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 31, 2015 0.3850 0.3850 0.3650 0.3650 53,900 -0.03(-6.41%)
Mar 30, 2015 0.3800 0.3950 0.3800 0.3900 112,990 +0.02(+4.00%)
Mar 27, 2015 0.3950 0.3950 0.3750 0.3750 50,250 -0.02(-3.85%)
Mar 26, 2015 0.3900 0.3950 0.3900 0.3900 38,600 +0.01(+1.30%)
Mar 25, 2015 0.3850 0.3900 0.3800 0.3850 51,695 +0.02(+5.48%)
Mar 24, 2015 0.3650 0.3850 0.3600 0.3650 76,400 -0.01(-1.35%)
Mar 23, 2015 0.3500 0.3700 0.3500 0.3700 89,970 +0.01(+2.78%)
Mar 20, 2015 0.3600 0.3600 0.3600 0.3600 32,500 +0.00(+0.00%)
Mar 19, 2015 0.3600 0.3600 0.3550 0.3600 47,200 -0.01(-2.70%)
Mar 18, 2015 0.3600 0.3700 0.3600 0.3700 54,017 +0.02(+4.23%)
Mar 17, 2015 0.3650 0.3650 0.3550 0.3550 28,400 -0.02(-5.33%)
Mar 16, 2015 0.3600 0.3750 0.3550 0.3750 55,500 +0.00(+0.00%)
Mar 13, 2015 0.3650 0.3750 0.3600 0.3750 18,500 +0.01(+1.35%)
Mar 12, 2015 0.3600 0.3700 0.3600 0.3700 19,250 +0.01(+2.78%)
Mar 11, 2015 0.3600 0.3700 0.3600 0.3600 44,800 +0.00(+0.00%)
Mar 10, 2015 0.3700 0.3700 0.3600 0.3600 46,950 -0.02(-4.00%)
Mar 09, 2015 0.3900 0.3900 0.3750 0.3750 6,500 -0.01(-1.32%)
Mar 06, 2015 0.3900 0.3900 0.3800 0.3800 43,300 -0.02(-5.00%)
Mar 05, 2015 0.4100 0.4150 0.4000 0.4000 44,700 +0.01(+1.27%)
Mar 04, 2015 0.3800 0.3950 0.3800 0.3950 51,500 +0.02(+5.33%)
Mar 03, 2015 0.3850 0.3850 0.3800 0.3750 89,000 -0.02(-3.85%)
Mar 02, 2015 0.3850 0.4000 0.3850 0.3900 40,500 +0.01(+1.30%)
Feb 27, 2015 0.3950 0.4100 0.3850 0.3850 19,800 -0.01(-2.53%)
Feb 26, 2015 0.3900 0.3950 0.3750 0.3950 10,800 +0.01(+2.60%)
Feb 25, 2015 0.3850 0.3900 0.3850 0.3850 24,500 +0.01(+1.32%)
Feb 24, 2015 0.4000 0.4000 0.3800 0.3800 114,650 -0.02(-5.00%)
Feb 23, 2015 0.3600 0.4000 0.3600 0.4000 95,250 +0.00(+0.00%)
Feb 20, 2015 0.4000 0.4000 0.3750 0.4000 177,423 +0.01(+1.27%)
Feb 19, 2015 0.4000 0.4000 0.3950 0.3950 105,000 -0.01(-2.47%)
Feb 18, 2015 0.4100 0.4100 0.3950 0.4050 107,700 -0.01(-2.41%)
Feb 17, 2015 0.4050 0.4300 0.4050 0.4150 31,100 -0.01(-1.19%)
Feb 13, 2015 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Feb 12, 2015 0.4250 0.4450 0.4250 0.4400 165,000 +0.01(+2.33%)
Feb 11, 2015 0.4450 0.4450 0.4300 0.4300 29,834 -0.02(-4.44%)
Feb 10, 2015 0.4600 0.4600 0.4500 0.4500 61,675 -0.01(-2.17%)
