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

Ivanhoe Mines Ltd (OP: IVPAF )

15.49 +0.87 (+5.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2016 0.8178 0.8653 0.8100 0.8312 202,739 +0.02(+2.62%)
Apr 28, 2016 0.8078 0.8400 0.8078 0.8100 36,649 +0.02(+2.71%)
Apr 27, 2016 0.7600 0.7900 0.7500 0.7886 145,200 +0.03(+3.38%)
Apr 26, 2016 0.7700 0.7798 0.7600 0.7628 92,420 -0.01(-1.69%)
Apr 25, 2016 0.8100 0.8108 0.7759 0.7759 120,798 -0.04(-5.26%)
Apr 22, 2016 0.8295 0.8430 0.8000 0.8190 63,339 -0.01(-1.12%)
Apr 21, 2016 0.8570 0.8570 0.7760 0.8283 126,813 +0.00(+0.40%)
Apr 20, 2016 0.8530 0.8900 0.8250 0.8250 167,070 -0.01(-1.32%)
Apr 19, 2016 0.7500 0.8412 0.7500 0.8360 62,851 +0.10(+13.00%)
Apr 18, 2016 0.7250 0.7444 0.7250 0.7398 64,907 +0.01(+1.34%)
Apr 15, 2016 0.7250 0.7360 0.7190 0.7300 28,205 +0.01(+1.39%)
Apr 14, 2016 0.7550 0.7550 0.7100 0.7200 119,250 -0.02(-2.31%)
Apr 13, 2016 0.7010 0.7514 0.6835 0.7370 154,250 +0.04(+5.33%)
Apr 12, 2016 0.7120 0.7310 0.6920 0.6997 371,720 -0.02(-2.24%)
Apr 11, 2016 0.6897 0.7190 0.6854 0.7157 175,139 +0.05(+6.82%)
Apr 08, 2016 0.6400 0.6700 0.6330 0.6700 64,300 +0.03(+5.18%)
Apr 07, 2016 0.6400 0.6429 0.6200 0.6370 131,350 +0.01(+1.13%)
Apr 06, 2016 0.6526 0.6526 0.6299 0.6299 11,400 +0.00(+0.14%)
Apr 05, 2016 0.6310 0.6507 0.6290 0.6290 20,200 -0.01(-0.94%)
Apr 04, 2016 0.6470 0.6470 0.6350 0.6350 8,520 +0.01(+0.79%)
Apr 01, 2016 0.6351 0.6378 0.6300 0.6300 42,000 -0.02(-3.08%)
Mar 31, 2016 0.6510 0.6817 0.6500 0.6500 52,000 +0.00(+0.00%)
Mar 30, 2016 0.6724 0.6983 0.6491 0.6500 80,700 +0.00(+0.00%)
Mar 29, 2016 0.6178 0.6500 0.5915 0.6500 40,255 -0.00(-0.15%)
Mar 28, 2016 0.6477 0.6510 0.6349 0.6510 266,380 +0.02(+2.46%)
Mar 24, 2016 0.6354 0.6354 0.6354 0 +0.01(+0.86%)
Mar 23, 2016 0.6644 0.6644 0.6300 0.6300 67,188 -0.04(-5.89%)
Mar 22, 2016 0.6750 0.6950 0.6694 0.6694 35,780 -0.00(-0.09%)
Mar 21, 2016 0.6450 0.6831 0.6450 0.6700 53,775 +0.03(+4.79%)
Mar 18, 2016 0.7194 0.7194 0.6394 0.6394 28,630 -0.07(-10.26%)
Mar 17, 2016 0.6955 0.7125 0.6656 0.7125 150,773 +0.04(+5.37%)
Mar 16, 2016 0.6490 0.6762 0.6265 0.6762 82,912 +0.03(+4.67%)
Mar 15, 2016 0.6310 0.6460 0.6080 0.6460 85,200 -0.00(-0.15%)
Mar 14, 2016 0.6494 0.6494 0.6369 0.6470 25,272 -0.02(-3.13%)
