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 29, 2016 0.4889 0.5003 0.4825 0.4949 53,501 +0.03(+7.59%)
Apr 28, 2016 0.4490 0.4894 0.4490 0.4600 55,600 +0.01(+3.14%)
Apr 27, 2016 0.4130 0.4462 0.4130 0.4460 22,500 +0.03(+6.93%)
Apr 26, 2016 0.4245 0.4299 0.4110 0.4171 33,100 -0.00(-0.83%)
Apr 25, 2016 0.4000 0.4289 0.4000 0.4206 22,600 +0.02(+5.15%)
Apr 22, 2016 0.4145 0.4312 0.4000 0.4000 283,252 -0.02(-4.76%)
Apr 21, 2016 0.4400 0.4400 0.4145 0.4200 99,000 -0.01(-2.33%)
Apr 20, 2016 0.4678 0.4757 0.4300 0.4300 180,770 -0.05(-11.14%)
Apr 19, 2016 0.4430 0.4900 0.4399 0.4839 151,004 +0.08(+20.67%)
Apr 18, 2016 0.3281 0.4010 0.3281 0.4010 243,720 +0.08(+24.53%)
Apr 15, 2016 0.3201 0.3250 0.3145 0.3220 101,674 -0.00(-1.26%)
Apr 14, 2016 0.3355 0.3402 0.3261 0.3261 203,000 -0.00(-1.27%)
Apr 13, 2016 0.2989 0.3313 0.2917 0.3303 211,900 +0.04(+13.90%)
Apr 12, 2016 0.2750 0.2900 0.2750 0.2900 83,430 +0.01(+3.57%)
Apr 11, 2016 0.2761 0.2854 0.2761 0.2800 64,800 +0.01(+3.05%)
Apr 08, 2016 0.2750 0.2831 0.2717 0.2717 141,520 +0.00(+0.15%)
Apr 07, 2016 0.2793 0.2794 0.2713 0.2713 11,000 +0.00(+1.27%)
Apr 06, 2016 0.2679 0.2679 0.2679 0.2679 4,000 -0.01(-2.33%)
Apr 05, 2016 0.2720 0.2743 0.2699 0.2743 27,400 -0.01(-3.86%)
Apr 01, 2016 0.2853 0.2853 0.2853 50 +0.00(+1.57%)
Mar 31, 2016 0.2850 0.2850 0.2809 0.2809 110,000 -0.00(-1.58%)
Mar 30, 2016 0.2800 0.2869 0.2800 0.2854 81,951 +0.01(+1.86%)
Mar 29, 2016 0.2800 0.2802 0.2800 0.2802 44,500 +0.01(+2.37%)
Mar 28, 2016 0.2800 0.2800 0.2737 0.2737 19,330 -0.01(-4.98%)
Mar 24, 2016 0.2880 0.2880 0.2880 0 +0.01(+2.54%)
Mar 23, 2016 0.3100 0.3100 0.2809 0.2809 124,910 -0.04(-12.22%)
Mar 22, 2016 0.3039 0.3200 0.3039 0.3200 18,000 +0.02(+6.17%)
Mar 21, 2016 0.3000 0.3079 0.2967 0.3014 551,741 +0.00(+0.47%)
Mar 18, 2016 0.3000 0.3059 0.3000 0.3000 11,300 +0.01(+3.45%)
Mar 17, 2016 0.2917 0.2949 0.2851 0.2900 67,000 +0.02(+5.84%)
Mar 16, 2016 0.2587 0.2740 0.2587 0.2740 119,500 +0.02(+5.96%)
Mar 15, 2016 0.2700 0.2700 0.2510 0.2586 31,880 -0.01(-4.58%)
Mar 14, 2016 0.2736 0.2736 0.2710 0.2710 83,000 -0.02(-5.44%)
