0.3800 336,600 -0.02(-3.80%)
Mar 23, 2011 0.3850 0.3950 0.3850 0.3950 40,800 +0.01(+1.28%)
Mar 22, 2011 0.3900 0.3900 0.3850 0.3900 201,956 +0.00(+0.00%)
Mar 21, 2011 0.4000 0.4000 0.3900 0.3900 7,000 +0.00(+0.00%)
Mar 18, 2011 0.4050 0.4050 0.3900 0.3900 32,025 -0.02(-3.70%)
Mar 17, 2011 0.3900 0.4050 0.3900 0.4050 10,513 +0.02(+3.85%)
Mar 16, 2011 0.3900 0.3950 0.3800 0.3900 31,000 +0.00(+0.00%)
Mar 15, 2011 0.4050 0.4050 0.3900 0.3900 18,500 -0.02(-4.88%)
Mar 14, 2011 0.3950 0.4100 0.3900 0.4100 32,500 +0.02(+5.13%)
Mar 11, 2011 0.4000 0.4100 0.3900 0.3900 48,300 -0.01(-1.27%)
Mar 10, 2011 0.4100 0.4150 0.3900 0.3950 89,913 -0.02(-4.82%)
Mar 09, 2011 0.4100 0.4200 0.4000 0.4150 299,625 +0.01(+1.22%)
Mar 08, 2011 0.4100 0.4150 0.4100 0.4100 11,400 +0.00(+0.00%)
Mar 07, 2011 0.4100 0.4150 0.4050 0.4100 41,900 +0.00(+0.00%)
Mar 04, 2011 0.4150 0.4150 0.4100 0.4100 47,900 -0.01(-1.20%)
Mar 03, 2011 0.4000 0.4150 0.4000 0.4150 31,058 +0.01(+3.75%)
Mar 02, 2011 0.3950 0.4200 0.3950 0.4000 98,400 +0.00(+0.00%)
Mar 01, 2011 0.4100 0.4100 0.3950 0.4000 94,000 -0.01(-3.61%)
Feb 28, 2011 0.4150 0.4150 0.4150 0.4150 33,750 +0.00(+0.00%)
Feb 25, 2011 0.4150 0.4150 0.4150 0.4150 7,000 +0.01(+1.22%)
Feb 24, 2011 0.4050 0.4100 0.4050 0.4100 105,378 +0.00(+1.23%)
Feb 23, 2011 0.4100 0.4100 0.4050 0.4050 86,140 +0.00(+0.00%)
Feb 22, 2011 0.4200 0.4200 0.4050 0.4050 35,970 -0.01(-2.41%)
Feb 18, 2011 0.4150 0.4200 0.4150 0.4150 68,442 +0.00(+0.00%)
Feb 17, 2011 0.4250 0.4250 0.4000 0.4150 1,081,354 -0.01(-2.35%)
Feb 16, 2011 0.4150 0.4300 0.4150 0.4250 63,724 +0.01(+2.41%)
Feb 15, 2011 0.4150 0.4150 0.4150 0.4150 297,500 +0.00(+0.00%)
Feb 14, 2011 0.4050 0.4150 0.4050 0.4150 79,587 +0.02(+5.06%)
Feb 11, 2011 0.4050 0.4050 0.3900 0.3950 161,169 -0.02(-5.95%)
Feb 10, 2011 0.4200 0.4200 0.3900 0.4200 288,267 -0.01(-1.18%)
Feb 09, 2011 0.4350 0.4350 0.4050 0.4250 212,697 -0.01(-2.30%)
Feb 08, 2011 0.4300 0.4400 0.4150 0.4350 90,300 -0.01(-1.14%)
Feb 07, 2011 0.4600 0.4700 0.4150 0.4400 321,349 -0.01(-2.22%)
Feb 04, 2011 0.3950 0.4500 0.3800 0.4500 3,405,697 +0.05(+13.92%)
Feb 03, 2011 0.3750 0.4050 0.3750 0.3950 132,300 +0.01(+2.60%)
Feb 02, 2011 0.3900 0.4000 0.3500 0.3850 141,100 -0.01(-1.28%)
Feb 01, 2011 0.4050 0.4100 0.3900 0.3900 116,005 +0.00(+0.00%)
