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

Orvana Minerals Corp (TSX: ORV )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, May 21, 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 (%)
Dec 31, 2008 0.5300 0.5700 0.5200 0.5500 41,800 +0.05(+10.00%)
Dec 30, 2008 0.4950 0.5000 0.4950 0.5000 46,000 +0.01(+1.01%)
Dec 29, 2008 0.4900 0.4950 0.4450 0.4950 39,100 -0.01(-1.00%)
Dec 24, 2008 0.4500 0.5000 0.4500 0.5000 48,000 +0.01(+2.04%)
Dec 23, 2008 0.5600 0.5600 0.4900 0.4900 167,500 -0.04(-7.55%)
Dec 22, 2008 0.5800 0.5800 0.5000 0.5300 1,220,600 -0.04(-7.02%)
Dec 19, 2008 0.5300 0.5700 0.5100 0.5700 94,700 +0.02(+3.64%)
Dec 18, 2008 0.4850 0.5600 0.4850 0.5500 79,395 +0.06(+11.11%)
Dec 17, 2008 0.4950 0.4950 0 +0.00(+0.00%)
Dec 16, 2008 0.5300 0.5300 0.4950 0.4950 8,500 -0.06(-10.00%)
Dec 15, 2008 0.5500 0.5600 0.5100 0.5500 36,300 -0.01(-1.79%)
Dec 12, 2008 0.4850 0.5700 0.4850 0.5600 41,900 +0.01(+1.82%)
Dec 11, 2008 0.4450 0.5700 0.4450 0.5500 372,210 +0.09(+18.28%)
Dec 10, 2008 0.4400 0.4850 0.4400 0.4650 118,300 +0.01(+1.09%)
Dec 09, 2008 0.4850 0.4850 0.4400 0.4600 27,400 -0.02(-5.15%)
Dec 08, 2008 0.4650 0.4850 0.4650 0.4850 30,500 +0.02(+5.43%)
Dec 05, 2008 0.4600 0.4600 0.4400 0.4600 57,000 +0.00(+0.00%)
Dec 04, 2008 0.4600 0.4800 0.4300 0.4600 59,975 +0.01(+2.22%)
Dec 03, 2008 0.4350 0.4500 0.4350 0.4500 47,930 -0.01(-2.17%)
Dec 02, 2008 0.4650 0.4700 0.4600 0.4600 22,200 +0.01(+2.22%)
Dec 01, 2008 0.4400 0.4650 0.4400 0.4500 25,162 -0.04(-9.09%)
Nov 28, 2008 0.4750 0.4950 0.4600 0.4950 47,400 -0.01(-1.00%)
Nov 27, 2008 0.4700 0.5000 0.4700 0.5000 28,000 +0.03(+6.38%)
Nov 26, 2008 0.4400 0.4700 0.4250 0.4700 49,000 +0.05(+11.90%)
Nov 25, 2008 0.4200 0.4200 0.4200 0.4200 2,500 -0.02(-3.45%)
Nov 24, 2008 0.4250 0.4650 0.4200 0.4350 147,600 +0.01(+2.35%)
Nov 21, 2008 0.4050 0.4300 0.4000 0.4250 104,314 +0.02(+6.25%)
Nov 20, 2008 0.3850 0.4600 0.3800 0.4000 85,850 +0.01(+2.56%)
Nov 19, 2008 0.4700 0.4700 0.3900 0.3900 142,500 -0.03(-8.24%)
Nov 18, 2008 0.4400 0.4450 0.4150 0.4250 45,300 -0.03(-5.56%)
Nov 17, 2008 0.4500 0.4500 0.4300 0.4500 14,200 +0.02(+4.65%)
Nov 14, 2008 0.4300 0.4300 0.4300 0.4300 80,500 +0.01(+1.18%)
Nov 13, 2008 0.4500 0.4500 0.3650 0.4250 166,500 -0.05(-10.53%)
Nov 12, 2008 0.4850 0.4850 0.4750 0.4750 21,602 -0.03(-5.00%)