Mar 11, 2016 0.2860 0.2866 0.2860 0.2866 37,250 +0.01(+2.69%)
Mar 10, 2016 0.2884 0.2900 0.2789 0.2791 13,000 -0.00(-0.61%)
Mar 09, 2016 0.2891 0.2942 0.2808 0.2808 211,000 -0.01(-3.17%)
Mar 08, 2016 0.2950 0.2950 0.2761 0.2900 49,500 -0.02(-5.81%)
Mar 07, 2016 0.2900 0.3079 0.2900 0.3079 29,050 +0.02(+6.50%)
Mar 04, 2016 0.2884 0.2891 0.2871 0.2891 196,810 +0.02(+6.56%)
Mar 03, 2016 0.2700 0.2781 0.2664 0.2713 106,600 +0.00(+0.48%)
Mar 02, 2016 0.2580 0.2725 0.2572 0.2700 81,100 +0.02(+8.00%)
Mar 01, 2016 0.2650 0.2650 0.2469 0.2500 591,070 -0.05(-16.75%)
Feb 29, 2016 0.3158 0.3159 0.3003 0.3003 22,560 -0.02(-7.31%)
Feb 26, 2016 0.3215 0.3240 0.3215 0.3240 5,000 +0.02(+7.25%)
Feb 24, 2016 0.3021 0.3021 0.3021 0 +0.02(+5.30%)
Feb 23, 2016 0.2920 0.2979 0.2800 0.2869 26,500 -0.00(-1.10%)
Feb 22, 2016 0.2900 0.3050 0.2871 0.2901 109,300 +0.02(+8.37%)
Feb 19, 2016 0.2620 0.2700 0.2600 0.2677 44,500 +0.00(+1.52%)
Feb 18, 2016 0.2666 0.2700 0.2637 0.2637 291,500 -0.00(-1.57%)
Feb 17, 2016 0.2600 0.2809 0.2600 0.2679 230,000 +0.03(+11.44%)
Feb 16, 2016 0.2479 0.2625 0.2404 0.2404 216,200 -0.02(-7.43%)
Feb 12, 2016 0.2597 0.2597 0.2597 0 +0.01(+3.54%)
Feb 11, 2016 0.2487 0.2589 0.2443 0.2508 18,180 +0.00(+0.45%)
Feb 10, 2016 0.2497 0.2497 0.2497 0.2497 500 -0.01(-4.98%)
Feb 09, 2016 0.2610 0.2628 0.2510 0.2628 2,273 -0.00(-1.76%)
Feb 08, 2016 0.2642 0.2738 0.2642 0.2675 16,500 -0.01(-3.92%)
Feb 05, 2016 0.2700 0.2784 0.2571 0.2784 143,000 +0.00(+0.36%)
Feb 04, 2016 0.2743 0.2792 0.2743 0.2774 22,000 +0.02(+6.69%)
Feb 03, 2016 0.2570 0.2600 0.2570 0.2600 10,000 +0.00(+0.97%)
Feb 01, 2016 0.2575 0.2575 0.2575 0 +0.01(+2.75%)
Jan 29, 2016 0.2450 0.2558 0.2450 0.2506 5,700 -0.01(-3.95%)
Jan 27, 2016 0.2609 0.2609 0.2609 0 -0.00(-0.04%)
Jan 26, 2016 0.2646 0.2716 0.2600 0.2610 225,500 +0.01(+4.40%)
Jan 25, 2016 0.2730 0.2750 0.2500 0.2500 84,050 -0.02(-5.66%)
Jan 22, 2016 0.2740 0.2740 0.2566 0.2650 88,500 +0.00(+1.53%)
Jan 21, 2016 0.2600 0.2684 0.2594 0.2610 40,000 +0.02(+8.70%)
Jan 20, 2016 0.2477 0.2500 0.2401 0.2401 60,000 +0.00(+0.04%)
Jan 19, 2016 0.2590 0.2590 0.2370 0.2400 115,400 +0.00(+1.65%)