Mar 11, 2016 0.6360 0.6700 0.6343 0.6679 51,724 +0.04(+6.13%)
Mar 10, 2016 0.6113 0.6352 0.6100 0.6293 48,714 +0.02(+3.16%)
Mar 09, 2016 0.5840 0.6100 0.5840 0.6100 105,080 +0.03(+5.17%)
Mar 08, 2016 0.6090 0.6100 0.5800 0.5800 220,400 -0.04(-6.30%)
Mar 07, 2016 0.6008 0.6218 0.6000 0.6190 143,090 +0.02(+2.60%)
Mar 04, 2016 0.5993 0.6300 0.5992 0.6033 273,503 +0.02(+2.74%)
Mar 03, 2016 0.5612 0.6080 0.5593 0.5872 128,200 +0.04(+6.96%)
Mar 02, 2016 0.5170 0.5490 0.5170 0.5490 91,950 +0.03(+5.58%)
Mar 01, 2016 0.5110 0.5200 0.5100 0.5200 10,200 +0.02(+3.73%)
Feb 29, 2016 0.5120 0.5120 0.4910 0.5013 180,857 -0.00(-0.81%)
Feb 26, 2016 0.5100 0.5133 0.5054 0.5054 57,400 -0.00(-0.90%)
Feb 25, 2016 0.5027 0.5265 0.5000 0.5100 28,150 -0.01(-1.03%)
Feb 24, 2016 0.4860 0.5153 0.4700 0.5153 44,470 +0.03(+5.16%)
Feb 23, 2016 0.5015 0.5060 0.4890 0.4900 134,435 -0.00(-0.83%)
Feb 22, 2016 0.4930 0.5090 0.4920 0.4941 63,380 +0.02(+3.48%)
Feb 19, 2016 0.4828 0.4832 0.4775 0.4775 2,250 -0.00(-0.97%)
Feb 18, 2016 0.5060 0.5100 0.4822 0.4822 217,422 +0.01(+1.30%)
Feb 17, 2016 0.4580 0.4940 0.4507 0.4760 201,950 +0.03(+5.78%)
Feb 16, 2016 0.4600 0.4642 0.4500 0.4500 92,800 +0.02(+5.16%)
Feb 12, 2016 0.4279 0.4279 0.4279 0 +0.02(+5.65%)
Feb 11, 2016 0.4280 0.4280 0.4039 0.4050 125,880 -0.02(-3.80%)
Feb 10, 2016 0.4262 0.4360 0.4210 0.4210 57,800 -0.01(-3.11%)
Feb 09, 2016 0.4505 0.4505 0.4345 0.4345 18,650 -0.00(-0.39%)
Feb 08, 2016 0.4580 0.4650 0.4359 0.4362 62,430 -0.02(-4.76%)
Feb 05, 2016 0.4535 0.4600 0.4483 0.4580 108,824 -0.00(-1.02%)
Feb 04, 2016 0.4934 0.5000 0.4600 0.4627 38,750 -0.01(-2.36%)
Feb 03, 2016 0.4600 0.4954 0.4600 0.4739 121,688 +0.03(+6.47%)
Feb 02, 2016 0.4648 0.4730 0.4279 0.4451 99,903 -0.02(-3.99%)
Feb 01, 2016 0.4877 0.4877 0.4500 0.4636 80,040 -0.01(-2.17%)
Jan 29, 2016 0.4625 0.4739 0.4500 0.4739 18,100 +0.03(+6.14%)
Jan 28, 2016 0.4350 0.4498 0.4350 0.4465 32,200 +0.01(+2.81%)
Jan 27, 2016 0.4320 0.4470 0.4158 0.4343 55,800 -0.01(-1.30%)
Jan 26, 2016 0.4026 0.4419 0.4026 0.4400 70,200 +0.06(+14.70%)
Jan 25, 2016 0.4079 0.4104 0.3795 0.3836 53,972 -0.01(-1.89%)
Jan 22, 2016 0.3840 0.4010 0.3836 0.3910 109,750 +0.01(+3.08%)
Jan 21, 2016 0.3704 0.3840 0.3650 0.3793 24,000 +0.01(+1.58%)
