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
Satellos Bioscience Inc
(TSV:
ICO
)
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 (%)
Apr 30, 2014
0.3100
0.3400
0.3100
0.3400
411,824
+0.03(+7.94%)
Apr 29, 2014
0.3300
0.3300
0.2850
0.3150
1,009,603
-0.03(-10.00%)
Apr 28, 2014
0.3350
0.3600
0.3300
0.3500
203,985
-0.01(-2.78%)
Apr 25, 2014
0.3850
0.3850
0.3300
0.3600
629,388
-0.03(-6.49%)
Apr 24, 2014
0.3900
0.3900
0.3450
0.3850
227,374
-0.01(-1.28%)
Apr 23, 2014
0.3950
0.4100
0.3850
0.3900
228,597
-0.01(-2.50%)
Apr 22, 2014
0.3950
0.4100
0.3950
0.4000
239,300
+0.00(+0.00%)
Apr 21, 2014
0.3900
0.4150
0.3900
0.4000
270,895
+0.01(+2.56%)
Apr 17, 2014
0.3900
0.3900
0.3900
0
+0.01(+2.63%)
Apr 16, 2014
0.3550
0.3900
0.3550
0.3800
315,304
+0.02(+5.56%)
Apr 15, 2014
0.3700
0.3700
0.3400
0.3600
318,989
-0.02(-5.26%)
Apr 14, 2014
0.4000
0.4000
0.3700
0.3800
197,933
-0.02(-5.00%)
Apr 11, 2014
0.3950
0.4000
0.3800
0.4000
562,060
+0.00(+0.00%)
Apr 10, 2014
0.4200
0.4200
0.3950
0.4000
172,100
-0.02(-4.76%)
Apr 09, 2014
0.4100
0.4200
0.3900
0.4200
439,429
+0.01(+2.44%)
Apr 08, 2014
0.4000
0.4300
0.4000
0.4100
301,320
+0.01(+2.50%)
Apr 07, 2014
0.4150
0.4200
0.3700
0.4000
479,775
-0.02(-4.76%)
Apr 04, 2014
0.4450
0.4450
0.4000
0.4200
333,337
-0.03(-5.62%)
Apr 03, 2014
0.4600
0.4650
0.4350
0.4450
157,097
-0.02(-3.26%)
Apr 02, 2014
0.4400
0.4750
0.4400
0.4600
133,225
+0.01(+2.22%)
Apr 01, 2014
0.4300
0.4500
0.4250
0.4500
145,741
+0.02(+4.65%)
Mar 31, 2014
0.4350
0.4350
0.4100
0.4300
173,320
-0.01(-2.27%)
Mar 28, 2014
0.4350
0.4500
0.4150
0.4400
103,075
-0.01(-1.12%)
Mar 27, 2014
0.4400
0.4450
0.4100
0.4450
450,250
+0.01(+1.14%)
Mar 26, 2014
0.4600
0.4750
0.4400
0.4400
251,345
-0.03(-5.38%)
Mar 25, 2014
0.4700
0.4850
0.4500
0.4650
279,955
-0.01(-2.11%)
Mar 24, 2014
0.5100
0.5100
0.4750
0.4750
644,761
-0.04(-6.86%)
Mar 21, 2014
0.5200
0.5200
0.5100
0.5100
200,617
-0.01(-1.92%)
Mar 20, 2014
0.5000
0.5200
0.4850
0.5200
460,915
+0.02(+4.00%)
Mar 19, 2014
0.4850
0.5000
0.4750
0.5000
863,510
+0.02(+3.09%)
Mar 18, 2014
0.4900
0.4950
0.4800
0.4850
166,370
-0.01(-1.02%)
Mar 17, 2014
0.4900
0.5000
0.4800
0.4900
533,757
+0.00(+0.00%)
Mar 14, 2014
0.5100
0.5100
0.4750
0.4900
332,590
-0.02(-3.92%)
Mar 13, 2014