Feb 09, 2015 0.4600 0.4650 0.4450 0.4600 204,230 +0.00(+0.00%)
Feb 06, 2015 0.4500 0.4600 0.4500 0.4600 68,625 -0.01(-2.13%)
Feb 05, 2015 0.4500 0.4700 0.4500 0.4700 529,700 +0.02(+5.62%)
Feb 04, 2015 0.4500 0.4500 0.4400 0.4450 117,214 -0.01(-1.11%)
Feb 03, 2015 0.4200 0.4600 0.4100 0.4500 177,451 +0.03(+7.14%)
Feb 02, 2015 0.4100 0.4200 0.4100 0.4200 12,642 +0.00(+0.00%)
Jan 30, 2015 0.4200 0.4300 0.4100 0.4200 53,183 +0.03(+7.69%)
Jan 29, 2015 0.4300 0.4300 0.3900 0.3900 103,400 -0.04(-9.30%)
Jan 28, 2015 0.4300 0.4400 0.4300 0.4300 30,500 +0.01(+1.18%)
Jan 27, 2015 0.4400 0.4600 0.4250 0.4250 66,500 +0.00(+0.00%)
Jan 26, 2015 0.4600 0.4600 0.4200 0.4250 115,350 -0.03(-5.56%)
Jan 23, 2015 0.4700 0.4700 0.4500 0.4500 130,300 -0.02(-5.26%)
Jan 22, 2015 0.4550 0.4750 0.4550 0.4750 34,400 +0.01(+2.15%)
Jan 21, 2015 0.4500 0.4650 0.4500 0.4650 41,700 +0.02(+3.33%)
Jan 20, 2015 0.4600 0.4900 0.4500 0.4500 501,244 +0.02(+3.45%)
Jan 19, 2015 0.4100 0.4500 0.4100 0.4350 159,733 +0.01(+2.35%)
Jan 16, 2015 0.3800 0.4400 0.3800 0.4250 118,273 +0.03(+8.97%)
Jan 15, 2015 0.4000 0.4300 0.3600 0.3900 61,260 +0.01(+2.63%)
Jan 14, 2015 0.4300 0.4500 0.3600 0.3800 172,432 -0.04(-10.59%)
Jan 13, 2015 0.4600 0.4600 0.4250 0.4250 85,390 -0.04(-7.61%)
Jan 12, 2015 0.4500 0.4700 0.4500 0.4600 331,270 +0.03(+5.75%)
Jan 09, 2015 0.4200 0.4350 0.4200 0.4350 173,000 +0.02(+3.57%)
Jan 08, 2015 0.4200 0.4300 0.4200 0.4200 41,000 +0.00(+0.00%)
Jan 07, 2015 0.4200 0.4400 0.4200 0.4200 233,821 +0.01(+3.70%)
Jan 06, 2015 0.3700 0.4050 0.3700 0.4050 118,600 +0.04(+9.46%)
Jan 05, 2015 0.3750 0.3750 0.3700 0.3700 6,500 -0.02(-3.90%)
Jan 02, 2015 0.3450 0.3850 0.3400 0.3850 17,740 +0.04(+10.00%)
Dec 31, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 30, 2014 0.3500 0.3500 0.3500 0.3500 1,783 +0.01(+2.94%)
Dec 29, 2014 0.3500 0.3600 0.3400 0.3400 49,600 -0.00(-1.45%)
Dec 24, 2014 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Dec 23, 2014 0.3500 0.3500 0.3400 0.3500 38,650 -0.01(-1.41%)
Dec 22, 2014 0.3800 0.3800 0.3500 0.3550 138,100 -0.02(-4.05%)
Dec 19, 2014 0.3600 0.3800 0.3600 0.3700 154,319 +0.02(+5.71%)
Dec 18, 2014 0.3400 0.3600 0.3400 0.3500 260,344 +0.01(+2.94%)
Dec 17, 2014 0.3100 0.3400 0.3100 0.3400 226,265 +0.04(+13.33%)