Nov 11, 2008 0.4800 0.5200 0.4700 0.5000 72,970 +0.01(+1.01%)
Nov 10, 2008 0.5400 0.5400 0.4800 0.4950 30,600 -0.05(-8.33%)
Nov 07, 2008 0.5100 0.5400 0.4800 0.5400 34,625 +0.02(+3.85%)
Nov 06, 2008 0.5200 0.5200 0.4700 0.5200 33,500 +0.04(+7.22%)
Nov 05, 2008 0.5300 0.5300 0.4850 0.4850 52,200 -0.05(-8.49%)
Nov 04, 2008 0.4750 0.5500 0.4700 0.5300 159,000 +0.10(+21.84%)
Nov 03, 2008 0.4350 0.4750 0.4300 0.4350 110,080 +0.01(+1.16%)
Oct 31, 2008 0.4300 0.4300 0.4200 0.4300 47,735 +0.02(+4.88%)
Oct 30, 2008 0.4200 0.4250 0.3850 0.4100 171,000 +0.00(+0.00%)
Oct 29, 2008 0.4000 0.4300 0.3800 0.4100 558,450 +0.06(+17.14%)
Oct 28, 2008 0.4250 0.4250 0.3300 0.3500 806,302 -0.05(-11.39%)
Oct 27, 2008 0.4400 0.4400 0.3900 0.3950 795,900 -0.04(-10.23%)
Oct 24, 2008 0.4550 0.4550 0.4000 0.4400 582,400 -0.01(-1.12%)
Oct 23, 2008 0.4500 0.4500 0.4300 0.4450 78,500 +0.02(+3.49%)
Oct 22, 2008 0.4900 0.4900 0.4300 0.4300 395,650 -0.07(-14.00%)
Oct 21, 2008 0.4900 0.5000 0.4750 0.5000 80,700 +0.01(+2.04%)
Oct 20, 2008 0.4700 0.4900 0.4700 0.4900 82,550 +0.02(+4.26%)
Oct 17, 2008 0.4750 0.4950 0.4700 0.4700 84,600 -0.04(-7.84%)
Oct 16, 2008 0.5200 0.5200 0.4500 0.5100 85,500 -0.01(-1.92%)
Oct 15, 2008 0.5500 0.5600 0.5000 0.5200 74,900 -0.02(-3.70%)
Oct 14, 2008 0.5300 0.5800 0.4850 0.5400 74,950 +0.06(+11.34%)
Oct 10, 2008 0.4900 0.5300 0.4200 0.4850 180,921 -0.03(-4.90%)
Oct 09, 2008 0.5000 0.5300 0.4850 0.5100 117,700 +0.01(+2.00%)
Oct 08, 2008 0.5200 0.5300 0.5000 0.5000 74,950 -0.04(-7.41%)
Oct 07, 2008 0.5600 0.5600 0.4900 0.5400 116,530 -0.02(-3.57%)
Oct 06, 2008 0.5600 0.5700 0.5000 0.5600 346,130 -0.02(-3.45%)
Oct 03, 2008 0.6000 0.6000 0.5800 0.5800 38,500 -0.01(-1.69%)
Oct 02, 2008 0.6000 0.6000 0.5900 0.5900 22,900 -0.01(-1.67%)
Oct 01, 2008 0.6200 0.6400 0.6000 0.6000 52,100 +0.02(+3.45%)
Sep 30, 2008 0.5700 0.6200 0.5700 0.5800 54,470 -0.01(-1.69%)
Sep 29, 2008 0.6200 0.6200 0.5800 0.5900 102,507 -0.01(-1.67%)
Sep 26, 2008 0.6100 0.6400 0.6000 0.6000 12,750 -0.03(-4.76%)
Sep 25, 2008 0.6300 0.6300 0.6300 0.6300 167 +0.00(+0.00%)
Sep 24, 2008 0.6300 0.6300 0.6000 0.6300 49,975 +0.00(+0.00%)
Sep 23, 2008 0.6100 0.6300 0.6100 0.6300 16,500 +0.03(+5.00%)
Sep 22, 2008 0.6300 0.6300 0.6000 0.6000 103,000 +0.00(+0.00%)
Sep 19, 2008 0.6000 0.6100 0.6000 0.6000 64,100 +0.00(+0.00%)
