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

Alaska Energy Metals Corp (TSV: MRO )

N/A UNCHANGED
Last Price Updated: 3:33 PM EDT, Mar 21, 2023 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, 2017 0.3900 0.4050 0.3800 0.4050 83,764 +0.02(+3.85%)
May 30, 2017 0.4000 0.4000 0.3900 0.3900 17,560 -0.01(-2.50%)
May 29, 2017 0.4000 0.4000 0.4000 0.4000 4,000 +0.02(+3.90%)
May 26, 2017 0.3650 0.3950 0.3650 0.3850 271,100 +0.02(+5.48%)
May 25, 2017 0.3750 0.3750 0.3650 0.3650 24,000 -0.01(-1.35%)
May 24, 2017 0.3900 0.3900 0.3700 0.3700 36,692 -0.03(-6.33%)
May 23, 2017 0.3900 0.3950 0.3850 0.3950 59,000 +0.01(+1.28%)
May 19, 2017 0.3800 0.4100 0.3800 0.3900 65,113 +0.01(+2.63%)
May 18, 2017 0.3850 0.3900 0.3800 0.3800 94,748 -0.01(-1.30%)
May 17, 2017 0.3650 0.4200 0.3650 0.3850 167,009 +0.02(+4.05%)
May 16, 2017 0.3700 0.3750 0.3700 0.3700 113,850 +0.00(+0.00%)
May 15, 2017 0.3550 0.3800 0.3550 0.3700 74,700 +0.02(+4.23%)
May 12, 2017 0.3550 0.3600 0.3300 0.3550 133,572 +0.01(+1.43%)
May 11, 2017 0.3450 0.3500 0.3400 0.3500 138,600 -0.01(-1.41%)
May 10, 2017 0.3500 0.3550 0.3200 0.3550 163,560 +0.01(+4.41%)
May 09, 2017 0.3750 0.3750 0.3400 0.3400 147,152 -0.03(-8.11%)
May 08, 2017 0.3650 0.3750 0.3600 0.3700 64,500 +0.01(+2.78%)
May 05, 2017 0.3800 0.3800 0.3600 0.3600 47,576 -0.01(-2.70%)
May 04, 2017 0.3800 0.3800 0.3700 0.3700 59,300 -0.02(-5.13%)
May 03, 2017 0.3900 0.3950 0.3700 0.3900 87,958 -0.01(-1.27%)
May 02, 2017 0.3750 0.4400 0.3750 0.3950 105,450 +0.02(+5.33%)
May 01, 2017 0.3700 0.3800 0.3600 0.3750 84,750 +0.00(+0.00%)
Apr 28, 2017 0.3650 0.3750 0.3600 0.3750 38,351 +0.01(+2.74%)
Apr 27, 2017 0.3800 0.3800 0.3550 0.3650 144,057 -0.03(-6.41%)
Apr 26, 2017 0.3650 0.3900 0.3500 0.3900 166,378 +0.03(+8.33%)
Apr 25, 2017 0.4000 0.4100 0.3500 0.3600 435,968 -0.04(-10.00%)
Apr 24, 2017 0.4100 0.4150 0.4000 0.4000 104,670 -0.02(-5.88%)
Apr 21, 2017 0.4200 0.4250 0.4150 0.4250 31,550 +0.02(+3.66%)
Apr 20, 2017 0.4100 0.4300 0.4100 0.4100 84,236 +0.00(+1.23%)
Apr 19, 2017 0.4450 0.4450 0.4000 0.4050 244,413 -0.04(-8.99%)
Apr 18, 2017 0.4400 0.4450 0.4400 0.4450 19,915 +0.00(+0.00%)
Apr 17, 2017 0.4500 0.4500 0.4350 0.4450 65,280 -0.01(-1.11%)
Apr 13, 2017 0.4500 0.4500 0.4350 0.4500 119,350 +0.01(+2.27%)
