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

Orvana Minerals Corp (TSX: ORV )

0.1900 +0.0150 (+8.57%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 10, 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 (%)
Mar 30, 2007 0.6400 0.6500 0.6300 0.6500 72,100 +0.01(+1.56%)
Mar 29, 2007 0.6500 0.6500 0.6400 0.6400 54,000 -0.01(-1.54%)
Mar 28, 2007 0.6500 0.6500 0.6500 0.6500 4,000 +0.00(+0.00%)
Mar 27, 2007 0.6400 0.6500 0.6400 0.6500 73,200 +0.02(+3.17%)
Mar 26, 2007 0.6500 0.6500 0.6300 0.6300 28,000 -0.02(-3.08%)
Mar 23, 2007 0.6300 0.6600 0.6300 0.6500 85,000 +0.02(+3.17%)
Mar 22, 2007 0.6400 0.6500 0.6200 0.6300 87,900 +0.00(+0.00%)
Mar 21, 2007 0.6200 0.6300 0.6200 0.6300 61,538 +0.01(+1.61%)
Mar 20, 2007 0.6200 0.6300 0.6200 0.6200 22,775 -0.01(-1.59%)
Mar 19, 2007 0.6300 0.6500 0.6300 0.6300 26,324 +0.00(+0.00%)
Mar 16, 2007 0.6200 0.6500 0.6200 0.6300 49,200 +0.03(+5.00%)
Mar 15, 2007 0.6300 0.6300 0.6000 0.6000 19,200 -0.03(-4.76%)
Mar 14, 2007 0.5800 0.6300 0.5800 0.6300 44,400 +0.04(+6.78%)
Mar 13, 2007 0.6100 0.6100 0.5900 0.5900 90,475 -0.03(-4.84%)
Mar 12, 2007 0.6200 0.6200 0.6100 0.6200 44,550 -0.01(-1.59%)
Mar 09, 2007 0.6200 0.6400 0.6200 0.6300 49,800 +0.02(+3.28%)
Mar 08, 2007 0.6400 0.6400 0.6100 0.6100 14,000 -0.04(-6.15%)
Mar 07, 2007 0.6200 0.6500 0.6200 0.6500 23,500 +0.03(+4.84%)
Mar 06, 2007 0.6200 0.6300 0.6100 0.6200 52,400 -0.01(-1.59%)
Mar 05, 2007 0.6200 0.6300 0.6000 0.6300 120,300 +0.01(+1.61%)
Mar 02, 2007 0.6200 0.6200 0.6000 0.6200 244,389 +0.00(+0.00%)
Mar 01, 2007 0.6400 0.6400 0.6200 0.6200 172,700 -0.03(-4.62%)
Feb 28, 2007 0.6500 0.6800 0.6400 0.6500 81,200 +0.01(+1.56%)
Feb 27, 2007 0.6700 0.6700 0.6400 0.6400 76,300 -0.03(-4.48%)
Feb 26, 2007 0.6600 0.6900 0.6600 0.6700 144,760 +0.00(+0.00%)
Feb 23, 2007 0.6800 0.6800 0.6600 0.6700 58,625 +0.00(+0.00%)
Feb 22, 2007 0.6800 0.6900 0.6700 0.6700 65,300 -0.01(-1.47%)
Feb 21, 2007 0.6600 0.6900 0.6600 0.6800 34,225 +0.00(+0.00%)
Feb 20, 2007 0.7000 0.7000 0.6700 0.6800 108,000 -0.03(-4.23%)
Feb 16, 2007 0.7100 0.7100 0.7000 0.7100 90,450 -0.01(-1.39%)
Feb 15, 2007 0.7000 0.7400 0.7000 0.7200 244,000 +0.02(+2.86%)
Feb 14, 2007 0.7000 0.7000 0.6700 0.7000 90,100 +0.02(+2.94%)