Jan 31, 2011 0.3550 0.4050 0.3550 0.3900 150,599 +0.04(+11.43%)
Jan 28, 2011 0.3350 0.3500 0.3350 0.3500 63,000 +0.01(+2.94%)
Jan 27, 2011 0.3500 0.3500 0.3350 0.3400 129,675 +0.00(+0.00%)
Jan 26, 2011 0.3550 0.3550 0.3400 0.3400 135,000 -0.01(-2.86%)
Jan 25, 2011 0.3600 0.3600 0.3450 0.3500 206,750 +0.00(+0.00%)
Jan 24, 2011 0.3500 0.3600 0.3400 0.3500 201,100 +0.01(+2.94%)
Jan 21, 2011 0.3500 0.3600 0.3400 0.3400 161,715 -0.01(-4.23%)
Jan 20, 2011 0.3750 0.3800 0.3250 0.3550 400,559 -0.02(-5.33%)
Jan 19, 2011 0.4150 0.4150 0.3700 0.3750 365,587 -0.03(-7.41%)
Jan 18, 2011 0.4300 0.4300 0.4050 0.4050 167,200 -0.02(-4.71%)
Jan 17, 2011 0.4300 0.4300 0.4250 0.4250 20,600 -0.01(-1.16%)
Jan 14, 2011 0.4350 0.4350 0.4150 0.4300 72,000 +0.00(+0.00%)
Jan 13, 2011 0.4250 0.4350 0.4150 0.4300 60,900 +0.01(+1.18%)
Jan 12, 2011 0.4000 0.4400 0.4000 0.4250 96,680 +0.02(+6.25%)
Jan 11, 2011 0.4450 0.4450 0.4000 0.4000 143,342 -0.03(-8.05%)
Jan 10, 2011 0.4300 0.4450 0.4300 0.4350 72,909 +0.01(+1.16%)
Jan 07, 2011 0.4350 0.4400 0.4250 0.4300 16,024 +0.00(+0.00%)
Jan 06, 2011 0.4500 0.4550 0.4300 0.4300 161,500 -0.01(-2.27%)
Jan 05, 2011 0.4550 0.4550 0.4400 0.4400 135,832 -0.02(-3.30%)
Jan 04, 2011 0.4500 0.4550 0.4400 0.4550 63,100 +0.01(+1.11%)
Dec 31, 2010 0.4500 0.4500 0.4400 0.4500 102,940 -0.01(-1.10%)
Dec 30, 2010 0.4450 0.4550 0.4400 0.4550 35,250 +0.01(+1.11%)
Dec 29, 2010 0.4700 0.4700 0.4450 0.4500 122,689 -0.01(-1.10%)
Dec 24, 2010 0.4550 0.4600 0.4450 0.4550 60,222 +0.02(+3.41%)
Dec 23, 2010 0.4600 0.4800 0.4300 0.4400 240,475 -0.03(-5.38%)
Dec 22, 2010 0.4900 0.4900 0.4300 0.4650 165,600 -0.01(-3.12%)
Dec 21, 2010 0.4300 0.4950 0.4300 0.4800 538,574 +0.06(+14.29%)
Dec 20, 2010 0.3750 0.4450 0.3550 0.4200 688,974 +0.05(+13.51%)
Dec 17, 2010 0.3800 0.3800 0.3500 0.3700 51,320 -0.01(-2.63%)
Dec 16, 2010 0.3500 0.4000 0.3500 0.3800 273,057 +0.03(+8.57%)
Dec 15, 2010 0.3450 0.3550 0.3400 0.3500 69,901 +0.01(+2.94%)
Dec 14, 2010 0.3300 0.3400 0.3300 0.3400 132,315 +0.01(+3.03%)
Dec 13, 2010 0.3100 0.3300 0.3100 0.3300 99,167 +0.03(+8.20%)
Dec 10, 2010 0.3050 0.3100 0.3000 0.3050 242,086 +0.01(+1.67%)
Dec 09, 2010 0.3000 0.3100 0.2900 0.3000 493,544 +0.00(+0.00%)
Dec 08, 2010 0.3000 0.3100 0.3000 0.3000 272,200 +0.01(+1.69%)
Dec 07, 2010 0.2950 0.3050 0.2800 0.2950 892,400 +0.01(+5.36%)
