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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0498 +0.0025 (+5.29%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
May 31, 2019 0.0955 0.1160 0.0901 0.0930 1,577,600 -0.01(-5.10%)
May 30, 2019 0.0950 0.1250 0.0866 0.0980 3,016,936 +0.01(+5.95%)
May 29, 2019 0.0619 0.0975 0.0600 0.0925 2,562,291 +0.03(+49.68%)
May 28, 2019 0.0620 0.0620 0.0511 0.0618 134,468 +0.00(+3.17%)
May 24, 2019 0.0460 0.0599 0.0460 0.0599 236,500 +0.01(+22.24%)
May 23, 2019 0.0590 0.0594 0.0450 0.0490 155,649 -0.01(-10.91%)
May 22, 2019 0.0780 0.0780 0.0550 0.0550 648,131 -0.01(-20.86%)
May 21, 2019 0.0470 0.0712 0.0374 0.0695 724,195 +0.02(+51.09%)
May 20, 2019 0.0400 0.0460 0.0331 0.0460 189,800 +0.01(+38.97%)
May 17, 2019 0.0415 0.0420 0.0331 0.0331 5,000 -0.00(-8.06%)
May 16, 2019 0.0324 0.0400 0.0324 0.0360 34,414 -0.01(-12.41%)
May 15, 2019 0.0315 0.0411 0.0315 0.0411 21,901 +0.00(+13.22%)
May 14, 2019 0.0419 0.0419 0.0353 0.0363 10,109 -0.00(-11.46%)
May 13, 2019 0.0370 0.0410 0.0370 0.0410 18,539 +0.00(+0.49%)
May 10, 2019 0.0408 0.0408 0.0408 0.0408 200 -0.00(-0.24%)
May 09, 2019 0.0370 0.0409 0.0370 0.0409 24,695 +0.00(+10.54%)
May 08, 2019 0.0370 0.0385 0.0370 0.0370 9,491 +0.00(+0.00%)
May 07, 2019 0.0378 0.0399 0.0360 0.0370 24,200 -0.00(-7.50%)
May 06, 2019 0.0350 0.0400 0.0350 0.0400 13,813 +0.01(+15.94%)
May 03, 2019 0.0323 0.0376 0.0323 0.0345 5,600 -0.00(-4.43%)
May 02, 2019 0.0323 0.0405 0.0323 0.0361 8,309 -0.00(-3.73%)
May 01, 2019 0.0325 0.0407 0.0325 0.0375 25,299 +0.00(+1.90%)
Apr 30, 2019 0.0323 0.0375 0.0323 0.0368 57,808 -0.00(-1.60%)
Apr 29, 2019 0.0323 0.0374 0.0323 0.0374 1,880 -0.00(-2.86%)
Apr 26, 2019 0.0377 0.0385 0.0360 0.0385 8,000 +0.00(+5.48%)
Apr 25, 2019 0.0382 0.0382 0.0360 0.0365 3,817 +0.00(+13.00%)
Apr 24, 2019 0.0360 0.0360 0.0323 0.0323 2,200 -0.00(-10.28%)
Apr 23, 2019 0.0363 0.0400 0.0360 0.0360 99,190 -0.00(-5.26%)
Apr 22, 2019 0.0393 0.0393 0.0370 0.0380 45,815 +0.00(+2.70%)
Apr 18, 2019 0.0400 0.0400 0.0370 0.0370 32,600 -0.00(-8.87%)
Apr 17, 2019 0.0420 0.0427 0.0364 0.0406 84,500 +0.00(+11.85%)
Apr 16, 2019 0.0408 0.0408 0.0359 0.0363 122,500 -0.00(-3.20%)
Apr 15, 2019 0.0326 0.0414 0.0326 0.0375 62,563 -0.00(-8.31%)