0.5200
0.5200
0.5000
0.5100
294,118
+0.00(+0.00%)
Mar 12, 2014
0.5200
0.5200
0.4950
0.5100
618,419
-0.01(-1.92%)
Mar 11, 2014
0.5400
0.5400
0.5200
0.5200
205,310
-0.02(-3.70%)
Mar 10, 2014
0.5500
0.5500
0.5200
0.5400
326,800
+0.00(+0.00%)
Mar 07, 2014
0.5600
0.5600
0.5200
0.5400
655,078
-0.03(-5.26%)
Mar 06, 2014
0.5700
0.5900
0.5600
0.5700
719,666
+0.01(+1.79%)
Mar 05, 2014
0.5400
0.5800
0.5400
0.5600
2,087,531
+0.03(+5.66%)
Mar 04, 2014
0.4900
0.5300
0.4850
0.5300
1,072,811
+0.03(+6.00%)
Mar 03, 2014
0.5300
0.5300
0.4900
0.5000
1,097,577
-0.04(-7.41%)
Feb 28, 2014
0.5400
0.5500
0.5200
0.5400
814,707
+0.01(+1.89%)
Feb 27, 2014
0.5500
0.5500
0.5100
0.5300
1,448,744
-0.01(-1.85%)
Feb 26, 2014
0.4950
0.5600
0.4900
0.5400
6,103,487
+0.08(+17.39%)
Feb 25, 2014
0.4100
0.4600
0.4100
0.4600
1,965,273
+0.05(+13.58%)
Feb 24, 2014
0.4100
0.4150
0.4000
0.4050
142,325
-0.01(-2.41%)
Feb 21, 2014
0.4250
0.4350
0.4150
0.4150
143,150
-0.01(-2.35%)
Feb 20, 2014
0.4300
0.4300
0.4200
0.4250
82,500
-0.02(-3.41%)
Feb 19, 2014
0.4400
0.4500
0.4350
0.4400
239,400
+0.01(+2.33%)
Feb 18, 2014
0.4100
0.4400
0.4100
0.4300
666,675
+0.03(+7.50%)
Feb 14, 2014
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Feb 13, 2014
0.4050
0.4050
0.4000
0.4000
37,400
-0.01(-1.23%)
Feb 12, 2014
0.4000
0.4050
0.3950
0.4050
117,830
+0.01(+1.25%)
Feb 11, 2014
0.4100
0.4100
0.3950
0.4000
133,500
-0.02(-4.76%)
Feb 10, 2014
0.4200
0.4200
0.3950
0.4200
190,745
+0.01(+3.70%)
Feb 07, 2014
0.4100
0.4100
0.4050
0.4050
107,071
-0.02(-5.81%)
Feb 06, 2014
0.4300
0.4300
0.4200
0.4300
185,500
-0.01(-2.27%)
Feb 05, 2014
0.4400
0.4400
0.4350
0.4400
30,800
+0.01(+2.33%)
Feb 04, 2014
0.4300
0.4400
0.4300
0.4300
158,799
+0.00(+0.00%)
Feb 03, 2014
0.4500
0.4500
0.4300
0.4300
121,800
-0.01(-2.27%)
Jan 31, 2014
0.4400
0.4500
0.4400
0.4400
41,592
+0.00(+0.00%)
Jan 30, 2014
0.4350
0.4700
0.4300
0.4400
423,770
+0.01(+1.15%)
Jan 29, 2014
0.4300
0.4400
0.4300
0.4350
400,600
+0.01(+1.16%)
Jan 28, 2014
0.4450
0.4450
0.4200
0.4300
445,584
-0.01(-2.27%)
Jan 27, 2014
0.4700
0.4700
0.4300
0.4400
260,336
-0.03(-6.38%)
Jan 24, 2014
0.4950
0.4950
0.4500
0.4700
230,130
-0.02(-4.08%)
Jan 23, 2014
0.4900
0.5000
0.4650
0.4900
649,218
+0.02(+4.26%)
Jan 22, 2014
