Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	0.2300	0.2300	0.2100	0.2300	21,529	+0.01(+5.50%)
May 21, 2024	0.2200	0.2200	0.2150	0.2180	3,342	+0.01(+3.86%)
May 20, 2024	0.2099	0.2099	0.2099	0.2099	119	-0.01(-3.23%)
May 17, 2024	0.2169	0.2169	0.2169	0.2169	836	-0.00(-1.41%)
May 16, 2024	0.2200	0.2200	0.2200	0.2200	1,003	+0.02(+9.95%)
May 15, 2024	0.2100	0.2100	0.2001	0.2001	48,621	-0.00(-0.25%)
May 14, 2024	0.2825	0.2825	0.2006	0.2006	142,857	-0.11(-35.48%)
May 13, 2024	0.2999	0.3109	0.2600	0.3109	6,916	+0.05(+20.97%)
May 10, 2024	0.2505	0.2785	0.2505	0.2570	1,116	+0.01(+2.59%)
May 09, 2024	0.3100	0.3100	0.2505	0.2505	10,733	-0.03(-10.63%)
May 08, 2024	0.2803	0.2803	0.2803	0.2803	401	+0.03(+11.90%)
May 07, 2024	0.2505	0.2505	0.2505	0.2505	4,078	-0.00(-0.83%)
May 06, 2024	0.2700	0.2700	0.2505	0.2526	19,880	-0.02(-6.44%)
May 03, 2024	0.2550	0.2800	0.2550	0.2700	6,265	-0.01(-3.57%)
May 02, 2024	0.3248	0.3248	0.2550	0.2800	62,385	-0.04(-13.79%)
May 01, 2024	0.3000	0.3496	0.3000	0.3248	5,997	-0.03(-7.15%)
Apr 30, 2024	0.3001	0.3499	0.3000	0.3498	22,965	+0.02(+7.63%)
Apr 29, 2024	0.3350	0.3499	0.3000	0.3250	15,531	+0.03(+8.33%)
Apr 26, 2024	0.3050	0.3050	0.2700	0.3000	3,833	+0.00(+0.00%)
Apr 25, 2024	0.3000	0.3000	0.3000	0.3000	419	-0.02(-6.25%)
Apr 24, 2024	0.3250	0.3250	0.3000	0.3200	1,752	+0.02(+6.67%)
Apr 23, 2024	0.2602	0.3000	0.2602	0.3000	3,816	+0.00(+0.00%)
Apr 22, 2024	0.2902	0.3000	0.2900	0.3000	20,126	+0.01(+3.38%)
Apr 19, 2024	0.2902	0.2902	0.2902	0.2902	16,970	-0.01(-3.27%)
Apr 18, 2024	0.2600	0.3000	0.2600	0.3000	50,114	+0.03(+11.11%)
Apr 17, 2024	0.3000	0.3200	0.2505	0.2700	92,604	-0.03(-10.00%)
Apr 16, 2024	0.3425	0.3576	0.3000	0.3000	19,541	-0.06(-17.38%)
Apr 15, 2024	0.3302	0.3631	0.3302	0.3631	556	+0.00(+0.00%)
Apr 11, 2024				0.3631	53	-0.03(-6.90%)
Apr 10, 2024	0.3300	0.3900	0.3300	0.3900	42,499	+0.00(+0.00%)
Apr 09, 2024	0.3500	0.3900	0.3500	0.3900	7,227	+0.03(+8.33%)
Apr 08, 2024	0.3600	0.3600	0.3600	0.3600	603	+0.01(+2.86%)
Apr 05, 2024	0.3500	0.3500	0.3500	0.3500	2,585	-0.03(-7.89%)
Apr 04, 2024	0.3740	0.3800	0.3500	0.3800	6,975	+0.00(+0.00%)
Apr 03, 2024	0.3800	0.3800	0.3800	0.3800	20,000	-0.04(-9.52%)
Apr 02, 2024	0.3960	0.4200	0.3960	0.4200	7,851	+0.07(+20.00%)
