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

Trevali Mining Corp (OP: TREVF )

0.1600 UNCHANGED
Last Price Updated: 2:24 PM EDT, Aug 19, 2022 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 28, 2017 0.8900 0.9033 0.8900 0.8955 27,416 +0.03(+2.88%)
Apr 27, 2017 0.8634 0.8754 0.8550 0.8704 8,960 -0.02(-2.20%)
Apr 26, 2017 0.8791 0.8900 0.8791 0.8900 8,700 +0.02(+1.71%)
Apr 25, 2017 0.8863 0.8936 0.8750 0.8750 44,500 -0.03(-2.78%)
Apr 24, 2017 0.8954 0.9000 0.8794 0.9000 27,300 +0.00(+0.00%)
Apr 21, 2017 0.9070 0.9070 0.8783 0.9000 28,630 -0.02(-1.64%)
Apr 20, 2017 0.8787 0.9300 0.8787 0.9150 160,800 +0.04(+5.16%)
Apr 19, 2017 0.8300 0.8833 0.8300 0.8701 43,337 +0.04(+4.83%)
Apr 18, 2017 0.8345 0.8633 0.8294 0.8300 68,170 -0.05(-6.12%)
Apr 17, 2017 0.8543 0.8862 0.8470 0.8841 216,725 +0.04(+4.72%)
Apr 13, 2017 0.8610 0.8712 0.8401 0.8443 48,760 -0.01(-1.25%)
Apr 12, 2017 0.9062 0.9062 0.8550 0.8550 95,220 -0.05(-5.01%)
Apr 11, 2017 0.9200 0.9269 0.9001 0.9001 58,639 -0.04(-4.35%)
Apr 10, 2017 0.9238 0.9410 0.9200 0.9410 42,674 -0.00(-0.12%)
Apr 07, 2017 0.9524 0.9545 0.9364 0.9421 43,110 -0.01(-0.88%)
Apr 06, 2017 0.9659 0.9659 0.9505 0.9505 31,125 -0.02(-1.68%)
Apr 05, 2017 0.9966 0.9968 0.9667 0.9667 98,009 +0.01(+0.77%)
Apr 04, 2017 0.9604 0.9660 0.9432 0.9593 66,069 -0.01(-0.89%)
Apr 03, 2017 1.000 1.001 0.9600 0.9679 22,352 -0.03(-3.21%)
Mar 31, 2017 0.9988 1.010 0.9950 1.000 17,190 +0.00(+0.00%)
Mar 30, 2017 0.9804 1.030 0.9804 1.000 82,680 +0.03(+3.14%)
Mar 29, 2017 0.9323 0.9718 0.9323 0.9696 66,900 +0.04(+4.08%)
Mar 28, 2017 0.8937 0.9321 0.8937 0.9316 39,781 +0.03(+3.58%)
Mar 27, 2017 0.8998 0.9010 0.8693 0.8994 33,082 -0.02(-1.91%)
Mar 24, 2017 0.9254 0.9254 0.9110 0.9169 22,676 -0.00(-0.23%)
Mar 23, 2017 0.9346 0.9346 0.9181 0.9190 19,135 -0.01(-1.60%)
Mar 22, 2017 0.9146 0.9349 0.9100 0.9339 34,050 +0.01(+1.26%)
Mar 21, 2017 0.9677 0.9712 0.9105 0.9223 48,700 -0.06(-5.66%)
Mar 20, 2017 1.008 1.020 0.9620 0.9776 35,777 -0.02(-2.24%)
Mar 17, 2017 0.9800 1.001 0.9750 1.000 74,485 +0.05(+4.78%)
Mar 16, 2017 0.9740 0.9740 0.9400 0.9544 101,378 +0.00(+0.52%)
Mar 15, 2017 0.9138 0.9495 0.9138 0.9495 163,730 +0.05(+5.41%)