0.4250
0.4900
0.4100
0.4700
1,440,508
-0.02(-4.08%)
Jan 21, 2014
0.5400
0.5400
0.4850
0.4900
344,201
-0.04(-7.55%)
Jan 20, 2014
0.5500
0.5500
0.5200
0.5300
59,700
-0.02(-3.64%)
Jan 17, 2014
0.5500
0.5600
0.5500
0.5500
69,900
+0.01(+1.85%)
Jan 16, 2014
0.5700
0.5800
0.5400
0.5400
267,284
-0.03(-5.26%)
Jan 15, 2014
0.5300
0.5700
0.5200
0.5700
299,868
+0.04(+7.55%)
Jan 14, 2014
0.5000
0.5500
0.4950
0.5300
603,337
+0.04(+8.16%)
Jan 13, 2014
0.5400
0.5400
0.4900
0.4900
636,746
-0.03(-5.77%)
Jan 10, 2014
0.4500
0.5200
0.4500
0.5200
893,213
+0.08(+16.85%)
Jan 09, 2014
0.4350
0.4450
0.4150
0.4450
306,200
+0.02(+3.49%)
Jan 08, 2014
0.4500
0.4500
0.4200
0.4300
281,725
-0.02(-3.37%)
Jan 07, 2014
0.4500
0.4550
0.4400
0.4450
146,752
+0.01(+1.14%)
Jan 06, 2014
0.4550
0.4650
0.4400
0.4400
361,147
-0.01(-2.22%)
Jan 03, 2014
0.4150
0.4500
0.4150
0.4500
801,364
+0.04(+9.76%)
Jan 02, 2014
0.3800
0.4150
0.3800
0.4100
492,195
+0.04(+10.81%)
Dec 31, 2013
0.3700
0.3700
0.3700
0
-0.02(-3.90%)
Dec 30, 2013
0.3750
0.3850
0.3700
0.3850
98,567
-0.01(-2.53%)
Dec 27, 2013
0.4000
0.4100
0.3800
0.3950
205,405
+0.01(+1.28%)
Dec 24, 2013
0.3900
0.3900
0.3900
0
+0.03(+6.85%)
Dec 23, 2013
0.3500
0.3650
0.3450
0.3650
218,000
+0.02(+5.80%)
Dec 20, 2013
0.3500
0.3500
0.3450
0.3450
145,135
-0.01(-1.43%)
Dec 19, 2013
0.3300
0.3550
0.3300
0.3500
261,535
+0.01(+2.94%)
Dec 18, 2013
0.3450
0.3450
0.3350
0.3400
82,100
-0.00(-1.45%)
Dec 17, 2013
0.3500
0.3550
0.3400
0.3450
106,429
+0.00(+0.00%)
Dec 16, 2013
0.3600
0.3600
0.3400
0.3450
143,910
-0.01(-1.43%)
Dec 13, 2013
0.3500
0.3600
0.3500
0.3500
32,991
-0.01(-2.78%)
Dec 12, 2013
0.3550
0.3700
0.3500
0.3600
394,000
+0.01(+2.86%)
Dec 11, 2013
0.3600
0.3700
0.3450
0.3500
411,000
-0.01(-2.78%)
Dec 10, 2013
0.3650
0.3650
0.3550
0.3600
116,045
-0.01(-1.37%)
Dec 09, 2013
0.3800
0.3800
0.3650
0.3650
4,360
-0.02(-3.95%)
Dec 06, 2013
0.3900
0.3900
0.3700
0.3800
52,000
+0.01(+2.70%)
Dec 05, 2013
0.3850
0.3900
0.3700
0.3700
128,250
-0.02(-5.13%)
Dec 04, 2013
0.3600
0.3950
0.3600
0.3900
152,839
+0.03(+8.33%)
Dec 03, 2013
0.3650
0.3700
0.3550
0.3600
81,566
+0.00(+0.00%)
Dec 02, 2013
0.3600
0.3600
0.3600
0.3600
18,500
+0.01(+2.86%)
Nov 29, 2013
0.3550
0.3700
0.3500
0.3500
97,000
-0.02(-4.11%)
Nov 28, 2013