Apr 01, 2024	0.3980	0.4000	0.3500	0.3500	14,590	-0.05(-12.50%)
Mar 28, 2024	0.3400	0.4300	0.3400	0.4000	34,405	-0.02(-4.76%)
Mar 27, 2024	0.3751	0.4200	0.3751	0.4200	22,815	+0.04(+10.94%)
Mar 26, 2024	0.3300	0.3786	0.3300	0.3786	23,132	+0.06(+20.19%)
Mar 25, 2024	0.3100	0.4000	0.3100	0.3150	17,321	-0.09(-21.25%)
Mar 22, 2024	0.4000	0.4500	0.4000	0.4000	47,825	+0.00(+0.00%)
Mar 21, 2024	0.4000	0.4000	0.4000	0.4000	8,500	+0.04(+11.11%)
Mar 20, 2024	0.3600	0.3600	0.3600	0.3600	2,135	+0.01(+2.86%)
Mar 19, 2024	0.3041	0.3725	0.3041	0.3500	13,150	+0.00(+1.16%)
Mar 18, 2024	0.3600	0.3600	0.3236	0.3460	22,654	-0.06(-15.59%)
Mar 15, 2024	0.3030	0.4099	0.3030	0.4099	23,323	+0.05(+13.86%)
Mar 14, 2024	0.3600	0.3600	0.3600	0.3600	6,419	+0.00(+0.00%)
Mar 13, 2024	0.3505	0.3600	0.3010	0.3600	30,433	+0.00(+0.00%)
Mar 12, 2024	0.3600	0.3600	0.3600	0.3600	16,042	+0.01(+1.61%)
Mar 11, 2024	0.4055	0.4203	0.3500	0.3543	44,150	-0.06(-15.14%)
Mar 08, 2024	0.4175	0.4175	0.3500	0.4175	1,282	+0.02(+4.37%)
Mar 07, 2024	0.4600	0.4600	0.3550	0.4000	18,900	+0.00(+0.00%)
Mar 06, 2024	0.3500	0.4000	0.3500	0.4000	3,513	+0.03(+8.11%)
Mar 05, 2024	0.4500	0.4500	0.3500	0.3700	7,701	-0.08(-17.78%)
Mar 04, 2024	0.3510	0.5500	0.3510	0.4500	30,627	+0.10(+28.21%)
Mar 01, 2024	0.3700	0.4500	0.3510	0.3510	32,128	-0.02(-4.49%)
Feb 29, 2024	0.3510	0.3850	0.3510	0.3675	23,802	-0.02(-4.55%)
Feb 28, 2024	0.3600	0.3850	0.3600	0.3850	14,608	+0.03(+6.94%)
Feb 27, 2024	0.3600	0.3770	0.3600	0.3600	9,648	-0.04(-10.00%)
Feb 26, 2024	0.4000	0.4000	0.3752	0.4000	32,482	-0.05(-11.11%)
Feb 23, 2024	0.4100	0.4500	0.3860	0.4500	30,725	+0.01(+1.12%)
Feb 22, 2024	0.4100	0.4450	0.4004	0.4450	976	+0.03(+8.35%)
Feb 21, 2024	0.4107	0.4107	0.4107	0.4107	1,504	+0.00(+0.17%)
Feb 20, 2024	0.4100	0.4100	0.4100	0.4100	1,015	+0.01(+2.40%)
Feb 16, 2024	0.4004	0.4004	0.4004	0.4004	1,255	-0.02(-4.67%)
Feb 15, 2024	0.4004	0.4680	0.4004	0.4200	5,380	-0.01(-2.33%)
Feb 14, 2024	0.4300	0.4400	0.4300	0.4300	5,993	-0.00(-0.19%)
Feb 13, 2024	0.5000	0.5400	0.4300	0.4308	4,831	-0.07(-13.84%)
Feb 12, 2024	0.4425	0.5200	0.4425	0.5000	20,207	+0.05(+11.06%)
Feb 09, 2024	0.4200	0.4700	0.4004	0.4502	32,735	+0.03(+7.19%)
Feb 08, 2024	0.4540	0.4540	0.4004	0.4200	9,531	-0.02(-3.67%)
Feb 07, 2024	0.4100	0.4360	0.4100	0.4360	4,207	+0.04(+9.00%)