Apr 12, 2017 0.4500 0.4550 0.4400 0.4400 205,800 +0.01(+1.15%)
Apr 11, 2017 0.4600 0.4600 0.4350 0.4350 257,800 -0.03(-5.43%)
Apr 10, 2017 0.4600 0.4900 0.4600 0.4600 50,700 +0.02(+4.55%)
Apr 07, 2017 0.4600 0.4600 0.4400 0.4400 41,050 -0.01(-2.22%)
Apr 06, 2017 0.4400 0.4600 0.4400 0.4500 47,120 +0.01(+1.12%)
Apr 05, 2017 0.4650 0.4650 0.4450 0.4450 47,655 +0.00(+0.00%)
Apr 04, 2017 0.5100 0.5100 0.4450 0.4450 213,667 -0.04(-9.18%)
Apr 03, 2017 0.5100 0.5100 0.4900 0.4900 39,347 -0.02(-3.92%)
Mar 31, 2017 0.5100 0.5100 0.4950 0.5100 40,300 +0.01(+2.00%)
Mar 30, 2017 0.5000 0.5200 0.5000 0.5000 90,316 +0.00(+0.00%)
Mar 29, 2017 0.5000 0.5100 0.5000 0.5000 8,400 +0.00(+0.00%)
Mar 28, 2017 0.4800 0.5000 0.4800 0.5000 13,082 +0.00(+0.00%)
Mar 27, 2017 0.5000 0.5000 0.4750 0.5000 54,510 +0.00(+0.00%)
Mar 24, 2017 0.5000 0.5000 0.4900 0.5000 79,720 -0.03(-5.66%)
Mar 23, 2017 0.5200 0.5300 0.5100 0.5300 8,850 +0.00(+0.00%)
Mar 22, 2017 0.5300 0.5300 0.5100 0.5300 38,521 -0.01(-1.85%)
Mar 21, 2017 0.5500 0.5500 0.5200 0.5400 48,221 +0.03(+5.88%)
Mar 20, 2017 0.5300 0.5300 0.5100 0.5100 12,139 -0.03(-5.56%)
Mar 17, 2017 0.5400 0.5400 0.5300 0.5400 36,763 +0.01(+1.89%)
Mar 16, 2017 0.5200 0.5300 0.5200 0.5300 79,613 +0.00(+0.00%)
Mar 15, 2017 0.5100 0.5300 0.5100 0.5300 13,250 +0.04(+8.16%)
Mar 14, 2017 0.5400 0.5400 0.4900 0.4900 83,863 -0.04(-7.55%)
Mar 13, 2017 0.4700 0.5400 0.4700 0.5300 67,850 +0.06(+12.77%)
Mar 10, 2017 0.4600 0.4700 0.4300 0.4700 147,936 +0.00(+0.00%)
Mar 09, 2017 0.4800 0.4800 0.4500 0.4700 41,266 -0.01(-1.05%)
Mar 08, 2017 0.5300 0.5300 0.4750 0.4750 86,816 -0.05(-8.65%)
Mar 07, 2017 0.5200 0.5300 0.5100 0.5200 17,600 -0.02(-3.70%)
Mar 06, 2017 0.5300 0.5500 0.5200 0.5400 120,573 -0.01(-1.82%)
Mar 03, 2017 0.5400 0.5500 0.5000 0.5500 66,700 +0.03(+5.77%)
Mar 02, 2017 0.5200 0.5500 0.5200 0.5200 83,770 +0.02(+4.00%)
Mar 01, 2017 0.5000 0.5100 0.4850 0.5000 87,350 -0.01(-1.96%)
Feb 28, 2017 0.5800 0.5800 0.4800 0.5100 142,306 -0.03(-5.56%)
Feb 27, 2017 0.5800 0.6100 0.5400 0.5400 112,498 -0.02(-3.57%)
Feb 24, 2017 0.5900 0.6000 0.5600 0.5600 59,089 -0.03(-5.08%)
Feb 23, 2017 0.5400 0.5900 0.5400 0.5900 90,381 +0.07(+13.46%)
Feb 22, 2017 0.5600 0.5600 0.5200 0.5200 48,067 -0.05(-8.77%)
