Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ely Gold & Minerals
(OP:
ELYGF
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
1.080
1.170
1.060
1.170
1,133,400
+0.12(+11.43%)
May 28, 2020
1.080
1.080
1.000
1.050
303,043
+0.05(+5.00%)
May 27, 2020
1.060
1.060
0.9155
1.000
733,561
-0.04(-3.85%)
May 26, 2020
1.100
1.100
1.010
1.040
1,019,107
+0.13(+14.49%)
May 22, 2020
0.8600
0.9138
0.8310
0.9084
500,800
+0.05(+5.73%)
May 21, 2020
0.8820
0.8820
0.8005
0.8592
514,177
-0.00(-0.10%)
May 20, 2020
0.8400
0.8757
0.8232
0.8601
456,229
+0.06(+7.51%)
May 19, 2020
0.7800
0.8330
0.7467
0.8000
716,331
+0.04(+4.73%)
May 18, 2020
0.7250
0.7900
0.7200
0.7639
521,984
+0.06(+8.45%)
May 15, 2020
0.6420
0.7280
0.6420
0.7044
470,100
+0.05(+8.37%)
May 14, 2020
0.6300
0.6573
0.6200
0.6500
280,109
+0.02(+3.17%)
May 13, 2020
0.6853
0.6853
0.6200
0.6300
243,664
-0.02(-3.14%)
May 12, 2020
0.6393
0.6775
0.6200
0.6504
439,117
+0.03(+4.15%)
May 11, 2020
0.6432
0.6799
0.6200
0.6245
295,481
-0.02(-3.46%)
May 08, 2020
0.6501
0.6600
0.6257
0.6469
259,000
+0.02(+3.50%)
May 07, 2020
0.6155
0.6526
0.6114
0.6250
399,800
+0.02(+2.46%)
May 06, 2020
0.6501
0.6501
0.6018
0.6100
188,284
-0.03(-4.84%)
May 05, 2020
0.6147
0.6549
0.6147
0.6410
383,565
+0.03(+4.28%)
May 04, 2020
0.6053
0.6200
0.5800
0.6147
456,157
-0.00(-0.47%)
May 01, 2020
0.5640
0.6200
0.5640
0.6176
242,300
+0.00(+0.42%)
Apr 30, 2020
0.6389
0.6500
0.6051
0.6150
169,983
-0.03(-3.91%)
Apr 29, 2020
0.6573
0.6600
0.6300
0.6400
287,907
-0.00(-0.19%)
Apr 28, 2020
0.6403
0.6600
0.6180
0.6412
141,740
-0.00(-0.43%)
Apr 27, 2020
0.6600
0.6625
0.6300
0.6440
193,993
-0.02(-2.42%)
Apr 24, 2020
0.6500
0.6650
0.6250
0.6600
288,300
+0.02(+3.40%)
Apr 23, 2020
0.6073
0.6500
0.6000
0.6383
278,384
+0.03(+5.10%)
Apr 22, 2020
0.6000
0.6113
0.5933
0.6073
203,748
+0.03(+4.62%)
Apr 21, 2020
0.5900
0.5961
0.5523
0.5805
130,697
-0.01(-1.69%)
Apr 20, 2020
0.5427
0.5979
0.5300
0.5905
217,891
+0.05(+10.04%)
Apr 17, 2020
0.5600
0.5889
0.5238
0.5366
197,900
-0.04(-6.68%)
Apr 16, 2020
0.5706
0.5959
0.5643
0.5750
122,757
+0.00(+0.00%)
Apr 15, 2020
0.6000
0.6000
0.5090
0.5750
202,441
-0.03(-4.17%)
Apr 14, 2020
0.6000
0.6224
0.5801
0.6000
389,659
+0.03(+6.04%)
Apr 13, 2020
0.5540
0.5709
0.5101
0.5658
217,102
+0.04(+6.75%)