Jan 20, 2016 0.3773 0.3800 0.3570 0.3734 163,437 -0.01(-3.39%)
Jan 19, 2016 0.3940 0.4120 0.3865 0.3865 28,500 -0.00(-0.59%)
Jan 15, 2016 0.3888 0.3888 0.3888 0 -0.02(-5.79%)
Jan 14, 2016 0.4210 0.4210 0.4014 0.4127 115,455 -0.01(-1.74%)
Jan 13, 2016 0.4340 0.4340 0.4160 0.4200 27,000 -0.00(-0.71%)
Jan 12, 2016 0.4207 0.4340 0.4170 0.4230 49,398 +0.00(+0.71%)
Jan 11, 2016 0.4347 0.4347 0.4175 0.4200 93,500 -0.01(-3.18%)
Jan 08, 2016 0.4273 0.4338 0.4225 0.4338 63,240 +0.00(+0.88%)
Jan 07, 2016 0.4368 0.4445 0.4210 0.4300 233,400 -0.01(-3.15%)
Jan 06, 2016 0.4421 0.4600 0.4400 0.4440 37,222 -0.00(-0.22%)
Jan 05, 2016 0.4520 0.4540 0.4450 0.4450 9,300 +0.01(+1.14%)
Jan 04, 2016 0.4520 0.4520 0.4400 0.4400 93,653 -0.02(-4.35%)
Dec 31, 2015 0.4600 0.4600 0.4600 0 +0.01(+2.29%)
Dec 30, 2015 0.4400 0.4520 0.4350 0.4497 27,677 +0.01(+2.20%)
Dec 29, 2015 0.4350 0.4433 0.4350 0.4400 127,861 +0.00(+0.69%)
Dec 28, 2015 0.4370 0.4450 0.4370 0.4370 24,020 -0.00(-0.12%)
Dec 24, 2015 0.4375 0.4375 0.4375 0 -0.00(-0.56%)
Dec 23, 2015 0.4505 0.4538 0.4348 0.4400 50,627 -0.00(-0.72%)
Dec 22, 2015 0.4400 0.4432 0.4300 0.4432 36,300 -0.00(-1.09%)
Dec 21, 2015 0.4400 0.4493 0.4330 0.4481 33,125 +0.02(+4.21%)
Dec 18, 2015 0.4490 0.4588 0.4300 0.4300 497,650 -0.01(-1.15%)
Dec 17, 2015 0.4510 0.4525 0.4271 0.4350 83,152 -0.02(-4.40%)
Dec 16, 2015 0.4547 0.4590 0.4463 0.4550 57,100 +0.00(+0.44%)
Dec 15, 2015 0.4500 0.4691 0.4500 0.4530 24,300 -0.00(-0.44%)
Dec 14, 2015 0.4631 0.4631 0.4530 0.4550 48,000 -0.01(-2.71%)
Dec 11, 2015 0.4570 0.4677 0.4545 0.4677 68,500 +0.00(+0.44%)
Dec 10, 2015 0.4587 0.4749 0.4587 0.4656 43,100 +0.01(+2.85%)
Dec 09, 2015 0.4782 0.4819 0.4509 0.4527 53,256 -0.01(-1.59%)
Dec 08, 2015 0.5036 0.5200 0.4537 0.4600 192,800 -0.02(-4.74%)
Dec 07, 2015 0.4810 0.5038 0.4622 0.4829 186,790 +0.00(+0.08%)
Dec 04, 2015 0.4850 0.4930 0.4732 0.4825 76,442 -0.00(-0.31%)
Dec 03, 2015 0.4850 0.4910 0.4800 0.4840 33,300 -0.00(-0.21%)
Dec 02, 2015 0.4840 0.4850 0.4800 0.4850 8,400 -0.01(-1.02%)
Dec 01, 2015 0.4889 0.5075 0.4844 0.4900 178,930 -0.02(-3.31%)
Nov 30, 2015 0.5189 0.5189 0.5027 0.5068 47,863 -0.00(-0.04%)
Nov 27, 2015 0.5100 0.5109 0.4979 0.5070 18,350 -0.01(-1.90%)
