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 30, 2019 0.2600 0.2600 0.2600 0.2600 3,250 +0.00(+0.00%)
Apr 29, 2019 0.2590 0.2600 0.2590 0.2600 25,700 +0.00(+0.00%)
Apr 26, 2019 0.2572 0.2600 0.2552 0.2600 30,200 +0.00(+0.39%)
Apr 25, 2019 0.2590 0.2600 0.2550 0.2590 87,730 -0.00(-0.38%)
Apr 24, 2019 0.2663 0.2719 0.2571 0.2600 21,000 -0.01(-4.06%)
Apr 23, 2019 0.2948 0.2948 0.2680 0.2710 32,650 -0.02(-8.10%)
Apr 22, 2019 0.2949 0.2949 0.2949 0.2949 3,285 +0.01(+3.44%)
Apr 18, 2019 0.3020 0.3020 0.2851 0.2851 239,100 -0.02(-6.43%)
Apr 17, 2019 0.3147 0.3147 0.3020 0.3047 98,000 -0.01(-3.94%)
Apr 16, 2019 0.3211 0.3211 0.3146 0.3172 126,884 -0.00(-0.75%)
Apr 15, 2019 0.3190 0.3305 0.3190 0.3196 13,769 -0.00(-0.84%)
Apr 12, 2019 0.3350 0.3411 0.3223 0.3223 46,200 +0.01(+1.83%)
Apr 11, 2019 0.3358 0.3361 0.3165 0.3165 170,250 -0.02(-6.83%)
Apr 10, 2019 0.3474 0.3474 0.3392 0.3397 61,699 -0.01(-2.94%)
Apr 09, 2019 0.3560 0.3560 0.3500 0.3500 1,000 +0.01(+2.01%)
Apr 08, 2019 0.3496 0.3541 0.3431 0.3431 63,950 +0.02(+6.29%)
Apr 05, 2019 0.3300 0.3350 0.3228 0.3228 22,700 +0.00(+0.34%)
Apr 04, 2019 0.3326 0.3326 0.3217 0.3217 5,600 -0.01(-2.81%)
Apr 03, 2019 0.3340 0.3404 0.3304 0.3310 55,800 -0.01(-2.07%)
Apr 02, 2019 0.3548 0.3622 0.3357 0.3380 76,200 -0.01(-3.43%)
Apr 01, 2019 0.3033 0.3500 0.3033 0.3500 211,250 +0.04(+14.38%)
Mar 29, 2019 0.3010 0.3060 0.2950 0.3060 185,200 +0.02(+8.47%)
Mar 28, 2019 0.2774 0.2900 0.2772 0.2821 78,900 +0.00(+1.66%)
Mar 27, 2019 0.2772 0.2779 0.2772 0.2775 12,500 -0.00(-1.49%)
Mar 26, 2019 0.2791 0.2897 0.2791 0.2817 49,666 +0.00(+0.32%)
Mar 25, 2019 0.2863 0.2900 0.2808 0.2808 13,000 -0.01(-2.16%)
Mar 22, 2019 0.3105 0.3105 0.2811 0.2870 87,500 -0.01(-2.01%)
Mar 21, 2019 0.2947 0.3037 0.2929 0.2929 252,251 +0.01(+4.98%)
Mar 20, 2019 0.2641 0.2792 0.2641 0.2790 6,892 -0.00(-0.75%)
Mar 19, 2019 0.2582 0.2811 0.2544 0.2811 282,000 +0.02(+9.38%)
Mar 18, 2019 0.2701 0.2701 0.2570 0.2570 130,850 -0.01(-4.10%)
Mar 15, 2019 0.2715 0.2756 0.2674 0.2680 79,600 -0.01(-2.83%)
Mar 14, 2019 0.2697 0.2759 0.2671 0.2758 82,100 +0.00(+1.58%)
Mar 13, 2019 0.2627 0.2719 0.2627 0.2715 11,200 +0.00(+1.38%)
Mar 12, 2019 0.2671 0.2678 0.2548 0.2678 6,450 +0.01(+5.81%)