Dec 06, 2010 0.2800 0.2800 0.2750 0.2800 41,350 +0.01(+1.82%)
Dec 03, 2010 0.2800 0.2800 0.2700 0.2750 30,000 +0.00(+0.00%)
Dec 02, 2010 0.2750 0.2750 0.2750 0.2750 15,467 +0.01(+1.85%)
Dec 01, 2010 0.2650 0.2750 0.2650 0.2700 31,700 +0.01(+1.89%)
Nov 30, 2010 0.2750 0.2750 0.2550 0.2650 416,682 -0.01(-3.64%)
Nov 29, 2010 0.2750 0.2800 0.2700 0.2750 62,150 -0.01(-1.79%)
Nov 26, 2010 0.2750 0.2800 0.2700 0.2800 39,900 +0.01(+3.70%)
Nov 25, 2010 0.2800 0.2800 0.2700 0.2700 17,500 -0.01(-3.57%)
Nov 24, 2010 0.2800 0.2800 0.2700 0.2800 58,550 +0.01(+1.82%)
Nov 23, 2010 0.2750 0.2800 0.2750 0.2750 105,800 -0.01(-1.79%)
Nov 22, 2010 0.2800 0.2800 0.2800 0.2800 38,200 +0.01(+3.70%)
Nov 19, 2010 0.2800 0.2800 0.2700 0.2700 312,400 -0.01(-1.82%)
Nov 18, 2010 0.2750 0.2850 0.2750 0.2750 326,257 -0.01(-1.79%)
Nov 17, 2010 0.2750 0.2800 0.2750 0.2800 52,500 +0.00(+0.00%)
Nov 16, 2010 0.2800 0.2800 0.2750 0.2800 46,017 +0.01(+1.82%)
Nov 15, 2010 0.2800 0.2800 0.2750 0.2750 36,000 -0.01(-1.79%)
Nov 12, 2010 0.2750 0.2800 0.2750 0.2800 22,050 +0.00(+0.00%)
Nov 11, 2010 0.2850 0.2850 0.2800 0.2800 17,000 +0.00(+0.00%)
Nov 10, 2010 0.2800 0.2800 0.2750 0.2800 33,345 -0.00(-1.75%)
Nov 09, 2010 0.2850 0.2900 0.2850 0.2850 27,528 -0.01(-1.72%)
Nov 08, 2010 0.2850 0.2900 0.2850 0.2900 47,335 +0.00(+0.00%)
Nov 05, 2010 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+1.75%)
Nov 04, 2010 0.2700 0.2850 0.2700 0.2850 128,716 -0.01(-1.72%)
Nov 03, 2010 0.2900 0.2900 0.2850 0.2900 24,000 +0.00(+0.00%)
Nov 02, 2010 0.2850 0.2900 0.2800 0.2900 20,500 +0.01(+3.57%)
Nov 01, 2010 0.2850 0.2850 0.2800 0.2800 43,300 -0.01(-3.45%)
Oct 29, 2010 0.2900 0.2900 0.2650 0.2900 260,000 +0.01(+1.75%)
Oct 28, 2010 0.2900 0.2900 0.2700 0.2850 42,500 +0.00(+1.79%)
Oct 27, 2010 0.2850 0.2900 0.2750 0.2800 58,000 +0.01(+3.70%)
Oct 25, 2010 0.2750 0.2750 0.2700 0.2700 41,320 +0.02(+5.88%)
Oct 22, 2010 0.2650 0.2650 0.2550 0.2550 15,575 -0.01(-3.77%)
Oct 21, 2010 0.2650 0.2650 0.2650 0.2650 10,170 -0.01(-1.85%)
Oct 20, 2010 0.2750 0.2750 0.2550 0.2700 43,000 +0.01(+3.85%)
Oct 19, 2010 0.2750 0.2750 0.2600 0.2600 100,000 +0.01(+1.96%)
Oct 18, 2010 0.2700 0.2700 0.2550 0.2550 147,400 -0.02(-7.27%)
Oct 15, 2010 0.2700 0.2750 0.2650 0.2750 73,100 +0.00(+0.00%)