Jan 15, 2016 0.2361 0.2361 0.2361 0 -0.01(-2.52%)
Jan 14, 2016 0.2439 0.2550 0.2422 0.2422 22,500 +0.00(+1.76%)
Jan 13, 2016 0.2513 0.2563 0.2380 0.2380 162,600 -0.00(-1.65%)
Jan 12, 2016 0.2500 0.2500 0.2420 0.2420 3,000 -0.02(-7.67%)
Jan 11, 2016 0.2716 0.2716 0.2621 0.2621 148,500 -0.03(-9.62%)
Jan 08, 2016 0.2910 0.2910 0.2794 0.2900 115,500 -0.00(-0.24%)
Jan 07, 2016 0.3000 0.3074 0.2907 0.2907 120,057 -0.03(-8.87%)
Jan 06, 2016 0.3250 0.3250 0.3159 0.3190 4,000 -0.01(-2.51%)
Jan 05, 2016 0.3388 0.3388 0.3272 0.3272 6,300 +0.01(+4.50%)
Jan 04, 2016 0.3313 0.3330 0.3131 0.3131 21,250 -0.05(-14.69%)
Dec 31, 2015 0.3670 0.3670 0.3670 0 -0.00(-1.08%)
Dec 30, 2015 0.3769 0.3770 0.3710 0.3710 9,000 +0.00(+0.41%)
Dec 29, 2015 0.4100 0.4100 0.3695 0.3695 7,500 +0.01(+2.64%)
Dec 28, 2015 0.3480 0.3600 0.3400 0.3600 56,500 +0.02(+5.88%)
Dec 24, 2015 0.3400 0.3400 0.3400 0 -0.00(-0.23%)
Dec 23, 2015 0.3100 0.3408 0.3100 0.3408 35,240 +0.08(+31.03%)
Dec 21, 2015 0.2601 0.2601 0.2601 0 +0.01(+4.04%)
Dec 18, 2015 0.2450 0.2500 0.2450 0.2500 56,000 +0.01(+6.20%)
Dec 17, 2015 0.2800 0.2800 0.2354 0.2354 355,000 -0.05(-18.24%)
Dec 16, 2015 0.2950 0.2950 0.2824 0.2879 11,400 +0.00(+0.59%)
Dec 15, 2015 0.2930 0.2996 0.2818 0.2862 30,800 -0.00(-0.83%)
Dec 14, 2015 0.2810 0.2906 0.2810 0.2886 15,137 +0.01(+3.37%)
Dec 11, 2015 0.2640 0.2792 0.2571 0.2792 45,907 +0.01(+3.41%)
Dec 10, 2015 0.2753 0.2779 0.2601 0.2700 36,500 +0.01(+1.89%)
Dec 09, 2015 0.2620 0.2670 0.2620 0.2650 21,800 +0.01(+3.52%)
Dec 08, 2015 0.2670 0.2670 0.2550 0.2560 38,900 -0.02(-6.64%)
Dec 07, 2015 0.3040 0.3040 0.2742 0.2742 52,200 -0.02(-7.24%)
Dec 04, 2015 0.2899 0.2956 0.2875 0.2956 128,500 +0.01(+1.97%)
Dec 03, 2015 0.2888 0.2899 0.2888 0.2899 12,500 -0.00(-0.03%)
Dec 02, 2015 0.3139 0.3139 0.2900 0.2900 13,200 -0.01(-3.20%)
Dec 01, 2015 0.2688 0.2996 0.2601 0.2996 88,500 +0.04(+14.79%)
Nov 30, 2015 0.2400 0.2695 0.2400 0.2610 50,310 +0.03(+13.48%)
Nov 27, 2015 0.2381 0.2381 0.2300 0.2300 6,200 -0.02(-7.96%)
Nov 25, 2015 0.2499 0.2499 0.2499 0 +0.00(+1.34%)
Nov 24, 2015 0.2251 0.2500 0.2251 0.2466 131,500 +0.03(+14.80%)