0.3600
0.3700
0.3600
0.3650
65,000
+0.02(+4.29%)
Nov 27, 2013
0.3500
0.3600
0.3350
0.3500
168,200
+0.00(+0.00%)
Nov 26, 2013
0.3600
0.3600
0.3400
0.3500
286,000
-0.01(-1.41%)
Nov 25, 2013
0.3650
0.3650
0.3500
0.3550
128,115
-0.01(-1.39%)
Nov 22, 2013
0.3750
0.3800
0.3400
0.3600
998,650
-0.01(-2.70%)
Nov 21, 2013
0.3700
0.3800
0.3700
0.3700
56,000
+0.00(+0.00%)
Nov 20, 2013
0.3800
0.3800
0.3700
0.3700
64,475
+0.00(+0.00%)
Nov 19, 2013
0.3800
0.3800
0.3700
0.3700
118,900
-0.02(-3.90%)
Nov 18, 2013
0.3850
0.3850
0.3800
0.3850
101,730
+0.00(+0.00%)
Nov 15, 2013
0.4000
0.4000
0.3850
0.3850
112,350
-0.01(-1.28%)
Nov 14, 2013
0.4050
0.4050
0.3900
0.3900
145,529
-0.03(-8.24%)
Nov 12, 2013
0.4200
0.4250
0.4000
0.4250
179,600
+0.01(+1.19%)
Nov 11, 2013
0.4350
0.4350
0.4200
0.4200
57,200
-0.02(-3.45%)
Nov 08, 2013
0.4350
0.4350
0.4350
0.4350
22,900
+0.01(+1.16%)
Nov 07, 2013
0.4250
0.4350
0.4250
0.4300
30,025
+0.01(+1.18%)
Nov 06, 2013
0.4350
0.4800
0.4250
0.4250
482,140
+0.00(+0.00%)
Nov 05, 2013
0.4300
0.4450
0.4200
0.4250
192,795
+0.00(+0.00%)
Nov 04, 2013
0.4300
0.4400
0.4150
0.4250
226,730
-0.01(-1.16%)
Nov 01, 2013
0.4050
0.4400
0.4050
0.4300
558,400
+0.03(+7.50%)
Oct 31, 2013
0.3950
0.4000
0.3950
0.4000
6,400
+0.01(+1.27%)
Oct 30, 2013
0.4000
0.4000
0.3850
0.3950
165,270
-0.01(-1.25%)
Oct 29, 2013
0.3600
0.4100
0.3500
0.4000
931,670
+0.05(+14.29%)
Oct 28, 2013
0.3500
0.3500
0.3400
0.3500
433,720
+0.01(+2.94%)
Oct 25, 2013
0.3400
0.3500
0.3400
0.3400
41,500
+0.01(+1.49%)
Oct 24, 2013
0.3350
0.3400
0.3350
0.3350
65,350
+0.00(+0.00%)
Oct 23, 2013
0.3400
0.3400
0.3350
0.3350
56,900
-0.01(-1.47%)
Oct 22, 2013
0.3500
0.3500
0.3350
0.3400
168,426
+0.00(+0.00%)
Oct 21, 2013
0.3500
0.3500
0.3400
0.3400
269,850
-0.00(-1.45%)
Oct 18, 2013
0.3450
0.3550
0.3450
0.3450
121,786
+0.00(+0.00%)
Oct 17, 2013
0.3700
0.3700
0.3450
0.3450
168,896
-0.01(-2.82%)
Oct 16, 2013
0.3550
0.3600
0.3550
0.3550
160,150
+0.01(+1.43%)
Oct 15, 2013
0.3400
0.3550
0.3400
0.3500
108,346
+0.00(+0.00%)
Oct 11, 2013
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 10, 2013
0.3550
0.3550
0.3450
0.3500
101,680
-0.01(-2.78%)
Oct 09, 2013
0.3600
0.3600
0.3500
0.3600
37,400
+0.00(+0.00%)
Oct 08, 2013
0.3800
0.3800
0.3600
0.3600