Apr 09, 2020
0.4900
0.5445
0.4900
0.5300
490,700
+0.04(+8.16%)
Apr 08, 2020
0.5401
0.5401
0.4800
0.4900
288,013
-0.04(-7.55%)
Apr 07, 2020
0.4873
0.5314
0.4873
0.5300
329,632
+0.04(+8.16%)
Apr 06, 2020
0.5000
0.5100
0.4720
0.4900
411,478
+0.01(+2.08%)
Apr 03, 2020
0.4800
0.4979
0.4600
0.4800
139,300
+0.00(+0.00%)
Apr 02, 2020
0.4946
0.5100
0.4665
0.4800
412,193
-0.01(-2.04%)
Apr 01, 2020
0.4862
0.5207
0.4800
0.4900
143,345
-0.02(-3.92%)
Mar 31, 2020
0.4770
0.5268
0.4770
0.5100
126,031
+0.00(+0.00%)
Mar 30, 2020
0.5000
0.5250
0.4956
0.5100
209,343
+0.01(+0.99%)
Mar 27, 2020
0.5200
0.5496
0.4955
0.5050
235,500
-0.03(-4.72%)
Mar 26, 2020
0.5800
0.5811
0.5237
0.5300
282,934
+0.00(+0.00%)
Mar 25, 2020
0.5400
0.5640
0.5051
0.5300
240,435
-0.01(-1.23%)
Mar 24, 2020
0.6020
0.6020
0.5040
0.5366
437,907
+0.07(+14.17%)
Mar 23, 2020
0.4455
0.4700
0.3815
0.4700
513,562
+0.06(+16.05%)
Mar 20, 2020
0.4529
0.4550
0.3926
0.4050
311,200
-0.02(-4.68%)
Mar 19, 2020
0.4100
0.4387
0.3840
0.4249
207,097
+0.02(+4.99%)
Mar 18, 2020
0.4000
0.4979
0.3990
0.4047
491,499
-0.05(-11.44%)
Mar 17, 2020
0.4587
0.4861
0.4130
0.4570
514,431
+0.03(+6.28%)
Mar 16, 2020
0.3348
0.4600
0.3190
0.4300
500,912
+0.04(+10.26%)
Mar 13, 2020
0.4500
0.4716
0.3720
0.3900
796,000
-0.04(-9.30%)
Mar 12, 2020
0.4240
0.4520
0.3600
0.4300
600,074
-0.04(-7.53%)
Mar 11, 2020
0.5510
0.5510
0.4600
0.4650
431,188
-0.05(-10.58%)
Mar 10, 2020
0.5080
0.5389
0.4186
0.5200
822,091
+0.00(+0.00%)
Mar 09, 2020
0.5800
0.6000
0.5000
0.5200
503,497
-0.06(-10.34%)
Mar 06, 2020
0.6345
0.6445
0.5777
0.5800
313,400
-0.04(-5.81%)
Mar 05, 2020
0.6220
0.6405
0.6126
0.6158
162,521
-0.00(-0.65%)
Mar 04, 2020
0.6000
0.6649
0.5990
0.6198
305,931
+0.02(+3.47%)
Mar 03, 2020
0.6100
0.6698
0.5900
0.5990
862,485
+0.02(+2.92%)
Mar 02, 2020
0.5510
0.5850
0.5510
0.5820
642,714
+0.05(+9.81%)
Feb 28, 2020
0.3849
0.5496
0.3500
0.5300
1,320,400
+0.06(+12.77%)
Feb 27, 2020
0.5370
0.6097
0.4550
0.4700
1,303,068
-0.09(-16.81%)
Feb 26, 2020
0.6200
0.6322
0.5406
0.5650
913,359
-0.07(-10.32%)
Feb 25, 2020
0.7100
0.7100
0.6100
0.6300
691,452
-0.06(-8.84%)
Feb 24, 2020
0.7300
0.7650
0.6900
0.6911
507,410
-0.03(-4.01%)
Feb 21, 2020
0.7275
0.7550
0.6911
0.7200
554,900
+0.00(+0.57%)
Feb 20, 2020
0.7370
0.7370
0.6790
0.7159
