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 -0.0050 (-2.38%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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 (%)
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%)
Jan 01, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 31, 2007 0.7400 0.7500 0.7400 0.7400 16,100 -0.01(-1.33%)
Dec 28, 2007 0.7700 0.7700 0.7400 0.7500 31,900 -0.02(-2.60%)
Dec 27, 2007 0.7100 0.7800 0.7100 0.7700 178,000 +0.08(+11.59%)
Dec 26, 2007 0.6900 0.7000 0.6900 0.6900 79,125 +0.00(+0.00%)
Dec 24, 2007 0.6900 0.7000 0.6900 0.6900 79,125 +0.00(+0.00%)
Dec 21, 2007 0.7000 0.7000 0.6700 0.6900 150,231 +0.02(+2.99%)
Dec 20, 2007 0.6900 0.6900 0.6700 0.6700 130,998 -0.04(-5.63%)
Dec 19, 2007 0.7000 0.7200 0.6900 0.7100 63,000 -0.01(-1.39%)
Dec 18, 2007 0.7600 0.7600 0.7100 0.7200 262,775 -0.06(-7.69%)
Dec 17, 2007 0.7900 0.8000 0.7700 0.7800 46,587 -0.02(-2.50%)
Dec 14, 2007 0.8200 0.8200 0.8000 0.8000 51,500 -0.02(-2.44%)
Dec 13, 2007 0.8300 0.8300 0.8200 0.8200 308,400 +0.00(+0.00%)
Dec 12, 2007 0.8800 0.8800 0.8200 0.8200 82,900 -0.05(-5.75%)
Dec 11, 2007 0.8800 0.8800 0.8500 0.8700 53,783 +0.00(+0.00%)
Dec 10, 2007 0.8300 0.8700 0.8300 0.8700 18,035 +0.05(+6.10%)
Dec 07, 2007 0.8400 0.8800 0.8200 0.8200 82,800 -0.04(-4.65%)
Dec 06, 2007 0.8100 0.8600 0.8100 0.8600 23,584 +0.03(+3.61%)
Dec 05, 2007 0.8800 0.8800 0.8300 0.8300 57,251 -0.03(-3.49%)
Dec 04, 2007 0.8400 0.8600 0.8400 0.8600 36,446 +0.02(+2.38%)
Dec 03, 2007 0.8000 0.8500 0.8000 0.8400 38,800 +0.04(+5.00%)
Nov 30, 2007 0.8000 0.8400 0.7800 0.8000 135,180 +0.00(+0.00%)
Nov 29, 2007 0.8400 0.8400 0.7900 0.8000 39,960 +0.00(+0.00%)
Nov 28, 2007 0.8100 0.8200 0.8000 0.8000 39,200 -0.03(-3.61%)
Nov 27, 2007 0.8000 0.8300 0.8000 0.8300 69,100 +0.01(+1.22%)
Nov 26, 2007 0.8200 0.8500 0.8100 0.8200 57,637 +0.01(+1.23%)
Nov 23, 2007 0.7900 0.8200 0.7900 0.8100 50,550 +0.03(+3.85%)
Nov 21, 2007 0.7900 0.8000 0.7700 0.7800 77,900 -0.02(-2.50%)
Nov 20, 2007 0.8000 0.8200 0.7800 0.8000 102,950 +0.01(+1.27%)
Nov 19, 2007 0.8200 0.8200 0.7800 0.7900 143,100 -0.03(-3.66%)
Nov 16, 2007 0.8500 0.8500 0.8000 0.8200 213,880 -0.04(-4.65%)
Nov 15, 2007 0.9100 0.9100 0.8600 0.8600 62,500 -0.05(-5.49%)