Feb 21, 2017 0.6000 0.6000 0.5600 0.5700 95,615 -0.03(-5.00%)
Feb 17, 2017 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Feb 16, 2017 0.5500 0.6100 0.5500 0.5700 169,962 +0.01(+1.79%)
Feb 15, 2017 0.5700 0.6000 0.5600 0.5600 97,280 +0.00(+0.00%)
Feb 14, 2017 0.6300 0.6400 0.5600 0.5600 63,685 -0.05(-8.20%)
Feb 13, 2017 0.5700 0.6100 0.5500 0.6100 190,431 +0.07(+12.96%)
Feb 10, 2017 0.4850 0.5700 0.4700 0.5400 126,746 +0.07(+13.68%)
Feb 09, 2017 0.4800 0.5000 0.4750 0.4750 98,414 -0.01(-1.04%)
Feb 08, 2017 0.4800 0.4800 0.4700 0.4800 171,613 +0.00(+0.00%)
Feb 07, 2017 0.4700 0.4800 0.4700 0.4800 80,001 +0.00(+0.00%)
Feb 06, 2017 0.4350 0.4800 0.4250 0.4800 148,215 +0.05(+12.94%)
Feb 03, 2017 0.4450 0.4450 0.4250 0.4250 60,169 -0.02(-4.49%)
Feb 02, 2017 0.4350 0.4500 0.4350 0.4450 103,133 +0.03(+5.95%)
Feb 01, 2017 0.4400 0.4400 0.4150 0.4200 67,100 -0.05(-9.68%)
Jan 31, 2017 0.4400 0.4800 0.4350 0.4650 65,576 +0.02(+3.33%)
Jan 30, 2017 0.4500 0.4700 0.4400 0.4500 88,025 +0.00(+0.00%)
Jan 27, 2017 0.4750 0.4800 0.4400 0.4500 67,050 -0.03(-6.25%)
Jan 26, 2017 0.4300 0.4800 0.4200 0.4800 96,625 +0.05(+11.63%)
Jan 25, 2017 0.4500 0.4550 0.4300 0.4300 125,930 -0.02(-4.44%)
Jan 24, 2017 0.4650 0.4650 0.4450 0.4500 129,538 -0.03(-6.25%)
Jan 23, 2017 0.4750 0.4800 0.4500 0.4800 35,000 +0.00(+0.00%)
Jan 20, 2017 0.4800 0.4800 0.4500 0.4800 37,548 +0.03(+6.67%)
Jan 19, 2017 0.4500 0.4750 0.4500 0.4500 54,900 -0.02(-5.26%)
Jan 18, 2017 0.4800 0.4900 0.4600 0.4750 58,160 -0.02(-3.06%)
Jan 17, 2017 0.4850 0.4900 0.4750 0.4900 30,030 +0.01(+1.03%)
Jan 16, 2017 0.4950 0.4950 0.4850 0.4850 8,000 +0.03(+6.59%)
Jan 13, 2017 0.4800 0.4800 0.4550 0.4550 13,918 -0.03(-7.14%)
Jan 12, 2017 0.4950 0.4950 0.4700 0.4900 65,152 -0.01(-2.00%)
Jan 11, 2017 0.4800 0.5000 0.4700 0.5000 23,200 +0.01(+2.04%)
Jan 10, 2017 0.4650 0.4900 0.4500 0.4900 48,378 +0.02(+4.26%)
Jan 09, 2017 0.4600 0.4700 0.4500 0.4700 46,260 +0.00(+0.00%)
Jan 06, 2017 0.4750 0.4750 0.4600 0.4700 26,195 +0.00(+0.00%)
Jan 05, 2017 0.4600 0.4950 0.4600 0.4700 97,342 +0.04(+9.30%)
Jan 04, 2017 0.4500 0.4700 0.4300 0.4300 5,200 -0.04(-8.51%)
Jan 03, 2017 0.4700 0.4700 0.4650 0.4700 11,777 +0.00(+0.00%)
Dec 30, 2016 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 29, 2016 0.4200 0.4700 0.4200 0.4700 78,753 +0.04(+10.59%)