371,564
+0.04(+5.57%)
Feb 19, 2020
0.7500
0.7765
0.6500
0.6781
746,872
-0.03(-4.68%)
Feb 18, 2020
0.6461
0.7189
0.6461
0.7114
718,233
+0.08(+12.92%)
Feb 14, 2020
0.5750
0.6367
0.5750
0.6300
392,300
+0.04(+6.37%)
Feb 13, 2020
0.5273
0.5937
0.5270
0.5923
204,654
+0.06(+11.13%)
Feb 12, 2020
0.5400
0.5530
0.5100
0.5330
156,976
-0.01(-1.73%)
Feb 11, 2020
0.5650
0.5750
0.5355
0.5424
259,795
-0.02(-3.14%)
Feb 10, 2020
0.5957
0.5989
0.5531
0.5600
418,490
-0.01(-1.93%)
Feb 07, 2020
0.5870
0.6037
0.5710
0.5710
318,100
-0.02(-2.81%)
Feb 06, 2020
0.6110
0.6110
0.5722
0.5875
251,790
+0.01(+0.86%)
Feb 05, 2020
0.6199
0.6199
0.5600
0.5825
372,003
-0.01(-1.20%)
Feb 03, 2020
0.5896
0.5896
0.5896
0
+0.06(+12.30%)
Jan 31, 2020
0.5210
0.5317
0.4977
0.5250
429,700
+0.02(+2.94%)
Jan 30, 2020
0.4650
0.5266
0.4650
0.5100
441,003
+0.04(+7.78%)
Jan 29, 2020
0.4128
0.4732
0.4128
0.4732
265,759
+0.07(+16.27%)
Jan 28, 2020
0.4150
0.4200
0.3920
0.4070
211,788
-0.02(-3.85%)
Jan 27, 2020
0.4265
0.4500
0.4000
0.4233
450,521
-0.02(-3.80%)
Jan 24, 2020
0.4330
0.4500
0.4133
0.4400
342,500
+0.03(+7.32%)
Jan 23, 2020
0.3742
0.4144
0.3700
0.4100
357,389
+0.04(+9.98%)
Jan 22, 2020
0.3730
0.3826
0.3502
0.3728
190,745
+0.02(+5.16%)
Jan 21, 2020
0.3460
0.3548
0.3301
0.3545
289,536
+0.01(+3.14%)
Jan 17, 2020
0.3500
0.3500
0.3300
0.3437
230,100
+0.00(+1.09%)
Jan 16, 2020
0.3371
0.3436
0.3226
0.3400
135,555
+0.01(+4.45%)
Jan 15, 2020
0.3190
0.3317
0.3100
0.3255
230,944
+0.01(+3.33%)
Jan 14, 2020
0.3130
0.3180
0.3100
0.3150
141,350
+0.01(+1.61%)
Jan 13, 2020
0.3250
0.3424
0.3100
0.3100
286,509
-0.03(-9.99%)
Jan 10, 2020
0.3253
0.3497
0.3113
0.3444
372,800
+0.03(+8.99%)
Jan 09, 2020
0.3264
0.3280
0.3110
0.3160
108,184
-0.01(-3.86%)
Jan 08, 2020
0.3364
0.3411
0.3200
0.3287
228,735
-0.01(-2.72%)
Jan 07, 2020
0.3362
0.3508
0.3317
0.3379
145,346
-0.00(-1.03%)
Jan 06, 2020
0.3470
0.3526
0.3333
0.3414
395,065
+0.00(+0.12%)
Jan 03, 2020
0.3670
0.3670
0.3324
0.3410
310,600
-0.01(-4.13%)
Jan 02, 2020
0.3575
0.3656
0.3475
0.3557
224,930
+0.00(+0.20%)
Dec 31, 2019
0.3600
0.3615
0.3466
0.3550
160,300
+0.00(+0.06%)
Dec 30, 2019
0.3530
0.3549
0.3400
0.3548
240,056
+0.01(+4.35%)
Dec 27, 2019
0.3440
0.3530
0.3330
0.3400
350,500
-0.03(-7.86%)
Dec 26, 2019
0.3498
0.3690
0.3381
0.3690