Sep 18, 2008 0.6400 0.6400 0.6000 0.6000 164,801 +0.00(+0.00%)
Sep 17, 2008 0.5600 0.6200 0.5400 0.6000 187,300 +0.04(+7.14%)
Sep 16, 2008 0.5700 0.5700 0.5400 0.5600 83,090 -0.01(-1.75%)
Sep 15, 2008 0.5600 0.5800 0.5600 0.5700 172,360 +0.01(+1.79%)
Sep 12, 2008 0.5600 0.5800 0.5600 0.5600 16,500 +0.00(+0.00%)
Sep 11, 2008 0.5600 0.5700 0.5600 0.5600 47,000 +0.00(+0.00%)
Sep 10, 2008 0.5600 0.5900 0.5600 0.5600 104,900 -0.02(-3.45%)
Sep 09, 2008 0.5900 0.5900 0.5600 0.5800 141,500 -0.01(-1.69%)
Sep 08, 2008 0.6100 0.6100 0.5900 0.5900 19,480 +0.00(+0.00%)
Sep 05, 2008 0.5900 0.6200 0.5900 0.5900 18,100 +0.00(+0.00%)
Sep 04, 2008 0.6000 0.6300 0.5900 0.5900 20,000 -0.02(-3.28%)
Sep 03, 2008 0.6200 0.6400 0.5900 0.6100 64,750 +0.00(+0.00%)
Sep 02, 2008 0.6200 0.6200 0.6100 0.6100 18,000 -0.01(-1.61%)
Aug 29, 2008 0.6200 0.6200 0.6200 0.6200 10,000 +0.02(+3.33%)
Aug 28, 2008 0.6200 0.6200 0.6000 0.6000 52,000 -0.02(-3.23%)
Aug 27, 2008 0.6200 0.6200 0.6200 0.6200 6,500 +0.01(+1.64%)
Aug 26, 2008 0.6000 0.6300 0.6000 0.6100 25,700 -0.01(-1.61%)
Aug 25, 2008 0.6000 0.6200 0.6000 0.6200 3,700 +0.02(+3.33%)
Aug 22, 2008 0.6100 0.6100 0.6000 0.6000 155,100 -0.03(-4.76%)
Aug 21, 2008 0.6300 0.6300 0.6300 0.6300 34,500 +0.00(+0.00%)
Aug 20, 2008 0.6400 0.6400 0.6200 0.6300 9,500 -0.01(-1.56%)
Aug 19, 2008 0.6000 0.6700 0.6000 0.6400 49,000 +0.02(+3.23%)
Aug 18, 2008 0.6000 0.6200 0.6000 0.6200 13,500 +0.01(+1.64%)
Aug 15, 2008 0.6500 0.6500 0.6000 0.6100 117,550 +0.00(+0.00%)
Aug 14, 2008 0.6000 0.6200 0.6000 0.6100 83,182 +0.00(+0.00%)
Aug 13, 2008 0.6000 0.6100 0.5800 0.6100 67,500 +0.02(+3.39%)
Aug 12, 2008 0.5800 0.6300 0.5300 0.5900 76,749 +0.00(+0.00%)
Aug 11, 2008 0.5900 0.5900 0.5800 0.5900 24,382 +0.00(+0.00%)
Aug 08, 2008 0.5900 0.6000 0.5900 0.5900 59,300 -0.01(-1.67%)
Aug 07, 2008 0.6100 0.6100 0.6000 0.6000 74,600 -0.03(-4.76%)
Aug 06, 2008 0.6300 0.6300 0.6300 0.6300 1,500 +0.02(+3.28%)
Aug 05, 2008 0.6200 0.6200 0.6100 0.6100 80,600 -0.02(-3.17%)
Aug 04, 2008 0.6200 0.6300 0.6200 0.6300 34,586 +0.00(+0.00%)
Aug 01, 2008 0.6200 0.6300 0.6200 0.6300 34,586 +0.02(+3.28%)
Jul 31, 2008 0.6200 0.6200 0.6100 0.6100 10,500 +0.00(+0.00%)
Jul 30, 2008 0.6300 0.6300 0.5500 0.6100 222,200 -0.02(-3.17%)
Jul 29, 2008 0.6300 0.6300 0.6200 0.6300 44,500 -0.01(-1.56%)
Jul 28, 2008 0.6500 0.6500 0.6400 0.6400 15,900 +0.01(+1.59%)