25,675
+0.02(+4.35%)
Oct 07, 2013
0.3850
0.3850
0.3450
0.3450
272,367
-0.05(-12.66%)
Oct 04, 2013
0.3800
0.3950
0.3650
0.3950
214,400
+0.01(+1.28%)
Oct 03, 2013
0.4000
0.4000
0.3850
0.3900
57,500
-0.01(-2.50%)
Oct 02, 2013
0.4050
0.4050
0.3900
0.4000
123,000
-0.01(-1.23%)
Oct 01, 2013
0.4050
0.4200
0.4050
0.4050
48,000
-0.02(-5.81%)
Sep 27, 2013
0.4300
0.4300
0.4300
0.4300
15,200
+0.00(+0.00%)
Sep 26, 2013
0.4450
0.4450
0.4300
0.4300
60,000
+0.01(+1.18%)
Sep 25, 2013
0.4500
0.4650
0.4250
0.4250
237,250
-0.02(-3.41%)
Sep 24, 2013
0.4650
0.4700
0.4400
0.4400
363,800
-0.03(-5.38%)
Sep 23, 2013
0.4500
0.4700
0.4500
0.4650
277,000
+0.01(+2.20%)
Sep 20, 2013
0.4500
0.4600
0.4400
0.4550
229,600
+0.01(+2.25%)
Sep 19, 2013
0.4250
0.4500
0.4250
0.4450
28,952
+0.01(+2.30%)
Sep 18, 2013
0.4300
0.4400
0.4250
0.4350
92,300
-0.01(-1.14%)
Sep 17, 2013
0.4350
0.4500
0.4250
0.4400
185,300
+0.02(+3.53%)
Sep 16, 2013
0.4250
0.4300
0.4250
0.4250
79,000
-0.01(-1.16%)
Sep 13, 2013
0.4250
0.4350
0.4200
0.4300
112,600
-0.02(-3.37%)
Sep 12, 2013
0.4500
0.4500
0.4250
0.4450
123,200
-0.01(-1.11%)
Sep 11, 2013
0.4550
0.4700
0.4200
0.4500
666,925
-0.01(-1.10%)
Sep 10, 2013
0.4700
0.4700
0.4500
0.4550
253,500
-0.01(-2.15%)
Sep 09, 2013
0.4600
0.4750
0.4500
0.4650
176,400
+0.01(+1.09%)
Sep 06, 2013
0.4550
0.4600
0.4350
0.4600
186,683
+0.01(+2.22%)
Sep 05, 2013
0.4350
0.4600
0.4350
0.4500
437,700
+0.01(+2.27%)
Sep 04, 2013
0.4050
0.4400
0.4050
0.4400
325,144
+0.03(+8.64%)
Sep 03, 2013
0.3900
0.4350
0.3850
0.4050
358,400
+0.02(+5.19%)
Aug 30, 2013
0.3850
0.3850
0.3850
0
+0.00(+0.00%)
Aug 29, 2013
0.3750
0.4000
0.3700
0.3850
190,179
-0.01(-1.28%)
Aug 28, 2013
0.3650
0.4000
0.3650
0.3900
371,455
+0.04(+11.43%)
Aug 27, 2013
0.3700
0.3700
0.3500
0.3500
178,015
-0.02(-4.11%)
Aug 26, 2013
0.3650
0.3650
0.3650
0.3650
10,000
+0.01(+1.39%)
Aug 23, 2013
0.3700
0.3700
0.3550
0.3600
114,900
-0.01(-2.70%)
Aug 22, 2013
0.3700
0.3750
0.3650
0.3700
124,000
+0.01(+2.78%)
Aug 21, 2013
0.3700
0.3800
0.3600
0.3600
45,300
+0.01(+2.86%)
Aug 20, 2013
0.3600
0.3600
0.3500
0.3500
38,000
+0.00(+0.00%)
Aug 19, 2013
0.3700
0.3700
0.3500
0.3500
278,050
-0.01(-1.41%)
Aug 16, 2013
0.3750
0.3800
0.3550
0.3550
119,000
-0.02(-4.05%)
Aug 15, 2013
0.3700