Apr 12, 2019 0.0341 0.0409 0.0341 0.0409 17,100 +0.01(+16.52%)
Apr 11, 2019 0.0350 0.0363 0.0350 0.0351 49,949 -0.00(-12.47%)
Apr 10, 2019 0.0375 0.0401 0.0340 0.0401 6,525 +0.01(+17.94%)
Apr 09, 2019 0.0350 0.0433 0.0340 0.0340 41,300 -0.01(-15.00%)
Apr 08, 2019 0.0320 0.0415 0.0320 0.0400 73,153 +0.01(+24.22%)
Apr 05, 2019 0.0315 0.0384 0.0315 0.0322 137,900 +0.00(+0.31%)
Apr 04, 2019 0.0331 0.0399 0.0321 0.0321 40,400 -0.00(-5.59%)
Apr 03, 2019 0.0356 0.0399 0.0326 0.0340 62,173 -0.00(-10.53%)
Apr 02, 2019 0.0380 0.0380 0.0326 0.0380 57,035 +0.01(+18.75%)
Apr 01, 2019 0.0325 0.0375 0.0320 0.0320 250,600 -0.00(-5.88%)
Mar 29, 2019 0.0408 0.0408 0.0340 0.0340 72,200 +0.00(+0.00%)
Mar 28, 2019 0.0340 0.0340 0.0340 0.0340 1,000 -0.00(-8.60%)
Mar 27, 2019 0.0340 0.0380 0.0340 0.0372 14,633 -0.00(-8.37%)
Mar 26, 2019 0.0330 0.0406 0.0330 0.0406 13,729 +0.01(+19.41%)
Mar 25, 2019 0.0398 0.0398 0.0340 0.0340 27,310 -0.01(-16.26%)
Mar 22, 2019 0.0380 0.0406 0.0340 0.0406 217,100 +0.00(+6.84%)
Mar 21, 2019 0.0330 0.0400 0.0330 0.0380 850,302 -0.00(-2.56%)
Mar 20, 2019 0.0357 0.0400 0.0340 0.0390 633,000 -0.00(-4.65%)
Mar 19, 2019 0.0344 0.0409 0.0344 0.0409 120,500 +0.00(+2.25%)
Mar 18, 2019 0.0400 0.0409 0.0300 0.0400 336,200 +0.01(+17.65%)
Mar 15, 2019 0.0338 0.0399 0.0287 0.0340 32,800 -0.01(-15.84%)
Mar 14, 2019 0.0330 0.0404 0.0330 0.0404 11,693 +0.00(+1.25%)
Mar 13, 2019 0.0358 0.0399 0.0340 0.0399 111,963 +0.00(+8.42%)
Mar 12, 2019 0.0360 0.0407 0.0360 0.0368 4,830 +0.00(+2.22%)
Mar 11, 2019 0.0360 0.0360 0.0360 0.0360 160 -0.00(-11.11%)
Mar 08, 2019 0.0365 0.0405 0.0365 0.0405 11,600 +0.00(+9.16%)
Mar 07, 2019 0.0360 0.0371 0.0360 0.0371 20,000 -0.00(-7.25%)
Mar 06, 2019 0.0360 0.0415 0.0360 0.0400 270,318 -0.00(-10.71%)
Mar 05, 2019 0.0360 0.0448 0.0360 0.0448 11,204 +0.01(+28.00%)
Mar 04, 2019 0.0353 0.0353 0.0350 0.0350 898 -0.00(-3.58%)
Mar 01, 2019 0.0367 0.0447 0.0363 0.0363 17,000 -0.00(-0.55%)
Feb 28, 2019 0.0365 0.0365 0.0365 0.0365 1,960 -0.01(-13.10%)
Feb 27, 2019 0.0496 0.0496 0.0420 0.0420 8,219 -0.00(-5.19%)
Feb 26, 2019 0.0450 0.0461 0.0368 0.0443 98,989 +0.00(+3.75%)
Feb 25, 2019 0.0400 0.0427 0.0360 0.0427 41,830 +0.01(+15.41%)
Feb 22, 2019 0.0398 0.0400 0.0370 0.0370 23,400 -0.01(-18.32%)