Dec 16, 2014 0.2900 0.3000 0.2900 0.3000 161,000 +0.02(+7.14%)
Dec 15, 2014 0.3000 0.3000 0.2800 0.2800 48,100 -0.00(-1.75%)
Dec 12, 2014 0.2850 0.2850 0.2750 0.2850 268,200 -0.01(-1.72%)
Dec 11, 2014 0.3050 0.3050 0.2900 0.2900 11,000 -0.01(-1.69%)
Dec 10, 2014 0.3300 0.3450 0.2950 0.2950 154,700 -0.03(-7.81%)
Dec 09, 2014 0.3050 0.3200 0.2900 0.3200 158,500 +0.02(+6.67%)
Dec 08, 2014 0.2950 0.3050 0.2850 0.3000 91,948 -0.01(-3.23%)
Dec 05, 2014 0.2950 0.3100 0.2900 0.3100 13,001 +0.02(+6.90%)
Dec 04, 2014 0.3000 0.3100 0.2900 0.2900 150,950 -0.01(-3.33%)
Dec 03, 2014 0.3000 0.3000 0.3000 0.3000 8,720 +0.02(+5.26%)
Dec 02, 2014 0.2950 0.3000 0.2850 0.2850 84,200 -0.02(-5.00%)
Dec 01, 2014 0.3100 0.3100 0.3000 0.3000 95,890 +0.01(+1.69%)
Nov 28, 2014 0.3200 0.3200 0.2950 0.2950 49,700 -0.01(-1.67%)
Nov 27, 2014 0.3150 0.3150 0.3000 0.3000 18,100 +0.00(+0.00%)
Nov 26, 2014 0.3100 0.3150 0.3000 0.3000 156,700 -0.01(-1.64%)
Nov 25, 2014 0.3000 0.3200 0.2950 0.3050 123,720 +0.01(+1.67%)
Nov 24, 2014 0.3050 0.3050 0.3000 0.3000 20,310 -0.02(-4.76%)
Nov 21, 2014 0.3050 0.3150 0.3000 0.3150 71,200 +0.02(+5.00%)
Nov 20, 2014 0.2950 0.3000 0.2900 0.3000 67,928 +0.01(+3.45%)
Nov 19, 2014 0.3000 0.3000 0.2900 0.2900 40,000 -0.03(-7.94%)
Nov 18, 2014 0.3000 0.3150 0.2850 0.3150 454,692 +0.02(+6.78%)
Nov 17, 2014 0.3000 0.3000 0.2950 0.2950 47,000 +0.00(+0.00%)
Nov 14, 2014 0.2800 0.2950 0.2800 0.2950 215,888 +0.01(+1.72%)
Nov 13, 2014 0.2800 0.2900 0.2800 0.2900 28,900 +0.01(+3.57%)
Nov 12, 2014 0.2800 0.2850 0.2800 0.2800 6,200 +0.00(+0.00%)
Nov 11, 2014 0.2800 0.2950 0.2700 0.2800 102,451 +0.01(+1.82%)
Nov 10, 2014 0.2800 0.2950 0.2750 0.2750 274,468 -0.01(-5.17%)
Nov 07, 2014 0.2850 0.2900 0.2850 0.2900 84,000 +0.01(+5.45%)
Nov 06, 2014 0.2750 0.2850 0.2700 0.2750 90,700 -0.01(-1.79%)
Nov 05, 2014 0.2800 0.2850 0.2800 0.2800 173,643 -0.01(-3.45%)
Nov 04, 2014 0.3000 0.3000 0.2900 0.2900 37,703 -0.02(-6.45%)
Nov 03, 2014 0.3200 0.3200 0.3050 0.3100 85,010 +0.01(+1.64%)
Oct 31, 2014 0.3000 0.3300 0.3000 0.3050 179,237 -0.01(-1.61%)
Oct 30, 2014 0.3150 0.3150 0.3100 0.3100 40,300 -0.02(-4.62%)
Oct 29, 2014 0.3350 0.3450 0.3250 0.3250 48,935 +0.00(+0.00%)
Oct 28, 2014 0.3200 0.3300 0.3200 0.3250 18,400 +0.00(+0.00%)