Feb 13, 2007 0.6800 0.6900 0.6600 0.6800 166,825 -0.01(-1.45%)
Feb 12, 2007 0.7400 0.7400 0.6800 0.6900 197,979 -0.01(-1.43%)
Feb 09, 2007 0.6700 0.7100 0.6600 0.7000 352,370 +0.03(+4.48%)
Feb 08, 2007 0.5800 0.6800 0.5800 0.6700 709,170 +0.08(+13.56%)
Feb 07, 2007 0.5900 0.5900 0.5800 0.5900 381,500 +0.00(+0.00%)
Feb 06, 2007 0.5900 0.5900 0.5800 0.5900 311,400 +0.00(+0.00%)
Feb 05, 2007 0.5900 0.5900 0.5800 0.5900 60,000 +0.00(+0.00%)
Feb 02, 2007 0.5900 0.5900 0.5800 0.5900 214,972 +0.00(+0.00%)
Feb 01, 2007 0.5900 0.5900 0.5700 0.5900 155,236 +0.00(+0.00%)
Jan 31, 2007 0.5600 0.5900 0.5600 0.5900 95,367 +0.02(+3.51%)
Jan 30, 2007 0.5900 0.5900 0.5200 0.5700 324,999 -0.03(-5.00%)
Jan 29, 2007 0.6000 0.6000 0.5900 0.6000 99,250 +0.01(+1.69%)
Jan 26, 2007 0.6000 0.6000 0.5900 0.5900 130,900 -0.01(-1.67%)
Jan 25, 2007 0.5900 0.6000 0.5900 0.6000 548,560 +0.01(+1.69%)
Jan 24, 2007 0.6500 0.6500 0.5900 0.5900 369,355 -0.05(-7.81%)
Jan 23, 2007 0.6300 0.6600 0.6300 0.6400 62,500 +0.00(+0.00%)
Jan 22, 2007 0.6600 0.6600 0.6300 0.6400 71,450 -0.02(-3.03%)
Jan 19, 2007 0.6700 0.6700 0.6500 0.6600 1,036,743 -0.02(-2.94%)
Jan 18, 2007 0.6800 0.6800 0.6800 0.6800 2,150 +0.01(+1.49%)
Jan 17, 2007 0.6700 0.6800 0.6600 0.6700 75,300 +0.01(+1.52%)
Jan 16, 2007 0.6900 0.6900 0.6600 0.6600 25,800 -0.03(-4.35%)
Jan 12, 2007 0.6700 0.7000 0.6700 0.6900 48,141 -0.01(-1.43%)
Jan 11, 2007 0.6400 0.7000 0.6400 0.7000 101,400 +0.06(+9.37%)
Jan 10, 2007 0.6500 0.6500 0.6200 0.6400 71,100 -0.03(-4.48%)
Jan 09, 2007 0.7100 0.7100 0.6500 0.6700 94,000 -0.08(-10.67%)
Jan 08, 2007 0.7400 0.7500 0.7300 0.7500 214,000 -0.02(-2.60%)
Jan 05, 2007 0.7500 0.7700 0.7500 0.7700 47,000 -0.01(-1.28%)
Jan 04, 2007 0.8000 0.8000 0.7800 0.7800 312,500 -0.01(-1.27%)
Jan 03, 2007 0.7900 0.8000 0.7900 0.7900 118,070 -0.01(-1.25%)
Dec 29, 2006 0.8100 0.8100 0.8000 0.8000 156,327 +0.00(+0.00%)
Dec 28, 2006 0.8200 0.8200 0.8000 0.8000 101,200 +0.00(+0.00%)
Dec 27, 2006 0.8100 0.8100 0.8000 0.8000 15,000 +0.00(+0.00%)
Dec 26, 2006 0.7900 0.8100 0.7800 0.8000 266,600 +0.00(+0.00%)
Dec 22, 2006 0.7900 0.8100 0.7800 0.8000 266,600 +0.01(+1.27%)
Dec 21, 2006 0.8000 0.8000 0.7600 0.7900 123,500 -0.01(-1.25%)
Dec 20, 2006 0.8000 0.8100 0.7900 0.8000 334,400 +0.01(+1.27%)