Mar 11, 2019 0.2534 0.2550 0.2512 0.2531 64,537 -0.01(-3.98%)
Mar 08, 2019 0.2623 0.2643 0.2475 0.2636 174,900 -0.00(-0.15%)
Mar 07, 2019 0.2633 0.2680 0.2610 0.2640 38,000 +0.00(+0.42%)
Mar 06, 2019 0.2750 0.2795 0.2629 0.2629 61,800 -0.01(-5.16%)
Mar 05, 2019 0.2769 0.2832 0.2752 0.2772 71,500 -0.01(-2.60%)
Mar 04, 2019 0.2800 0.2846 0.2800 0.2846 105,877 +0.00(+1.53%)
Mar 01, 2019 0.2850 0.2896 0.2800 0.2803 95,900 +0.00(+0.11%)
Feb 28, 2019 0.2820 0.2820 0.2800 0.2800 15,000 +0.00(+1.60%)
Feb 27, 2019 0.2800 0.2800 0.2700 0.2756 478,739 -0.01(-1.92%)
Feb 26, 2019 0.2850 0.2850 0.2810 0.2810 36,348 -0.01(-3.10%)
Feb 25, 2019 0.2833 0.2900 0.2808 0.2900 106,590 +0.01(+5.15%)
Feb 22, 2019 0.2621 0.2867 0.2621 0.2758 144,800 +0.01(+2.15%)
Feb 21, 2019 0.2800 0.2800 0.2661 0.2700 109,166 -0.03(-11.48%)
Feb 20, 2019 0.2880 0.3050 0.2875 0.3050 184,952 +0.03(+9.01%)
Feb 19, 2019 0.2680 0.2913 0.2680 0.2798 60,011 +0.00(+0.83%)
Feb 15, 2019 0.2635 0.2779 0.2635 0.2775 60,300 +0.01(+5.31%)
Feb 14, 2019 0.2600 0.2654 0.2553 0.2635 91,813 -0.00(-0.98%)
Feb 13, 2019 0.2700 0.2700 0.2584 0.2661 46,628 -0.00(-1.44%)
Feb 12, 2019 0.2655 0.2701 0.2655 0.2700 34,500 +0.01(+1.89%)
Feb 11, 2019 0.2787 0.2787 0.2650 0.2650 9,600 -0.01(-3.00%)
Feb 08, 2019 0.2792 0.2792 0.2700 0.2732 32,800 +0.00(+0.92%)
Feb 07, 2019 0.2800 0.2848 0.2707 0.2707 43,300 -0.02(-5.35%)
Feb 06, 2019 0.2817 0.2903 0.2817 0.2860 50,754 -0.00(-0.52%)
Feb 05, 2019 0.2835 0.2875 0.2759 0.2875 37,050 +0.01(+2.68%)
Feb 04, 2019 0.2800 0.2841 0.2750 0.2800 42,950 -0.01(-2.41%)
Feb 01, 2019 0.2781 0.2886 0.2781 0.2869 12,200 +0.01(+2.46%)
Jan 31, 2019 0.2772 0.2877 0.2751 0.2800 31,450 +0.01(+2.04%)
Jan 30, 2019 0.2766 0.2793 0.2727 0.2744 82,150 +0.00(+0.44%)
Jan 29, 2019 0.2714 0.2750 0.2676 0.2732 43,050 +0.00(+1.22%)
Jan 28, 2019 0.2699 0.2700 0.2634 0.2699 39,600 -0.00(-0.04%)
Jan 25, 2019 0.2670 0.2735 0.2670 0.2700 154,600 +0.01(+4.85%)
Jan 24, 2019 0.2473 0.2638 0.2473 0.2575 11,969 +0.01(+3.17%)
Jan 23, 2019 0.2458 0.2527 0.2400 0.2496 24,800 +0.01(+4.17%)
Jan 22, 2019 0.2604 0.2604 0.2396 0.2396 105,503 -0.02(-8.06%)
Jan 18, 2019 0.2729 0.2737 0.2606 0.2606 97,200 -0.02(-6.02%)
Jan 17, 2019 0.2970 0.2970 0.2554 0.2773 159,967 -0.02(-5.23%)