Nov 14, 2007 0.9000 0.9200 0.8800 0.9100 31,150 +0.03(+3.41%)
Nov 13, 2007 0.8900 0.9000 0.8800 0.8800 7,412 +0.00(+0.00%)
Nov 12, 2007 0.9300 0.9300 0.8800 0.8800 94,500 -0.05(-5.38%)
Nov 09, 2007 0.9400 0.9700 0.9300 0.9300 99,600 -0.01(-1.06%)
Nov 08, 2007 0.9500 0.9600 0.9400 0.9400 32,200 -0.02(-2.08%)
Nov 07, 2007 0.9900 0.9900 0.9500 0.9600 78,095 -0.01(-1.03%)
Nov 06, 2007 0.9300 0.9900 0.9300 0.9700 95,190 +0.03(+3.19%)
Nov 05, 2007 0.9500 0.9500 0.9100 0.9400 54,275 +0.00(+0.00%)
Nov 02, 2007 0.9800 0.9900 0.9400 0.9400 93,500 -0.01(-1.05%)
Nov 01, 2007 0.9500 0.9700 0.9300 0.9500 56,400 -0.03(-3.06%)
Oct 31, 2007 0.9800 1.010 0.9600 0.9800 31,055 +0.01(+1.03%)
Oct 30, 2007 0.9800 1.020 0.9600 0.9700 99,540 -0.02(-2.02%)
Oct 29, 2007 1.020 1.030 0.9800 0.9900 40,000 -0.04(-3.88%)
Oct 26, 2007 1.020 1.030 1.000 1.030 28,200 +0.03(+3.00%)
Oct 25, 2007 0.9900 1.000 0.9900 1.000 125,350 +0.02(+2.04%)
Oct 24, 2007 0.9600 0.9800 0.9500 0.9800 119,250 +0.01(+1.03%)
Oct 23, 2007 1.000 1.020 0.8800 0.9700 239,038 -0.06(-5.83%)
Oct 19, 2007 1.050 1.050 1.010 1.030 107,610 +0.01(+0.98%)
Oct 18, 2007 1.070 1.070 1.020 1.020 157,325 -0.05(-4.67%)
Oct 17, 2007 1.060 1.080 1.050 1.070 102,430 +0.00(+0.00%)
Oct 16, 2007 1.090 1.090 1.050 1.070 166,400 -0.01(-0.93%)
Oct 15, 2007 1.070 1.080 1.070 1.080 269,934 +0.05(+4.85%)
Oct 12, 2007 1.030 1.030 1.010 1.030 66,380 +0.02(+1.98%)
Oct 11, 2007 1.060 1.080 1.000 1.010 193,550 -0.03(-2.88%)
Oct 10, 2007 1.040 1.060 1.020 1.040 75,980 +0.02(+1.96%)
Oct 09, 2007 1.030 1.040 1.000 1.020 1,120,845 +0.01(+0.99%)
Oct 08, 2007 1.020 1.030 1.010 1.010 84,720 +0.00(+0.00%)
Oct 05, 2007 1.020 1.030 1.010 1.010 84,720 +0.00(+0.00%)
Oct 04, 2007 1.000 1.010 0.9800 1.010 183,150 -0.01(-0.98%)
Oct 03, 2007 1.020 1.050 1.020 1.020 116,600 -0.01(-0.97%)
Oct 02, 2007 1.060 1.070 1.000 1.030 298,768 -0.07(-6.36%)
Oct 01, 2007 1.020 1.120 1.020 1.100 635,795 +0.09(+8.91%)
Sep 28, 2007 0.9700 1.020 0.9700 1.010 737,140 +0.09(+9.78%)
Sep 27, 2007 0.8000 0.9300 0.8000 0.9200 700,650 +0.13(+16.46%)
Sep 26, 2007 0.8100 0.8100 0.7900 0.7900 22,300 +0.00(+0.00%)
Sep 25, 2007 0.8100 0.8200 0.7900 0.7900 80,310 +0.00(+0.00%)
Sep 24, 2007 0.7700 0.8000 0.7700 0.7900 61,900 +0.00(+0.00%)
Sep 21, 2007 0.8300 0.8600 0.7700 0.7900 95,900 -0.04(-4.82%)