Oct 14, 2010 0.2750 0.2750 0.2650 0.2750 12,600 +0.00(+0.00%)
Oct 13, 2010 0.2750 0.2750 0.2650 0.2750 97,820 +0.00(+0.00%)
Oct 12, 2010 0.2750 0.2800 0.2650 0.2750 99,000 -0.01(-1.79%)
Oct 08, 2010 0.2800 0.2850 0.2750 0.2800 90,150 +0.00(+0.00%)
Oct 07, 2010 0.2900 0.2950 0.2800 0.2800 27,500 +0.00(+0.00%)
Oct 06, 2010 0.2900 0.2950 0.2800 0.2800 139,086 -0.01(-3.45%)
Oct 05, 2010 0.2950 0.2950 0.2850 0.2900 144,250 -0.01(-1.69%)
Oct 04, 2010 0.2950 0.2950 0.2900 0.2950 26,100 +0.00(+0.00%)
Oct 01, 2010 0.2900 0.2950 0.2900 0.2950 23,520 +0.01(+1.72%)
Sep 30, 2010 0.2850 0.2950 0.2850 0.2900 143,000 +0.01(+1.75%)
Sep 29, 2010 0.2900 0.2900 0.2850 0.2850 125,700 +0.01(+3.64%)
Sep 28, 2010 0.2650 0.2850 0.2650 0.2750 66,000 -0.01(-1.79%)
Sep 27, 2010 0.2850 0.2850 0.2800 0.2800 15,848 -0.00(-1.75%)
Sep 24, 2010 0.2850 0.2850 0.2800 0.2850 19,404 +0.00(+1.79%)
Sep 23, 2010 0.2800 0.2800 0.2700 0.2800 88,380 +0.00(+0.00%)
Sep 22, 2010 0.2800 0.2850 0.2800 0.2800 7,000 -0.00(-1.75%)
Sep 21, 2010 0.2850 0.2850 0.2800 0.2850 35,100 -0.01(-1.72%)
Sep 20, 2010 0.2850 0.2900 0.2750 0.2900 110,126 +0.01(+1.75%)
Sep 17, 2010 0.2900 0.2900 0.2800 0.2850 171,900 +0.00(+0.00%)
Sep 15, 2010 0.2900 0.2900 0.2800 0.2850 135,500 +0.00(+0.00%)
Sep 14, 2010 0.2850 0.2850 0.2800 0.2850 111,950 +0.01(+3.64%)
Sep 13, 2010 0.2650 0.2800 0.2650 0.2750 215,908 +0.02(+5.77%)
Sep 10, 2010 0.2600 0.2600 0.2550 0.2600 15,500 +0.00(+0.00%)
Sep 09, 2010 0.2600 0.2600 0.2500 0.2600 117,441 +0.01(+4.00%)
Sep 08, 2010 0.2400 0.2550 0.2400 0.2500 154,700 +0.01(+4.17%)
Sep 07, 2010 0.2400 0.2400 0.2350 0.2400 110,500 +0.01(+2.13%)
Sep 03, 2010 0.2350 0.2350 0.2350 0.2350 2,900 -0.01(-2.08%)
Sep 02, 2010 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Sep 01, 2010 0.2250 0.2400 0.2250 0.2400 40,000 +0.00(+0.00%)
Aug 31, 2010 0.2400 0.2450 0.2300 0.2400 381,241 -0.01(-4.00%)
Aug 30, 2010 0.2400 0.2600 0.2400 0.2500 67,626 +0.01(+4.17%)
Aug 27, 2010 0.2400 0.2400 0.2350 0.2400 27,480 +0.00(+0.00%)
Aug 26, 2010 0.2400 0.2400 0.2400 0.2400 9,200 -0.01(-2.04%)
Aug 25, 2010 0.2450 0.2450 0.2450 0.2450 4,950 +0.01(+2.08%)
Aug 24, 2010 0.2500 0.2500 0.2400 0.2400 64,680 -0.01(-4.00%)
Aug 23, 2010 0.2450 0.2500 0.2450 0.2500 19,200 +0.01(+2.04%)
Aug 20, 2010 0.2450 0.2450 0.2450 0.2450 12,200 +0.00(+0.00%)