Dec 28, 2016 0.4200 0.4250 0.4000 0.4250 107,891 +0.01(+1.19%)
Dec 23, 2016 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Dec 22, 2016 0.3800 0.4200 0.3750 0.3950 61,200 -0.01(-1.25%)
Dec 21, 2016 0.4200 0.4200 0.4000 0.4000 92,300 -0.01(-2.44%)
Dec 20, 2016 0.3800 0.4100 0.3350 0.4100 118,414 +0.03(+7.89%)
Dec 19, 2016 0.4050 0.4050 0.3800 0.3800 123,050 -0.02(-5.00%)
Dec 16, 2016 0.4250 0.4450 0.4000 0.4000 200,736 -0.03(-6.98%)
Dec 15, 2016 0.4550 0.4550 0.4300 0.4300 53,755 -0.04(-8.51%)
Dec 14, 2016 0.4800 0.4800 0.4650 0.4700 90,571 -0.01(-2.08%)
Dec 13, 2016 0.4650 0.4900 0.4500 0.4800 119,075 +0.03(+6.67%)
Dec 12, 2016 0.4350 0.4650 0.4350 0.4500 125,752 +0.02(+3.45%)
Dec 09, 2016 0.4600 0.4600 0.4250 0.4350 179,178 -0.03(-6.45%)
Dec 08, 2016 0.4600 0.4650 0.4500 0.4650 37,700 +0.01(+1.09%)
Dec 07, 2016 0.4600 0.4600 0.4500 0.4600 49,745 +0.01(+2.22%)
Dec 06, 2016 0.4450 0.4700 0.4400 0.4500 54,016 +0.00(+0.00%)
Dec 05, 2016 0.4600 0.4700 0.4400 0.4500 84,066 -0.02(-4.26%)
Dec 02, 2016 0.4600 0.4700 0.4550 0.4700 131,054 +0.02(+5.62%)
Dec 01, 2016 0.4550 0.4950 0.4400 0.4450 212,803 -0.02(-3.26%)
Nov 30, 2016 0.4700 0.4800 0.4550 0.4600 99,802 -0.01(-2.13%)
Nov 29, 2016 0.4700 0.4800 0.4700 0.4700 122,600 +0.01(+2.17%)
Nov 28, 2016 0.4250 0.4650 0.4250 0.4600 71,500 +0.04(+9.52%)
Nov 25, 2016 0.4150 0.4250 0.4150 0.4200 43,350 -0.01(-2.33%)
Nov 24, 2016 0.4200 0.4300 0.4200 0.4300 29,100 +0.00(+0.00%)
Nov 23, 2016 0.4700 0.4700 0.4200 0.4300 243,936 -0.03(-6.52%)
Nov 22, 2016 0.4750 0.4750 0.4500 0.4600 59,090 -0.02(-4.17%)
Nov 21, 2016 0.4650 0.4800 0.4650 0.4800 119,500 +0.02(+5.49%)
Nov 18, 2016 0.4500 0.4550 0.4350 0.4550 85,376 +0.01(+1.11%)
Nov 17, 2016 0.4600 0.4800 0.4500 0.4500 137,685 -0.01(-1.10%)
Nov 16, 2016 0.4800 0.4850 0.4550 0.4550 74,040 -0.02(-4.21%)
Nov 15, 2016 0.4400 0.4750 0.4400 0.4750 140,180 +0.04(+10.47%)
Nov 14, 2016 0.4500 0.4500 0.4150 0.4300 249,715 -0.01(-2.27%)
Nov 11, 2016 0.4800 0.4800 0.4200 0.4400 196,333 -0.05(-10.20%)
Nov 10, 2016 0.4800 0.5000 0.4800 0.4900 44,741 -0.01(-1.01%)
Nov 09, 2016 0.5100 0.5700 0.4750 0.4950 165,595 -0.02(-2.94%)
Nov 08, 2016 0.4900 0.5100 0.4750 0.5100 113,869 +0.02(+4.08%)