Feb 21, 2019 0.0370 0.0453 0.0361 0.0453 3,000 +0.00(+8.11%)
Feb 20, 2019 0.0320 0.0420 0.0320 0.0419 55,650 -0.00(-1.41%)
Feb 19, 2019 0.0327 0.0425 0.0327 0.0425 148,944 +0.00(+2.41%)
Feb 15, 2019 0.0413 0.0426 0.0366 0.0415 24,200 +0.00(+0.00%)
Feb 14, 2019 0.0387 0.0420 0.0386 0.0415 13,150 +0.00(+2.47%)
Feb 13, 2019 0.0441 0.0447 0.0366 0.0405 22,335 -0.00(-2.41%)
Feb 12, 2019 0.0380 0.0415 0.0366 0.0415 49,399 +0.00(+9.21%)
Feb 11, 2019 0.0447 0.0447 0.0380 0.0380 53,583 -0.00(-2.56%)
Feb 08, 2019 0.0415 0.0415 0.0390 0.0390 40,000 -0.00(-3.23%)
Feb 07, 2019 0.0370 0.0415 0.0365 0.0403 67,155 -0.00(-9.44%)
Feb 06, 2019 0.0390 0.0445 0.0390 0.0445 35,174 +0.00(+9.07%)
Feb 05, 2019 0.0440 0.0450 0.0390 0.0408 53,800 -0.00(-10.72%)
Feb 04, 2019 0.0476 0.0476 0.0415 0.0457 96,769 +0.01(+14.25%)
Feb 01, 2019 0.0360 0.0477 0.0360 0.0400 12,200 -0.01(-11.50%)
Jan 31, 2019 0.0382 0.0452 0.0382 0.0452 86,100 +0.01(+23.16%)
Jan 30, 2019 0.0400 0.0415 0.0367 0.0367 24,143 +0.00(+0.00%)
Jan 29, 2019 0.0368 0.0368 0.0367 0.0367 8,414 -0.00(-11.14%)
Jan 28, 2019 0.0415 0.0415 0.0366 0.0413 39,544 +0.00(+12.53%)
Jan 25, 2019 0.0400 0.0415 0.0367 0.0367 31,100 -0.00(-9.38%)
Jan 24, 2019 0.0415 0.0415 0.0367 0.0405 61,383 +0.00(+10.35%)
Jan 23, 2019 0.0398 0.0400 0.0367 0.0367 33,470 -0.01(-16.21%)
Jan 22, 2019 0.0400 0.0438 0.0400 0.0438 91,012 +0.00(+9.50%)
Jan 18, 2019 0.0429 0.0429 0.0400 0.0400 126,500 -0.00(-6.76%)
Jan 17, 2019 0.0400 0.0429 0.0400 0.0429 34,575 +0.00(+7.25%)
Jan 16, 2019 0.0366 0.0400 0.0366 0.0400 10,784 +0.00(+0.00%)
Jan 15, 2019 0.0395 0.0400 0.0395 0.0400 1,210 -0.01(-13.61%)
Jan 14, 2019 0.0400 0.0478 0.0400 0.0463 60,235 +0.01(+15.75%)
Jan 11, 2019 0.0403 0.0491 0.0400 0.0400 25,300 +0.00(+0.00%)
Jan 10, 2019 0.0404 0.0404 0.0388 0.0400 22,132 +0.00(+8.99%)
Jan 09, 2019 0.0410 0.0430 0.0361 0.0367 81,699 -0.01(-21.41%)
Jan 08, 2019 0.0364 0.0467 0.0364 0.0467 22,421 +0.00(+3.78%)
Jan 07, 2019 0.0425 0.0462 0.0400 0.0450 292,926 +0.00(+7.14%)
Jan 04, 2019 0.0390 0.0420 0.0375 0.0420 421,200 +0.00(+4.74%)
Jan 03, 2019 0.0390 0.0401 0.0390 0.0401 11,368 +0.00(+2.82%)
Jan 02, 2019 0.0360 0.0400 0.0351 0.0390 126,900 -0.01(-14.85%)
Dec 31, 2018 0.0355 0.0460 0.0355 0.0458 239,100 +0.01(+26.87%)
Dec 28, 2018 0.0400 0.0403 0.0342 0.0361 733,100 -0.00(-9.75%)