450,687
+0.03(+8.53%)
Dec 24, 2019
0.3230
0.3411
0.3230
0.3400
190,100
+0.00(+1.31%)
Dec 23, 2019
0.3206
0.3371
0.3196
0.3356
179,731
+0.01(+3.29%)
Dec 20, 2019
0.3209
0.3296
0.3100
0.3249
85,100
-0.00(-0.91%)
Dec 19, 2019
0.3100
0.3315
0.3100
0.3279
144,483
+0.01(+1.83%)
Dec 18, 2019
0.3370
0.3500
0.3127
0.3220
171,534
-0.01(-3.74%)
Dec 17, 2019
0.3254
0.3348
0.3200
0.3345
233,402
+0.01(+4.53%)
Dec 16, 2019
0.3100
0.3200
0.3066
0.3200
224,294
+0.02(+5.09%)
Dec 13, 2019
0.3087
0.3087
0.2931
0.3045
102,400
+0.00(+0.16%)
Dec 12, 2019
0.2792
0.3120
0.2792
0.3040
180,512
+0.01(+2.01%)
Dec 11, 2019
0.2900
0.3000
0.2850
0.2980
169,513
-0.00(-0.63%)
Dec 10, 2019
0.2950
0.2999
0.2850
0.2999
95,219
+0.01(+2.15%)
Dec 09, 2019
0.2838
0.2936
0.2800
0.2936
70,710
+0.00(+1.63%)
Dec 06, 2019
0.2783
0.2917
0.2783
0.2889
71,700
-0.00(-0.48%)
Dec 05, 2019
0.2800
0.2913
0.2775
0.2903
251,883
+0.00(+0.35%)
Dec 04, 2019
0.2900
0.2900
0.2800
0.2893
63,791
-0.00(-0.24%)
Dec 03, 2019
0.2837
0.2900
0.2768
0.2900
156,477
+0.01(+3.53%)
Dec 02, 2019
0.2750
0.2947
0.2700
0.2801
102,988
-0.01(-1.89%)
Nov 29, 2019
0.2800
0.2936
0.2600
0.2855
112,800
-0.00(-1.55%)
Nov 27, 2019
0.2787
0.2941
0.2760
0.2900
232,600
+0.01(+2.84%)
Nov 26, 2019
0.2892
0.2914
0.2750
0.2820
48,425
+0.01(+4.87%)
Nov 25, 2019
0.2896
0.2896
0.2689
0.2689
108,550
-0.02(-6.57%)
Nov 22, 2019
0.2826
0.2909
0.2733
0.2878
34,800
+0.01(+4.65%)
Nov 21, 2019
0.2800
0.2891
0.2750
0.2750
55,621
-0.01(-2.14%)
Nov 20, 2019
0.2860
0.2911
0.2800
0.2810
53,494
-0.01(-3.10%)
Nov 19, 2019
0.2940
0.2998
0.2810
0.2900
109,660
-0.00(-1.36%)
Nov 18, 2019
0.2770
0.3199
0.2770
0.2940
89,990
+0.00(+1.38%)
Nov 15, 2019
0.2854
0.2926
0.2850
0.2900
131,700
+0.00(+1.12%)
Nov 14, 2019
0.2829
0.3000
0.2800
0.2868
116,934
+0.00(+0.56%)
Nov 13, 2019
0.2836
0.2919
0.2836
0.2852
74,089
-0.01(-3.49%)
Nov 12, 2019
0.3000
0.3100
0.2861
0.2955
101,803
-0.01(-3.08%)
Nov 11, 2019
0.3024
0.3054
0.2848
0.3049
139,861
+0.00(+1.63%)
Nov 08, 2019
0.2870
0.3006
0.2800
0.3000
188,500
+0.00(+0.13%)
Nov 07, 2019
0.3087
0.3087
0.2870
0.2996
219,015
-0.01(-2.09%)
Nov 06, 2019
0.2850
0.3063
0.2850
0.3060
91,314
+0.01(+4.40%)
Nov 05, 2019
0.3002
0.3040
0.2871
0.2931
139,285
-0.02(-6.06%)
Nov 04, 2019
0.3193
0.3200
0.2920
0.3120