Oct 27, 2014 0.3300 0.3300 0.3200 0.3250 112,600 +0.03(+8.33%)
Oct 24, 2014 0.3000 0.3200 0.3000 0.3000 15,260 -0.01(-1.64%)
Oct 23, 2014 0.3000 0.3200 0.3000 0.3050 9,600 +0.01(+1.67%)
Oct 22, 2014 0.2950 0.3200 0.2950 0.3000 88,750 -0.01(-1.64%)
Oct 21, 2014 0.3000 0.3100 0.2900 0.3050 70,980 +0.02(+5.17%)
Oct 20, 2014 0.2800 0.2900 0.2800 0.2900 32,800 +0.01(+3.57%)
Oct 17, 2014 0.2800 0.2800 0.2750 0.2800 30,300 +0.00(+0.00%)
Oct 16, 2014 0.3100 0.3100 0.2850 0.2800 172,800 +0.00(+0.00%)
Oct 15, 2014 0.3100 0.3100 0.2800 0.2800 56,000 -0.03(-9.68%)
Oct 14, 2014 0.3300 0.3300 0.3100 0.3100 15,300 +0.00(+0.00%)
Oct 10, 2014 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Oct 09, 2014 0.3300 0.3300 0.3300 0.3300 27,000 +0.01(+1.54%)
Oct 08, 2014 0.3300 0.3300 0.3250 0.3250 2,000 +0.01(+1.56%)
Oct 07, 2014 0.3300 0.3500 0.3200 0.3200 44,180 +0.01(+3.23%)
Oct 06, 2014 0.3100 0.3100 0.3100 0.3100 6,200 +0.01(+1.64%)
Oct 03, 2014 0.3100 0.3100 0.3050 0.3050 28,300 -0.01(-1.61%)
Oct 02, 2014 0.3250 0.3250 0.3100 0.3100 66,873 -0.02(-6.06%)
Oct 01, 2014 0.3250 0.3400 0.3250 0.3300 108,300 +0.01(+3.13%)
Sep 30, 2014 0.3300 0.3300 0.3100 0.3200 226,200 -0.01(-1.54%)
Sep 29, 2014 0.3500 0.3550 0.3150 0.3250 330,210 -0.08(-18.75%)
Sep 26, 2014 0.3400 0.4000 0.3400 0.4000 87,700 +0.06(+15.94%)
Sep 25, 2014 0.3450 0.3450 0.3450 0.3450 12,500 +0.00(+0.00%)
Sep 24, 2014 0.3450 0.3450 0.3450 0.3450 14,500 +0.00(+0.00%)
Sep 23, 2014 0.3500 0.3500 0.3450 0.3450 128,300 -0.01(-1.43%)
Sep 22, 2014 0.3600 0.3600 0.3500 0.3500 120,300 -0.01(-1.41%)
Sep 19, 2014 0.3550 0.3550 0.3550 0.3550 13,500 -0.01(-1.39%)
Sep 18, 2014 0.3750 0.3800 0.3600 0.3600 35,466 -0.02(-4.00%)
Sep 17, 2014 0.3700 0.3750 0.3650 0.3750 83,200 +0.01(+1.35%)
Sep 16, 2014 0.3750 0.3750 0.3650 0.3700 84,881 +0.00(+0.00%)
Sep 15, 2014 0.3800 0.3850 0.3700 0.3700 94,420 -0.02(-3.90%)
Sep 12, 2014 0.3900 0.3900 0.3800 0.3850 53,550 -0.01(-1.28%)
Sep 11, 2014 0.3900 0.3900 0.3800 0.3900 50,400 -0.01(-2.50%)
Sep 10, 2014 0.3950 0.4000 0.3900 0.4000 27,882 +0.00(+0.00%)
Sep 09, 2014 0.4000 0.4000 0.4000 0.4000 14,900 -0.01(-1.23%)
Sep 08, 2014 0.4100 0.4100 0.4050 0.4050 61,500 -0.00(-1.22%)
