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

Bonterra Res Inc (TSV: BTR )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, May 31, 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, 2019 1.750 1.760 1.700 1.700 54,107 -0.03(-1.73%)
Apr 29, 2019 1.760 1.760 1.700 1.730 49,499 +0.04(+2.37%)
Apr 26, 2019 1.710 1.730 1.670 1.690 220,180 +0.04(+2.42%)
Apr 25, 2019 1.680 1.680 1.640 1.650 48,400 +0.02(+1.23%)
Apr 24, 2019 1.610 1.680 1.600 1.630 224,284 +0.06(+3.82%)
Apr 23, 2019 1.550 1.600 1.460 1.570 102,011 +0.01(+0.64%)
Apr 22, 2019 1.650 1.660 1.520 1.560 98,588 -0.09(-5.45%)
Apr 18, 2019 1.650 1.650 1.650 0 -0.05(-2.94%)
Apr 17, 2019 1.730 1.730 1.680 1.700 42,154 -0.05(-2.86%)
Apr 16, 2019 1.800 1.800 1.670 1.750 138,050 -0.05(-2.78%)
Apr 15, 2019 1.790 1.830 1.780 1.800 62,759 -0.02(-1.10%)
Apr 12, 2019 1.850 1.870 1.820 1.820 38,625 -0.02(-1.09%)
Apr 11, 2019 1.860 1.880 1.820 1.840 34,770 -0.02(-1.08%)
Apr 10, 2019 1.890 1.900 1.810 1.860 79,129 -0.04(-2.11%)
Apr 09, 2019 1.930 1.940 1.900 1.900 64,298 -0.04(-2.06%)
Apr 08, 2019 1.940 1.950 1.940 1.940 87,209 +0.01(+0.52%)
Apr 05, 2019 1.950 1.950 1.930 1.930 46,770 -0.02(-1.03%)
Apr 04, 2019 1.940 1.950 1.940 1.950 61,700 +0.02(+1.04%)
Apr 03, 2019 1.920 1.950 1.900 1.930 54,353 +0.01(+0.52%)
Apr 02, 2019 1.920 1.950 1.900 1.920 70,567 -0.02(-1.03%)
Apr 01, 2019 1.900 1.950 1.890 1.940 29,000 +0.04(+2.11%)
Mar 29, 2019 1.950 1.950 1.880 1.900 69,600 -0.02(-1.04%)
Mar 28, 2019 1.920 1.950 1.900 1.920 86,108 -0.03(-1.54%)
Mar 27, 2019 1.960 1.960 1.940 1.950 168,467 -0.01(-0.51%)
Mar 26, 2019 1.970 1.980 1.950 1.960 143,200 -0.01(-0.51%)
Mar 25, 2019 1.980 1.990 1.920 1.970 194,545 -0.01(-0.51%)
Mar 22, 2019 2.000 2.000 1.970 1.980 68,620 +0.00(+0.00%)
Mar 21, 2019 1.990 2.000 1.980 1.980 49,530 -0.02(-1.00%)
Mar 20, 2019 1.990 2.000 1.980 2.000 16,109 +0.00(+0.00%)
Mar 19, 2019 2.000 2.000 1.980 2.000 42,480 +0.00(+0.00%)
Mar 18, 2019 1.990 2.000 1.970 2.000 61,920 +0.02(+1.01%)
Mar 15, 2019 2.000 2.000 1.940 1.980 91,929 -0.02(-1.00%)
Mar 14, 2019 2.000 2.000 1.990 2.000 114,352 +0.00(+0.00%)
Mar 13, 2019 1.990 2.020 1.990 2.000 60,451 +0.01(+0.50%)