0.3800
0.3650
0.3700
142,500
+0.01(+1.37%)
Aug 14, 2013
0.3750
0.3800
0.3650
0.3650
83,275
-0.01(-1.35%)
Aug 13, 2013
0.4000
0.4000
0.3700
0.3700
192,482
-0.02(-3.90%)
Aug 12, 2013
0.3850
0.4000
0.3750
0.3850
131,025
-0.01(-2.53%)
Aug 09, 2013
0.3850
0.4000
0.3850
0.3950
79,238
+0.01(+1.28%)
Aug 08, 2013
0.4050
0.4050
0.3900
0.3900
83,800
-0.02(-3.70%)
Aug 07, 2013
0.4150
0.4150
0.4050
0.4050
55,414
-0.01(-2.41%)
Aug 06, 2013
0.4200
0.4300
0.4150
0.4150
60,226
-0.02(-3.49%)
Aug 02, 2013
0.4300
0.4300
0.4300
0
+0.02(+4.88%)
Aug 01, 2013
0.4100
0.4200
0.4050
0.4100
99,674
+0.01(+2.50%)
Jul 31, 2013
0.4200
0.4200
0.4000
0.4000
184,062
-0.02(-4.76%)
Jul 30, 2013
0.4150
0.4200
0.4000
0.4200
135,520
+0.00(+0.00%)
Jul 29, 2013
0.4050
0.4200
0.4000
0.4200
231,522
+0.01(+2.44%)
Jul 26, 2013
0.4200
0.4200
0.4000
0.4100
197,985
-0.02(-3.53%)
Jul 25, 2013
0.4400
0.4400
0.4150
0.4250
194,941
+0.01(+1.19%)
Jul 24, 2013
0.4350
0.4350
0.4200
0.4200
344,650
+0.00(+0.00%)
Jul 23, 2013
0.4050
0.4350
0.4050
0.4200
423,266
+0.02(+5.00%)
Jul 22, 2013
0.4000
0.4200
0.3800
0.4000
526,454
+0.02(+3.90%)
Jul 19, 2013
0.3900
0.3950
0.3750
0.3850
181,100
+0.01(+1.32%)
Jul 18, 2013
0.3800
0.3900
0.3700
0.3800
299,902
+0.01(+2.70%)
Jul 17, 2013
0.3800
0.3800
0.3550
0.3700
479,600
+0.00(+0.00%)
Jul 16, 2013
0.3750
0.4000
0.3650
0.3700
312,252
+0.01(+1.37%)
Jul 15, 2013
0.3550
0.3950
0.3400
0.3650
988,154
+0.01(+2.82%)
Jul 12, 2013
0.3100
0.3550
0.3050
0.3550
784,870
+0.05(+18.33%)
Jul 11, 2013
0.3000
0.3050
0.2900
0.3000
76,500
+0.02(+5.26%)
Jul 10, 2013
0.3050
0.3050
0.2850
0.2850
83,800
-0.02(-5.00%)
Jul 09, 2013
0.3000
0.3050
0.2900
0.3000
126,030
-0.01(-1.64%)
Jul 08, 2013
0.3250
0.3250
0.3050
0.3050
24,196
-0.01(-1.61%)
Jul 05, 2013
0.3350
0.3350
0.3000
0.3100
66,924
+0.01(+1.64%)
Jul 04, 2013
0.3100
0.3200
0.2900
0.3050
87,430
+0.02(+5.17%)
Jul 03, 2013
0.3000
0.3050
0.2800
0.2900
80,300
+0.01(+3.57%)
Jul 02, 2013
0.2850
0.2850
0.2800
0.2800
32,300
-0.02(-6.67%)
Jun 28, 2013
0.3000
0.3000
0.3000
0
+0.02(+9.09%)
Jun 26, 2013
0.2750
0.2750
0.2700
0.2750
98,000
+0.01(+1.85%)
Jun 25, 2013
0.2650
0.2800
0.2650
0.2700
28,827
+0.00(+0.00%)
Jun 24, 2013
0.2700
0.2850
0.2700
0.2700
159,296
+0.00(+0.00%)
Jun 21, 2013