Dec 19, 2006 0.8000 0.8200 0.7900 0.7900 541,600 +0.00(+0.00%)
Dec 18, 2006 0.7800 0.8400 0.7800 0.7900 717,600 +0.04(+5.33%)
Dec 15, 2006 0.6300 0.7800 0.6300 0.7500 492,260 +0.14(+22.95%)
Dec 14, 2006 0.6300 0.6300 0.6000 0.6100 62,900 -0.02(-3.17%)
Dec 13, 2006 0.6000 0.6300 0.6000 0.6300 146,000 +0.04(+6.78%)
Dec 12, 2006 0.5700 0.6000 0.5700 0.5900 1,113,382 +0.01(+1.72%)
Dec 11, 2006 0.5800 0.5900 0.5800 0.5800 113,000 -0.01(-1.69%)
Dec 08, 2006 0.6000 0.6100 0.5800 0.5900 66,550 +0.00(+0.00%)
Dec 07, 2006 0.5900 0.5900 0.5800 0.5900 40,339 -0.01(-1.67%)
Dec 06, 2006 0.6000 0.6100 0.5800 0.6000 109,100 +0.02(+3.45%)
Dec 05, 2006 0.6000 0.6000 0.5800 0.5800 243,710 -0.02(-3.33%)
Dec 04, 2006 0.6400 0.6400 0.6000 0.6000 220,450 -0.04(-6.25%)
Dec 01, 2006 0.6300 0.6400 0.6100 0.6400 104,000 +0.00(+0.00%)
Nov 30, 2006 0.6400 0.6700 0.6300 0.6400 138,800 +0.01(+1.59%)
Nov 29, 2006 0.6100 0.6400 0.6100 0.6300 59,500 +0.03(+5.00%)
Nov 28, 2006 0.6300 0.6300 0.6000 0.6000 81,425 -0.02(-3.23%)
Nov 27, 2006 0.6100 0.6400 0.6100 0.6200 73,100 +0.01(+1.64%)
Nov 24, 2006 0.6100 0.6400 0.6100 0.6100 67,700 -0.01(-1.61%)
Nov 22, 2006 0.6300 0.6300 0.6200 0.6200 12,500 -0.02(-3.13%)
Nov 21, 2006 0.6000 0.6400 0.6000 0.6400 67,600 +0.01(+1.59%)
Nov 20, 2006 0.6500 0.6600 0.6200 0.6300 23,000 +0.01(+1.61%)
Nov 17, 2006 0.6300 0.6300 0.6100 0.6200 56,400 +0.01(+1.64%)
Nov 16, 2006 0.6100 0.6300 0.6100 0.6100 20,279 -0.04(-6.15%)
Nov 15, 2006 0.5800 0.6500 0.5800 0.6500 59,200 +0.04(+6.56%)
Nov 14, 2006 0.6200 0.6300 0.5800 0.6100 286,900 -0.02(-3.17%)
Nov 13, 2006 0.6700 0.6700 0.6200 0.6300 138,150 -0.03(-4.55%)
Nov 10, 2006 0.6800 0.6900 0.6600 0.6600 29,000 +0.00(+0.00%)
Nov 09, 2006 0.6800 0.6800 0.6600 0.6600 65,000 +0.00(+0.00%)
Nov 08, 2006 0.6600 0.6600 0.6500 0.6600 59,468 +0.00(+0.00%)
Nov 07, 2006 0.6800 0.6900 0.6600 0.6600 33,200 -0.03(-4.35%)
Nov 06, 2006 0.6900 0.7000 0.6700 0.6900 243,000 +0.01(+1.47%)
Nov 03, 2006 0.6900 0.6900 0.6400 0.6800 70,410 +0.01(+1.49%)
Nov 02, 2006 0.6900 0.7000 0.6700 0.6700 103,800 -0.01(-1.47%)
Nov 01, 2006 0.7000 0.7000 0.6600 0.6800 51,635 +0.02(+3.03%)
Oct 31, 2006 0.6900 0.6900 0.6600 0.6600 68,900 -0.01(-1.49%)