Mar 12, 2019 1.990 2.000 1.960 1.990 53,509 +0.01(+0.51%)
Mar 11, 2019 2.000 2.010 1.970 1.980 21,902 -0.04(-1.98%)
Mar 08, 2019 2.000 2.030 1.960 2.020 54,354 +0.04(+2.02%)
Mar 07, 2019 2.000 2.000 1.950 1.980 33,340 +0.01(+0.51%)
Mar 06, 2019 2.010 2.010 1.960 1.970 33,505 -0.03(-1.25%)
Mar 05, 2019 2.030 2.030 1.980 1.995 15,340 +0.02(+0.76%)
Mar 04, 2019 2.020 2.080 1.980 1.980 79,836 -0.07(-3.41%)
Mar 01, 2019 2.100 2.100 2.020 2.050 55,520 -0.07(-3.30%)
Feb 28, 2019 2.200 2.200 2.090 2.120 52,595 -0.04(-1.85%)
Feb 27, 2019 2.180 2.200 2.120 2.160 101,167 +0.03(+1.41%)
Feb 26, 2019 2.060 2.190 2.060 2.130 110,770 +0.05(+2.40%)
Feb 25, 2019 1.990 2.180 1.990 2.080 129,956 +0.12(+6.12%)
Feb 22, 2019 1.940 1.970 1.930 1.960 425,942 +0.02(+1.03%)
Feb 21, 2019 1.930 1.970 1.910 1.940 70,170 +0.00(+0.00%)
Feb 20, 2019 1.980 1.990 1.920 1.940 104,924 -0.04(-2.02%)
Feb 19, 2019 1.990 2.000 1.960 1.980 90,776 -0.02(-1.00%)
Feb 15, 2019 2.000 2.000 2.000 0 -0.05(-2.44%)
Feb 14, 2019 1.970 2.060 1.970 2.050 74,052 +0.07(+3.54%)
Feb 13, 2019 1.970 2.000 1.920 1.980 47,478 -0.02(-1.00%)
Feb 12, 2019 2.140 2.150 1.970 2.000 136,087 -0.12(-5.66%)
Feb 11, 2019 2.180 2.190 2.080 2.120 65,035 -0.07(-3.20%)
Feb 08, 2019 2.190 2.210 2.170 2.190 70,064 -0.07(-3.10%)
Feb 07, 2019 2.300 2.310 2.180 2.260 236,278 -0.09(-3.83%)
Feb 06, 2019 2.480 2.480 2.300 2.350 173,675 -0.13(-5.24%)
Feb 05, 2019 2.530 2.530 2.430 2.480 21,412 -0.02(-0.80%)
Feb 04, 2019 2.570 2.570 2.480 2.500 40,420 -0.07(-2.72%)
Feb 01, 2019 2.540 2.600 2.540 2.570 39,927 -0.03(-1.15%)
Jan 31, 2019 2.560 2.600 2.500 2.600 27,130 +0.03(+1.17%)
Jan 30, 2019 2.430 2.640 2.430 2.570 69,721 +0.17(+7.08%)
Jan 29, 2019 2.390 2.480 2.370 2.400 30,975 +0.00(+0.00%)
Jan 28, 2019 2.490 2.490 2.400 2.400 20,958 -0.02(-0.83%)
Jan 25, 2019 2.330 2.460 2.330 2.420 11,554 +0.12(+5.22%)
Jan 24, 2019 2.330 2.360 2.250 2.300 43,459 +0.00(+0.00%)
Jan 23, 2019 2.290 2.400 2.290 2.300 43,931 +0.02(+0.88%)
Jan 22, 2019 2.290 2.350 2.200 2.280 86,924 -0.02(-0.87%)
Jan 21, 2019 2.200 2.330 2.090 2.300 107,851 +0.00(+0.00%)
Jan 18, 2019 2.450 2.450 2.200 2.300 96,941 -0.08(-3.36%)
Jan 17, 2019 2.570 2.570 2.330 2.380 76,989 -0.20(-7.75%)