Dec 27, 2018 0.0380 0.0428 0.0380 0.0400 125,342 +0.00(+5.26%)
Dec 26, 2018 0.0330 0.0432 0.0330 0.0380 33,098 +0.00(+0.26%)
Dec 24, 2018 0.0375 0.0418 0.0370 0.0379 20,500 -0.01(-14.64%)
Dec 21, 2018 0.0381 0.0457 0.0370 0.0444 10,100 +0.01(+15.32%)
Dec 20, 2018 0.0420 0.0420 0.0385 0.0385 151,729 -0.00(-8.33%)
Dec 19, 2018 0.0420 0.0447 0.0396 0.0420 18,793 -0.00(-6.67%)
Dec 18, 2018 0.0410 0.0450 0.0410 0.0450 72,491 +0.00(+0.00%)
Dec 17, 2018 0.0399 0.0450 0.0395 0.0450 53,875 +0.00(+0.00%)
Dec 14, 2018 0.0403 0.0450 0.0400 0.0450 50,400 +0.00(+12.22%)
Dec 13, 2018 0.0440 0.0440 0.0398 0.0401 3,000 -0.01(-17.15%)
Dec 12, 2018 0.0435 0.0485 0.0435 0.0484 15,410 +0.00(+7.56%)
Dec 11, 2018 0.0412 0.0511 0.0412 0.0450 133,900 +0.00(+2.51%)
Dec 10, 2018 0.0461 0.0540 0.0434 0.0439 5,500 -0.01(-12.72%)
Dec 07, 2018 0.0454 0.0503 0.0436 0.0503 90,700 +0.00(+2.65%)
Dec 06, 2018 0.0496 0.0520 0.0440 0.0490 273,884 -0.01(-9.76%)
Dec 04, 2018 0.0510 0.0543 0.0456 0.0543 210,900 +0.00(+8.60%)
Dec 03, 2018 0.0481 0.0508 0.0431 0.0500 51,615 +0.01(+11.11%)
Nov 30, 2018 0.0474 0.0500 0.0438 0.0450 136,800 -0.01(-16.51%)
Nov 29, 2018 0.0495 0.0580 0.0451 0.0539 283,500 +0.01(+13.47%)
Nov 28, 2018 0.0497 0.0497 0.0454 0.0475 54,901 +0.01(+22.42%)
Nov 27, 2018 0.0433 0.0453 0.0380 0.0388 69,058 -0.00(-3.00%)
Nov 26, 2018 0.0414 0.0420 0.0361 0.0400 89,940 -0.00(-3.38%)
Nov 23, 2018 0.0378 0.0414 0.0378 0.0414 15,400 -0.00(-1.43%)
Nov 21, 2018 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Nov 20, 2018 0.0419 0.0419 0.0400 0.0400 55,000 -0.00(-4.76%)
Nov 19, 2018 0.0417 0.0450 0.0380 0.0420 77,000 +0.00(+0.00%)
Nov 16, 2018 0.0444 0.0460 0.0361 0.0420 27,700 +0.00(+0.96%)
Nov 15, 2018 0.0402 0.0441 0.0400 0.0416 135,000 -0.00(-3.48%)
Nov 14, 2018 0.0487 0.0501 0.0401 0.0431 177,543 -0.01(-11.32%)
Nov 13, 2018 0.0528 0.0528 0.0486 0.0486 36,295 -0.00(-3.76%)
Nov 12, 2018 0.0568 0.0568 0.0450 0.0505 118,751 -0.00(-4.54%)
Nov 09, 2018 0.0430 0.0569 0.0430 0.0529 17,100 +0.00(+9.98%)
Nov 08, 2018 0.0549 0.0549 0.0481 0.0481 9,193 -0.00(-0.62%)
Nov 07, 2018 0.0555 0.0555 0.0484 0.0484 3,000 +0.00(+0.83%)
Nov 06, 2018 0.0549 0.0568 0.0480 0.0480 30,098 -0.00(-3.23%)
Nov 05, 2018 0.0470 0.0507 0.0459 0.0496 36,872 -0.01(-11.43%)