Nov 25, 2015 0.5168 0.5168 0.5168 0 +0.01(+1.33%)
Nov 24, 2015 0.5000 0.5100 0.4900 0.5100 30,000 +0.01(+2.49%)
Nov 23, 2015 0.4976 100,200 +0.03(+5.83%)
Nov 20, 2015 0.4910 0.4910 0.4650 0.4702 95,645 -0.00(-0.15%)
Nov 19, 2015 0.4770 0.4960 0.4709 0.4709 15,136 +0.00(+0.19%)
Nov 18, 2015 0.4820 0.4909 0.4690 0.4700 160,321 -0.01(-1.88%)
Nov 17, 2015 0.4600 0.4900 0.4600 0.4790 95,450 +0.02(+4.18%)
Nov 16, 2015 0.5080 0.5080 0.4598 0.4598 244,265 -0.04(-8.04%)
Nov 13, 2015 0.5125 0.5125 0.4978 0.5000 88,525 +0.00(+0.00%)
Nov 12, 2015 0.4960 0.5017 0.4950 0.5000 7,325 +0.00(+0.00%)
Nov 11, 2015 0.5000 0.5000 0.5000 0.5000 2,500 +0.01(+2.04%)
Nov 10, 2015 0.5020 0.5020 0.4900 0.4900 54,980 -0.01(-2.00%)
Nov 09, 2015 0.4900 0.5023 0.4900 0.5000 46,200 -0.00(-0.40%)
Nov 06, 2015 0.5000 0.5100 0.4983 0.5020 75,400 -0.01(-1.57%)
Nov 05, 2015 0.5370 0.5370 0.5050 0.5100 108,396 -0.02(-3.77%)
Nov 04, 2015 0.5300 0.5450 0.5300 0.5300 97,003 -0.01(-1.54%)
Nov 03, 2015 0.5366 0.5400 0.5345 0.5383 58,550 +0.01(+1.80%)
Nov 02, 2015 0.5320 0.5381 0.5288 0.5288 30,780 -0.02(-3.50%)
Oct 30, 2015 0.5370 0.5480 0.5370 0.5480 56,430 +0.02(+4.12%)
Oct 29, 2015 0.5520 0.5520 0.5263 0.5263 42,500 -0.01(-1.26%)
Oct 28, 2015 0.5390 0.5600 0.5330 0.5330 103,300 -0.01(-1.30%)
Oct 27, 2015 0.5409 0.5409 0.5400 0.5400 10,900 -0.01(-1.80%)
Oct 26, 2015 0.5573 0.5662 0.5499 0.5499 86,500 -0.00(-0.02%)
Oct 23, 2015 0.5404 0.5660 0.5404 0.5500 68,127 -0.01(-1.79%)
Oct 22, 2015 0.5538 0.5600 0.5538 0.5600 120,500 +0.01(+1.74%)
Oct 21, 2015 0.5600 0.5630 0.5500 0.5504 49,917 -0.02(-3.91%)
Oct 20, 2015 0.5800 0.5914 0.5728 0.5728 15,000 -0.01(-1.48%)
Oct 19, 2015 0.5800 0.5855 0.5480 0.5814 44,171 -0.02(-3.96%)
Oct 16, 2015 0.6000 0.6054 0.6000 0.6054 21,313 -0.01(-1.24%)
Oct 15, 2015 0.6164 0.6240 0.6111 0.6130 6,500 -0.00(-0.16%)
Oct 14, 2015 0.5640 0.6382 0.5500 0.6140 96,916 +0.06(+10.57%)
Oct 13, 2015 0.5640 0.5833 0.5548 0.5553 96,325 -0.03(-4.75%)
Oct 12, 2015 0.5950 0.5950 0.5830 0.5830 9,322 +0.01(+1.04%)
Oct 09, 2015 0.5679 0.5770 0.5500 0.5770 44,180 +0.05(+9.86%)
Oct 08, 2015 0.5187 0.5252 0.5187 0.5252 1,800 -0.02(-2.92%)
Oct 07, 2015 0.5600 0.5600 0.5392 0.5410 43,700 +0.00(+0.45%)
Oct 06, 2015 0.5230 0.5500 0.5230 0.5386 12,900 +0.02(+4.40%)