Jan 16, 2019 2.650 2.650 2.560 2.580 43,950 -0.09(-3.37%)
Jan 15, 2019 2.750 2.750 2.670 2.670 8,068 -0.09(-3.26%)
Jan 14, 2019 2.780 2.780 2.750 2.760 16,090 -0.02(-0.72%)
Jan 11, 2019 2.800 2.800 2.780 2.780 13,545 -0.02(-0.71%)
Jan 10, 2019 2.810 2.810 2.790 2.800 10,700 +0.02(+0.72%)
Jan 09, 2019 2.790 2.800 2.760 2.780 24,636 -0.02(-0.71%)
Jan 08, 2019 2.800 2.800 2.750 2.800 31,900 +0.00(+0.00%)
Jan 07, 2019 2.880 2.920 2.780 2.800 164,368 +0.05(+1.82%)
Jan 04, 2019 2.620 2.760 2.610 2.750 26,329 +0.15(+5.77%)
Jan 03, 2019 2.600 2.630 2.560 2.600 33,000 +0.02(+0.78%)
Jan 02, 2019 2.600 2.640 2.580 2.580 76,645 -0.01(-0.39%)
Dec 31, 2018 2.590 2.590 2.590 0 -0.01(-0.38%)
Dec 28, 2018 2.630 2.640 2.600 2.600 99,532 +0.00(+0.00%)
Dec 27, 2018 2.690 2.700 2.590 2.600 37,450 -0.03(-1.14%)
Dec 24, 2018 2.630 2.630 2.630 0 -0.04(-1.50%)
Dec 21, 2018 2.740 2.790 2.660 2.670 41,609 -0.04(-1.48%)
Dec 20, 2018 2.760 2.770 2.710 2.710 50,567 -0.04(-1.45%)
Dec 19, 2018 2.890 2.890 2.750 2.750 27,621 -0.10(-3.51%)
Dec 18, 2018 2.880 2.900 2.850 2.850 30,137 -0.01(-0.35%)
Dec 17, 2018 3.000 3.030 2.850 2.860 40,325 -0.15(-4.98%)
Dec 14, 2018 3.080 3.080 3.000 3.010 23,203 -0.07(-2.27%)
Dec 13, 2018 3.180 3.180 3.050 3.080 27,385 -0.07(-2.22%)
Dec 12, 2018 3.030 3.190 3.030 3.150 37,791 +0.10(+3.28%)
Dec 11, 2018 2.950 3.070 2.910 3.050 46,371 +0.10(+3.39%)
Dec 10, 2018 2.990 3.020 2.950 2.950 30,517 -0.03(-1.01%)
Dec 07, 2018 3.000 3.020 2.980 2.980 30,344 -0.02(-0.67%)
Dec 06, 2018 2.990 3.060 2.960 3.000 52,995 +0.00(+0.00%)
Dec 05, 2018 3.000 3.000 2.970 3.000 73,034 +0.00(+0.00%)
Dec 04, 2018 3.010 3.080 2.970 3.000 55,192 +0.00(+0.00%)
Dec 03, 2018 3.030 3.050 3.000 3.000 15,289 -0.09(-2.91%)
Nov 30, 2018 3.050 3.140 3.050 3.090 18,633 +0.08(+2.66%)
Nov 29, 2018 2.850 3.050 2.840 3.010 152,537 +0.11(+3.79%)
Nov 28, 2018 2.850 2.910 2.730 2.900 98,794 +0.05(+1.75%)
Nov 27, 2018 2.860 2.870 2.850 2.850 33,667 -0.05(-1.72%)
Nov 26, 2018 2.880 2.950 2.870 2.900 43,760 +0.00(+0.00%)
Nov 23, 2018 2.950 2.990 2.900 2.900 28,013 -0.05(-1.69%)
Nov 22, 2018 3.100 3.120 2.950 2.950 58,980 -0.11(-3.59%)
Nov 21, 2018 2.960 3.150 2.910 3.060 80,991 +0.02(+0.66%)