0.2900
0.3000
0.2600
0.2700
469,500
-0.02(-8.47%)
Jun 20, 2013
0.3250
0.3250
0.2900
0.2950
222,780
-0.03(-9.23%)
Jun 19, 2013
0.3300
0.3300
0.3000
0.3250
123,500
+0.00(+0.00%)
Jun 18, 2013
0.3300
0.3450
0.3250
0.3250
138,152
+0.02(+4.84%)
Jun 17, 2013
0.2900
0.3500
0.2900
0.3100
602,000
+0.02(+5.08%)
Jun 14, 2013
0.2950
0.2950
0.2950
0.2950
39,775
-0.01(-1.67%)
Jun 13, 2013
0.2800
0.3100
0.2800
0.3000
197,192
+0.01(+3.45%)
Jun 12, 2013
0.2950
0.3000
0.2700
0.2900
55,060
-0.01(-3.33%)
Jun 11, 2013
0.3050
0.3050
0.3000
0.3000
148,362
-0.01(-1.64%)
Jun 10, 2013
0.3150
0.3200
0.3050
0.3050
119,500
-0.01(-3.17%)
Jun 07, 2013
0.3150
0.3200
0.3100
0.3150
103,375
-0.02(-4.55%)
Jun 06, 2013
0.3300
0.3350
0.3200
0.3300
59,714
+0.01(+3.13%)
Jun 05, 2013
0.3150
0.3300
0.3150
0.3200
49,000
+0.02(+4.92%)
Jun 04, 2013
0.3300
0.3300
0.3050
0.3050
58,300
-0.02(-4.69%)
Jun 03, 2013
0.3300
0.3350
0.3200
0.3200
203,000
+0.00(+0.00%)
May 31, 2013
0.3200
0.3250
0.3150
0.3200
155,000
-0.01(-3.03%)
May 30, 2013
0.3200
0.3350
0.3200
0.3300
141,225
+0.01(+3.13%)
May 29, 2013
0.3200
0.3300
0.3150
0.3200
50,000
+0.01(+1.59%)
May 28, 2013
0.3200
0.3200
0.3150
0.3150
89,700
-0.01(-1.56%)
May 27, 2013
0.3250
0.3450
0.3150
0.3200
84,000
-0.02(-4.48%)
May 24, 2013
0.3300
0.3350
0.3100
0.3350
204,150
+0.02(+4.69%)
May 23, 2013
0.3350
0.3350
0.3150
0.3200
114,000
+0.01(+1.59%)
May 22, 2013
0.3400
0.3400
0.3150
0.3150
392,478
-0.01(-3.08%)
May 21, 2013
0.3450
0.3450
0.3250
0.3250
179,385
-0.02(-4.41%)
May 17, 2013
0.3400
0.3400
0.3400
0
-0.00(-1.45%)
May 16, 2013
0.3400
0.3450
0.3300
0.3450
177,150
+0.00(+1.47%)
May 15, 2013
0.3450
0.3500
0.3400
0.3400
285,988
+0.02(+6.25%)
May 13, 2013
0.3000
0.3300
0.3000
0.3200
899,727
+0.04(+14.29%)
May 10, 2013
0.3450
0.3450
0.2750
0.2800
3,411,463
-0.12(-30.00%)
May 09, 2013
0.4550
0.4550
0.3950
0.4000
303,450
-0.06(-13.04%)
May 08, 2013
0.4500
0.4650
0.4500
0.4600
29,700
+0.02(+3.37%)
May 07, 2013
0.4600
0.4700
0.4450
0.4450
32,500
-0.02(-3.26%)
May 06, 2013
0.4600
0.4600
0.4300
0.4600
77,832
-0.03(-6.12%)
May 03, 2013
0.4900
0.5100
0.4800
0.4900
290,295
-0.01(-2.00%)
May 02, 2013
0.4300
0.5000
0.4200
0.5000
208,851
+0.08(+17.65%)
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
.