Jan 16, 2019 0.2931 0.2931 0.2926 0.2926 3,700 -0.00(-0.31%)
Jan 15, 2019 0.3000 0.3000 0.2892 0.2935 36,125 -0.01(-2.17%)
Jan 14, 2019 0.3114 0.3114 0.2990 0.3000 55,625 -0.02(-6.25%)
Jan 11, 2019 0.3241 0.3241 0.3200 0.3200 14,000 -0.00(-1.08%)
Jan 10, 2019 0.3274 0.3274 0.3230 0.3235 75,500 +0.00(+1.38%)
Jan 09, 2019 0.3100 0.3198 0.3080 0.3191 132,058 +0.02(+5.11%)
Jan 08, 2019 0.3000 0.3181 0.2991 0.3036 39,195 +0.00(+1.47%)
Jan 07, 2019 0.3100 0.3150 0.2992 0.2992 86,350 -0.01(-4.13%)
Jan 04, 2019 0.3006 0.3121 0.2971 0.3121 86,400 +0.03(+9.78%)
Jan 03, 2019 0.3042 0.3042 0.2806 0.2843 70,980 -0.02(-6.63%)
Jan 02, 2019 0.2980 0.3076 0.2980 0.3045 28,700 +0.01(+4.64%)
Dec 31, 2018 0.3039 0.3039 0.2881 0.2910 101,600 -0.00(-0.17%)
Dec 28, 2018 0.2930 0.3008 0.2915 0.2915 12,700 -0.01(-2.83%)
Dec 27, 2018 0.2740 0.3000 0.2740 0.3000 329,850 +0.02(+9.09%)
Dec 26, 2018 0.2990 0.2990 0.2520 0.2750 24,700 -0.01(-1.79%)
Dec 24, 2018 0.2760 0.2823 0.2700 0.2800 213,500 +0.02(+8.15%)
Dec 21, 2018 0.2680 0.2680 0.2550 0.2589 512,200 -0.02(-5.61%)
Dec 20, 2018 0.2796 0.2800 0.2716 0.2743 33,687 -0.01(-2.04%)
Dec 19, 2018 0.2811 0.2882 0.2800 0.2800 69,520 +0.00(+0.00%)
Dec 18, 2018 0.2900 0.2919 0.2800 0.2800 34,175 -0.02(-5.41%)
Dec 17, 2018 0.3140 0.3140 0.2960 0.2960 206,500 -0.02(-6.03%)
Dec 14, 2018 0.3200 0.3200 0.3127 0.3150 204,500 -0.00(-1.53%)
Dec 13, 2018 0.3251 0.3251 0.3199 0.3199 600 -0.01(-3.03%)
Dec 12, 2018 0.3220 0.3299 0.3220 0.3299 73,027 +0.01(+3.09%)
Dec 11, 2018 0.3300 0.3333 0.3150 0.3200 89,929 +0.00(+0.00%)
Dec 10, 2018 0.3297 0.3300 0.3200 0.3200 38,122 -0.01(-3.90%)
Dec 07, 2018 0.3320 0.3466 0.3320 0.3330 55,000 +0.00(+0.12%)
Dec 06, 2018 0.3200 0.3326 0.3200 0.3326 5,375 -0.01(-2.58%)
Dec 04, 2018 0.3600 0.3600 0.3414 0.3414 54,000 -0.02(-5.72%)
Dec 03, 2018 0.3700 0.3716 0.3580 0.3621 169,000 +0.03(+10.09%)
Nov 30, 2018 0.3200 0.3346 0.3200 0.3289 557,500 -0.01(-2.55%)
Nov 29, 2018 0.3363 0.3375 0.3331 0.3375 23,375 +0.00(+1.14%)
Nov 28, 2018 0.3400 0.3400 0.3337 0.3337 8,450 -0.01(-1.85%)
Nov 27, 2018 0.3262 0.3400 0.3262 0.3400 9,260 +0.00(+0.89%)
Nov 26, 2018 0.3457 0.3457 0.3370 0.3370 21,000 -0.00(-1.17%)
Nov 23, 2018 0.3410 0.3410 0.3410 0.3410 1,100 +0.00(+0.29%)