Feb 06, 2024	0.3101	0.4500	0.3101	0.4000	89,451	+0.10(+33.33%)
Feb 05, 2024	0.4500	0.4500	0.2910	0.3000	14,632	-0.14(-32.28%)
Feb 02, 2024	0.4430	0.4650	0.4430	0.4430	389	+0.06(+16.58%)
Feb 01, 2024	0.3799	0.4000	0.3799	0.3800	14,214	+0.02(+5.56%)
Jan 31, 2024	0.4070	0.4200	0.2650	0.3600	204,151	-0.09(-19.96%)
Jan 30, 2024	0.4499	0.4500	0.4498	0.4498	25,657	+0.00(+0.00%)
Jan 29, 2024	0.4260	0.4500	0.4250	0.4498	16,360	+0.01(+2.23%)
Jan 26, 2024	0.4250	0.4700	0.4250	0.4400	21,658	-0.03(-6.38%)
Jan 25, 2024	0.4700	0.4700	0.4700	0.4700	10,015	+0.00(+0.00%)
Jan 24, 2024	0.4993	0.4993	0.4498	0.4700	22,329	+0.00(+0.43%)
Jan 23, 2024	0.4210	0.4680	0.4200	0.4680	12,756	+0.05(+11.16%)
Jan 22, 2024	0.4210	0.4210	0.4210	0.4210	201	-0.05(-10.12%)
Jan 19, 2024	0.5000	0.5000	0.4400	0.4684	16,571	+0.03(+6.45%)
Jan 18, 2024	0.4400	0.4700	0.4400	0.4400	1,340	+0.00(+0.00%)
Jan 17, 2024	0.5000	0.5000	0.4400	0.4400	871	-0.06(-12.00%)
Jan 16, 2024	0.4400	0.5000	0.4250	0.5000	16,275	+0.05(+11.61%)
Jan 12, 2024	0.4480	0.4480	0.4480	0.4480	269	+0.02(+5.41%)
Jan 11, 2024	0.4260	0.4490	0.4050	0.4250	6,443	+0.02(+4.94%)
Jan 10, 2024	0.3900	0.4050	0.3900	0.4050	462	+0.00(+0.00%)
Jan 09, 2024	0.4600	0.4600	0.3900	0.4050	82,047	-0.08(-17.35%)
Jan 08, 2024	0.5103	0.5103	0.4550	0.4900	9,134	-0.02(-4.00%)
Jan 04, 2024				0.5104	35	+0.03(+5.89%)
Jan 03, 2024	0.5100	0.5100	0.4525	0.4820	38,593	-0.02(-3.89%)
Jan 02, 2024	0.6197	0.6197	0.5015	0.5015	3,421	-0.09(-15.00%)
Dec 29, 2023	0.6200	0.6200	0.5502	0.5900	13,156	+0.01(+1.03%)
Dec 28, 2023	0.7600	0.7600	0.5500	0.5840	27,801	-0.17(-22.13%)
Dec 27, 2023	0.5000	0.7500	0.5000	0.7500	100,908	+0.22(+41.54%)
Dec 26, 2023	0.5301	0.5301	0.5000	0.5299	6,302	-0.01(-1.85%)
Dec 22, 2023	0.4605	0.5399	0.4605	0.5399	6,001	+0.08(+17.37%)
Dec 21, 2023	0.4550	0.4600	0.4550	0.4600	4,220	-0.04(-8.00%)
Dec 20, 2023	0.4209	0.5200	0.4209	0.5000	35,650	-0.01(-1.96%)
Dec 19, 2023	0.4165	0.5100	0.4165	0.5100	36,035	+0.01(+2.00%)
Dec 18, 2023	0.4900	0.5400	0.4204	0.5000	45,739	-0.07(-12.28%)
Dec 15, 2023	0.6500	0.6799	0.4200	0.5700	21,000	-0.07(-10.94%)
Dec 14, 2023	0.6001	0.6709	0.5401	0.6400	39,168	-0.01(-1.54%)
Dec 13, 2023	0.6520	0.7200	0.5000	0.6500	52,780	-0.08(-11.08%)