Oct 30, 2006 0.6300 0.6900 0.6300 0.6700 152,462 +0.04(+6.35%)
Oct 27, 2006 0.6200 0.6400 0.6100 0.6300 179,025 +0.01(+1.61%)
Oct 26, 2006 0.6300 0.6400 0.6100 0.6200 234,200 -0.01(-1.59%)
Oct 25, 2006 0.6300 0.6500 0.6200 0.6300 174,320 -0.02(-3.08%)
Oct 24, 2006 0.7000 0.7000 0.6400 0.6500 342,301 -0.04(-5.80%)
Oct 23, 2006 0.6900 0.7000 0.6900 0.6900 126,000 +0.02(+2.99%)
Oct 20, 2006 0.6400 0.8400 0.6200 0.6700 323,658 +0.03(+4.69%)
Oct 19, 2006 0.6300 0.6400 0.6300 0.6400 105,640 +0.00(+0.00%)
Oct 18, 2006 0.6600 0.6600 0.6300 0.6400 58,900 +0.01(+1.59%)
Oct 17, 2006 0.6700 0.6700 0.6000 0.6300 1,418,700 -0.04(-5.97%)
Oct 16, 2006 0.6800 0.6800 0.6500 0.6700 253,518 -0.02(-2.90%)
Oct 13, 2006 0.7000 0.7000 0.6900 0.6900 99,100 -0.01(-1.43%)
Oct 12, 2006 0.7000 0.7000 0.6800 0.7000 86,850 +0.00(+0.00%)
Oct 11, 2006 0.7000 0.7000 0.6900 0.7000 97,000 +0.00(+0.00%)
Oct 10, 2006 0.7000 0.7000 0.6900 0.7000 65,000 +0.00(+0.00%)
Oct 09, 2006 0.6900 0.7000 0.6800 0.7000 57,400 +0.00(+0.00%)
Oct 06, 2006 0.6900 0.7000 0.6800 0.7000 57,400 +0.00(+0.00%)
Oct 05, 2006 0.7200 0.7200 0.6900 0.7000 90,250 -0.02(-2.78%)
Oct 04, 2006 0.7100 0.7200 0.6900 0.7200 84,425 +0.00(+0.00%)
Oct 03, 2006 0.7300 0.7700 0.7200 0.7200 188,400 -0.01(-1.37%)
Oct 02, 2006 0.7200 0.7600 0.7200 0.7300 46,872 +0.00(+0.00%)
Sep 29, 2006 0.7500 0.7500 0.7200 0.7300 87,000 -0.02(-2.67%)
Sep 28, 2006 0.7900 0.8000 0.7400 0.7500 183,880 -0.03(-3.85%)
Sep 27, 2006 0.8200 0.8200 0.7800 0.7800 106,700 -0.01(-1.27%)
Sep 26, 2006 0.7600 0.7900 0.7600 0.7900 21,500 +0.03(+3.95%)
Sep 25, 2006 0.8000 0.8000 0.7600 0.7600 69,000 -0.04(-5.00%)
Sep 22, 2006 0.8000 0.8000 0.8000 0.8000 30,875 +0.00(+0.00%)
Sep 21, 2006 0.8000 0.8000 0.7700 0.8000 98,400 -0.02(-2.44%)
Sep 20, 2006 0.8000 0.8500 0.8000 0.8200 133,300 +0.02(+2.50%)
Sep 19, 2006 0.8000 0.8700 0.8000 0.8000 224,545 +0.00(+0.00%)
Sep 18, 2006 0.7800 0.8400 0.7800 0.8000 123,650 -0.01(-1.23%)
Sep 15, 2006 0.7900 0.8100 0.7700 0.8100 58,350 +0.01(+1.25%)
Sep 14, 2006 0.8400 0.8400 0.7900 0.8000 45,700 -0.01(-1.23%)
Sep 13, 2006 0.8400 0.8400 0.8000 0.8100 42,800 -0.03(-3.57%)
Sep 12, 2006 0.8500 0.8600 0.8300 0.8400 65,850 +0.00(+0.00%)
Sep 11, 2006 0.8600 0.8600 0.8400 0.8400 92,300 -0.02(-2.33%)