Sep 05, 2014 0.4200 0.4250 0.4100 10,880 -0.02(-3.53%)
Sep 04, 2014 0.4050 0.4250 0.4050 0.4250 109,000 +0.02(+4.94%)
Sep 03, 2014 0.4100 0.4150 0.4050 0.4050 96,600 -0.01(-2.41%)
Sep 02, 2014 0.4100 0.4150 0.4150 46,000 +0.01(+1.22%)
Aug 29, 2014 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Aug 28, 2014 0.4200 0.4200 0.4100 0.4150 75,611 -0.01(-1.19%)
Aug 27, 2014 0.4150 0.4200 0.4150 0.4200 9,300 +0.00(+0.00%)
Aug 26, 2014 0.4150 0.4200 0.4100 0.4200 102,927 +0.01(+1.20%)
Aug 25, 2014 0.4100 0.4200 0.4100 0.4150 52,300 +0.01(+1.22%)
Aug 22, 2014 0.4150 0.4150 0.4100 0.4100 72,650 +0.00(+0.00%)
Aug 21, 2014 0.4150 0.4150 0.4100 0.4100 77,000 -0.01(-1.20%)
Aug 20, 2014 0.4250 0.4250 0.4150 0.4150 84,810 -0.01(-1.19%)
Aug 19, 2014 0.4200 0.4200 0.4150 0.4200 64,405 +0.00(+0.00%)
Aug 18, 2014 0.4200 0.4200 0.4150 0.4200 135,112 +0.01(+2.44%)
Aug 15, 2014 0.4200 0.4250 0.4050 0.4100 274,881 -0.01(-1.20%)
Aug 14, 2014 0.4150 0.4200 0.3900 0.4150 1,076,950 +0.01(+2.47%)
Aug 13, 2014 0.4550 0.4550 0.3500 0.4050 1,815,577 -0.12(-23.58%)
Aug 12, 2014 0.5200 0.5300 0.5200 0.5300 69,075 +0.03(+6.00%)
Aug 11, 2014 0.5000 0.5100 0.4900 0.5000 85,700 +0.02(+3.09%)
Aug 08, 2014 0.5000 0.5000 0.4850 0.4850 15,200 +0.01(+1.04%)
Aug 07, 2014 0.4850 0.4850 0.4750 0.4800 38,218 -0.01(-1.03%)
Aug 06, 2014 0.5100 0.5300 0.4850 0.4850 25,600 -0.03(-4.90%)
Aug 05, 2014 0.5000 0.5100 0.5000 0.5100 1,900 +0.02(+4.08%)
Aug 01, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 31, 2014 0.4900 0.4950 0.4850 0.4900 42,897 -0.01(-1.01%)
Jul 30, 2014 0.5000 0.5000 0.4950 0.4950 5,000 -0.02(-2.94%)
Jul 29, 2014 0.5100 0.5100 0.5100 0.5100 12,000 +0.00(+0.00%)
Jul 28, 2014 0.5100 0.5300 0.5100 0.5100 24,950 +0.01(+2.00%)
Jul 25, 2014 0.5000 0.5000 0.5000 0.5000 36,145 +0.00(+0.00%)
Jul 24, 2014 0.5100 0.5100 0.5000 0.5000 23,400 -0.02(-3.85%)
Jul 23, 2014 0.5200 0.5300 0.5200 0.5200 31,835 +0.00(+0.00%)
Jul 22, 2014 0.5200 0.5200 0.5200 0.5200 11,500 +0.00(+0.00%)
Jul 21, 2014 0.5300 0.5500 0.5200 0.5200 10,500 -0.02(-3.70%)
Jul 18, 2014 0.5400 0.5500 0.5300 0.5400 40,090 -0.01(-1.82%)
Jul 17, 2014 0.5500 0.5500 0.5300 0.5500 23,050 +0.03(+5.77%)
Jul 16, 2014 0.5300 0.5300 0.5200 0.5200 36,700 -0.01(-1.89%)