Jul 25, 2008 0.6300 0.6300 0.6200 0.6300 41,350 +0.00(+0.00%)
Jul 24, 2008 0.6200 0.6500 0.6200 0.6300 19,815 +0.00(+0.00%)
Jul 23, 2008 0.6200 0.6400 0.6200 0.6300 28,100 +0.00(+0.00%)
Jul 22, 2008 0.6400 0.6400 0.6300 0.6300 13,548 -0.01(-1.56%)
Jul 21, 2008 0.6400 0.6400 0.6100 0.6400 30,500 +0.00(+0.00%)
Jul 18, 2008 0.6400 0.6400 0.6400 0.6400 22,700 +0.00(+0.00%)
Jul 17, 2008 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jul 16, 2008 0.6500 0.6600 0.6400 0.6400 54,700 -0.02(-3.03%)
Jul 15, 2008 0.6600 0.6600 0.6500 0.6600 9,400 +0.00(+0.00%)
Jul 14, 2008 0.6400 0.6600 0.6400 0.6600 15,467 +0.01(+1.54%)
Jul 11, 2008 0.6600 0.6600 0.6400 0.6500 70,200 +0.01(+1.56%)
Jul 10, 2008 0.6500 0.6600 0.6400 0.6400 38,200 -0.01(-1.54%)
Jul 09, 2008 0.6700 0.6700 0.6500 0.6500 125,462 -0.02(-2.99%)
Jul 08, 2008 0.6700 0.6700 0.6700 0.6700 10,100 +0.00(+0.00%)
Jul 07, 2008 0.6700 0.6700 0.6700 0.6700 9,000 -0.01(-1.47%)
Jul 04, 2008 0.6800 0.6800 0.6800 0.6800 14,500 -0.02(-2.86%)
Jul 03, 2008 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Jul 02, 2008 0.6900 0.7100 0.6800 0.7000 31,233 +0.02(+2.94%)
Jul 01, 2008 0.6800 0.6800 0.6800 0.6800 20,000 +0.00(+0.00%)
Jun 30, 2008 0.6800 0.6800 0.6800 0.6800 20,000 +0.01(+1.49%)
Jun 27, 2008 0.6700 0.6700 0.6700 0.6700 30,400 +0.00(+0.00%)
Jun 26, 2008 0.6800 0.6800 0.6600 0.6700 22,800 +0.00(+0.00%)
Jun 25, 2008 0.6800 0.6800 0.6700 0.6700 24,000 +0.00(+0.00%)
Jun 24, 2008 0.6700 0.6800 0.6700 0.6700 41,400 +0.00(+0.00%)
Jun 23, 2008 0.6700 0.6800 0.6700 0.6700 66,550 +0.01(+1.52%)
Jun 20, 2008 0.6700 0.6700 0.6600 0.6600 32,090 -0.01(-1.49%)
Jun 19, 2008 0.6700 0.6700 0.6700 0.6700 99,070 +0.00(+0.00%)
Jun 18, 2008 0.6700 0.6800 0.6700 0.6700 20,150 +0.00(+0.00%)
Jun 17, 2008 0.6700 0.6800 0.6700 0.6700 31,500 +0.00(+0.00%)
Jun 16, 2008 0.6800 0.6900 0.6700 0.6700 54,100 -0.01(-1.47%)
Jun 13, 2008 0.6900 0.7000 0.6800 0.6800 21,300 +0.00(+0.00%)
Jun 12, 2008 0.7100 0.7100 0.6800 0.6800 9,200 +0.00(+0.00%)
Jun 11, 2008 0.6800 0.6800 0.6800 0.6800 8,950 -0.03(-4.23%)
Jun 10, 2008 0.7000 0.7100 0.6800 0.7100 4,100 +0.02(+2.90%)
Jun 09, 2008 0.6900 0.6900 0.6900 0.6900 5,100 -0.02(-2.82%)
Jun 06, 2008 0.7000 0.7100 0.7000 0.7100 62,700 +0.01(+1.43%)
Jun 05, 2008 0.7000 0.7200 0.7000 0.7000 31,050 -0.02(-2.78%)