Nov 21, 2018 0.3400 0.3400 0.3400 0 +0.03(+9.32%)
Nov 20, 2018 0.3482 0.3482 0.3110 0.3110 200,291 -0.04(-12.39%)
Nov 19, 2018 0.3561 0.3640 0.3550 0.3550 56,400 -0.00(-1.09%)
Nov 16, 2018 0.3712 0.3901 0.3589 0.3589 58,500 -0.00(-0.77%)
Nov 15, 2018 0.3479 0.3640 0.3479 0.3617 591,400 +0.04(+11.12%)
Nov 14, 2018 0.3172 0.3277 0.3172 0.3255 27,000 +0.01(+4.53%)
Nov 13, 2018 0.3168 0.3198 0.3100 0.3114 64,650 -0.01(-2.69%)
Nov 12, 2018 0.3300 0.3332 0.3150 0.3200 392,721 -0.01(-3.03%)
Nov 09, 2018 0.3489 0.3489 0.3300 0.3300 452,900 -0.03(-8.59%)
Nov 08, 2018 0.3791 0.3791 0.3610 0.3610 192,500 -0.03(-7.67%)
Nov 07, 2018 0.3949 0.4000 0.3910 0.3910 30,100 -0.00(-0.23%)
Nov 06, 2018 0.4150 0.4155 0.3881 0.3919 10,000 -0.03(-6.65%)
Nov 05, 2018 0.4100 0.4245 0.4100 0.4198 6,050 +0.01(+1.65%)
Nov 02, 2018 0.4049 0.4277 0.4049 0.4130 145,200 +0.02(+5.44%)
Nov 01, 2018 0.3827 0.3917 0.3750 0.3917 78,140 +0.02(+5.84%)
Oct 31, 2018 0.3726 0.3750 0.3550 0.3701 54,040 -0.00(-0.30%)
Oct 30, 2018 0.3810 0.3810 0.3712 0.3712 149,000 -0.02(-4.16%)
Oct 29, 2018 0.3968 0.3968 0.3873 0.3873 7,990 -0.01(-2.69%)
Oct 26, 2018 0.3973 0.4056 0.3879 0.3980 117,100 +0.00(+0.18%)
Oct 25, 2018 0.4183 0.4250 0.3947 0.3973 191,860 -0.01(-3.03%)
Oct 24, 2018 0.4060 0.4097 0.3896 0.4097 106,330 +0.01(+3.20%)
Oct 23, 2018 0.4540 0.4551 0.3754 0.3970 965,933 -0.09(-18.56%)
Oct 22, 2018 0.4959 0.4980 0.4829 0.4875 40,150 -0.01(-2.50%)
Oct 19, 2018 0.4980 0.5054 0.4856 0.5000 114,100 +0.01(+2.25%)
Oct 18, 2018 0.5350 0.5350 0.4890 0.4890 210,615 -0.05(-9.61%)
Oct 17, 2018 0.5544 0.5632 0.5410 0.5410 31,705 -0.02(-2.70%)
Oct 16, 2018 0.5600 0.5600 0.5560 0.5560 2,500 +0.00(+0.18%)
Oct 15, 2018 0.5666 0.5666 0.5532 0.5550 59,514 +0.00(+0.56%)
Oct 12, 2018 0.5500 0.5521 0.5500 0.5519 9,100 -0.00(-0.13%)
Oct 11, 2018 0.5500 0.5536 0.5500 0.5526 6,825 +0.00(+0.47%)
Oct 10, 2018 0.5624 0.5624 0.5396 0.5500 57,386 -0.03(-4.43%)
Oct 09, 2018 0.5815 0.5892 0.5630 0.5755 78,230 -0.00(-0.78%)
Oct 08, 2018 0.5580 0.5800 0.5434 0.5800 19,202 +0.01(+1.43%)
Oct 05, 2018 0.5798 0.5815 0.5620 0.5718 21,000 -0.03(-4.43%)
Oct 04, 2018 0.5988 0.5988 0.5983 0.5983 5,100 +0.00(+0.13%)
Oct 03, 2018 0.6038 0.6038 0.5920 0.5975 26,332 -0.00(-0.53%)