Sep 20, 2007 0.8000 0.8300 0.7900 0.8300 59,230 +0.07(+9.21%)
Sep 19, 2007 0.8000 0.8000 0.7600 0.7600 46,000 +0.02(+2.70%)
Sep 18, 2007 0.7200 0.7400 0.7200 0.7400 46,150 +0.02(+2.78%)
Sep 17, 2007 0.7100 0.7400 0.7100 0.7200 55,700 -0.02(-2.70%)
Sep 14, 2007 0.7500 0.7700 0.7000 0.7400 223,362 -0.01(-1.33%)
Sep 13, 2007 0.7600 0.7600 0.7400 0.7500 115,000 -0.04(-5.06%)
Sep 12, 2007 0.8100 0.8100 0.7900 0.7900 38,132 -0.02(-2.47%)
Sep 11, 2007 0.8400 0.8400 0.7800 0.8100 46,501 -0.02(-2.41%)
Sep 10, 2007 0.8600 0.8600 0.8000 0.8300 84,100 +0.00(+0.00%)
Sep 07, 2007 0.8900 0.8900 0.8200 0.8300 282,000 +0.00(+0.00%)
Sep 06, 2007 0.8000 0.8300 0.8000 0.8300 259,500 +0.06(+7.79%)
Sep 05, 2007 0.7500 0.7900 0.7500 0.7700 78,000 +0.01(+1.32%)
Sep 04, 2007 0.7300 0.7700 0.7300 0.7600 107,000 +0.04(+5.56%)
Aug 31, 2007 0.7000 0.7200 0.6900 0.7200 72,951 +0.04(+5.88%)
Aug 30, 2007 0.6900 0.6900 0.6800 0.6800 13,500 -0.01(-1.45%)
Aug 29, 2007 0.6800 0.6900 0.6800 0.6900 37,000 +0.01(+1.47%)
Aug 28, 2007 0.7000 0.7000 0.6800 0.6800 104,200 -0.01(-1.45%)
Aug 27, 2007 0.7000 0.7000 0.6800 0.6900 44,000 +0.00(+0.00%)
Aug 24, 2007 0.6800 0.7000 0.6800 0.6900 38,000 +0.03(+4.55%)
Aug 23, 2007 0.6700 0.6700 0.6600 0.6600 40,600 +0.00(+0.00%)
Aug 22, 2007 0.6500 0.6800 0.6500 0.6600 19,500 +0.01(+1.54%)
Aug 21, 2007 0.6300 0.6600 0.6300 0.6500 34,125 -0.01(-1.52%)
Aug 20, 2007 0.6200 0.6600 0.6200 0.6600 67,100 +0.03(+4.76%)
Aug 17, 2007 0.6100 0.6400 0.6000 0.6300 107,000 +0.03(+5.00%)
Aug 16, 2007 0.6300 0.6400 0.5900 0.6000 186,450 -0.05(-7.69%)
Aug 15, 2007 0.6900 0.6900 0.6400 0.6500 185,900 -0.04(-5.80%)
Aug 14, 2007 0.7200 0.7200 0.6900 0.6900 106,900 -0.04(-5.48%)
Aug 13, 2007 0.7300 0.7400 0.7100 0.7300 61,200 +0.02(+2.82%)
Aug 10, 2007 0.6700 0.7300 0.6700 0.7100 191,600 +0.05(+7.58%)
Aug 09, 2007 0.7000 0.7000 0.6600 0.6600 68,300 -0.04(-5.71%)
Aug 08, 2007 0.7000 0.7000 0.6900 0.7000 56,250 +0.00(+0.00%)
Aug 07, 2007 0.6800 0.7000 0.6700 0.7000 103,500 +0.03(+4.48%)
Aug 06, 2007 0.6600 0.6700 0.6600 0.6700 6,500 +0.00(+0.00%)
Aug 03, 2007 0.6600 0.6700 0.6600 0.6700 6,500 -0.02(-2.90%)
Aug 02, 2007 0.6700 0.6900 0.6600 0.6900 27,000 +0.03(+4.55%)
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.