Oct 05, 2015 0.4954 0.5159 0.4850 0.5159 97,500 +0.01(+2.06%)
Oct 02, 2015 0.4850 0.5055 0.4800 0.5055 39,971 +0.02(+5.16%)
Oct 01, 2015 0.4885 0.5026 0.4807 0.4807 115,400 -0.02(-3.86%)
Sep 30, 2015 0.5037 0.5114 0.4800 0.5000 66,502 +0.00(+0.00%)
Sep 29, 2015 0.5262 0.5280 0.5000 0.5000 63,303 -0.03(-4.94%)
Sep 28, 2015 0.5520 0.5520 0.5223 0.5260 35,875 -0.03(-5.63%)
Sep 25, 2015 0.5670 0.5690 0.5550 0.5574 32,028 -0.01(-1.80%)
Sep 24, 2015 0.5540 0.5750 0.5480 0.5676 24,000 -0.01(-1.97%)
Sep 23, 2015 0.6380 0.6500 0.5790 0.5790 208,542 -0.10(-14.22%)
Sep 22, 2015 0.5303 0.6750 0.5000 0.6750 174,100 +0.15(+27.36%)
Sep 21, 2015 0.5190 0.5305 0.5190 0.5300 27,350 +0.02(+2.95%)
Sep 18, 2015 0.5493 0.5500 0.5148 0.5148 16,400 -0.02(-3.47%)
Sep 17, 2015 0.5250 0.5470 0.5215 0.5333 24,700 +0.01(+1.54%)
Sep 16, 2015 0.5372 0.5372 0.5252 0.5252 46,300 +0.00(+0.48%)
Sep 15, 2015 0.5300 0.5340 0.5227 0.5227 16,500 +0.02(+3.10%)
Sep 14, 2015 0.5145 0.5150 0.5070 0.5070 48,373 -0.01(-1.46%)
Sep 11, 2015 0.5144 0.5154 0.5144 0.5145 6,148 -0.01(-1.72%)
Sep 10, 2015 0.5300 0.5300 0.5160 0.5235 7,050 +0.02(+4.28%)
Sep 09, 2015 0.5196 0.5370 0.5020 0.5020 46,200 -0.01(-1.57%)
Sep 08, 2015 0.5300 0.5300 0.5100 0.5100 1,900 -0.01(-1.11%)
Sep 04, 2015 0.5157 0.5157 0.5157 0 -0.02(-3.97%)
Sep 03, 2015 0.5493 0.5493 0.5262 0.5370 12,100 +0.02(+4.43%)
Sep 02, 2015 0.5686 0.5686 0.5142 0.5142 25,000 -0.07(-11.34%)
Sep 01, 2015 0.5800 0.5950 0.5800 0.5800 9,000 +0.00(+0.75%)
Aug 31, 2015 0.5620 0.5871 0.5466 0.5757 68,429 +0.01(+2.49%)
Aug 28, 2015 0.5360 0.5640 0.5360 0.5617 88,360 +0.02(+4.02%)
Aug 27, 2015 0.5200 0.5400 0.5090 0.5400 142,600 +0.06(+11.64%)
Aug 26, 2015 0.5020 0.5020 0.4837 0.4837 49,400 -0.01(-1.12%)
Aug 25, 2015 0.5019 0.5019 0.4800 0.4892 73,612 +0.00(+0.87%)
Aug 24, 2015 0.5200 0.5200 0.4762 0.4850 88,409 -0.05(-9.65%)
Aug 21, 2015 0.5315 0.5390 0.5200 0.5368 24,201 -0.01(-2.40%)
Aug 20, 2015 0.5077 0.5500 0.4941 0.5500 59,833 +0.07(+13.40%)
Aug 19, 2015 0.4990 0.5000 0.4833 0.4850 217,405 -0.01(-1.44%)
Aug 18, 2015 0.5410 0.5410 0.4878 0.4921 83,325 -0.01(-1.34%)
Aug 17, 2015 0.5536 0.5540 0.4988 0.4988 97,450 -0.01(-2.20%)
Aug 14, 2015 0.5212 0.5212 0.5000 0.5100 19,820 +0.01(+2.02%)