Dec 12, 2023	0.7310	0.8000	0.7310	0.7310	5,836	-0.06(-7.47%)
Dec 11, 2023	0.9399	0.9399	0.7900	0.7900	16,901	-0.08(-9.71%)
Dec 08, 2023	0.9310	0.9795	0.8710	0.8750	14,687	-0.06(-6.91%)
Dec 07, 2023	0.9309	0.9400	0.9255	0.9400	4,154	+0.01(+1.57%)
Dec 06, 2023	0.9200	0.9900	0.9200	0.9255	13,760	-0.00(-0.48%)
Dec 05, 2023	0.9200	0.9300	0.9200	0.9300	14,370	+0.00(+0.00%)
Dec 04, 2023	0.9300	0.9300	0.9200	0.9300	140,411	+0.00(+0.00%)
Dec 01, 2023	0.9300	0.9350	0.9300	0.9300	61,359	-0.01(-0.53%)
Nov 30, 2023	0.8300	0.9350	0.8300	0.9350	19,577	+0.01(+0.54%)
Nov 29, 2023	0.9300	0.9300	0.9300	0.9300	8,563	+0.00(+0.00%)
Nov 28, 2023	0.9300	0.9420	0.8200	0.9300	23,886	+0.00(+0.00%)
Nov 27, 2023	0.9400	0.9400	0.9300	0.9300	1,619	+0.01(+0.54%)
Nov 24, 2023	0.9205	0.9600	0.9205	0.9250	8,735	-0.01(-0.54%)
Nov 22, 2023	0.9800	0.9800	0.9200	0.9300	12,308	-0.07(-7.00%)
Nov 21, 2023	0.9200	1.000	0.9200	1.000	712	+0.06(+6.61%)
Nov 20, 2023	0.9100	0.9500	0.9100	0.9380	475,466	-0.00(-0.21%)
Nov 17, 2023	0.9300	0.9500	0.9300	0.9400	18,063	+0.00(+0.00%)
Nov 16, 2023	0.9300	0.9400	0.9300	0.9400	29,885	+0.03(+3.30%)
Nov 15, 2023	0.9800	0.9800	0.9100	0.9100	35,758	-0.02(-2.15%)
Nov 14, 2023	0.8500	0.9300	0.8500	0.9300	9,378	+0.08(+9.41%)
Nov 13, 2023	0.8232	0.8500	0.8232	0.8500	2,846	-0.15(-15.00%)
Nov 10, 2023	0.9244	1.000	0.8700	1.000	23,927	+0.15(+17.65%)
Nov 09, 2023	0.7900	0.8700	0.7900	0.8500	12,226	+0.04(+4.81%)
Nov 08, 2023	0.8550	0.8575	0.8000	0.8110	14,521	-0.03(-4.02%)
Nov 07, 2023	0.8550	0.8700	0.8450	0.8450	1,039	+0.00(+0.00%)
Nov 06, 2023	1.030	1.050	0.8132	0.8450	25,604	-0.24(-21.76%)
Nov 03, 2023	1.210	1.275	1.020	1.080	114,217	-0.11(-9.24%)
Nov 02, 2023	1.220	1.220	1.100	1.190	55,707	-0.01(-0.42%)
Nov 01, 2023	1.170	1.200	1.100	1.195	158,766	-0.00(-0.42%)
Oct 31, 2023	1.000	1.200	0.9500	1.200	730,766	+0.20(+20.00%)
Oct 30, 2023	1.000	1.002	0.9750	1.000	28,403	+0.00(+0.00%)
Oct 27, 2023	1.080	1.140	1.000	1.000	91,763	-0.08(-7.83%)
Oct 26, 2023	1.005	1.180	1.000	1.085	95,440	+0.08(+8.50%)
Oct 25, 2023	1.000	1.000	0.9500	1.000	23,547	+0.00(+0.00%)
Oct 24, 2023	1.020	1.020	0.9000	1.000	161,527	-0.00(-0.50%)
Oct 23, 2023	0.8500	1.010	0.8500	1.005	553,933	+0.18(+22.56%)
Oct 20, 2023	0.8000	0.8350	0.7800	0.8200	10,541	+0.01(+0.61%)