Nov 02, 2018 0.0500 0.0560 0.0484 0.0560 75,900 +0.00(+8.32%)
Nov 01, 2018 0.0509 0.0534 0.0509 0.0517 2,650 +0.00(+4.23%)
Oct 31, 2018 0.0476 0.0509 0.0476 0.0496 7,800 -0.00(-3.31%)
Oct 30, 2018 0.0450 0.0570 0.0450 0.0513 65,100 -0.00(-6.22%)
Oct 29, 2018 0.0446 0.0547 0.0442 0.0547 17,900 +0.00(+7.89%)
Oct 26, 2018 0.0508 0.0509 0.0441 0.0507 96,500 -0.00(-0.20%)
Oct 25, 2018 0.0498 0.0511 0.0497 0.0508 15,220 +0.00(+1.80%)
Oct 24, 2018 0.0458 0.0512 0.0448 0.0499 209,510 -0.00(-2.35%)
Oct 23, 2018 0.0550 0.0550 0.0450 0.0511 355,347 +0.00(+0.00%)
Oct 22, 2018 0.0560 0.0569 0.0484 0.0511 3,181 +0.00(+2.20%)
Oct 19, 2018 0.0470 0.0575 0.0470 0.0500 51,000 -0.00(-4.40%)
Oct 18, 2018 0.0537 0.0552 0.0523 0.0523 7,420 +0.00(+0.00%)
Oct 17, 2018 0.0489 0.0574 0.0489 0.0523 18,444 +0.00(+0.00%)
Oct 16, 2018 0.0556 0.0556 0.0523 0.0523 31,981 -0.01(-11.36%)
Oct 15, 2018 0.0523 0.0599 0.0523 0.0590 66,900 +0.00(+0.51%)
Oct 12, 2018 0.0616 0.0616 0.0523 0.0587 181,200 +0.01(+12.24%)
Oct 11, 2018 0.0510 0.0588 0.0510 0.0523 12,400 -0.00(-0.38%)
Oct 10, 2018 0.0559 0.0559 0.0525 0.0525 5,350 -0.01(-12.50%)
Oct 09, 2018 0.0555 0.0600 0.0500 0.0600 12,960 +0.00(+8.89%)
Oct 08, 2018 0.0500 0.0600 0.0500 0.0551 31,600 -0.00(-7.86%)
Oct 05, 2018 0.0500 0.0598 0.0500 0.0598 22,100 +0.00(+7.55%)
Oct 04, 2018 0.0500 0.0598 0.0500 0.0556 26,200 -0.00(-5.76%)
Oct 03, 2018 0.0600 0.0600 0.0531 0.0590 16,375 -0.00(-1.67%)
Oct 02, 2018 0.0534 0.0600 0.0503 0.0600 25,953 +0.01(+16.96%)
Oct 01, 2018 0.0480 0.0600 0.0480 0.0513 42,729 -0.01(-13.78%)
Sep 28, 2018 0.0514 0.0595 0.0509 0.0595 39,300 +0.01(+10.80%)
Sep 27, 2018 0.0500 0.0590 0.0500 0.0537 76,515 +0.00(+4.07%)
Sep 26, 2018 0.0585 0.0585 0.0508 0.0516 45,112 -0.00(-6.18%)
Sep 25, 2018 0.0510 0.0552 0.0503 0.0550 37,863 -0.00(-8.18%)
Sep 24, 2018 0.0522 0.0599 0.0500 0.0599 37,538 -0.00(-0.17%)
Sep 21, 2018 0.0550 0.0600 0.0507 0.0600 20,900 +0.00(+9.09%)
Sep 20, 2018 0.0555 0.0560 0.0500 0.0550 62,170 +0.00(+10.00%)
Sep 19, 2018 0.0524 0.0600 0.0500 0.0500 54,530 -0.01(-16.25%)
Sep 18, 2018 0.0600 0.0600 0.0501 0.0597 106,961 +0.00(+1.19%)
Sep 17, 2018 0.0523 0.0595 0.0500 0.0590 70,474 -0.00(-1.50%)
Sep 14, 2018 0.0487 0.0599 0.0487 0.0599 24,100 +0.01(+22.75%)