Nov 23, 2015 0.2148 201,308 -0.01(-5.58%)
Nov 20, 2015 0.2400 0.2400 0.2219 0.2275 499,846 -0.00(-1.09%)
Nov 19, 2015 0.2469 0.2500 0.2188 0.2300 195,190 -0.03(-10.58%)
Nov 18, 2015 0.2831 0.3523 0.2566 0.2572 27,750 -0.02(-6.40%)
Nov 17, 2015 0.2875 0.3000 0.2748 0.2748 151,500 -0.02(-7.54%)
Nov 16, 2015 0.3130 0.3130 0.2972 0.2972 13,850 -0.02(-7.27%)
Nov 13, 2015 0.3400 0.3400 0.3200 0.3205 68,100 -0.01(-3.50%)
Nov 12, 2015 0.3600 0.3600 0.3321 0.3321 137,122 -0.02(-5.49%)
Nov 11, 2015 0.3659 0.3659 0.3480 0.3514 16,500 -0.01(-3.96%)
Nov 10, 2015 0.3659 0.3659 0.3659 0.3659 2,000 -0.02(-5.23%)
Nov 09, 2015 0.3860 0.3861 0.3730 0.3861 1,402 +0.00(+1.20%)
Nov 05, 2015 0.3815 0.3815 0.3815 0 +0.01(+3.11%)
Nov 04, 2015 0.3900 0.3900 0.3700 0.3700 13,150 -0.01(-1.33%)
Nov 03, 2015 0.3800 0.3800 0.3723 0.3750 16,500 +0.00(+0.05%)
Nov 02, 2015 0.4075 0.4075 0.3676 0.3748 67,300 -0.02(-6.18%)
Oct 30, 2015 0.4010 0.4010 0.3995 0.3995 6,350 +0.00(+0.33%)
Oct 29, 2015 0.4205 0.4205 0.3918 0.3982 14,000 -0.01(-2.88%)
Oct 28, 2015 0.4208 0.4208 0.4100 0.4100 1,700 -0.02(-5.33%)
Oct 27, 2015 0.4500 0.4500 0.4331 0.4331 8,300 -0.01(-2.37%)
Oct 26, 2015 0.4600 0.4600 0.4303 0.4436 14,737 -0.01(-2.51%)
Oct 23, 2015 0.4666 0.4666 0.4500 0.4550 83,100 -0.01(-1.24%)
Oct 22, 2015 0.4607 0.4607 0.4607 0.4607 500 +0.01(+2.38%)
Oct 21, 2015 0.4430 0.4600 0.4240 0.4500 21,150 +0.02(+4.65%)
Oct 20, 2015 0.4600 0.4680 0.4300 0.4300 53,300 -0.03(-7.31%)
Oct 19, 2015 0.4400 0.4639 0.4400 0.4639 18,500 -0.01(-2.58%)
Oct 16, 2015 0.5090 0.5090 0.4700 0.4762 3,080 -0.03(-5.80%)
Oct 15, 2015 0.5083 0.5100 0.5055 0.5055 200,450 -0.00(-0.26%)
Oct 14, 2015 0.4850 0.5188 0.4850 0.5068 25,300 +0.02(+4.93%)
Oct 13, 2015 0.5000 0.5000 0.4556 0.4830 305,892 -0.02(-4.17%)
Oct 12, 2015 0.5040 0.5230 0.5040 0.5040 37,515 -0.00(-0.49%)
Oct 09, 2015 0.3417 0.5065 0.3417 0.5065 456,319 +0.17(+48.53%)
Oct 08, 2015 0.3307 0.3410 0.3307 0.3410 5,150 +0.02(+6.26%)
Oct 07, 2015 0.3200 0.3263 0.3200 0.3209 77,280 +0.02(+5.21%)
Oct 06, 2015 0.2985 0.3050 0.2985 0.3050 27,000 +0.01(+5.14%)