Jul 15, 2014 0.5500 0.5500 0.5200 0.5300 21,990 +0.00(+0.00%)
Jul 14, 2014 0.5300 0.5500 0.5200 0.5300 25,843 -0.02(-3.64%)
Jul 11, 2014 0.5500 0.5600 0.5400 0.5500 29,481 +0.00(+0.00%)
Jul 10, 2014 0.5500 0.5700 0.5400 0.5500 260,072 +0.02(+3.77%)
Jul 09, 2014 0.5300 0.5300 0.5200 0.5300 35,300 +0.00(+0.00%)
Jul 08, 2014 0.5200 0.5300 0.5100 0.5300 92,500 +0.01(+1.92%)
Jul 07, 2014 0.5100 0.5300 0.5100 0.5200 78,700 +0.01(+1.96%)
Jul 04, 2014 0.5400 0.5400 0.4900 0.5100 59,895 -0.02(-3.77%)
Jul 03, 2014 0.5300 0.5300 0.5200 0.5300 36,500 +0.00(+0.00%)
Jul 02, 2014 0.5500 0.5600 0.5300 0.5300 208,500 -0.02(-3.64%)
Jun 30, 2014 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jun 27, 2014 0.5100 0.5400 0.5100 0.5400 11,250 +0.00(+0.00%)
Jun 26, 2014 0.5200 0.5400 0.5100 0.5400 13,500 +0.01(+1.89%)
Jun 25, 2014 0.5300 0.5300 0.5300 0.5300 10,700 +0.00(+0.00%)
Jun 24, 2014 0.5300 0.5400 0.5200 0.5300 34,120 +0.01(+1.92%)
Jun 23, 2014 0.5600 0.5600 0.5200 0.5200 73,400 -0.04(-7.14%)
Jun 20, 2014 0.5600 0.5600 0.5400 0.5600 19,800 -0.01(-1.75%)
Jun 19, 2014 0.5300 0.5700 0.5100 0.5700 76,656 +0.07(+14.00%)
Jun 18, 2014 0.4850 0.5100 0.4850 0.5000 40,350 +0.02(+3.09%)
Jun 17, 2014 0.4850 0.4850 0.4850 0.4850 3,450 -0.02(-3.00%)
Jun 16, 2014 0.5000 0.5200 0.5000 0.5000 15,900 +0.00(+0.00%)
Jun 13, 2014 0.4900 0.5100 0.4900 0.5000 71,350 +0.00(+0.00%)
Jun 12, 2014 0.5000 0.5000 0.4900 0.5000 12,600 +0.02(+3.09%)
Jun 11, 2014 0.4900 0.5000 0.4850 0.4850 39,500 +0.01(+2.11%)
Jun 10, 2014 0.4750 0.4750 0.4750 0.4750 11,300 -0.03(-5.00%)
Jun 06, 2014 0.4950 0.5000 0.4750 0.5000 17,000 +0.01(+2.04%)
Jun 05, 2014 0.4550 0.4900 0.4500 0.4900 72,400 +0.02(+4.26%)
Jun 04, 2014 0.4650 0.4700 0.4500 0.4700 37,000 +0.00(+1.08%)
Jun 03, 2014 0.4650 0.4650 0.4650 0.4650 9,500 -0.01(-3.12%)
Jun 02, 2014 0.4700 0.4800 0.4700 0.4800 13,859 +0.01(+2.13%)
May 30, 2014 0.4700 0.4700 0.4650 0.4700 27,560 +0.00(+1.08%)
May 29, 2014 0.4700 0.4700 0.4600 0.4650 28,300 +0.01(+1.09%)
May 28, 2014 0.4700 0.4750 0.4600 0.4600 48,683 -0.01(-3.16%)
May 27, 2014 0.4850 0.4850 0.4750 0.4750 61,617 -0.01(-2.06%)
May 26, 2014 0.4800 0.4850 0.4650 0.4850 113,550 +0.00(+0.00%)
May 23, 2014 0.4950 0.4950 0.4850 0.4850 18,650 -0.02(-3.00%)