Jun 04, 2008 0.7100 0.7200 0.7100 0.7200 51,602 +0.02(+2.86%)
Jun 03, 2008 0.7000 0.7100 0.7000 0.7000 14,000 +0.00(+0.00%)
Jun 02, 2008 0.7100 0.7200 0.7000 0.7000 35,273 -0.02(-2.78%)
May 30, 2008 0.7100 0.7200 0.7100 0.7200 47,163 +0.01(+1.41%)
May 29, 2008 0.7200 0.7200 0.7100 0.7100 27,800 +0.01(+1.43%)
May 28, 2008 0.7000 0.7100 0.7000 0.7000 50,300 +0.00(+0.00%)
May 27, 2008 0.7100 0.7100 0.7000 0.7000 28,950 -0.01(-1.41%)
May 26, 2008 0.7200 0.7200 0.7100 0.7100 44,200 +0.00(+0.00%)
May 23, 2008 0.7100 0.7100 0.7100 0.7100 37,500 +0.00(+0.00%)
May 22, 2008 0.7100 0.7200 0.7100 0.7100 21,500 -0.01(-1.39%)
May 21, 2008 0.7100 0.7200 0.7100 0.7200 193,772 +0.01(+1.41%)
May 20, 2008 0.7100 0.7200 0.7100 0.7100 48,100 -0.02(-2.74%)
May 19, 2008 0.7300 0.7300 0.7100 0.7300 45,773 +0.00(+0.00%)
May 16, 2008 0.7300 0.7300 0.7100 0.7300 45,773 +0.02(+2.82%)
May 15, 2008 0.7300 0.7300 0.7100 0.7100 117,300 -0.01(-1.39%)
May 14, 2008 0.7200 0.7400 0.7100 0.7200 85,000 +0.01(+1.41%)
May 13, 2008 0.6800 0.7200 0.6800 0.7100 294,900 +0.04(+5.97%)
May 12, 2008 0.6800 0.6900 0.6700 0.6700 30,000 -0.01(-1.47%)
May 09, 2008 0.6600 0.6800 0.6600 0.6800 273,850 +0.01(+1.49%)
May 08, 2008 0.6500 0.6800 0.6500 0.6700 17,500 +0.01(+1.52%)
May 07, 2008 0.6600 0.6600 0.6600 0.6600 10,800 -0.01(-1.49%)
May 06, 2008 0.6500 0.6700 0.6500 0.6700 37,400 +0.03(+4.69%)
May 05, 2008 0.6200 0.6500 0.6200 0.6400 94,000 +0.02(+3.23%)
May 02, 2008 0.6300 0.6300 0.6200 0.6200 80,000 +0.00(+0.00%)
May 01, 2008 0.6400 0.6400 0.6200 0.6200 26,400 -0.01(-1.59%)
Apr 30, 2008 0.6200 0.6600 0.6200 0.6300 49,000 +0.02(+3.28%)
Apr 29, 2008 0.6100 0.6100 0.6000 0.6100 48,800 -0.01(-1.61%)
Apr 28, 2008 0.6200 0.6300 0.6200 0.6200 100,900 -0.01(-1.59%)
Apr 25, 2008 0.6200 0.6400 0.6200 0.6300 52,581 +0.00(+0.00%)
Apr 24, 2008 0.6400 0.6400 0.6300 0.6300 67,000 -0.02(-3.08%)
Apr 23, 2008 0.6600 0.6600 0.6500 0.6500 25,700 +0.00(+0.00%)
Apr 22, 2008 0.6700 0.6700 0.6500 0.6500 30,600 -0.02(-2.99%)
Apr 21, 2008 0.6600 0.6700 0.6600 0.6700 24,200 +0.00(+0.00%)
Apr 18, 2008 0.6800 0.6800 0.6600 0.6700 50,700 -0.01(-1.47%)
Apr 17, 2008 0.6600 0.6800 0.6600 0.6800 21,600 +0.02(+3.03%)
Apr 16, 2008 0.6700 0.6800 0.6600 0.6600 92,300 -0.02(-2.94%)
Apr 15, 2008 0.6900 0.6900 0.6600 0.6800 77,000 +0.01(+1.49%)