Nov 20, 2018 3.080 3.100 3.000 3.040 43,359 -0.01(-0.33%)
Nov 19, 2018 3.100 3.160 3.050 3.050 50,222 -0.05(-1.61%)
Nov 16, 2018 3.200 3.200 3.100 3.100 13,744 -0.08(-2.52%)
Nov 15, 2018 3.190 3.290 3.180 3.180 17,343 -0.06(-1.85%)
Nov 14, 2018 3.240 3.310 3.190 3.240 46,683 +0.02(+0.62%)
Nov 13, 2018 3.180 3.250 3.170 3.220 64,973 -0.08(-2.42%)
Nov 12, 2018 3.500 3.500 3.300 3.300 123,895 -0.20(-5.71%)
Nov 09, 2018 3.660 3.660 3.500 3.500 7,709 -0.19(-5.15%)
Nov 08, 2018 3.560 3.800 3.460 3.690 68,309 +0.09(+2.50%)
Nov 07, 2018 3.050 3.750 3.050 3.600 67,131 +0.57(+18.81%)
Nov 06, 2018 2.850 3.090 2.850 3.030 21,213 +2.72(+877.42%)
Nov 05, 2018 0.3150 0.3150 0.3050 0.3100 294,593 -0.01(-3.13%)
Nov 02, 2018 0.3050 0.3200 0.3050 0.3200 429,812 +0.01(+1.59%)
Nov 01, 2018 0.3200 0.3200 0.3050 0.3150 242,500 +0.00(+0.00%)
Oct 31, 2018 0.3000 0.3150 0.2900 0.3150 524,089 +0.01(+3.28%)
Oct 30, 2018 0.3050 0.3050 0.2950 0.3050 370,586 +0.01(+1.67%)
Oct 29, 2018 0.3100 0.3100 0.3000 0.3000 328,736 -0.01(-3.23%)
Oct 26, 2018 0.3150 0.3150 0.3030 0.3100 460,185 +0.00(+0.00%)
Oct 25, 2018 0.3200 0.3300 0.3100 0.3100 429,081 -0.02(-4.62%)
Oct 24, 2018 0.3350 0.3400 0.3150 0.3250 203,281 -0.01(-2.99%)
Oct 23, 2018 0.3300 0.3350 0.3150 0.3350 584,710 +0.01(+1.52%)
Oct 22, 2018 0.3400 0.3400 0.3200 0.3300 524,620 -0.01(-2.94%)
Oct 19, 2018 0.3400 0.3400 0.3350 0.3400 335,493 +0.00(+0.00%)
Oct 18, 2018 0.3150 0.3450 0.3150 0.3400 459,980 +0.02(+6.25%)
Oct 17, 2018 0.3150 0.3250 0.2950 0.3200 1,071,056 +0.01(+1.59%)
Oct 16, 2018 0.3450 0.3450 0.3150 0.3150 952,833 -0.03(-8.70%)
Oct 15, 2018 0.3500 0.3550 0.3400 0.3450 496,675 -0.01(-1.43%)
Oct 12, 2018 0.3450 0.3500 0.3450 0.3500 76,620 +0.00(+0.00%)
Oct 11, 2018 0.3600 0.3600 0.3450 0.3500 427,224 +0.01(+1.45%)
Oct 10, 2018 0.3650 0.3650 0.3450 0.3450 308,530 -0.01(-2.82%)
Oct 09, 2018 0.3900 0.4000 0.3550 0.3550 639,785 -0.05(-11.25%)
Oct 05, 2018 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Oct 04, 2018 0.3850 0.4000 0.3800 0.3850 1,098,799 +0.01(+2.67%)
Oct 03, 2018 0.3700 0.3800 0.3650 0.3750 848,719 +0.02(+4.17%)
Oct 02, 2018 0.3650 0.3700 0.3550 0.3600 523,775 +0.00(+0.00%)