Aug 13, 2015 0.5172 0.5172 0.4875 0.4999 64,700 -0.00(-0.52%)
Aug 12, 2015 0.5251 0.5295 0.4887 0.5025 210,538 -0.02(-4.12%)
Aug 11, 2015 0.5200 0.5241 0.4838 0.5241 130,575 +0.00(+0.79%)
Aug 10, 2015 0.5380 0.5400 0.5200 0.5200 114,854 -0.01(-1.89%)
Aug 07, 2015 0.5500 0.5524 0.5274 0.5300 69,015 -0.01(-1.85%)
Aug 06, 2015 0.5339 0.5530 0.5339 0.5400 62,071 -0.00(-0.74%)
Aug 05, 2015 0.5596 0.5830 0.5344 0.5440 83,964 -0.01(-2.16%)
Aug 04, 2015 0.5579 0.5800 0.5400 0.5560 85,718 +0.01(+1.09%)
Aug 03, 2015 0.5599 0.5599 0.5500 0.5500 5,500 +0.02(+3.95%)
Jul 31, 2015 0.5460 0.5500 0.5291 0.5291 46,575 -0.02(-3.80%)
Jul 30, 2015 0.5710 0.5740 0.5320 0.5500 98,997 -0.01(-1.47%)
Jul 29, 2015 0.5230 0.5600 0.5100 0.5582 142,894 +0.04(+8.64%)
Jul 28, 2015 0.5128 0.5160 0.5000 0.5138 89,506 +0.00(+0.75%)
Jul 27, 2015 0.5060 0.5130 0.4929 0.5100 95,470 +0.02(+4.29%)
Jul 24, 2015 0.5530 0.5710 0.4770 0.4890 168,206 -0.09(-15.31%)
Jul 23, 2015 0.5736 0.5980 0.5700 0.5774 26,633 +0.00(+0.02%)
Jul 22, 2015 0.6100 0.6100 0.5619 0.5773 87,310 -0.04(-6.89%)
Jul 21, 2015 0.6179 0.6264 0.6179 0.6200 11,752 -0.01(-1.59%)
Jul 20, 2015 0.6446 0.6570 0.6300 0.6300 50,395 -0.02(-3.08%)
Jul 17, 2015 0.6500 0.6500 0.6342 0.6500 25,776 -0.01(-1.52%)
Jul 16, 2015 0.6822 0.6830 0.6500 0.6600 37,867 -0.04(-5.71%)
Jul 15, 2015 0.7000 0.7000 0.7000 0.7000 2,500 -0.01(-1.20%)
Jul 14, 2015 0.7118 0.7226 0.7085 0.7085 6,015 -0.00(-0.04%)
Jul 13, 2015 0.6847 0.7088 0.6847 0.7088 17,250 +0.01(+1.80%)
Jul 10, 2015 0.7100 0.7100 0.6900 0.6963 11,442 -0.01(-1.35%)
Jul 09, 2015 0.7000 0.7058 0.7000 0.7058 3,200 +0.01(+1.76%)
Jul 08, 2015 0.7244 0.7442 0.6936 0.6936 29,130 -0.01(-1.06%)
Jul 07, 2015 0.7100 0.7100 0.6920 0.7010 42,300 -0.04(-4.76%)
Jul 06, 2015 0.7530 0.7530 0.7297 0.7360 15,198 +0.00(+0.10%)
Jul 02, 2015 0.7353 0.7353 0.7353 0 +0.05(+6.57%)
Jul 01, 2015 0.7700 0.7700 0.6900 0.6900 3,500 -0.03(-3.50%)
Jun 30, 2015 0.7130 0.7180 0.6996 0.7150 29,690 -0.01(-2.01%)
Jun 29, 2015 0.7300 0.7458 0.7163 0.7297 42,554 -0.02(-2.60%)
Jun 26, 2015 0.7570 0.7617 0.7410 0.7492 39,303 -0.01(-0.77%)
Jun 25, 2015 0.7576 0.7665 0.7480 0.7550 30,000 +0.00(+0.36%)
Jun 24, 2015 0.7722 0.7724 0.7300 0.7523 44,774 -0.00(-0.46%)