Mar 14, 2017 0.9083 0.9386 0.8826 0.9008 80,650 -0.08(-8.29%)
Mar 13, 2017 1.010 1.019 0.9783 0.9822 52,958 +0.03(+2.75%)
Mar 10, 2017 0.9260 0.9559 0.9110 0.9559 110,077 +0.09(+9.85%)
Mar 09, 2017 0.9000 0.9000 0.8600 0.8702 77,272 -0.03(-3.41%)
Mar 08, 2017 0.9402 0.9558 0.8766 0.9009 45,050 -0.03(-3.63%)
Mar 07, 2017 0.9875 0.9875 0.9284 0.9348 367,425 -0.05(-5.41%)
Mar 06, 2017 1.078 1.078 0.9883 0.9883 67,800 -0.10(-9.33%)
Mar 03, 2017 1.100 1.109 1.088 1.090 36,000 +0.01(+0.93%)
Mar 02, 2017 1.133 1.150 1.072 1.080 116,500 -0.08(-6.90%)
Mar 01, 2017 1.060 1.160 1.060 1.160 235,096 +0.12(+11.55%)
Feb 28, 2017 1.040 1.050 1.020 1.040 112,646 +0.00(+0.00%)
Feb 27, 2017 1.050 1.095 1.034 1.040 41,645 -0.05(-5.02%)
Feb 24, 2017 1.070 1.095 1.040 1.095 112,215 +0.02(+2.25%)
Feb 23, 2017 1.081 1.110 1.071 1.071 105,692 -0.02(-1.57%)
Feb 22, 2017 1.118 1.118 1.080 1.088 98,900 -0.01(-1.09%)
Feb 21, 2017 1.070 1.120 1.061 1.100 75,950 +0.05(+4.76%)
Feb 17, 2017 1.050 1.050 1.050 0 -0.04(-3.67%)
Feb 16, 2017 1.109 1.120 1.090 1.090 18,025 -0.01(-1.14%)
Feb 15, 2017 1.085 1.130 1.052 1.103 114,469 +0.01(+1.25%)
Feb 14, 2017 1.040 1.089 1.040 1.089 180,380 +0.04(+3.71%)
Feb 13, 2017 1.090 1.100 1.040 1.050 126,640 -0.00(-0.04%)
Feb 10, 2017 0.9924 1.050 0.9924 1.050 129,970 +0.08(+8.30%)
Feb 09, 2017 0.9580 0.9700 0.9526 0.9699 16,625 +0.01(+1.04%)
Feb 08, 2017 0.9549 0.9700 0.9549 0.9599 28,450 -0.00(-0.01%)
Feb 07, 2017 0.9549 0.9600 0.9500 0.9600 2,630 +0.01(+0.86%)
Feb 06, 2017 0.9753 0.9753 0.9360 0.9518 60,750 -0.04(-3.86%)
Feb 03, 2017 0.9900 0.9900 0.9900 0.9900 10,000 -0.01(-1.00%)
Feb 02, 2017 0.9961 1.000 0.9511 1.000 11,600 +0.02(+1.77%)
Feb 01, 2017 0.9869 0.9910 0.9826 0.9826 4,025 +0.01(+1.30%)
Jan 31, 2017 0.9700 0.9700 0.9700 0.9700 13,800 +0.02(+1.69%)
Jan 30, 2017 0.9629 0.9629 0.9500 0.9539 6,600 -0.03(-2.64%)
Jan 27, 2017 0.9493 0.9798 0.9493 0.9798 2,343 +0.02(+1.64%)
Jan 26, 2017 1.020 1.020 0.9621 0.9640 25,400 -0.06(-5.49%)
Jan 25, 2017 1.010 1.020 0.9832 1.020 29,050 +0.01(+0.52%)
Jan 24, 2017 0.9604 1.015 0.9604 1.015 102,660 +0.08(+9.11%)
Jan 23, 2017 0.9200 0.9334 0.9160 0.9300 211,743 +0.01(+0.87%)
Jan 20, 2017 0.9177 0.9307 0.9131 0.9220 6,320 +0.00(+0.27%)