Oct 01, 2018 0.3700 0.3700 0.3500 0.3600 548,208 +0.02(+5.88%)
Sep 28, 2018 0.3550 0.3550 0.3350 0.3400 1,016,014 -0.01(-4.23%)
Sep 27, 2018 0.3350 0.3800 0.3300 0.3550 13,178,039 +0.02(+5.97%)
Sep 26, 2018 0.3550 0.3550 0.3350 0.3350 993,822 -0.03(-9.46%)
Sep 25, 2018 0.3900 0.3950 0.3600 0.3700 543,950 -0.03(-6.33%)
Sep 24, 2018 0.4000 0.4200 0.3750 0.3950 481,314 -0.03(-8.14%)
Sep 21, 2018 0.4550 0.4650 0.4300 0.4300 376,226 -0.02(-4.44%)
Sep 20, 2018 0.4900 0.4900 0.4500 0.4500 768,339 -0.03(-6.25%)
Sep 19, 2018 0.4800 0.4900 0.4650 0.4800 1,756,317 +0.03(+6.67%)
Sep 18, 2018 0.4700 0.4700 0.4200 0.4500 1,016,244 +0.01(+1.12%)
Sep 17, 2018 0.4600 0.4700 0.4350 0.4450 1,480,807 +0.03(+5.95%)
Sep 14, 2018 0.4200 0.4450 0.3950 0.4200 1,428,191 +0.02(+5.00%)
Sep 13, 2018 0.3900 0.4100 0.3900 0.4000 290,847 +0.02(+5.26%)
Sep 12, 2018 0.3700 0.4000 0.3700 0.3800 233,106 +0.01(+2.70%)
Sep 11, 2018 0.3850 0.3850 0.3700 0.3700 168,600 -0.02(-3.90%)
Sep 10, 2018 0.3900 0.4050 0.3650 0.3850 640,858 +0.01(+2.67%)
Sep 07, 2018 0.3600 0.3850 0.3500 0.3750 590,945 +0.02(+5.63%)
Sep 06, 2018 0.3300 0.3600 0.3300 0.3550 204,500 +0.02(+7.58%)
Sep 05, 2018 0.3500 0.3500 0.3250 0.3300 315,950 -0.02(-7.04%)
Sep 04, 2018 0.3800 0.3900 0.3550 0.3550 376,409 -0.01(-1.39%)
Aug 31, 2018 0.3600 0.3600 0.3600 0 +0.06(+20.00%)
Aug 30, 2018 0.3200 0.3250 0.3000 0.3000 479,000 -0.02(-6.25%)
Aug 29, 2018 0.3150 0.3250 0.3150 0.3200 119,055 +0.01(+1.59%)
Aug 28, 2018 0.3200 0.3300 0.3150 0.3150 122,000 +0.00(+0.00%)
Aug 27, 2018 0.3400 0.3400 0.3100 0.3150 495,179 -0.02(-5.97%)
Aug 24, 2018 0.3350 0.3400 0.3300 0.3350 48,220 +0.01(+1.52%)
Aug 23, 2018 0.3200 0.3300 0.3100 0.3300 154,025 +0.02(+4.76%)
Aug 22, 2018 0.3100 0.3300 0.3100 0.3150 85,600 +0.01(+1.61%)
Aug 21, 2018 0.3050 0.3100 0.3000 0.3100 64,409 +0.01(+1.64%)
Aug 20, 2018 0.3150 0.3150 0.3050 0.3050 147,950 +0.00(+0.00%)
Aug 17, 2018 0.3200 0.3200 0.3000 0.3050 190,700 -0.02(-4.69%)
Aug 16, 2018 0.3250 0.3250 0.3200 0.3200 42,911 -0.01(-1.54%)
Aug 15, 2018 0.3200 0.3350 0.3100 0.3250 144,000 +0.01(+1.56%)
Aug 14, 2018 0.3300 0.3300 0.3100 0.3200 303,630 -0.02(-4.48%)
Aug 13, 2018 0.3500 0.3500 0.3250 0.3350 188,369 -0.01(-4.29%)