54,928
-0.00(-0.95%)
Nov 01, 2019
0.3289
0.3289
0.2990
0.3150
271,300
-0.01(-2.96%)
Oct 31, 2019
0.2925
0.3372
0.2925
0.3246
227,603
+0.01(+4.71%)
Oct 30, 2019
0.3306
0.3459
0.2900
0.3100
317,995
-0.01(-2.21%)
Oct 29, 2019
0.3443
0.3600
0.3170
0.3170
346,210
-0.01(-4.23%)
Oct 28, 2019
0.3180
0.3477
0.2950
0.3310
688,656
+0.02(+7.43%)
Oct 25, 2019
0.2910
0.3109
0.2910
0.3081
270,400
+0.02(+6.24%)
Oct 24, 2019
0.2900
0.2972
0.2850
0.2900
155,083
+0.00(+1.05%)
Oct 23, 2019
0.2883
0.2980
0.2845
0.2870
239,629
-0.01(-1.71%)
Oct 22, 2019
0.2697
0.2920
0.2600
0.2920
258,675
+0.03(+12.31%)
Oct 21, 2019
0.2500
0.2670
0.2500
0.2600
47,689
+0.01(+4.00%)
Oct 18, 2019
0.2580
0.2655
0.2461
0.2500
60,900
-0.01(-1.96%)
Oct 17, 2019
0.2650
0.2650
0.2445
0.2550
88,332
-0.00(-1.89%)
Oct 16, 2019
0.2480
0.2617
0.2300
0.2599
67,423
+0.01(+3.75%)
Oct 15, 2019
0.2600
0.2675
0.2497
0.2505
63,457
-0.01(-3.65%)
Oct 14, 2019
0.2600
0.2889
0.2600
0.2600
83,225
-0.01(-2.80%)
Oct 11, 2019
0.2700
0.2850
0.2600
0.2675
112,200
-0.00(-0.93%)
Oct 10, 2019
0.2854
0.2854
0.2638
0.2700
11,950
-0.01(-3.54%)
Oct 09, 2019
0.2930
0.2930
0.2647
0.2799
67,144
+0.00(+1.78%)
Oct 08, 2019
0.2700
0.2882
0.2570
0.2750
167,493
-0.01(-2.14%)
Oct 07, 2019
0.2819
0.2887
0.2800
0.2810
69,341
-0.00(-1.40%)
Oct 04, 2019
0.2970
0.2970
0.2741
0.2850
194,300
+0.02(+6.34%)
Oct 03, 2019
0.2811
0.2950
0.2672
0.2680
92,123
-0.00(-0.74%)
Oct 02, 2019
0.2750
0.2879
0.2540
0.2700
120,800
+0.01(+3.85%)
Oct 01, 2019
0.2459
0.2750
0.2300
0.2600
204,553
+0.02(+6.56%)
Sep 30, 2019
0.2650
0.2660
0.2400
0.2440
130,972
-0.02(-8.58%)
Sep 27, 2019
0.2591
0.2677
0.2576
0.2669
25,100
-0.01(-2.95%)
Sep 26, 2019
0.2790
0.2850
0.2600
0.2750
39,345
-0.00(-1.61%)
Sep 25, 2019
0.2900
0.2980
0.2750
0.2795
68,150
-0.01(-1.93%)
Sep 24, 2019
0.2790
0.2904
0.2627
0.2850
87,203
+0.01(+2.26%)
Sep 23, 2019
0.2520
0.2980
0.2520
0.2787
121,828
+0.02(+7.61%)
Sep 20, 2019
0.2674
0.2786
0.2500
0.2590
43,400
-0.01(-2.30%)
Sep 19, 2019
0.2695
0.2800
0.2650
0.2651
139,072
-0.00(-1.81%)
Sep 18, 2019
0.2453
0.2818
0.2453
0.2700
72,372
+0.02(+10.07%)
Sep 17, 2019
0.2450
0.2500
0.2378
0.2453
38,729
+0.00(+0.12%)
Sep 16, 2019
0.2500
0.2541
0.2400
0.2450
89,435
-0.01(-3.66%)
Sep 13, 2019
0.2750
0.2900
0.2435
0.2543
114,500