Oct 05, 2015 0.2700 0.3012 0.2700 0.2901 109,650 +0.04(+16.04%)
Oct 02, 2015 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Oct 01, 2015 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+4.17%)
Sep 30, 2015 0.2493 0.2566 0.2400 0.2400 21,200 +0.01(+2.17%)
Sep 29, 2015 0.2500 0.2549 0.2349 0.2349 61,500 -0.00(-0.89%)
Sep 28, 2015 0.3050 0.3050 0.2370 0.2370 67,130 -0.07(-21.83%)
Sep 25, 2015 0.3032 0.3032 0.3032 0.3032 1,000 -0.01(-2.19%)
Sep 24, 2015 0.3397 0.3397 0.3071 0.3100 151,909 -0.03(-9.09%)
Sep 23, 2015 0.3800 0.3818 0.3259 0.3410 116,680 -0.04(-10.48%)
Sep 22, 2015 0.4000 0.4000 0.3780 0.3809 420,050 -0.03(-7.66%)
Sep 21, 2015 0.3900 0.4125 0.3900 0.4125 1,500 +0.02(+3.85%)
Sep 18, 2015 0.4113 0.4113 0.3972 0.3972 7,261 +0.00(+0.89%)
Sep 17, 2015 0.4000 0.4015 0.3937 0.3937 67,050 -0.02(-3.98%)
Sep 16, 2015 0.4097 0.4100 0.4097 0.4100 3,000 -0.01(-3.46%)
Sep 14, 2015 0.4247 0.4247 0.4247 0 +0.03(+6.92%)
Sep 11, 2015 0.4100 0.4182 0.3972 0.3972 14,000 -0.03(-7.09%)
Sep 10, 2015 0.4360 0.4360 0.4250 0.4275 23,304 +0.00(+0.68%)
Sep 09, 2015 0.4423 0.4423 0.4246 0.4246 14,200 -0.01(-2.53%)
Sep 08, 2015 0.4410 0.4459 0.4270 0.4356 17,587 +0.03(+6.27%)
Sep 04, 2015 0.4099 0.4099 0.4099 0 +0.01(+2.47%)
Sep 03, 2015 0.4121 0.4121 0.4000 0.4000 3,100 +0.02(+4.41%)
Sep 01, 2015 0.3831 0.3831 0.3831 0 -0.02(-4.73%)
Aug 31, 2015 0.4021 0.4021 0.4021 0.4021 3,000 -0.01(-1.42%)
Aug 28, 2015 0.3881 0.4104 0.3881 0.4079 7,150 +0.02(+6.47%)
Aug 27, 2015 0.3940 0.3970 0.3831 0.3831 11,580 +0.01(+3.09%)
Aug 26, 2015 0.3722 0.3722 0.3500 0.3716 73,300 -0.00(-0.03%)
Aug 25, 2015 0.3980 0.4000 0.3716 0.3717 55,968 +0.00(+0.92%)
Aug 24, 2015 0.3820 0.3962 0.3683 0.3683 172,749 -0.05(-11.85%)
Aug 21, 2015 0.4687 0.4687 0.4072 0.4178 30,640 -0.04(-9.31%)
Aug 20, 2015 0.4635 0.4690 0.4607 0.4607 15,176 -0.03(-6.34%)
Aug 19, 2015 0.5190 0.5190 0.4615 0.4919 100,000 -0.05(-8.91%)
Aug 18, 2015 0.5800 0.5800 0.5400 0.5400 24,448 -0.04(-6.38%)
Aug 17, 2015 0.5800 0.5800 0.5462 0.5768 54,500 -0.03(-5.02%)
Aug 14, 2015 0.6150 0.6150 0.6031 0.6073 9,800 -0.01(-2.05%)