Oct 19, 2023	0.7000	0.8150	0.7000	0.8150	82,316	+0.11(+16.43%)
Oct 18, 2023	0.7000	0.7000	0.7000	0.7000	5,955	+0.00(+0.00%)
Oct 17, 2023	0.6700	0.7425	0.6700	0.7000	10,717	+0.00(+0.00%)
Oct 16, 2023	0.7900	0.7050	0.6506	0.7000	3,600	+0.01(+1.80%)
Oct 13, 2023	0.5401	0.7000	0.5401	0.6876	22,687	+0.19(+37.52%)
Oct 12, 2023	0.5000	0.5650	0.5000	0.5000	88,450	+0.00(+0.00%)
Oct 11, 2023	0.5000	0.5100	0.5000	0.5000	22,771	+0.03(+7.27%)
Oct 10, 2023	0.5300	0.5300	0.4661	0.4661	11,280	-0.06(-12.06%)
Oct 09, 2023	0.5106	0.5300	0.5101	0.5300	20,333	-0.07(-11.21%)
Oct 06, 2023	0.5993	0.5993	0.5101	0.5969	2,029	+0.04(+7.61%)
Oct 05, 2023	0.5500	0.5547	0.5101	0.5547	3,671	+0.01(+2.67%)
Oct 04, 2023	0.5302	0.5806	0.5302	0.5403	6,672	-0.06(-9.95%)
Oct 03, 2023	0.5600	0.6000	0.5302	0.6000	3,303	+0.04(+7.14%)
Oct 02, 2023	0.5250	0.6000	0.5250	0.5600	23,067	+0.04(+6.67%)
Sep 29, 2023	0.5200	0.5600	0.5200	0.5250	8,551	-0.03(-4.72%)
Sep 28, 2023	0.7410	0.7459	0.5510	0.5510	8,190	-0.25(-30.91%)
Sep 27, 2023	0.6000	0.8300	0.6000	0.7975	114,836	+0.15(+22.69%)
Sep 26, 2023	0.4650	0.7700	0.4650	0.6500	59,789	+0.17(+34.49%)
Sep 25, 2023	0.3405	0.5000	0.4500	0.4833	35,663	+0.14(+41.94%)
Sep 22, 2023	0.3504	0.3603	0.3405	0.3405	7,566	-0.02(-5.50%)
Sep 21, 2023	0.3405	0.3603	0.3405	0.3603	7,721	+0.01(+2.94%)
Sep 20, 2023	0.3505	0.3505	0.3500	0.3500	20,021	-0.05(-12.48%)
Sep 19, 2023	0.3720	0.3999	0.3720	0.3999	10,626	+0.05(+14.09%)
Sep 18, 2023	0.3800	0.4000	0.3505	0.3505	31,945	-0.03(-7.76%)
Sep 15, 2023	0.4000	0.4000	0.3800	0.3800	8,738	-0.02(-5.00%)
Sep 14, 2023	0.4200	0.4200	0.3505	0.4000	13,678	-0.03(-6.87%)
Sep 13, 2023	0.3101	0.4295	0.2800	0.4295	65,368	+0.05(+13.03%)
Sep 12, 2023	0.4204	0.4343	0.3800	0.3800	19,323	-0.14(-27.08%)
Sep 06, 2023	0.4424			0.5211	0	-0.01(-1.68%)
Sep 05, 2023	0.5995	0.5995	0.5207	0.5300	39,436	-0.10(-15.85%)
Sep 01, 2023	0.6600	0.7000	0.5211	0.6298	66,528	-0.07(-10.03%)
Aug 31, 2023	0.7300	0.7500	0.6600	0.7000	80,037	-0.13(-16.07%)
Aug 30, 2023	0.7905	0.8340	0.7180	0.8340	31,769	-0.02(-1.88%)
Aug 29, 2023	0.9100	0.9100	0.6052	0.8500	74,269	-0.07(-7.61%)
Aug 28, 2023	0.9600	0.9600	0.9200	0.9200	73,845	-0.04(-4.17%)
Aug 25, 2023	0.9405	0.9800	0.9405	0.9600	21,796	-0.02(-2.04%)
Aug 24, 2023	0.9800	0.9800	0.9405	0.9800	333,111	+0.01(+1.03%)