Jan 19, 2017 0.8902 0.9196 0.8902 0.9195 7,000 +0.03(+3.55%)
Jan 18, 2017 0.8975 0.9141 0.8880 0.8880 56,017 -0.04(-3.82%)
Jan 17, 2017 0.9500 0.9544 0.9173 0.9233 60,100 -0.06(-6.26%)
Jan 13, 2017 0.9850 0.9850 0.9850 0 +0.03(+3.07%)
Jan 12, 2017 1.004 1.004 0.9522 0.9557 8,250 -0.01(-1.22%)
Jan 11, 2017 0.9771 0.9771 0.9500 0.9675 46,700 +0.02(+1.81%)
Jan 10, 2017 0.8666 0.9640 0.8666 0.9503 42,500 +0.11(+12.86%)
Jan 09, 2017 0.8427 0.8596 0.8420 0.8420 55,500 -0.01(-1.39%)
Jan 06, 2017 0.8677 0.8677 0.8539 0.8539 5,200 -0.02(-1.85%)
Jan 05, 2017 0.8611 0.8801 0.8600 0.8700 54,881 +0.01(+1.16%)
Jan 04, 2017 0.8232 0.8663 0.8232 0.8600 27,280 +0.04(+4.80%)
Jan 03, 2017 0.8404 0.8404 0.8109 0.8206 36,000 -0.02(-2.59%)
Dec 30, 2016 0.8424 0.8424 0.8424 0 +0.01(+0.84%)
Dec 29, 2016 0.8540 0.8540 0.8353 0.8354 14,340 -0.03(-3.07%)
Dec 28, 2016 0.8799 0.8799 0.8619 0.8619 3,125 -0.04(-4.23%)
Dec 27, 2016 0.9000 0.9000 0.9000 0.9000 10,250 +0.03(+3.82%)
Dec 23, 2016 0.8669 0.8669 0.8669 0 +0.03(+3.08%)
Dec 22, 2016 0.8499 0.8569 0.8401 0.8410 137,700 -0.01(-0.70%)
Dec 21, 2016 0.8919 0.8919 0.8400 0.8470 11,420 -0.05(-5.05%)
Dec 20, 2016 0.8730 0.8950 0.8730 0.8920 228,250 +0.01(+0.79%)
Dec 19, 2016 0.9889 0.9889 0.8850 0.8850 49,150 -0.09(-9.56%)
Dec 16, 2016 0.9535 0.9794 0.9459 0.9785 40,745 +0.03(+2.68%)
Dec 15, 2016 0.9453 0.9531 0.9200 0.9530 30,500 +0.00(+0.32%)
Dec 14, 2016 0.9420 0.9751 0.9420 0.9500 50,200 -0.01(-0.61%)
Dec 13, 2016 0.9642 0.9642 0.9481 0.9558 18,000 -0.01(-0.68%)
Dec 12, 2016 0.9600 0.9700 0.9551 0.9623 31,120 -0.01(-1.02%)
Dec 09, 2016 1.011 1.029 0.9500 0.9722 100,985 -0.04(-3.90%)
Dec 08, 2016 1.050 1.050 1.012 1.012 27,143 -0.02(-1.84%)
Dec 07, 2016 1.020 1.040 1.000 1.031 182,770 +0.01(+1.15%)
Dec 06, 2016 1.035 1.035 1.008 1.019 19,950 -0.02(-1.58%)
Dec 05, 2016 1.036 1.049 1.020 1.035 56,290 +0.03(+2.51%)
Dec 02, 2016 1.007 1.021 1.000 1.010 150,720 +0.00(+0.41%)
Dec 01, 2016 1.001 1.026 0.9836 1.006 163,048 +0.07(+7.58%)
Nov 30, 2016 0.9500 0.9894 0.9350 0.9350 38,368 -0.02(-2.60%)
Nov 29, 2016 1.017 1.022 0.9412 0.9600 91,780 -0.07(-6.98%)
Nov 28, 2016 1.047 1.047 1.010 1.032 302,751 +0.01(+1.18%)