-0.00(-1.40%)
Sep 12, 2019
0.2560
0.2700
0.2510
0.2579
227,535
+0.01(+3.78%)
Sep 11, 2019
0.2430
0.2537
0.2257
0.2485
94,893
+0.01(+4.54%)
Sep 10, 2019
0.2300
0.2383
0.2300
0.2377
185,825
+0.01(+2.90%)
Sep 09, 2019
0.2460
0.2460
0.2181
0.2310
85,237
+0.01(+2.21%)
Sep 06, 2019
0.2333
0.2456
0.2260
0.2260
102,400
-0.02(-6.61%)
Sep 05, 2019
0.2496
0.2577
0.2322
0.2420
58,179
-0.00(-1.18%)
Sep 04, 2019
0.2400
0.2449
0.2380
0.2449
96,183
+0.00(+2.04%)
Sep 03, 2019
0.2400
0.2550
0.2264
0.2400
193,530
+0.00(+0.00%)
Aug 30, 2019
0.2366
0.2410
0.2290
0.2400
93,300
+0.01(+4.35%)
Aug 29, 2019
0.2425
0.2501
0.2256
0.2300
186,635
-0.01(-6.12%)
Aug 28, 2019
0.2431
0.2500
0.2330
0.2450
175,089
-0.01(-3.54%)
Aug 27, 2019
0.2560
0.2760
0.2500
0.2540
103,648
-0.00(-0.08%)
Aug 26, 2019
0.2730
0.2730
0.2524
0.2542
133,698
-0.02(-6.65%)
Aug 23, 2019
0.2389
0.2728
0.2301
0.2723
300,800
+0.05(+19.96%)
Aug 22, 2019
0.2300
0.2400
0.2270
0.2270
21,430
-0.01(-2.87%)
Aug 21, 2019
0.2300
0.2432
0.2264
0.2337
100,955
+0.00(+1.65%)
Aug 20, 2019
0.2470
0.2470
0.2227
0.2299
272,780
-0.00(-0.13%)
Aug 19, 2019
0.2480
0.2500
0.2201
0.2302
414,472
-0.03(-10.08%)
Aug 16, 2019
0.2900
0.2900
0.2515
0.2560
221,900
-0.03(-11.45%)
Aug 15, 2019
0.2950
0.2950
0.2721
0.2891
117,923
+0.00(+0.63%)
Aug 14, 2019
0.2816
0.2990
0.2712
0.2873
173,530
+0.01(+1.88%)
Aug 13, 2019
0.2927
0.2996
0.2700
0.2820
175,399
-0.01(-4.08%)
Aug 12, 2019
0.3030
0.3041
0.2860
0.2940
141,115
+0.00(+1.38%)
Aug 09, 2019
0.3016
0.3044
0.2860
0.2900
108,300
-0.01(-3.33%)
Aug 08, 2019
0.3197
0.3280
0.2910
0.3000
287,964
-0.01(-1.90%)
Aug 07, 2019
0.3194
0.3195
0.2973
0.3058
369,171
+0.01(+1.93%)
Aug 06, 2019
0.3500
0.3533
0.2900
0.3000
655,851
-0.04(-12.94%)
Aug 05, 2019
0.3317
0.3446
0.2810
0.3446
451,777
+0.05(+18.83%)
Aug 02, 2019
0.2940
0.3000
0.2689
0.2900
466,400
+0.00(+1.29%)
Aug 01, 2019
0.2244
0.2863
0.2200
0.2863
794,647
+0.04(+16.57%)
Jul 31, 2019
0.2457
0.2499
0.2346
0.2456
112,820
+0.02(+6.78%)
Jul 30, 2019
0.2400
0.2458
0.2253
0.2300
157,111
-0.00(-1.20%)
Jul 29, 2019
0.2198
0.2907
0.2120
0.2328
411,348
+0.02(+8.79%)
Jul 26, 2019
0.2100
0.2140
0.2021
0.2140
86,900
+0.01(+5.42%)
Jul 25, 2019
0.2110
0.2151
0.1900
0.2030
277,956
+0.00(+1.50%)
Jul 24, 2019
0.1872
0.2160
0.1872
0.2000