Nov 07, 2016 0.4500 0.5000 0.4400 0.4900 559,153 +0.04(+8.89%)
Nov 04, 2016 0.4200 0.4500 0.4200 0.4500 203,600 +0.04(+11.11%)
Nov 03, 2016 0.4050 0.4200 0.3950 0.4050 63,927 +0.00(+0.00%)
Nov 02, 2016 0.4500 0.4500 0.4050 0.4050 177,350 -0.04(-10.00%)
Nov 01, 2016 0.4400 0.4500 0.4400 0.4500 46,300 +0.02(+4.65%)
Oct 31, 2016 0.4200 0.4300 0.4100 0.4300 33,040 -0.01(-2.27%)
Oct 28, 2016 0.4100 0.4400 0.4100 0.4400 66,750 +0.02(+4.76%)
Oct 27, 2016 0.4150 0.4200 0.4050 0.4200 52,000 +0.01(+2.44%)
Oct 26, 2016 0.4200 0.4250 0.4100 0.4100 74,993 -0.01(-2.38%)
Oct 25, 2016 0.4250 0.4250 0.4150 0.4200 23,862 -0.02(-3.45%)
Oct 24, 2016 0.4400 0.4700 0.4350 0.4350 74,050 -0.02(-3.33%)
Oct 21, 2016 0.4400 0.4500 0.4350 0.4500 32,000 +0.01(+2.27%)
Oct 20, 2016 0.4400 0.4450 0.4400 0.4400 15,400 +0.01(+1.15%)
Oct 19, 2016 0.4400 0.4500 0.4050 0.4350 55,950 -0.01(-1.14%)
Oct 18, 2016 0.4050 0.4400 0.4000 0.4400 63,746 +0.04(+11.39%)
Oct 17, 2016 0.4100 0.4250 0.3950 0.3950 73,170 -0.01(-1.25%)
Oct 14, 2016 0.4200 0.4200 0.4000 0.4000 15,100 -0.03(-8.05%)
Oct 13, 2016 0.4400 0.4400 0.4200 0.4350 67,612 -0.01(-1.14%)
Oct 12, 2016 0.4250 0.4400 0.4150 0.4400 41,656 +0.02(+3.53%)
Oct 11, 2016 0.3800 0.4250 0.3750 0.4250 157,721 +0.04(+11.84%)
Oct 07, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 06, 2016 0.3950 0.3950 0.3700 0.3800 150,134 -0.02(-5.00%)
Oct 05, 2016 0.3850 0.4000 0.3650 0.4000 49,535 +0.01(+2.56%)
Oct 04, 2016 0.3850 0.3900 0.3700 0.3900 318,610 +0.01(+1.30%)
Oct 03, 2016 0.4000 0.4250 0.3850 0.3850 141,964 -0.02(-6.10%)
Sep 30, 2016 0.4300 0.4500 0.4100 0.4100 76,300 -0.02(-4.65%)
Sep 29, 2016 0.4500 0.4550 0.4300 0.4300 195,895 -0.03(-5.49%)
Sep 28, 2016 0.4600 0.4750 0.4550 0.4550 55,900 -0.01(-1.09%)
Sep 27, 2016 0.4600 0.4800 0.4600 0.4600 40,913 -0.02(-4.17%)
Sep 26, 2016 0.4800 0.4800 0.4600 0.4800 153,100 +0.00(+0.00%)
Sep 23, 2016 0.5000 0.5200 0.4800 0.4800 75,720 -0.02(-4.00%)
Sep 22, 2016 0.5000 0.5100 0.4850 0.5000 58,500 +0.01(+1.01%)
Sep 21, 2016 0.4950 0.5200 0.4900 0.4950 256,437 +0.02(+3.13%)
Sep 20, 2016 0.5000 0.5000 0.4800 0.4800 19,000 -0.03(-5.88%)
Sep 19, 2016 0.5100 0.5100 0.4750 0.5100 59,500 +0.00(+0.00%)
Sep 16, 2016 0.4900 0.5100 0.4900 0.5100 41,500 +0.00(+0.00%)
Sep 15, 2016 0.4800 0.5100 0.4600 0.5100 77,941 +0.04(+8.51%)