Nov 25, 2016 0.9962 1.029 0.9948 1.020 392,172 +0.08(+8.37%)
Nov 23, 2016 0.9412 0.9412 0.9412 0 +0.02(+2.48%)
Nov 22, 2016 0.9299 0.9370 0.9043 0.9184 46,790 -0.00(-0.18%)
Nov 21, 2016 0.9132 0.9215 0.8959 0.9201 30,586 +0.04(+4.05%)
Nov 18, 2016 0.8567 0.8844 0.8567 0.8843 43,947 +0.03(+3.38%)
Nov 17, 2016 0.8554 0.8554 0.8554 0.8554 600 +0.02(+1.83%)
Nov 16, 2016 0.8388 0.8436 0.8367 0.8400 25,300 -0.01(-1.33%)
Nov 15, 2016 0.8609 0.8609 0.8394 0.8513 111,135 -0.02(-1.78%)
Nov 14, 2016 0.8433 0.8671 0.8200 0.8667 560,415 +0.05(+5.70%)
Nov 11, 2016 0.8076 0.8436 0.8076 0.8200 382,455 +0.03(+3.27%)
Nov 10, 2016 0.7940 0.7940 0.7940 0.7940 4,000 -0.00(-0.06%)
Nov 09, 2016 0.7754 0.7946 0.7744 0.7945 36,300 -0.01(-0.75%)
Nov 08, 2016 0.8005 0.8005 0.8005 0.8005 300 +0.00(+0.06%)
Nov 07, 2016 0.7742 0.8038 0.7675 0.8000 22,800 +0.03(+3.86%)
Nov 04, 2016 0.7650 0.7703 0.7570 0.7703 92,200 -0.02(-2.23%)
Nov 03, 2016 0.7507 0.7885 0.7507 0.7879 118,000 +0.04(+4.96%)
Nov 02, 2016 0.7771 0.7816 0.7500 0.7507 6,200 -0.03(-4.04%)
Nov 01, 2016 0.7850 0.7850 0.7823 0.7823 20,000 +0.01(+0.86%)
Oct 31, 2016 0.7423 0.7756 0.7423 0.7756 29,325 +0.05(+6.28%)
Oct 28, 2016 0.7523 0.7523 0.7298 0.7298 18,498 +0.00(+0.41%)
Oct 27, 2016 0.7400 0.7400 0.7267 0.7268 7,598 -0.02(-3.02%)
Oct 26, 2016 0.7612 0.7612 0.7494 0.7494 11,605 -0.04(-5.49%)
Oct 25, 2016 0.7750 0.8100 0.7750 0.7929 7,650 +0.03(+3.88%)
Oct 24, 2016 0.7760 0.7800 0.7582 0.7633 75,330 -0.01(-1.51%)
Oct 21, 2016 0.7599 0.7754 0.7550 0.7750 19,460 +0.02(+1.97%)
Oct 20, 2016 0.7695 0.7740 0.7600 0.7600 42,100 -0.01(-0.90%)
Oct 19, 2016 0.7708 0.7712 0.7644 0.7669 54,750 +0.01(+1.50%)
Oct 18, 2016 0.7192 0.7556 0.7192 0.7556 49,093 +0.04(+5.41%)
Oct 17, 2016 0.7195 0.7195 0.7027 0.7168 36,802 +0.00(+0.40%)
Oct 14, 2016 0.7400 0.7400 0.7140 0.7140 11,330 -0.02(-2.25%)
Oct 13, 2016 0.7738 0.7738 0.7132 0.7304 34,184 -0.04(-4.90%)
Oct 12, 2016 0.7571 0.7695 0.7571 0.7680 24,650 +0.02(+2.22%)
Oct 11, 2016 0.7600 0.7600 0.7500 0.7513 17,150 -0.01(-1.92%)
Oct 10, 2016 0.7580 0.7660 0.7580 0.7660 3,960 -0.02(-2.16%)
Oct 07, 2016 0.7982 0.7982 0.7660 0.7829 7,550 -0.02(-2.48%)
Oct 05, 2016 0.8028 0.8028 0.8028 0 +0.00(+0.35%)