Aug 19, 2010 0.2500 0.2500 0.2450 0.2450 3,500 +0.00(+0.00%)
Aug 18, 2010 0.2400 0.2500 0.2400 0.2450 6,274 -0.01(-2.00%)
Aug 17, 2010 0.2500 0.2500 0.2500 150 +0.00(+0.00%)
Aug 16, 2010 0.2600 0.2650 0.2400 0.2500 128,050 -0.01(-1.96%)
Aug 13, 2010 0.2550 0.2550 0.2500 0.2550 66,200 +0.01(+2.00%)
Aug 12, 2010 0.2600 0.2600 0.2500 0.2500 34,700 -0.01(-1.96%)
Aug 11, 2010 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Aug 10, 2010 0.2650 0.2650 0.2550 0.2550 5,640 -0.02(-5.56%)
Aug 09, 2010 0.2650 0.2700 0.2550 0.2700 23,450 +0.01(+1.89%)
Aug 06, 2010 0.2650 0.2650 0.2550 0.2650 9,800 +0.01(+1.92%)
Aug 05, 2010 0.2600 0.2650 0.2600 0.2600 34,980 +0.01(+1.96%)
Aug 04, 2010 0.2550 0.2550 0.2550 0.2550 4,000 +0.00(+0.00%)
Aug 03, 2010 0.2550 0.2550 0.2550 0.2550 12,300 +0.00(+0.00%)
Jul 30, 2010 0.2500 0.2550 0.2500 0.2550 17,049 +0.01(+2.00%)
Jul 29, 2010 0.2550 0.2550 0.2450 0.2500 19,000 +0.00(+0.00%)
Jul 28, 2010 0.2550 0.2550 0.2500 0.2500 10,000 -0.01(-1.96%)
Jul 27, 2010 0.2550 0.2550 0.2450 0.2550 71,170 -0.01(-1.92%)
Jul 26, 2010 0.2600 0.2600 0.2500 0.2600 22,000 -0.01(-1.89%)
Jul 23, 2010 0.2650 0.2650 0.2500 0.2650 35,962 -0.01(-1.85%)
Jul 22, 2010 0.2600 0.2700 0.2600 0.2700 27,500 +0.01(+1.89%)
Jul 21, 2010 0.2650 0.2650 0.2650 0.2650 2,500 +0.00(+0.00%)
Jul 20, 2010 0.2700 0.2700 0.2450 0.2650 43,498 +0.00(+0.00%)
Jul 19, 2010 0.2500 0.2700 0.2500 0.2650 82,000 +0.01(+1.92%)
Jul 16, 2010 0.2650 0.2650 0.2600 0.2600 25,415 -0.01(-3.70%)
Jul 15, 2010 0.2600 0.2700 0.2500 0.2700 35,200 +0.02(+8.00%)
Jul 14, 2010 0.2600 0.2750 0.2500 0.2500 51,200 -0.02(-5.66%)
Jul 13, 2010 0.2700 0.2700 0.2650 0.2650 23,500 +0.00(+0.00%)
Jul 12, 2010 0.2600 0.2650 0.2600 0.2650 6,300 +0.02(+6.00%)
Jul 09, 2010 0.2450 0.2550 0.2450 0.2500 11,650 -0.01(-3.85%)
Jul 08, 2010 0.2500 0.2600 0.2500 0.2600 54,963 +0.02(+8.33%)
Jul 07, 2010 0.2450 0.2450 0.2400 0.2400 15,375 -0.01(-2.04%)
Jul 06, 2010 0.2450 0.2450 0.2450 0.2450 1,600 -0.01(-3.92%)
Jul 02, 2010 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jun 30, 2010 0.2550 0.2700 0.2500 0.2550 182,100 +0.02(+6.25%)
Jun 29, 2010 0.2400 0.2400 0.2400 0.2400 26,000 -0.01(-2.04%)
Jun 25, 2010 0.2400 0.2450 0.2400 0.2450 11,000 -0.01(-2.00%)
Jun 24, 2010 0.2400 0.2500 0.2400 0.2500 17,000 +0.00(+0.00%)