Aug 10, 2018 0.3500 0.3500 0.3450 0.3500 40,500 +0.00(+0.00%)
Aug 09, 2018 0.3500 0.3550 0.3400 0.3500 135,400 -0.01(-1.41%)
Aug 08, 2018 0.3500 0.3600 0.3400 0.3550 185,000 +0.01(+2.90%)
Aug 07, 2018 0.3500 0.3500 0.3450 0.3450 148,000 -0.01(-1.43%)
Aug 03, 2018 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Aug 02, 2018 0.3800 0.3850 0.3650 0.3650 253,600 -0.02(-3.95%)
Aug 01, 2018 0.3850 0.3950 0.3800 0.3800 221,550 +0.02(+5.56%)
Jul 31, 2018 0.3650 0.3650 0.3500 0.3600 363,364 +0.00(+0.00%)
Jul 30, 2018 0.3650 0.3650 0.3550 0.3600 82,299 +0.00(+0.00%)
Jul 27, 2018 0.3650 0.3700 0.3600 0.3600 147,650 +0.00(+0.00%)
Jul 26, 2018 0.3950 0.3950 0.3600 0.3600 798,400 -0.03(-7.69%)
Jul 25, 2018 0.3850 0.3900 0.3800 0.3900 122,150 +0.01(+1.30%)
Jul 24, 2018 0.3950 0.3850 0.3850 100,893 -0.01(-2.53%)
Jul 23, 2018 0.3950 0.4100 0.3900 0.3950 430,675 +0.02(+3.95%)
Jul 20, 2018 0.4000 0.4000 0.3800 0.3800 80,450 -0.02(-3.80%)
Jul 19, 2018 0.3800 0.3950 0.3800 0.3950 259,343 +0.02(+3.95%)
Jul 18, 2018 0.4050 0.4050 0.3800 0.3800 223,106 -0.02(-5.00%)
Jul 17, 2018 0.4000 0.4000 0.3950 0.4000 44,809 -0.01(-1.23%)
Jul 16, 2018 0.4000 0.4050 0.3900 0.4050 82,500 +0.01(+2.53%)
Jul 13, 2018 0.4000 0.4100 0.3950 0.3950 70,950 -0.01(-1.25%)
Jul 12, 2018 0.4000 0.4050 0.3950 0.4000 205,182 +0.00(+0.00%)
Jul 11, 2018 0.4050 0.4100 0.3900 0.4000 121,446 -0.01(-1.23%)
Jul 10, 2018 0.4100 0.4100 0.3950 0.4050 80,605 -0.00(-1.22%)
Jul 09, 2018 0.3950 0.4100 0.3900 0.4100 203,901 +0.02(+5.13%)
Jul 06, 2018 0.4000 0.4000 0.3900 0.3900 104,000 -0.01(-2.50%)
Jul 05, 2018 0.4100 0.4200 0.3800 0.4000 158,370 -0.01(-1.23%)
Jul 04, 2018 0.4050 0.4050 0.4000 0.4050 32,650 +0.00(+0.00%)
Jul 03, 2018 0.4150 0.4150 0.3950 0.4050 69,300 +0.00(+0.00%)
Jun 29, 2018 0.4050 0.4050 0.4050 0 +0.03(+6.58%)
Jun 28, 2018 0.3900 0.4000 0.3700 0.3800 343,025 +0.00(+0.00%)
Jun 27, 2018 0.4050 0.4050 0.3750 0.3800 276,675 -0.02(-5.00%)
Jun 26, 2018 0.4000 0.4050 0.3900 0.4000 227,270 +0.00(+0.00%)
Jun 25, 2018 0.4200 0.4300 0.4000 0.4000 239,553 -0.01(-2.44%)
Jun 22, 2018 0.4100 0.4300 0.4050 0.4100 207,500 +0.01(+2.50%)
Jun 21, 2018 0.4300 0.4300 0.3950 0.4000 821,350 -0.02(-4.76%)