May 22, 2014 0.5200 0.5200 0.5000 0.5000 156,490 -0.02(-3.85%)
May 21, 2014 0.5000 0.5200 0.4700 0.5200 64,190 +0.00(+0.00%)
May 20, 2014 0.5600 0.5600 0.5200 0.5200 120,066 -0.04(-7.14%)
May 16, 2014 0.5600 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
May 15, 2014 0.6000 0.6000 0.5700 0.5800 21,700 -0.01(-1.69%)
May 14, 2014 0.5900 0.6000 0.5900 0.5900 15,972 +0.00(+0.00%)
May 13, 2014 0.5900 0.5900 0.5700 0.5900 47,200 +0.00(+0.00%)
May 12, 2014 0.6000 0.6000 0.5900 0.5900 19,200 -0.01(-1.67%)
May 09, 2014 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
May 08, 2014 0.5900 0.6200 0.5900 0.6000 26,130 +0.00(+0.00%)
May 07, 2014 0.6200 0.6200 0.5900 0.6000 84,700 -0.02(-3.23%)
May 06, 2014 0.6400 0.6400 0.6200 0.6200 40,700 -0.02(-3.13%)
May 05, 2014 0.6700 0.6700 0.6400 0.6400 16,300 -0.02(-3.03%)
May 02, 2014 0.6500 0.6600 0.6400 0.6600 39,400 +0.04(+6.45%)
May 01, 2014 0.6200 0.6300 0.6200 0.6200 22,000 -0.02(-3.13%)
Apr 30, 2014 0.6300 0.6400 0.6300 0.6400 26,600 +0.00(+0.00%)
Apr 29, 2014 0.6300 0.6600 0.6300 0.6400 30,200 -0.01(-1.54%)
Apr 28, 2014 0.6500 0.6800 0.6500 0.6500 20,825 +0.01(+1.56%)
Apr 25, 2014 0.6600 0.6600 0.6400 0.6400 38,500 -0.01(-1.54%)
Apr 24, 2014 0.6500 0.6500 0.6400 0.6500 71,900 +0.01(+1.56%)
Apr 23, 2014 0.6500 0.6500 0.6400 0.6400 28,900 -0.02(-3.03%)
Apr 22, 2014 0.6800 0.6800 0.6600 0.6600 32,210 -0.01(-1.49%)
Apr 21, 2014 0.6900 0.6900 0.6700 0.6700 35,677 +0.00(+0.00%)
Apr 17, 2014 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Apr 16, 2014 0.6700 0.6900 0.6700 0.6800 50,020 -0.02(-2.86%)
Apr 15, 2014 0.6900 0.7000 0.6800 0.7000 304,861 +0.01(+1.45%)
Apr 14, 2014 0.6800 0.7000 0.6800 0.6900 21,707 +0.00(+0.00%)
Apr 11, 2014 0.7000 0.7000 0.6900 0.6900 38,000 +0.00(+0.00%)
Apr 10, 2014 0.6600 0.7000 0.6600 0.6900 82,441 -0.01(-1.43%)
Apr 09, 2014 0.6700 0.7000 0.6700 0.7000 89,920 -0.01(-1.41%)
Apr 08, 2014 0.6900 0.7100 0.6900 0.7100 50,975 +0.02(+2.90%)
Apr 07, 2014 0.6300 0.6900 0.6300 0.6900 120,292 +0.03(+4.55%)
Apr 04, 2014 0.6300 0.7200 0.6100 0.6600 488,376 +0.04(+6.45%)
Apr 03, 2014 0.6200 0.6200 0.6200 0.6200 25,605 +0.00(+0.00%)
Apr 02, 2014 0.6200 0.6300 0.6100 0.6200 24,858 +0.02(+3.33%)
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.