Jun 23, 2015 0.7487 0.7597 0.7400 0.7558 58,050 +0.01(+0.77%)
Jun 22, 2015 0.7810 0.7810 0.7496 0.7500 29,779 -0.01(-1.33%)
Jun 19, 2015 0.7799 0.7890 0.7590 0.7601 91,950 -0.05(-6.16%)
Jun 18, 2015 0.7853 0.8148 0.7853 0.8100 10,980 +0.01(+0.80%)
Jun 17, 2015 0.8130 0.8130 0.7700 0.8036 178,682 -0.02(-2.30%)
Jun 16, 2015 0.8280 0.8400 0.8200 0.8225 96,290 -0.01(-0.96%)
Jun 15, 2015 0.8243 0.8392 0.8230 0.8305 21,500 +0.00(+0.06%)
Jun 12, 2015 0.8420 0.8420 0.8173 0.8300 54,511 -0.01(-1.54%)
Jun 11, 2015 0.8428 0.8500 0.8253 0.8430 20,650 -0.01(-0.82%)
Jun 10, 2015 0.8720 0.8720 0.8487 0.8500 36,419 -0.01(-1.39%)
Jun 09, 2015 0.8738 0.8811 0.8500 0.8620 19,500 -0.01(-0.92%)
Jun 08, 2015 0.9160 0.9160 0.8570 0.8700 43,905 -0.05(-5.43%)
Jun 05, 2015 0.9100 0.9246 0.9100 0.9200 9,612 -0.00(-0.43%)
Jun 04, 2015 0.9348 0.9370 0.9240 0.9240 48,704 -0.03(-3.53%)
Jun 03, 2015 0.9750 0.9780 0.9500 0.9578 26,030 -0.04(-3.59%)
Jun 02, 2015 0.9600 0.9935 0.9600 0.9935 15,000 +0.03(+3.49%)
Jun 01, 2015 0.9964 1.000 0.9600 0.9600 22,395 -0.03(-2.61%)
May 29, 2015 0.9540 0.9990 0.9402 0.9857 47,078 +0.03(+2.68%)
May 28, 2015 0.9800 0.9800 0.9460 0.9600 49,100 -0.04(-3.91%)
May 27, 2015 1.030 1.030 0.9964 0.9991 43,700 -0.02(-1.91%)
May 26, 2015 1.010 1.076 1.004 1.019 66,761 +0.05(+5.08%)
May 22, 2015 0.9694 0.9694 0.9694 0 +0.02(+1.67%)
May 21, 2015 0.9020 0.9566 0.8900 0.9535 36,740 +0.04(+4.12%)
May 20, 2015 0.9050 0.9158 0.8950 0.9158 9,404 +0.01(+0.64%)
May 19, 2015 0.9096 0.9150 0.8956 0.9100 24,500 +0.03(+3.41%)
May 18, 2015 0.9390 0.9750 0.8800 0.8800 8,850 -0.05(-5.38%)
May 15, 2015 0.8927 0.9300 0.8850 0.9300 75,465 +0.03(+3.05%)
May 14, 2015 0.8910 0.9059 0.8910 0.9025 34,250 +0.00(+0.53%)
May 13, 2015 0.8871 0.9300 0.8871 0.8978 36,398 +0.00(+0.13%)
May 12, 2015 0.8430 0.9050 0.8400 0.8966 41,200 +0.05(+5.92%)
May 11, 2015 0.8750 0.8750 0.8350 0.8465 39,505 -0.02(-2.80%)
May 08, 2015 0.9080 0.9080 0.8700 0.8709 19,462 -0.01(-0.92%)
May 07, 2015 0.8860 0.8913 0.8700 0.8790 170,732 -0.03(-3.41%)
May 06, 2015 0.9900 0.9900 0.8910 0.9100 56,885 -0.08(-7.92%)
May 05, 2015 0.9930 1.004 0.9850 0.9883 21,340 +0.01(+0.95%)
May 04, 2015 0.9950 1.010 0.9500 0.9790 21,057 -0.01(-1.31%)
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.