Sep 08, 2006 0.8900 0.8900 0.8600 0.8600 54,000 -0.03(-3.37%)
Sep 06, 2006 0.9000 0.9000 0.8700 0.8900 95,650 -0.01(-1.11%)
Sep 05, 2006 0.9100 0.9300 0.8900 0.9000 129,200 -0.01(-1.10%)
Sep 01, 2006 0.9100 0.9100 0.9000 0.9100 32,300 +0.00(+0.00%)
Aug 31, 2006 0.9100 0.9100 0.8700 0.9100 66,100 +0.00(+0.00%)
Aug 30, 2006 0.9000 0.9100 0.9000 0.9100 1,279 +0.01(+1.11%)
Aug 29, 2006 0.8700 0.9000 0.8700 0.9000 45,525 +0.03(+3.45%)
Aug 28, 2006 0.8700 0.8900 0.8700 0.8700 42,500 +0.00(+0.00%)
Aug 25, 2006 0.8600 0.9000 0.8600 0.8700 30,436 +0.00(+0.00%)
Aug 24, 2006 0.8800 0.8800 0.8500 0.8700 55,000 -0.01(-1.14%)
Aug 23, 2006 0.8800 0.8800 0.8500 0.8800 40,700 +0.01(+1.15%)
Aug 22, 2006 0.8800 0.8800 0.8700 0.8700 59,800 -0.02(-2.25%)
Aug 21, 2006 0.9000 0.9000 0.8800 0.8900 54,054 -0.01(-1.11%)
Aug 18, 2006 0.9000 0.9000 0.8900 0.9000 45,700 +0.00(+0.00%)
Aug 17, 2006 0.9100 0.9100 0.9000 0.9000 125,900 +0.00(+0.00%)
Aug 16, 2006 0.9000 0.9200 0.9000 0.9000 131,100 +0.00(+0.00%)
Aug 15, 2006 0.8800 0.9000 0.8800 0.9000 44,440 +0.00(+0.00%)
Aug 14, 2006 0.9100 0.9100 0.8900 0.9000 177,600 +0.00(+0.00%)
Aug 11, 2006 0.9100 0.9100 0.8900 0.9000 124,000 +0.01(+1.12%)
Aug 10, 2006 0.9100 0.9100 0.8900 0.8900 67,300 -0.01(-1.11%)
Aug 09, 2006 0.9000 0.9100 0.8900 0.9000 84,460 +0.00(+0.00%)
Aug 08, 2006 0.9200 0.9200 0.9000 0.9000 212,750 +0.00(+0.00%)
Aug 07, 2006 0.9200 0.9300 0.9000 0.9000 502,520 +0.00(+0.00%)
Aug 04, 2006 0.9200 0.9300 0.9000 0.9000 502,520 +0.00(+0.00%)
Aug 03, 2006 0.9100 0.9100 0.8900 0.9000 396,803 -0.01(-1.10%)
Aug 02, 2006 0.9200 0.9200 0.9000 0.9100 781,635 -0.01(-1.09%)
Aug 01, 2006 0.8500 0.9500 0.8500 0.9200 930,050 +0.08(+9.52%)
Jul 31, 2006 0.8400 0.8400 0.8400 0.8400 2,500 +0.00(+0.00%)
Jul 28, 2006 0.8500 0.8700 0.8400 0.8400 21,000 +0.00(+0.00%)
Jul 27, 2006 0.8700 0.8700 0.8400 0.8400 34,800 -0.02(-2.33%)
Jul 26, 2006 0.8400 0.8600 0.8400 0.8600 3,909 +0.00(+0.00%)
Jul 25, 2006 0.8400 0.8600 0.8300 0.8600 22,300 +0.03(+3.61%)
Jul 24, 2006 0.8300 0.8400 0.8300 0.8300 16,500 +0.00(+0.00%)
Jul 21, 2006 0.8500 0.8500 0.8300 0.8300 8,500 -0.05(-5.68%)
Jul 20, 2006 0.8600 0.8800 0.8600 0.8800 8,000 +0.02(+2.33%)
Jul 19, 2006 0.8600 0.8600 0.8600 0.8600 5,200 +0.00(+0.00%)