Oct 02, 2018 0.6050 0.6127 0.6000 0.6007 196,560 +0.02(+3.98%)
Oct 01, 2018 0.5915 0.5934 0.5773 0.5777 24,951 -0.00(-0.40%)
Sep 28, 2018 0.5719 0.5800 0.5719 0.5800 4,600 +0.03(+5.02%)
Sep 27, 2018 0.5500 0.5523 0.5400 0.5523 16,600 -0.00(-0.27%)
Sep 26, 2018 0.5826 0.5826 0.5410 0.5538 235,459 -0.02(-4.04%)
Sep 25, 2018 0.5772 0.5796 0.5700 0.5771 40,325 -0.01(-1.70%)
Sep 24, 2018 0.5966 0.5966 0.5760 0.5871 12,300 -0.01(-0.91%)
Sep 21, 2018 0.5680 0.6132 0.5680 0.5925 37,700 +0.01(+2.51%)
Sep 20, 2018 0.5838 0.5838 0.5727 0.5780 32,500 +0.02(+3.94%)
Sep 19, 2018 0.5500 0.5561 0.5500 0.5561 3,700 +0.00(+0.22%)
Sep 18, 2018 0.5442 0.5549 0.5442 0.5549 1,600 +0.02(+2.89%)
Sep 17, 2018 0.5423 0.5450 0.5371 0.5393 7,250 -0.01(-0.96%)
Sep 14, 2018 0.5445 0.5445 0.5445 0.5445 1,000 +0.00(+0.39%)
Sep 13, 2018 0.5450 0.5450 0.5424 0.5424 4,101 -0.01(-2.16%)
Sep 12, 2018 0.5177 0.5544 0.5177 0.5544 59,050 +0.04(+7.11%)
Sep 11, 2018 0.5172 0.5179 0.5172 0.5176 9,595 -0.02(-4.09%)
Sep 10, 2018 0.5297 0.5397 0.5297 0.5397 5,200 -0.01(-1.42%)
Sep 07, 2018 0.5477 0.5477 0.5475 0.5475 3,000 -0.01(-2.09%)
Sep 06, 2018 0.5592 0.5592 0.5592 0.5592 2,000 +0.01(+2.59%)
Sep 05, 2018 0.5696 0.5767 0.5451 0.5451 42,659 -0.01(-2.50%)
Sep 04, 2018 0.5635 0.5685 0.5561 0.5591 11,161 -0.02(-3.14%)
Aug 31, 2018 0.5772 0.5772 0.5772 0 -0.00(-0.10%)
Aug 30, 2018 0.6010 0.6010 0.5778 0.5778 8,250 -0.03(-5.28%)
Aug 29, 2018 0.6100 0.6131 0.6029 0.6100 5,624 +0.01(+1.24%)
Aug 28, 2018 0.6190 0.6271 0.6025 0.6025 81,950 +0.02(+4.15%)
Aug 27, 2018 0.5400 0.6017 0.5400 0.5785 63,984 +0.02(+4.05%)
Aug 24, 2018 0.5140 0.5600 0.5140 0.5560 45,300 +0.03(+4.91%)
Aug 23, 2018 0.5205 0.5300 0.5205 0.5300 5,700 -0.01(-1.92%)
Aug 22, 2018 0.5450 0.5450 0.5404 0.5404 13,500 +0.00(+0.07%)
Aug 21, 2018 0.5441 0.5600 0.5292 0.5400 26,485 +0.01(+1.07%)
Aug 20, 2018 0.5279 0.5358 0.5279 0.5343 13,992 -0.01(-1.44%)
Aug 17, 2018 0.5434 0.5444 0.5358 0.5421 50,400 +0.01(+2.71%)
Aug 16, 2018 0.4989 0.5278 0.4989 0.5278 15,968 +0.04(+7.43%)
Aug 15, 2018 0.5035 0.5035 0.4540 0.4913 111,050 -0.02(-4.53%)
Aug 14, 2018 0.5196 0.5278 0.5122 0.5146 186,829 -0.02(-4.12%)
Aug 13, 2018 0.5461 0.5561 0.5308 0.5367 36,648 -0.02(-3.05%)