Aug 13, 2015 0.6200 0.6200 0.6200 0.6200 20,000 -0.00(-0.10%)
Aug 12, 2015 0.6128 0.6434 0.6128 0.6206 4,525 +0.00(+0.08%)
Aug 11, 2015 0.6215 0.6215 0.6200 0.6201 4,000 -0.02(-3.28%)
Aug 10, 2015 0.6294 0.6412 0.6294 0.6411 25,165 +0.02(+3.64%)
Aug 07, 2015 0.6186 0.6186 0.6186 0.6186 3,000 +0.02(+3.10%)
Aug 06, 2015 0.6090 0.6090 0.5974 0.6000 16,100 -0.02(-2.93%)
Aug 05, 2015 0.6200 0.6200 0.6181 0.6181 6,500 -0.00(-0.79%)
Aug 04, 2015 0.6213 0.6250 0.6183 0.6230 35,900 -0.01(-1.05%)
Aug 03, 2015 0.6440 0.6440 0.6296 0.6296 5,781 -0.01(-1.16%)
Jul 31, 2015 0.6390 0.6403 0.6370 0.6370 212,541 -0.01(-2.00%)
Jul 30, 2015 0.6500 0.6500 0.6500 0.6500 1,000 -0.00(-0.40%)
Jul 29, 2015 0.6547 0.6547 0.6370 0.6526 71,500 +0.01(+1.65%)
Jul 28, 2015 0.6400 0.6470 0.6300 0.6420 43,500 +0.00(+0.31%)
Jul 27, 2015 0.6295 0.6400 0.6295 0.6400 10,160 +0.01(+0.79%)
Jul 24, 2015 0.6350 0.6350 0.6350 0.6350 500 -0.00(-0.02%)
Jul 22, 2015 0.6351 0.6351 0.6351 0 -0.03(-4.94%)
Jul 21, 2015 0.6990 0.6990 0.6600 0.6681 10,500 -0.00(-0.61%)
Jul 20, 2015 0.6900 0.6953 0.6662 0.6722 34,400 -0.00(-0.37%)
Jul 17, 2015 0.7370 0.7400 0.6747 0.6747 8,050 -0.07(-9.25%)
Jul 16, 2015 0.7389 0.7435 0.7322 0.7435 11,780 +0.02(+2.84%)
Jul 15, 2015 0.7230 0.7230 0.7230 0.7230 140 -0.02(-3.32%)
Jul 14, 2015 0.7262 0.7478 0.7262 0.7478 1,100 -0.00(-0.29%)
Jul 13, 2015 0.7091 0.7500 0.6924 0.7500 9,800 +0.07(+10.21%)
Jul 10, 2015 0.6700 0.6805 0.6700 0.6805 1,500 +0.03(+4.71%)
Jul 09, 2015 0.6360 0.6499 0.6200 0.6499 64,300 +0.02(+2.98%)
Jul 08, 2015 0.6410 0.6410 0.6291 0.6311 49,005 -0.00(-0.14%)
Jul 07, 2015 0.6560 0.6560 0.6200 0.6320 27,000 -0.03(-4.39%)
Jul 06, 2015 0.6700 0.6851 0.6610 0.6610 85,898 -0.03(-4.48%)
Jul 02, 2015 0.6920 0.6920 0.6920 0 -0.04(-4.95%)
Jul 01, 2015 0.7000 0.7280 0.7000 0.7280 695 +0.03(+4.00%)
Jun 30, 2015 0.7284 0.7297 0.7000 0.7000 108,850 -0.03(-4.31%)
Jun 29, 2015 0.7386 0.7386 0.7315 0.7315 76,250 -0.01(-1.94%)
Jun 26, 2015 0.7582 0.7591 0.7460 0.7460 18,540 -0.01(-1.23%)
Jun 25, 2015 0.7500 0.7620 0.7164 0.7553 47,077 -0.01(-1.78%)
Jun 24, 2015 0.7688 0.7690 0.7655 0.7690 5,600 +0.00(+0.59%)