Jul 18, 2006 0.8600 0.8600 0.8500 0.8600 26,500 +0.00(+0.00%)
Jul 17, 2006 0.8700 0.8800 0.8600 0.8600 80,200 -0.02(-2.27%)
Jul 14, 2006 0.8700 0.8800 0.8700 0.8800 8,850 -0.01(-1.12%)
Jul 13, 2006 0.8900 0.9000 0.8700 0.8900 46,300 -0.01(-1.11%)
Jul 12, 2006 0.9200 0.9200 0.9000 0.9000 30,500 -0.01(-1.10%)
Jul 11, 2006 0.9400 0.9400 0.9100 0.9100 41,000 +0.01(+1.11%)
Jul 10, 2006 0.9000 0.9100 0.9000 0.9000 35,100 -0.03(-3.23%)
Jul 07, 2006 0.9200 0.9300 0.9200 0.9300 4,000 +0.00(+0.00%)
Jul 06, 2006 0.9500 0.9500 0.9300 0.9300 7,700 -0.01(-1.06%)
Jul 05, 2006 0.9400 0.9500 0.9100 0.9400 26,200 +0.04(+4.44%)
Jul 03, 2006 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 30, 2006 0.9200 0.9200 0.8800 0.9000 16,000 -0.01(-1.10%)
Jun 29, 2006 0.9100 0.9100 0.9100 0.9100 0 +0.04(+4.60%)
Jun 28, 2006 0.9000 0.9000 0.8600 0.8700 13,000 -0.02(-2.25%)
Jun 27, 2006 0.8700 0.9000 0.8700 0.8900 55,200 +0.01(+1.14%)
Jun 23, 2006 0.8700 0.9000 0.8700 0.8800 21,500 -0.01(-1.12%)
Jun 22, 2006 0.8700 0.8900 0.8600 0.8900 11,000 -0.01(-1.11%)
Jun 21, 2006 0.9000 0.9000 0.8800 0.9000 18,800 +0.01(+1.12%)
Jun 20, 2006 0.9000 0.9000 0.8900 0.8900 2,330 +0.01(+1.14%)
Jun 19, 2006 0.9000 0.9000 0.8800 0.8800 15,300 -0.01(-1.12%)
Jun 16, 2006 0.9200 0.9300 0.8900 0.8900 43,550 -0.04(-4.30%)
Jun 15, 2006 0.9200 0.9300 0.9000 0.9300 25,650 +0.04(+4.49%)
Jun 14, 2006 0.8700 0.9500 0.8700 0.8900 77,100 +0.00(+0.00%)
Jun 13, 2006 0.8900 0.8900 0.8600 0.8900 84,100 -0.02(-2.20%)
Jun 12, 2006 0.9000 0.9100 0.9000 0.9100 131,485 +0.01(+1.11%)
Jun 09, 2006 0.9000 0.9100 0.9000 0.9000 41,700 +0.04(+4.65%)
Jun 08, 2006 0.9100 0.9100 0.8600 0.8600 77,280 -0.06(-6.52%)
Jun 07, 2006 0.9300 0.9400 0.9100 0.9200 55,425 +0.00(+0.00%)
Jun 06, 2006 0.9700 0.9700 0.9200 0.9200 21,800 -0.05(-5.15%)
Jun 05, 2006 0.9700 0.9700 0.9500 0.9700 79,600 +0.02(+2.11%)
Jun 02, 2006 0.9400 0.9500 0.9400 0.9500 43,500 +0.02(+2.15%)
Jun 01, 2006 0.9100 0.9300 0.9100 0.9300 52,500 +0.00(+0.00%)
May 31, 2006 0.9400 0.9400 0.9100 0.9300 120,950 -0.01(-1.06%)
May 30, 2006 0.9500 0.9500 0.9400 0.9400 27,650 -0.04(-4.08%)
May 26, 2006 0.9500 0.9900 0.9500 0.9800 58,145 +0.03(+3.16%)