Apr 14, 2008 0.6900 0.6900 0.6700 0.6700 71,100 -0.02(-2.90%)
Apr 11, 2008 0.6800 0.6900 0.6800 0.6900 24,400 -0.01(-1.43%)
Apr 10, 2008 0.6900 0.7000 0.6800 0.7000 24,300 +0.01(+1.45%)
Apr 09, 2008 0.7000 0.7000 0.6800 0.6900 68,075 -0.01(-1.43%)
Apr 08, 2008 0.6900 0.7100 0.6900 0.7000 58,400 -0.01(-1.41%)
Apr 07, 2008 0.7000 0.7100 0.7000 0.7100 16,210 +0.01(+1.43%)
Apr 04, 2008 0.7000 0.7100 0.7000 0.7000 12,950 -0.01(-1.41%)
Apr 03, 2008 0.7100 0.7100 0.6900 0.7100 48,000 +0.00(+0.00%)
Apr 02, 2008 0.6900 0.7100 0.6900 0.7100 53,600 +0.03(+4.41%)
Apr 01, 2008 0.6900 0.7100 0.6800 0.6800 35,500 -0.01(-1.45%)
Mar 31, 2008 0.7300 0.7300 0.6900 0.6900 76,500 -0.04(-5.48%)
Mar 28, 2008 0.7100 0.7500 0.7100 0.7300 67,100 +0.02(+2.82%)
Mar 27, 2008 0.6900 0.7100 0.6900 0.7100 20,100 +0.02(+2.90%)
Mar 26, 2008 0.6900 0.7100 0.6900 0.6900 17,300 -0.01(-1.43%)
Mar 25, 2008 0.6900 0.7000 0.6900 0.7000 26,500 +0.01(+1.45%)
Mar 24, 2008 0.6900 0.6900 0.6800 0.6900 17,500 -0.01(-1.43%)
Mar 21, 2008 0.6900 0.7000 0.6900 0.7000 29,700 +0.00(+0.00%)
Mar 20, 2008 0.6900 0.7000 0.6900 0.7000 29,700 +0.00(+0.00%)
Mar 19, 2008 0.7200 0.7200 0.6900 0.7000 89,625 -0.02(-2.78%)
Mar 18, 2008 0.7200 0.7300 0.7200 0.7200 40,112 -0.01(-1.37%)
Mar 17, 2008 0.7400 0.7400 0.7300 0.7300 32,914 -0.01(-1.35%)
Mar 14, 2008 0.7400 0.7400 0.7300 0.7400 24,000 +0.00(+0.00%)
Mar 13, 2008 0.7400 0.7400 0.7200 0.7400 51,875 +0.02(+2.78%)
Mar 12, 2008 0.7300 0.7300 0.7200 0.7200 28,000 +0.00(+0.00%)
Mar 11, 2008 0.7200 0.7400 0.7100 0.7200 91,200 +0.00(+0.00%)
Mar 10, 2008 0.7300 0.7300 0.7200 0.7200 36,800 +0.00(+0.00%)
Mar 07, 2008 0.7300 0.7400 0.7200 0.7200 84,163 -0.02(-2.70%)
Mar 06, 2008 0.7400 0.7500 0.7300 0.7400 63,900 -0.01(-1.33%)
Mar 05, 2008 0.7400 0.7500 0.7400 0.7500 57,800 +0.01(+1.35%)
Mar 04, 2008 0.7500 0.7700 0.7400 0.7400 48,548 -0.01(-1.33%)
Mar 03, 2008 0.7500 0.7600 0.7400 0.7500 44,300 -0.02(-2.60%)
Feb 29, 2008 0.7600 0.7700 0.7500 0.7700 45,400 +0.00(+0.00%)
Feb 28, 2008 0.7600 0.7700 0.7200 0.7700 130,100 +0.01(+1.32%)
Feb 27, 2008 0.7600 0.7600 0.7300 0.7600 51,698 +0.03(+4.11%)
Feb 26, 2008 0.7700 0.7700 0.7300 0.7300 220,772 -0.04(-5.19%)
Feb 25, 2008 0.7700 0.7900 0.7600 0.7700 21,750 +0.01(+1.32%)
Feb 22, 2008 0.7900 0.7900 0.7600 0.7600 44,200 -0.01(-1.30%)
Feb 21, 2008 0.7700 0.8000 0.7700 0.7700 69,500 -0.02(-2.53%)