Jun 23, 2010 0.2450 0.2500 0.2450 0.2500 50,500 +0.01(+2.04%)
Jun 22, 2010 0.2450 0.2450 0.2450 0.2450 21,000 -0.01(-2.00%)
Jun 21, 2010 0.2550 0.2550 0.2500 0.2500 28,000 -0.01(-1.96%)
Jun 18, 2010 0.2550 0.2650 0.2550 0.2550 110,000 -0.01(-1.92%)
Jun 17, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 16, 2010 0.2500 0.2600 0.2500 0.2600 17,600 -0.01(-3.70%)
Jun 15, 2010 0.2500 0.2700 0.2450 0.2700 19,000 +0.02(+8.00%)
Jun 14, 2010 0.2500 0.2500 0.2450 0.2500 46,234 -0.03(-9.09%)
Jun 11, 2010 0.2750 0.2750 0.2500 0.2750 30,204 +0.00(+0.00%)
Jun 10, 2010 0.2650 0.2800 0.2600 0.2750 73,775 +0.02(+5.77%)
Jun 09, 2010 0.2700 0.2700 0.2450 0.2600 50,700 -0.02(-7.14%)
Jun 08, 2010 0.2800 0.2850 0.2800 0.2800 65,480 -0.00(-1.75%)
Jun 07, 2010 0.2800 0.2850 0.2800 0.2850 16,900 +0.01(+3.64%)
Jun 04, 2010 0.2700 0.2750 0.2600 0.2750 56,700 +0.01(+3.77%)
Jun 03, 2010 0.2750 0.2850 0.2650 0.2650 25,500 -0.02(-7.02%)
Jun 02, 2010 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.79%)
Jun 01, 2010 0.2800 0.2800 0.2800 0.2800 63,200 -0.00(-1.75%)
May 31, 2010 0.2800 0.2850 0.2800 0.2850 10,500 +0.00(+0.00%)
May 28, 2010 0.2600 0.2850 0.2550 0.2850 112,570 +0.03(+11.76%)
May 27, 2010 0.2750 0.2800 0.2550 0.2550 43,600 -0.03(-10.53%)
May 26, 2010 0.2800 0.2850 0.2800 0.2850 28,500 +0.00(+0.00%)
May 25, 2010 0.2650 0.2850 0.2400 0.2850 140,480 +0.01(+3.64%)
May 21, 2010 0.2900 0.2900 0.2700 0.2750 26,400 -0.01(-5.17%)
May 20, 2010 0.2900 0.3000 0.2800 0.2900 258,110 +0.01(+1.75%)
May 19, 2010 0.2700 0.2850 0.2700 0.2850 154,500 +0.02(+7.55%)
May 18, 2010 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-3.64%)
May 17, 2010 0.2850 0.2850 0.2600 0.2750 139,471 -0.01(-3.51%)
May 14, 2010 0.2600 0.2850 0.2600 0.2850 102,886 +0.02(+9.62%)
May 13, 2010 0.2550 0.2600 0.2550 0.2600 35,100 +0.01(+4.00%)
May 12, 2010 0.2450 0.2500 0.2400 0.2500 56,100 +0.02(+6.38%)
May 11, 2010 0.2400 0.2400 0.2350 0.2350 79,000 -0.01(-4.08%)
May 10, 2010 0.2500 0.2500 0.2400 0.2450 11,800 +0.01(+4.26%)
May 07, 2010 0.2450 0.2450 0.2350 0.2350 121,058 -0.01(-4.08%)
May 06, 2010 0.2500 0.2500 0.2450 0.2450 34,400 -0.01(-3.92%)
May 05, 2010 0.2450 0.2550 0.2550 0.2550 25,880 +0.02(+6.25%)
May 04, 2010 0.2550 0.2550 0.2400 0.2400 265,061 -0.02(-5.88%)
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.