Sep 13, 2018 0.0570 0.0622 0.0488 0.0488 11,550 -0.01(-15.13%)
Sep 12, 2018 0.0600 0.0649 0.0527 0.0575 80,599 -0.00(-5.74%)
Sep 11, 2018 0.0589 0.0625 0.0558 0.0610 142,900 +0.00(+5.17%)
Sep 10, 2018 0.0650 0.0650 0.0580 0.0580 41,409 -0.00(-2.68%)
Sep 07, 2018 0.0650 0.0690 0.0571 0.0596 16,600 -0.00(-0.17%)
Sep 06, 2018 0.0581 0.0687 0.0581 0.0597 41,420 -0.01(-13.23%)
Sep 05, 2018 0.0620 0.0688 0.0600 0.0688 158,176 +0.01(+14.67%)
Sep 04, 2018 0.0600 0.0638 0.0600 0.0600 44,204 -0.00(-7.12%)
Aug 31, 2018 0.0646 0.0646 0.0646 0 -0.00(-4.72%)
Aug 30, 2018 0.0604 0.0678 0.0597 0.0678 57,319 +0.01(+14.72%)
Aug 29, 2018 0.0589 0.0611 0.0589 0.0591 5,336 +0.00(+0.17%)
Aug 28, 2018 0.0630 0.0633 0.0590 0.0590 41,570 -0.01(-14.49%)
Aug 27, 2018 0.0655 0.0690 0.0625 0.0690 7,669 +0.00(+0.00%)
Aug 24, 2018 0.0720 0.0727 0.0603 0.0690 167,000 -0.00(-1.43%)
Aug 23, 2018 0.0800 0.0800 0.0662 0.0700 27,294 -0.00(-5.41%)
Aug 22, 2018 0.0519 0.0800 0.0519 0.0740 162,392 +0.02(+27.59%)
Aug 21, 2018 0.0516 0.0580 0.0513 0.0580 41,445 +0.00(+0.00%)
Aug 20, 2018 0.0489 0.0600 0.0489 0.0580 4,523 +0.01(+10.69%)
Aug 17, 2018 0.0543 0.0623 0.0524 0.0524 13,900 -0.01(-14.94%)
Aug 16, 2018 0.0570 0.0616 0.0516 0.0616 22,830 +0.00(+6.21%)
Aug 15, 2018 0.0584 0.0590 0.0522 0.0580 25,415 -0.00(-5.07%)
Aug 14, 2018 0.0510 0.0641 0.0510 0.0611 114,900 +0.01(+11.90%)
Aug 13, 2018 0.0629 0.0635 0.0527 0.0546 18,381 -0.00(-0.36%)
Aug 10, 2018 0.0651 0.0651 0.0536 0.0548 56,300 -0.01(-14.64%)
Aug 09, 2018 0.0520 0.0649 0.0520 0.0642 24,538 +0.00(+2.07%)
Aug 08, 2018 0.0574 0.0629 0.0542 0.0629 48,621 +0.01(+9.58%)
Aug 07, 2018 0.0666 0.0666 0.0512 0.0574 42,151 +0.01(+11.89%)
Aug 06, 2018 0.0525 0.0700 0.0500 0.0513 23,515 -0.00(-6.73%)
Aug 03, 2018 0.0520 0.0600 0.0520 0.0550 73,200 -0.00(-8.03%)
Aug 02, 2018 0.0513 0.0599 0.0513 0.0598 17,616 -0.00(-0.17%)
Aug 01, 2018 0.0550 0.0599 0.0513 0.0599 138,720 +0.00(+1.70%)
Jul 31, 2018 0.0551 0.0600 0.0551 0.0589 19,287 -0.00(-1.83%)
Jul 30, 2018 0.0560 0.0600 0.0551 0.0600 22,600 -0.01(-9.23%)
Jul 27, 2018 0.0624 0.0672 0.0586 0.0661 41,800 +0.00(+5.93%)
Jul 26, 2018 0.0535 0.0636 0.0535 0.0624 24,044 +0.01(+12.64%)
Jul 25, 2018 0.0623 0.0649 0.0554 0.0554 40,925 -0.01(-10.65%)