Feb 20, 2008 0.7700 0.7900 0.7700 0.7900 15,500 +0.03(+3.95%)
Feb 19, 2008 0.7600 0.8100 0.7600 0.7600 123,387 -0.01(-1.30%)
Feb 18, 2008 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Feb 15, 2008 0.7800 0.7800 0.7700 0.7700 12,763 -0.02(-2.53%)
Feb 14, 2008 0.7700 0.8000 0.7700 0.7900 138,500 +0.01(+1.28%)
Feb 13, 2008 0.7800 0.7900 0.7500 0.7800 53,800 +0.01(+1.30%)
Feb 12, 2008 0.8000 0.8000 0.7300 0.7700 279,665 -0.03(-3.75%)
Feb 11, 2008 0.8200 0.8200 0.8000 0.8000 31,700 -0.01(-1.23%)
Feb 08, 2008 0.8000 0.8100 0.7900 0.8100 25,047 +0.02(+2.53%)
Feb 07, 2008 0.7800 0.8000 0.7800 0.7900 9,018 -0.02(-2.47%)
Feb 06, 2008 0.8200 0.8200 0.7900 0.8100 68,930 -0.01(-1.22%)
Feb 05, 2008 0.8200 0.8200 0.8000 0.8200 72,200 +0.00(+0.00%)
Feb 04, 2008 0.8200 0.8200 0.7900 0.8200 87,200 +0.00(+0.00%)
Feb 01, 2008 0.8000 0.8300 0.7900 0.8200 73,300 +0.04(+5.13%)
Jan 31, 2008 0.8200 0.8200 0.7800 0.7800 18,800 +0.00(+0.00%)
Jan 30, 2008 0.8000 0.8000 0.7700 0.7800 15,880 +0.00(+0.00%)
Jan 29, 2008 0.7800 0.8000 0.7800 0.7800 29,000 +0.02(+2.63%)
Jan 28, 2008 0.8100 0.8100 0.7600 0.7600 113,800 -0.04(-5.00%)
Jan 25, 2008 0.8000 0.8400 0.8000 0.8000 227,300 +0.01(+1.27%)
Jan 24, 2008 0.7500 0.7900 0.7500 0.7900 131,229 +0.06(+8.22%)
Jan 23, 2008 0.7600 0.7600 0.7100 0.7300 67,800 -0.04(-5.19%)
Jan 22, 2008 0.7000 0.7700 0.7000 0.7700 352,800 +0.06(+8.45%)
Jan 21, 2008 0.7600 0.7600 0.7000 0.7100 103,500 -0.07(-8.97%)
Jan 18, 2008 0.7500 0.7800 0.7500 0.7800 76,800 +0.03(+4.00%)
Jan 17, 2008 0.7700 0.7700 0.7500 0.7500 46,000 -0.02(-2.60%)
Jan 16, 2008 0.8000 0.8000 0.7600 0.7700 72,800 -0.02(-2.53%)
Jan 15, 2008 0.8200 0.8300 0.7900 0.7900 135,800 -0.01(-1.25%)
Jan 14, 2008 0.8000 0.8100 0.7900 0.8000 85,700 +0.02(+2.56%)
Jan 11, 2008 0.7800 0.7900 0.7500 0.7800 94,300 +0.00(+0.00%)
Jan 10, 2008 0.7400 0.7800 0.7400 0.7800 70,459 +0.04(+5.41%)
Jan 09, 2008 0.7500 0.7500 0.7400 0.7400 277,950 -0.02(-2.63%)
Jan 08, 2008 0.7300 0.8000 0.7300 0.7600 143,250 +0.03(+4.11%)
Jan 07, 2008 0.7500 0.7500 0.7200 0.7300 44,600 +0.00(+0.00%)
Jan 04, 2008 0.7400 0.7400 0.7300 0.7300 5,950 -0.02(-2.67%)
Jan 03, 2008 0.7600 0.7600 0.7400 0.7500 89,848 +0.00(+0.00%)
Jan 02, 2008 0.7600 0.7700 0.7500 0.7500 126,700 +0.01(+1.35%)
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.