148,832
+0.02(+8.34%)
Jul 23, 2019
0.1950
0.1950
0.1807
0.1846
205,160
-0.01(-4.15%)
Jul 22, 2019
0.1850
0.1999
0.1779
0.1926
213,327
+0.01(+8.20%)
Jul 19, 2019
0.1790
0.1790
0.1700
0.1780
97,900
+0.01(+4.71%)
Jul 18, 2019
0.1705
0.1786
0.1652
0.1700
82,738
+0.00(+0.18%)
Jul 17, 2019
0.1700
0.1700
0.1665
0.1697
101,514
-0.00(-0.18%)
Jul 16, 2019
0.1700
0.1721
0.1600
0.1700
73,779
+0.00(+0.00%)
Jul 15, 2019
0.1632
0.1700
0.1592
0.1700
96,050
+0.01(+5.46%)
Jul 12, 2019
0.1600
0.1650
0.1600
0.1612
34,000
-0.00(-1.83%)
Jul 11, 2019
0.1570
0.1642
0.1570
0.1642
93,772
+0.00(+0.74%)
Jul 10, 2019
0.1632
0.1650
0.1502
0.1630
114,147
-0.00(-1.21%)
Jul 09, 2019
0.1535
0.1695
0.1535
0.1650
34,544
+0.01(+5.91%)
Jul 08, 2019
0.1620
0.1620
0.1500
0.1558
32,120
+0.01(+3.87%)
Jul 05, 2019
0.1600
0.1600
0.1432
0.1500
43,800
-0.00(-2.02%)
Jul 03, 2019
0.1548
0.1575
0.1500
0.1531
101,200
+0.01(+4.22%)
Jul 02, 2019
0.1460
0.1478
0.1390
0.1469
102,300
+0.01(+8.81%)
Jul 01, 2019
0.1380
0.1380
0.1350
0.1350
47,266
-0.01(-4.66%)
Jun 28, 2019
0.1431
0.1431
0.1400
0.1416
15,000
+0.00(+1.43%)
Jun 27, 2019
0.1560
0.1560
0.1360
0.1396
49,034
-0.00(-2.45%)
Jun 26, 2019
0.1431
0.1437
0.1359
0.1431
58,500
+0.00(+2.88%)
Jun 25, 2019
0.1600
0.1610
0.1383
0.1391
237,015
-0.01(-9.44%)
Jun 24, 2019
0.1409
0.1536
0.1409
0.1536
123,413
+0.02(+11.71%)
Jun 21, 2019
0.1350
0.1459
0.1333
0.1375
385,600
+0.00(+2.23%)
Jun 20, 2019
0.1347
0.1460
0.1345
0.1345
65,100
-0.00(-0.37%)
Jun 19, 2019
0.1400
0.1400
0.1350
0.1350
24,820
-0.00(-3.30%)
Jun 18, 2019
0.1455
0.1455
0.1350
0.1396
47,302
+0.00(+3.41%)
Jun 17, 2019
0.1340
0.1400
0.1269
0.1350
210,681
-0.00(-1.46%)
Jun 14, 2019
0.1374
0.1410
0.1300
0.1370
101,200
-0.00(-2.14%)
Jun 13, 2019
0.1428
0.1428
0.1356
0.1400
27,700
+0.01(+7.61%)
Jun 12, 2019
0.1440
0.1440
0.1301
0.1301
46,064
-0.01(-8.89%)
Jun 11, 2019
0.1500
0.1545
0.1389
0.1428
20,480
-0.01(-4.80%)
Jun 10, 2019
0.1500
0.1526
0.1400
0.1500
44,100
+0.01(+7.14%)
Jun 07, 2019
0.1364
0.1475
0.1364
0.1400
98,800
+0.00(+0.00%)
Jun 06, 2019
0.1399
0.1400
0.1320
0.1400
84,700
+0.00(+0.07%)
Jun 05, 2019
0.1300
0.1454
0.1300
0.1399
74,759
+0.00(+0.00%)
Jun 04, 2019
0.1400
0.1400
0.1335
0.1399
151,494
-0.00(-0.07%)
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
.