Jun 20, 2018 0.4450 0.4450 0.4200 0.4200 211,150 -0.02(-4.55%)
Jun 19, 2018 0.4450 0.4600 0.4150 0.4400 808,650 -0.02(-3.30%)
Jun 15, 2018 0.4550 0.4550 0.4550 0 +0.02(+4.60%)
Jun 14, 2018 0.4600 0.4600 0.4300 0.4350 123,550 -0.02(-3.33%)
Jun 13, 2018 0.4350 0.4800 0.4350 0.4500 236,450 +0.03(+5.88%)
Jun 12, 2018 0.4350 0.4350 0.4100 0.4250 569,711 -0.01(-1.16%)
Jun 11, 2018 0.4450 0.4450 0.4300 0.4300 238,400 -0.02(-4.44%)
Jun 08, 2018 0.4700 0.4700 0.4450 0.4500 208,475 -0.02(-4.26%)
Jun 07, 2018 0.4650 0.4850 0.4650 0.4700 97,000 +0.02(+4.44%)
Jun 06, 2018 0.4600 0.4600 0.4500 0.4500 87,650 -0.02(-4.26%)
Jun 05, 2018 0.4700 0.4800 0.4650 0.4700 147,500 +0.02(+4.44%)
Jun 04, 2018 0.4400 0.4650 0.4400 0.4500 231,120 +0.03(+5.88%)
Jun 01, 2018 0.4500 0.4550 0.4250 0.4250 314,005 -0.03(-5.56%)
May 31, 2018 0.4750 0.4750 0.4500 0.4500 246,475 -0.02(-3.23%)
May 30, 2018 0.4850 0.4850 0.4550 0.4650 436,350 -0.01(-3.12%)
May 29, 2018 0.4850 0.4850 0.4800 0.4800 358,000 +0.00(+0.00%)
May 28, 2018 0.4900 0.4950 0.4800 0.4800 71,100 -0.01(-1.03%)
May 25, 2018 0.5000 0.5000 0.4800 0.4850 159,900 -0.02(-3.00%)
May 24, 2018 0.5200 0.5200 0.4900 0.5000 365,050 -0.02(-3.85%)
May 23, 2018 0.5100 0.5600 0.5100 0.5200 740,389 +0.02(+4.00%)
May 22, 2018 0.4950 0.5100 0.4900 0.5000 319,207 +0.00(+0.00%)
May 18, 2018 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
May 17, 2018 0.5000 0.5000 0.4800 0.4800 81,500 -0.02(-3.03%)
May 16, 2018 0.5000 0.5000 0.4900 0.4950 314,200 +0.00(+0.00%)
May 15, 2018 0.4900 0.4950 0.4750 0.4950 200,100 -0.01(-1.00%)
May 14, 2018 0.4800 0.5000 0.4800 0.5000 220,550 +0.03(+5.26%)
May 11, 2018 0.4950 0.4950 0.4750 0.4750 490,350 -0.01(-2.06%)
May 10, 2018 0.4850 0.5000 0.4850 0.4850 75,592 +0.01(+1.04%)
May 09, 2018 0.4900 0.4950 0.4800 0.4800 151,500 -0.01(-2.04%)
May 08, 2018 0.5000 0.5000 0.4800 0.4900 191,100 -0.01(-1.01%)
May 07, 2018 0.5100 0.5100 0.4900 0.4950 161,200 -0.01(-1.00%)
May 04, 2018 0.5100 0.5100 0.5000 0.5000 100,205 +0.00(+0.00%)
May 03, 2018 0.5200 0.5200 0.4950 0.5000 66,870 -0.01(-1.96%)
May 02, 2018 0.5100 0.5100 0.4900 0.5100 158,893 +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.