Aug 10, 2018 0.5728 0.5728 0.5400 0.5536 99,700 -0.03(-4.93%)
Aug 09, 2018 0.5830 0.5908 0.5823 0.5823 35,700 -0.02(-2.56%)
Aug 08, 2018 0.5976 0.6002 0.5893 0.5976 68,690 +0.01(+1.63%)
Aug 07, 2018 0.5922 0.5922 0.5830 0.5880 16,000 +0.00(+0.51%)
Aug 06, 2018 0.5500 0.6075 0.5500 0.5850 4,650 -0.01(-1.32%)
Aug 03, 2018 0.5928 0.5928 0.5928 0.5928 1,400 +0.00(+0.29%)
Aug 02, 2018 0.5950 0.5950 0.5900 0.5911 7,600 -0.01(-1.53%)
Aug 01, 2018 0.6007 0.6010 0.6003 0.6003 203,500 -0.02(-2.72%)
Jul 31, 2018 0.6100 0.6171 0.5904 0.6171 28,510 +0.01(+2.14%)
Jul 30, 2018 0.6067 0.6067 0.5983 0.6042 7,150 +0.00(+0.25%)
Jul 27, 2018 0.6193 0.6194 0.6027 0.6027 16,000 +0.00(+0.06%)
Jul 26, 2018 0.6205 0.6210 0.6023 0.6023 66,646 -0.03(-4.06%)
Jul 25, 2018 0.6211 0.6278 0.6200 0.6278 5,900 +0.01(+1.22%)
Jul 24, 2018 0.6400 0.6472 0.6202 0.6202 65,550 +0.01(+0.83%)
Jul 23, 2018 0.6200 0.6241 0.6146 0.6151 12,230 -0.01(-1.62%)
Jul 20, 2018 0.6400 0.6400 0.6249 0.6252 2,800 +0.02(+2.98%)
Jul 19, 2018 0.6072 0.6197 0.6023 0.6071 140,050 -0.06(-8.40%)
Jul 18, 2018 0.5851 0.6628 0.5838 0.6628 140,834 +0.09(+15.51%)
Jul 17, 2018 0.5699 0.5837 0.5600 0.5738 32,890 +0.01(+1.83%)
Jul 16, 2018 0.5864 0.5879 0.5625 0.5635 27,150 -0.02(-4.07%)
Jul 13, 2018 0.5757 0.5888 0.5666 0.5874 71,442 +0.00(+0.07%)
Jul 12, 2018 0.6204 0.6204 0.5828 0.5870 46,555 -0.02(-3.72%)
Jul 11, 2018 0.6500 0.6500 0.5995 0.6097 220,712 -0.05(-6.99%)
Jul 10, 2018 0.6615 0.6625 0.6521 0.6555 25,500 -0.04(-5.25%)
Jul 09, 2018 0.6426 0.6426 0.6426 0.6918 62,480 +0.05(+7.59%)
Jul 06, 2018 0.6168 0.6450 0.6168 0.6430 202,440 +0.01(+2.10%)
Jul 05, 2018 0.6366 0.6570 0.6220 0.6298 97,593 -0.00(-0.53%)
Jul 03, 2018 0.6332 0.6332 0.6332 0 -0.06(-8.24%)
Jul 02, 2018 0.6443 0.6900 0.6442 0.6900 13,800 +0.03(+4.55%)
Jun 29, 2018 0.6447 0.6600 0.6285 0.6600 216,839 +0.01(+1.54%)
Jun 28, 2018 0.6695 0.6746 0.6450 0.6500 142,924 -0.01(-2.03%)
Jun 27, 2018 0.6997 0.7074 0.6635 0.6635 62,590 -0.02(-2.43%)
Jun 26, 2018 0.7200 0.7216 0.6700 0.6800 120,219 -0.05(-6.82%)
Jun 25, 2018 0.7703 0.7703 0.7200 0.7298 124,246 -0.05(-6.44%)
Jun 22, 2018 0.7877 0.8258 0.7780 0.7800 81,980 +0.00(+0.45%)
Jun 21, 2018 0.7921 0.7961 0.7765 0.7765 44,470 -0.03(-3.35%)