Jun 23, 2015 0.7560 0.7645 0.7560 0.7645 2,800 -0.02(-1.99%)
Jun 19, 2015 0.7800 0.7800 0.7800 50 -0.00(-0.22%)
Jun 18, 2015 0.7900 0.7900 0.7817 0.7817 8,278 +0.01(+1.77%)
Jun 17, 2015 0.7604 0.7800 0.7523 0.7681 31,150 +0.03(+4.70%)
Jun 16, 2015 0.7680 0.7680 0.7336 0.7336 8,500 -0.02(-2.33%)
Jun 15, 2015 0.7680 0.7680 0.7500 0.7511 21,227 -0.02(-2.72%)
Jun 12, 2015 0.7830 0.7840 0.7699 0.7721 38,668 -0.01(-1.51%)
Jun 11, 2015 0.7900 0.7900 0.7828 0.7839 26,070 -0.01(-1.85%)
Jun 10, 2015 0.8070 0.8070 0.7971 0.7987 29,820 +0.00(+0.46%)
Jun 09, 2015 0.7950 0.8000 0.7938 0.7950 36,255 -0.01(-0.74%)
Jun 08, 2015 0.8189 0.8189 0.7915 0.8009 24,285 -0.01(-1.12%)
Jun 05, 2015 0.8088 0.8121 0.8080 0.8100 19,800 +0.00(+0.14%)
Jun 04, 2015 0.8101 0.8101 0.8089 0.8089 22,900 -0.03(-3.70%)
Jun 03, 2015 0.8400 0.8400 0.8400 0.8400 7,000 +0.00(+0.48%)
Jun 02, 2015 0.8270 0.8360 0.8270 0.8360 4,900 +0.03(+3.66%)
Jun 01, 2015 0.8230 0.8230 0.8065 0.8065 42,220 -0.01(-1.79%)
May 29, 2015 0.8310 0.8310 0.8212 0.8212 28,370 -0.02(-2.46%)
May 28, 2015 0.8262 0.8419 0.8262 0.8419 33,211 +0.00(+0.08%)
May 27, 2015 0.8440 0.8452 0.8276 0.8412 88,230 +0.00(+0.14%)
May 26, 2015 0.8500 0.8518 0.8300 0.8400 225,106 -0.03(-3.40%)
May 22, 2015 0.8696 0.8696 0.8696 0 -0.01(-1.52%)
May 21, 2015 0.8900 0.8900 0.8501 0.8830 74,753 -0.02(-2.41%)
May 20, 2015 0.9110 0.9150 0.9048 0.9048 3,045 -0.01(-0.90%)
May 19, 2015 0.9250 0.9250 0.9130 0.9130 30,500 -0.02(-2.35%)
May 15, 2015 0.9350 0.9350 0.9350 0 -0.04(-3.81%)
May 14, 2015 0.9760 0.9760 0.9530 0.9720 71,000 -0.01(-0.51%)
May 13, 2015 0.9770 0.9770 0.9770 0.9770 3,150 -0.00(-0.31%)
May 12, 2015 0.9620 0.9810 0.9620 0.9800 8,526 +0.00(+0.31%)
May 11, 2015 0.9820 0.9820 0.9710 0.9770 12,800 -0.01(-1.11%)
May 08, 2015 0.9990 0.9990 0.9780 0.9880 16,400 +0.01(+1.53%)
May 07, 2015 0.9790 0.9800 0.9660 0.9731 38,321 -0.05(-4.60%)
May 06, 2015 1.000 1.020 0.9800 1.020 24,300 +0.01(+0.56%)
May 05, 2015 1.030 1.030 1.014 1.014 17,800 -0.01(-0.56%)
May 04, 2015 1.017 1.021 1.010 1.020 35,850 +0.03(+2.82%)
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.