Sep 14, 2016 0.5100 0.5100 0.4700 0.4700 144,760 -0.04(-7.84%)
Sep 13, 2016 0.4700 0.5300 0.4700 0.5100 177,485 +0.04(+8.51%)
Sep 12, 2016 0.4700 0.4950 0.4550 0.4700 369,400 -0.05(-9.62%)
Sep 09, 2016 0.5600 0.5600 0.5200 0.5200 12,300 -0.04(-7.14%)
Sep 08, 2016 0.5500 0.5700 0.5500 0.5600 117,040 +0.01(+1.82%)
Sep 07, 2016 0.5500 0.5600 0.5300 0.5500 203,500 -0.01(-1.79%)
Sep 06, 2016 0.5400 0.5600 0.5300 0.5600 55,400 +0.04(+7.69%)
Sep 02, 2016 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Sep 01, 2016 0.5000 0.5300 0.4950 0.5000 34,300 +0.01(+1.01%)
Aug 31, 2016 0.5100 0.5200 0.4950 0.4950 144,383 -0.02(-2.94%)
Aug 30, 2016 0.5300 0.5300 0.5100 0.5100 72,700 -0.01(-1.92%)
Aug 29, 2016 0.5500 0.5500 0.5200 0.5200 37,900 -0.04(-7.14%)
Aug 26, 2016 0.5200 0.5600 0.5100 0.5600 130,335 +0.06(+12.00%)
Aug 25, 2016 0.5100 0.5400 0.4950 0.5000 202,090 -0.01(-1.96%)
Aug 24, 2016 0.5600 0.5600 0.5100 0.5100 279,845 -0.04(-7.27%)
Aug 23, 2016 0.6200 0.6200 0.5500 0.5500 273,461 -0.05(-8.33%)
Aug 22, 2016 0.5900 0.6000 0.5700 0.6000 163,000 +0.00(+0.00%)
Aug 19, 2016 0.5800 0.6200 0.5700 0.6000 253,400 +0.04(+7.14%)
Aug 18, 2016 0.5700 0.6000 0.5600 0.5600 115,500 +0.00(+0.00%)
Aug 17, 2016 0.6000 0.6000 0.5600 0.5600 67,160 -0.04(-6.67%)
Aug 16, 2016 0.6000 0.6100 0.5800 0.6000 151,600 +0.02(+3.45%)
Aug 15, 2016 0.5500 0.5900 0.5500 0.5800 175,506 +0.04(+7.41%)
Aug 12, 2016 0.5800 0.5900 0.5400 0.5400 283,585 -0.04(-6.90%)
Aug 11, 2016 0.6000 0.6100 0.5800 0.5800 248,375 -0.02(-3.33%)
Aug 10, 2016 0.6200 0.6200 0.5900 0.6000 273,830 +0.01(+1.69%)
Aug 09, 2016 0.6200 0.7000 0.5900 0.5900 551,745 -0.03(-4.84%)
Aug 08, 2016 0.5200 0.6800 0.5200 0.6200 1,180,841 +0.13(+26.53%)
Aug 05, 2016 0.4900 0.5000 0.4800 0.4900 59,640 -0.01(-2.00%)
Aug 04, 2016 0.4800 0.5000 0.4800 0.5000 120,047 +0.03(+5.26%)
Aug 03, 2016 0.5200 0.5200 0.4750 0.4750 459,946 -0.06(-10.38%)
Aug 02, 2016 0.5100 0.5400 0.5100 0.5300 678,740 +0.02(+3.92%)
Jul 29, 2016 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Jul 28, 2016 0.4950 0.5000 0.4800 0.4900 101,710 +0.00(+0.00%)
Jul 27, 2016 0.4700 0.4900 0.4550 0.4900 43,800 +0.00(+0.00%)
Jul 26, 2016 0.4800 0.4900 0.4550 0.4900 16,000 +0.02(+4.26%)
Jul 25, 2016 0.4500 0.4700 0.4500 0.4700 9,050 +0.00(+1.08%)