Oct 04, 2016 0.8488 0.8488 0.8000 0.8000 287,616 -0.04(-4.76%)
Oct 03, 2016 0.8221 0.8400 0.8209 0.8400 22,525 +0.00(+0.16%)
Sep 30, 2016 0.8666 0.8666 0.8387 0.8387 43,432 +0.01(+0.76%)
Sep 29, 2016 0.8399 0.8573 0.8324 0.8324 88,700 -0.00(-0.28%)
Sep 28, 2016 0.8200 0.8384 0.8133 0.8347 45,750 +0.02(+2.54%)
Sep 27, 2016 0.7521 0.8140 0.7520 0.8140 144,516 +0.05(+6.39%)
Sep 26, 2016 0.7800 0.7800 0.7651 0.7651 25,700 -0.01(-1.91%)
Sep 23, 2016 0.7900 0.7925 0.7721 0.7800 66,570 -0.02(-2.33%)
Sep 22, 2016 0.7739 0.8012 0.7739 0.7986 170,000 +0.04(+5.08%)
Sep 21, 2016 0.7210 0.7670 0.7210 0.7600 128,775 +0.04(+5.89%)
Sep 20, 2016 0.7098 0.7177 0.7098 0.7177 18,500 +0.01(+1.80%)
Sep 19, 2016 0.6957 0.7050 0.6957 0.7050 5,000 +0.01(+2.03%)
Sep 16, 2016 0.6771 0.6910 0.6771 0.6910 44,683 +0.01(+1.30%)
Sep 15, 2016 0.6617 0.6821 0.6617 0.6821 9,000 +0.02(+2.60%)
Sep 14, 2016 0.6775 0.6775 0.6648 0.6648 40,500 -0.00(-0.14%)
Sep 13, 2016 0.6678 0.6761 0.6600 0.6657 542,220 -0.01(-2.12%)
Sep 12, 2016 0.6877 0.6877 0.6624 0.6801 169,312 -0.02(-2.35%)
Sep 09, 2016 0.6963 0.6966 0.6962 0.6965 33,600 +0.00(+0.17%)
Sep 08, 2016 0.7075 0.7075 0.6947 0.6953 10,840 -0.00(-0.67%)
Sep 07, 2016 0.6959 0.7089 0.6956 0.7000 34,100 +0.01(+1.45%)
Sep 06, 2016 0.6804 0.6987 0.6804 0.6900 59,075 +0.02(+3.40%)
Sep 02, 2016 0.6673 0.6673 0.6673 0 -0.00(-0.40%)
Sep 01, 2016 0.6874 0.6874 0.6700 0.6700 412,270 -0.01(-1.47%)
Aug 31, 2016 0.6891 0.6891 0.6701 0.6800 164,450 -0.01(-1.32%)
Aug 30, 2016 0.6986 0.7090 0.6822 0.6891 85,600 -0.02(-2.79%)
Aug 29, 2016 0.6924 0.7170 0.6900 0.7089 116,821 +0.02(+2.18%)
Aug 26, 2016 0.7110 0.7110 0.6869 0.6938 309,000 +0.01(+1.14%)
Aug 25, 2016 0.6637 0.6905 0.6637 0.6860 282,448 +0.02(+3.38%)
Aug 24, 2016 0.7032 0.7034 0.6636 0.6636 74,600 -0.05(-6.60%)
Aug 23, 2016 0.7306 0.7306 0.7104 0.7105 62,400 -0.01(-1.46%)
Aug 22, 2016 0.7447 0.7447 0.7210 0.7210 28,770 -0.03(-3.70%)
Aug 19, 2016 0.7332 0.7488 0.7256 0.7487 68,446 +0.01(+1.18%)
Aug 18, 2016 0.7216 0.7400 0.7216 0.7400 141,011 +0.03(+4.92%)
Aug 17, 2016 0.7164 0.7167 0.7044 0.7053 120,066 -0.01(-1.62%)
Aug 16, 2016 0.7261 0.7261 0.7127 0.7169 10,000 -0.01(-0.71%)
Aug 15, 2016 0.7064 0.7220 0.7026 0.7220 31,600 +0.01(+1.56%)