Jun 20, 2018 0.7830 0.8081 0.7830 0.8034 8,250 +0.02(+3.00%)
Jun 19, 2018 0.8000 0.8000 0.7800 0.7800 33,134 -0.04(-4.33%)
Jun 18, 2018 0.7960 0.8153 0.7960 0.8153 16,396 +0.02(+2.70%)
Jun 15, 2018 0.8119 0.7800 0.7938 322,809 -0.02(-2.23%)
Jun 14, 2018 0.8380 0.8380 0.8100 0.8119 40,935 -0.03(-3.45%)
Jun 13, 2018 0.8690 0.8750 0.8382 0.8409 54,176 -0.03(-3.34%)
Jun 12, 2018 0.8733 0.8776 0.8681 0.8700 24,041 -0.02(-2.24%)
Jun 11, 2018 0.8725 0.8972 0.8725 0.8899 29,100 +0.02(+2.29%)
Jun 08, 2018 0.8800 0.8800 0.8689 0.8700 24,430 -0.02(-2.25%)
Jun 07, 2018 0.9496 0.9496 0.8823 0.8900 63,410 -0.05(-5.07%)
Jun 06, 2018 0.8570 0.9450 0.8570 0.9375 3,056,597 +0.09(+10.29%)
Jun 05, 2018 0.8121 0.8517 0.7965 0.8500 151,377 +0.05(+6.25%)
Jun 04, 2018 0.8158 0.8290 0.8000 0.8000 189,250 -0.02(-2.22%)
Jun 01, 2018 0.8196 0.8232 0.8165 0.8182 21,563 +0.01(+1.53%)
May 31, 2018 0.8083 0.8083 0.7993 0.8058 45,362 +0.01(+0.73%)
May 30, 2018 0.7763 0.8180 0.7763 0.8000 52,134 +0.02(+2.01%)
May 29, 2018 0.7700 0.8120 0.7700 0.7842 155,744 -0.01(-1.36%)
May 25, 2018 0.7950 0.7950 0.7950 0 -0.02(-2.91%)
May 24, 2018 0.8442 0.8537 0.8096 0.8188 116,106 -0.04(-4.79%)
May 23, 2018 0.8700 0.8807 0.8536 0.8600 74,416 -0.02(-1.95%)
May 22, 2018 0.8816 0.9000 0.8736 0.8771 59,490 +0.01(+1.40%)
May 21, 2018 0.8440 0.8660 0.8301 0.8650 44,836 +0.01(+1.69%)
May 18, 2018 0.8585 0.8700 0.8380 0.8506 51,556 -0.01(-1.38%)
May 17, 2018 0.8632 0.8802 0.8570 0.8625 348,412 -0.02(-1.99%)
May 16, 2018 0.8640 0.8900 0.8605 0.8800 516,735 +0.01(+0.85%)
May 15, 2018 0.8800 0.8880 0.8677 0.8726 55,079 -0.02(-2.18%)
May 14, 2018 0.8815 0.8989 0.8815 0.8920 35,216 +0.00(+0.39%)
May 11, 2018 0.8800 0.9044 0.8633 0.8886 110,337 -0.02(-2.03%)
May 10, 2018 0.8965 0.9200 0.8965 0.9070 15,540 -0.01(-0.91%)
May 09, 2018 0.9015 0.9153 0.9000 0.9153 58,000 +0.02(+1.94%)
May 08, 2018 0.9103 0.9103 0.8849 0.8979 34,617 -0.01(-1.55%)
May 07, 2018 0.9040 0.9200 0.9000 0.9120 49,800 +0.01(+1.15%)
May 04, 2018 0.9000 0.9109 0.9000 0.9016 122,002 -0.00(-0.10%)
May 03, 2018 0.9006 0.9104 0.8974 0.9025 6,978 -0.00(-0.52%)
May 02, 2018 0.8871 0.9097 0.8871 0.9072 130,468 +0.00(+0.24%)
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.