Jul 22, 2016 0.4400 0.4650 0.4400 0.4650 27,500 +0.02(+4.49%)
Jul 21, 2016 0.4400 0.4600 0.4400 0.4450 47,236 -0.01(-1.11%)
Jul 20, 2016 0.4650 0.4650 0.4400 0.4500 84,181 -0.03(-6.25%)
Jul 19, 2016 0.5000 0.5000 0.4750 0.4800 23,700 -0.02(-4.00%)
Jul 18, 2016 0.5100 0.5100 0.4950 0.5000 16,300 +0.01(+2.04%)
Jul 15, 2016 0.5100 0.5100 0.4900 0.4900 19,633 -0.02(-3.92%)
Jul 14, 2016 0.4600 0.5100 0.4600 0.5100 558,784 +0.04(+7.37%)
Jul 13, 2016 0.4700 0.4800 0.4650 0.4750 123,340 -0.01(-1.04%)
Jul 12, 2016 0.5000 0.5000 0.4800 0.4800 84,526 -0.02(-4.00%)
Jul 11, 2016 0.5000 0.5100 0.4850 0.5000 103,705 +0.02(+3.09%)
Jul 08, 2016 0.5100 0.4800 0.4850 94,700 +0.01(+1.04%)
Jul 07, 2016 0.4850 0.5000 0.4800 0.4800 15,480 +0.01(+1.05%)
Jul 05, 2016 0.4350 0.4950 0.4350 0.4750 254,846 +0.02(+5.56%)
Jul 04, 2016 0.4600 0.4800 0.4500 0.4500 106,558 -0.01(-2.17%)
Jun 30, 2016 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jun 29, 2016 0.4500 0.4500 0.4500 0.4500 62,614 +0.02(+3.45%)
Jun 28, 2016 0.4500 0.4500 0.4350 0.4350 17,600 -0.02(-3.33%)
Jun 27, 2016 0.4600 0.4600 0.4400 0.4500 31,895 -0.01(-2.17%)
Jun 24, 2016 0.4700 0.4850 0.4400 0.4600 82,500 +0.01(+2.22%)
Jun 23, 2016 0.4650 0.4650 0.4400 0.4500 27,400 +0.02(+3.45%)
Jun 22, 2016 0.4650 0.4650 0.4350 0.4350 87,000 -0.01(-1.14%)
Jun 21, 2016 0.4800 0.4850 0.4400 0.4400 286,440 -0.01(-1.12%)
Jun 20, 2016 0.4400 0.4800 0.4350 0.4450 175,500 +0.01(+1.14%)
Jun 17, 2016 0.4100 0.4750 0.4100 0.4400 230,943 +0.03(+7.32%)
Jun 16, 2016 0.3950 0.4200 0.3700 0.4100 184,288 +0.05(+13.89%)
Jun 15, 2016 0.3550 0.3900 0.3550 0.3600 28,000 +0.01(+1.41%)
Jun 14, 2016 0.3500 0.3550 0.3500 0.3550 94,260 +0.01(+1.43%)
Jun 13, 2016 0.3750 0.3750 0.3500 0.3500 163,100 -0.03(-6.67%)
Jun 10, 2016 0.3750 0.3750 0.3300 0.3750 350,393 +0.00(+0.00%)
Jun 09, 2016 0.3850 0.3950 0.3650 0.3750 135,033 -0.01(-1.32%)
Jun 08, 2016 0.4000 0.4000 0.3800 0.3800 54,870 +0.01(+1.33%)
Jun 07, 2016 0.3900 0.3900 0.3600 0.3750 74,074 -0.01(-1.32%)
Jun 06, 2016 0.3600 0.3900 0.3600 0.3800 155,501 +0.02(+5.56%)
Jun 03, 2016 0.3500 0.3600 0.3450 0.3600 195,135 +0.02(+4.35%)
Jun 02, 2016 0.3350 0.3450 0.3200 0.3450 78,500 +0.01(+2.99%)
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.