Aug 12, 2016 0.7277 0.7286 0.7003 0.7109 63,031 -0.03(-4.44%)
Aug 11, 2016 0.7259 0.7496 0.7117 0.7439 330,799 +0.03(+4.64%)
Aug 10, 2016 0.7234 0.7290 0.7096 0.7109 303,900 +0.02(+2.18%)
Aug 09, 2016 0.7181 0.7181 0.6957 0.6957 10,890 -0.01(-1.42%)
Aug 08, 2016 0.7162 0.7174 0.7048 0.7057 78,447 +0.01(+0.81%)
Aug 05, 2016 0.7227 0.7227 0.7000 0.7000 22,600 -0.03(-3.81%)
Aug 04, 2016 0.7264 0.7289 0.7189 0.7277 62,040 +0.01(+1.38%)
Aug 03, 2016 0.7220 0.7220 0.7008 0.7178 43,450 +0.00(+0.47%)
Aug 02, 2016 0.6848 0.7310 0.6838 0.7144 150,700 +0.03(+3.99%)
Aug 01, 2016 0.6700 0.6910 0.6700 0.6870 100,286 +0.03(+4.55%)
Jul 29, 2016 0.6528 0.6694 0.6500 0.6571 108,640 +0.00(+0.38%)
Jul 28, 2016 0.6622 0.6622 0.6499 0.6546 57,450 -0.00(-0.03%)
Jul 27, 2016 0.6580 0.6608 0.6533 0.6548 17,269 -0.00(-0.49%)
Jul 26, 2016 0.6558 0.6580 0.6458 0.6580 55,029 -0.02(-2.30%)
Jul 25, 2016 0.6849 0.6864 0.6642 0.6735 43,847 -0.01(-1.66%)
Jul 22, 2016 0.6975 0.6975 0.6697 0.6849 20,500 -0.01(-1.15%)
Jul 21, 2016 0.6342 0.7100 0.6342 0.6929 135,600 +0.05(+8.44%)
Jul 20, 2016 0.6367 0.6458 0.6190 0.6390 71,100 -0.01(-0.93%)
Jul 19, 2016 0.6100 0.6450 0.6040 0.6450 185,350 +0.03(+4.20%)
Jul 18, 2016 0.6000 0.6200 0.5966 0.6190 75,099 -0.00(-0.24%)
Jul 15, 2016 0.6300 0.6445 0.5980 0.6205 103,960 +0.00(+0.23%)
Jul 14, 2016 0.5500 0.6191 0.5500 0.6191 393,456 +0.08(+14.11%)
Jul 13, 2016 0.5375 0.5490 0.5291 0.5425 149,240 +0.01(+2.40%)
Jul 12, 2016 0.5200 0.5334 0.5200 0.5298 133,150 +0.03(+6.49%)
Jul 11, 2016 0.4843 0.5198 0.4597 0.4975 101,777 +0.01(+2.87%)
Jul 08, 2016 0.4836 0.4819 0.4836 20,200 +0.00(+0.35%)
Jul 07, 2016 0.4602 0.4997 0.4602 0.4819 137,319 +0.02(+3.95%)
Jul 05, 2016 0.4730 0.4732 0.4572 0.4636 98,550 +0.03(+7.31%)
Jul 01, 2016 0.4320 0.4320 0.4320 0 +0.00(+0.40%)
Jun 30, 2016 0.4174 0.4329 0.4174 0.4303 497,640 +0.01(+2.09%)
Jun 29, 2016 0.4097 0.4215 0.4061 0.4215 236,901 +0.02(+4.33%)
Jun 28, 2016 0.4000 0.4040 0.3959 0.4040 71,872 +0.03(+8.46%)
Jun 27, 2016 0.3900 0.3918 0.3725 0.3725 86,800 -0.02(-4.73%)
Jun 24, 2016 0.3900 0.4120 0.3733 0.3910 89,860 -0.03(-6.90%)
Jun 23, 2016 0.4332 0.4401 0.4099 0.4200 1,604,058 -0.03(-5.89%)