May 25, 2006 0.9200 0.9800 0.9200 0.9500 116,700 +0.01(+1.06%)
May 24, 2006 0.9300 0.9400 0.9000 0.9400 65,425 -0.01(-1.05%)
May 23, 2006 0.9600 1.010 0.9500 0.9500 127,950 -0.01(-1.04%)
May 22, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
May 19, 2006 0.9700 0.9800 0.9000 0.9600 153,948 -0.03(-3.03%)
May 18, 2006 0.9500 0.9900 0.9400 0.9900 124,850 +0.04(+4.21%)
May 17, 2006 1.070 1.070 0.9200 0.9500 316,889 -0.10(-9.52%)
May 16, 2006 1.010 1.070 1.010 1.050 156,099 +0.05(+5.00%)
May 15, 2006 1.030 1.030 1.000 1.000 229,500 -0.03(-2.91%)
May 12, 2006 1.050 1.050 1.030 1.030 117,950 -0.02(-1.90%)
May 11, 2006 1.070 1.090 1.050 1.050 476,250 +0.01(+0.96%)
May 10, 2006 1.050 1.070 1.030 1.040 308,950 +0.00(+0.00%)
May 09, 2006 1.050 1.070 1.030 1.040 257,300 -0.01(-0.95%)
May 08, 2006 1.060 1.070 1.030 1.050 268,425 +0.00(+0.00%)
May 05, 2006 1.040 1.060 1.030 1.050 223,120 -0.01(-0.94%)
May 04, 2006 1.050 1.100 1.030 1.060 356,155 -0.02(-1.85%)
May 03, 2006 1.050 1.080 1.010 1.080 917,440 -0.03(-2.70%)
May 02, 2006 1.170 1.220 1.110 1.110 1,065,375 -0.21(-15.91%)
May 01, 2006 1.370 1.380 1.310 1.320 255,435 -0.06(-4.35%)
Apr 28, 2006 1.380 1.380 1.380 1.380 0 +0.02(+1.47%)
Apr 27, 2006 1.400 1.410 1.360 1.360 174,610 -0.05(-3.55%)
Apr 26, 2006 1.350 1.420 1.350 1.410 344,376 +0.07(+5.22%)
Apr 25, 2006 1.280 1.360 1.260 1.340 388,400 +0.07(+5.51%)
Apr 24, 2006 1.250 1.270 1.180 1.270 366,561 +0.03(+2.42%)
Apr 21, 2006 1.240 1.240 1.210 1.240 91,370 +0.04(+3.33%)
Apr 20, 2006 1.230 1.240 1.150 1.200 579,130 -0.02(-1.64%)
Apr 19, 2006 1.200 1.230 1.180 1.220 402,535 +0.03(+2.52%)
Apr 18, 2006 1.250 1.260 1.180 1.190 951,128 -0.01(-0.83%)
Apr 17, 2006 1.070 1.220 1.040 1.200 1,739,384 +0.14(+13.21%)
Apr 13, 2006 1.040 1.060 1.020 1.060 122,000 +0.01(+0.95%)
Apr 12, 2006 1.050 1.070 1.050 1.050 77,600 +0.02(+1.94%)
Apr 11, 2006 1.070 1.080 1.020 1.030 179,550 -0.03(-2.83%)
Apr 10, 2006 1.100 1.100 1.060 1.060 84,608 -0.01(-0.93%)
Apr 07, 2006 1.060 1.090 1.050 1.070 88,546 +0.02(+1.90%)
Apr 06, 2006 1.070 1.090 1.050 1.050 2,892,269 -0.01(-0.94%)
Apr 05, 2006 1.060 1.060 1.030 1.060 55,000 +0.01(+0.95%)
Apr 04, 2006 1.110 1.110 1.030 1.050 71,725 -0.06(-5.41%)
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.