Jul 24, 2018 0.0480 0.0645 0.0480 0.0620 313,140 +0.01(+12.73%)
Jul 23, 2018 0.0621 0.0650 0.0550 0.0550 156,664 -0.01(-13.93%)
Jul 20, 2018 0.0635 0.0639 0.0558 0.0639 14,296 +0.00(+2.57%)
Jul 19, 2018 0.0585 0.0651 0.0550 0.0623 171,553 +0.01(+14.73%)
Jul 18, 2018 0.0689 0.0689 0.0543 0.0543 142,912 -0.01(-18.96%)
Jul 17, 2018 0.0680 0.0683 0.0595 0.0670 55,904 +0.01(+9.48%)
Jul 16, 2018 0.0673 0.0673 0.0611 0.0612 57,295 -0.01(-11.30%)
Jul 13, 2018 0.0700 0.0700 0.0640 0.0690 136,305 -0.00(-0.86%)
Jul 12, 2018 0.0733 0.0670 0.0696 36,620 +0.00(+2.29%)
Jul 11, 2018 0.0700 0.0735 0.0670 0.0680 97,000 -0.01(-7.43%)
Jul 10, 2018 0.0700 0.0739 0.0686 0.0735 13,028 +0.00(+6.52%)
Jul 09, 2018 0.0750 0.0750 0.0690 0.0690 238,375 -0.00(-4.96%)
Jul 06, 2018 0.0714 0.0775 0.0700 0.0726 36,283 -0.01(-10.48%)
Jul 05, 2018 0.0701 0.0811 0.0701 0.0811 3,834 +0.00(+0.25%)
Jul 03, 2018 0.0809 0.0809 0.0809 0 +0.00(+0.12%)
Jul 02, 2018 0.0700 0.0808 0.0700 0.0808 1,100 +0.01(+12.22%)
Jun 29, 2018 0.0817 0.0817 0.0720 0.0720 13,750 +0.00(+2.86%)
Jun 28, 2018 0.0750 0.0759 0.0700 0.0700 52,090 +0.00(+0.00%)
Jun 27, 2018 0.0700 0.0700 0.0700 0.0700 1,200 -0.01(-12.61%)
Jun 26, 2018 0.0726 0.0801 0.0700 0.0801 72,200 +0.00(+0.44%)
Jun 25, 2018 0.0720 0.0838 0.0715 0.0798 32,600 +0.00(+2.37%)
Jun 22, 2018 0.0730 0.0820 0.0730 0.0779 57,134 +0.00(+5.27%)
Jun 21, 2018 0.0826 0.0838 0.0731 0.0740 55,545 -0.01(-10.41%)
Jun 20, 2018 0.0703 0.0826 0.0703 0.0826 65,545 +0.01(+7.27%)
Jun 19, 2018 0.0770 0.0770 0.0727 0.0770 41,500 +0.00(+0.13%)
Jun 18, 2018 0.0770 0.0799 0.0691 0.0769 21,550 -0.00(-3.75%)
Jun 15, 2018 0.0790 0.0790 0.0799 279,539 +0.00(+1.14%)
Jun 14, 2018 0.0718 0.0819 0.0718 0.0790 40,016 -0.00(-1.25%)
Jun 13, 2018 0.0719 0.0800 0.0716 0.0800 275,365 +0.00(+5.26%)
Jun 12, 2018 0.0807 0.0807 0.0691 0.0760 205,000 -0.00(-1.30%)
Jun 11, 2018 0.0787 0.0857 0.0770 0.0770 144,480 -0.00(-1.91%)
Jun 08, 2018 0.0845 0.0846 0.0785 0.0785 15,200 -0.00(-0.63%)
Jun 07, 2018 0.0821 0.0822 0.0790 0.0790 60,500 -0.00(-4.93%)
Jun 06, 2018 0.0776 0.0927 0.0764 0.0831 107,600 -0.01(-5.68%)
Jun 05, 2018 0.0800 0.0881 0.0780 0.0881 197,615 +0.01(+10.12%)
Jun 04, 2018 0.0852 0.0869 0.0800 0.0800 60,250 -0.01(-11.01%)
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.