Aug 23, 2023	1.000	1.000	0.9500	0.9700	35,333	+0.03(+2.95%)
Aug 22, 2023	1.040	1.150	0.9422	0.9422	60,948	-0.09(-8.52%)
Aug 21, 2023	0.9217	1.030	0.9000	1.030	51,613	+0.06(+6.19%)
Aug 18, 2023	0.9010	0.9700	0.9010	0.9700	37,401	+0.07(+7.66%)
Aug 17, 2023	0.9605	0.9798	0.9010	0.9010	86,244	-0.04(-4.45%)
Aug 16, 2023	0.9700	0.9995	0.9430	0.9430	27,536	+0.00(+0.21%)
Aug 15, 2023	0.9578	1.000	0.9200	0.9410	104,076	-0.04(-3.98%)
Aug 14, 2023	0.9400	1.000	0.8505	0.9800	198,937	+0.00(+0.31%)
Aug 11, 2023	0.9310	0.9770	0.9200	0.9770	361,979	+0.05(+4.94%)
Aug 10, 2023	0.9930	1.000	0.9310	0.9310	16,414	-0.07(-6.90%)
Aug 09, 2023	0.9500	1.000	0.9310	1.000	34,741	+0.00(+0.00%)
Aug 08, 2023	0.9850	1.020	0.9300	1.000	122,229	-0.02(-1.96%)
Aug 07, 2023	1.010	1.100	0.9500	1.020	39,329	+0.02(+2.00%)
Aug 04, 2023	1.000	1.060	1.000	1.000	46,263	-0.01(-0.99%)
Aug 03, 2023	1.000	1.070	1.000	1.010	111,872	+0.01(+0.71%)
Aug 02, 2023	0.9700	1.030	0.9200	1.003	79,574	+0.03(+3.39%)
Aug 01, 2023	0.9351	1.000	0.8800	0.9700	76,464	+0.02(+2.11%)
Jul 31, 2023	0.9300	1.000	0.9001	0.9500	49,085	+0.04(+4.40%)
Jul 28, 2023	0.8701	0.9800	0.8500	0.9100	58,257	-0.01(-1.09%)
Jul 27, 2023	0.9200	0.9800	0.8700	0.9200	14,156	-0.04(-4.17%)
Jul 26, 2023	0.9400	0.9800	0.9200	0.9600	40,349	+0.04(+4.40%)
Jul 25, 2023	0.9400	0.9500	0.9167	0.9195	81,027	+0.06(+6.91%)
Jul 24, 2023	0.8400	0.9949	0.7600	0.8601	221,227	+0.03(+3.75%)
Jul 21, 2023	0.8000	0.8600	0.6800	0.8290	317,492	+0.01(+1.10%)
Jul 20, 2023	0.6800	0.8300	0.6800	0.8200	938,999	+0.04(+5.13%)
Jul 19, 2023	0.4195	0.8050	0.4195	0.7800	149,493	+0.10(+14.71%)
Jul 18, 2023	0.6201	0.7200	0.4200	0.6800	140,988	+0.08(+13.33%)
Jul 17, 2023	0.4251	0.6800	0.4251	0.6000	46,646	-0.08(-11.76%)
Jul 14, 2023	0.5390	0.6800	0.3700	0.6800	152,953	+0.12(+21.43%)
Jul 13, 2023	0.4000	0.5600	0.4000	0.5600	233,367	+0.08(+16.67%)
Jul 12, 2023	0.3500	0.4800	0.3500	0.4800	69,441	+0.02(+4.92%)
Jul 11, 2023	0.3050	0.5000	0.3050	0.4575	163,715	+0.01(+1.67%)
Jul 10, 2023	0.2611	0.4900	0.2611	0.4500	337,770	+0.03(+7.14%)

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.

(OP: NYMXF )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

(OP: NYMXF )

Historical Prices

Sections

Services

Statesman Examiner