Jun 22, 2016 0.4530 0.4530 0.4347 0.4463 3,742 +0.00(+0.02%)
Jun 21, 2016 0.4545 0.4545 0.4428 0.4462 41,700 -0.00(-1.02%)
Jun 20, 2016 0.4485 0.4520 0.4354 0.4508 118,620 +0.02(+4.76%)
Jun 16, 2016 0.4303 0.4303 0.4303 0 -0.01(-2.20%)
Jun 15, 2016 0.4400 0.4400 0.4400 0.4400 500 +0.02(+5.26%)
Jun 14, 2016 0.4309 0.4309 0.4180 0.4180 50,500 -0.03(-6.72%)
Jun 13, 2016 0.4551 0.4620 0.4442 0.4481 226,400 -0.02(-3.51%)
Jun 10, 2016 0.4714 0.4799 0.4643 0.4644 208,197 -0.00(-0.13%)
Jun 09, 2016 0.4508 0.4736 0.4473 0.4650 103,998 -0.01(-3.12%)
Jun 08, 2016 0.4800 0.4837 0.4619 0.4800 346,209 +0.02(+4.35%)
Jun 07, 2016 0.4786 0.4793 0.4443 0.4600 145,930 -0.02(-4.09%)
Jun 06, 2016 0.4900 0.4958 0.4720 0.4796 284,970 +0.03(+5.87%)
Jun 03, 2016 0.4200 0.4585 0.4200 0.4530 257,300 +0.04(+10.49%)
Jun 02, 2016 0.3900 0.4100 0.3763 0.4100 80,850 +0.04(+10.51%)
Jun 01, 2016 0.3400 0.3710 0.3400 0.3710 474,120 +0.04(+11.04%)
May 31, 2016 0.3400 0.3425 0.3270 0.3341 220,200 -0.00(-1.15%)
May 27, 2016 0.3380 0.3380 0.3380 0 -0.01(-3.68%)
May 26, 2016 0.3561 0.3561 0.3498 0.3509 16,828 +0.00(+0.75%)
May 25, 2016 0.3428 0.3483 0.3397 0.3483 12,440 +0.01(+2.14%)
May 24, 2016 0.3681 0.3681 0.3368 0.3410 52,366 -0.04(-11.43%)
May 23, 2016 0.3751 0.3850 0.3663 0.3850 409,951 +0.03(+7.03%)
May 20, 2016 0.3569 0.3599 0.3411 0.3597 1,071,461 +0.00(+0.78%)
May 19, 2016 0.3180 0.3569 0.3141 0.3569 483,878 +0.03(+7.79%)
May 18, 2016 0.3710 0.3710 0.3300 0.3311 84,270 -0.04(-10.51%)
May 17, 2016 0.3670 0.3785 0.3670 0.3700 16,328 +0.00(+0.05%)
May 16, 2016 0.3690 0.3786 0.3657 0.3698 80,250 +0.02(+4.49%)
May 13, 2016 0.3609 0.3699 0.3462 0.3539 171,366 -0.02(-5.37%)
May 12, 2016 0.4150 0.4150 0.3720 0.3740 330,950 -0.02(-4.32%)
May 11, 2016 0.3999 0.4000 0.3820 0.3909 218,200 +0.01(+2.87%)
May 10, 2016 0.3829 0.3829 0.3800 0.3800 12,570 -0.01(-2.49%)
May 09, 2016 0.3961 0.4046 0.3751 0.3897 49,000 -0.03(-6.14%)
May 06, 2016 0.4145 0.4260 0.4074 0.4152 97,669 -0.00(-0.65%)
May 05, 2016 0.4529 0.4529 0.4179 0.4179 19,350 +0.00(+0.70%)
May 04, 2016 0.4412 0.4412 0.4100 0.4150 25,200 -0.03(-6.91%)
May 03, 2016 0.4401 0.4603 0.4350 0.4458 60,600 -0.03(-7.11%)
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.