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

Trevali Mining Corp (OP: TREVF )

N/A 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 (%)
Sep 30, 2019 0.1665 0.1681 0.1645 0.1645 49,408 -0.00(-2.49%)
Sep 27, 2019 0.1687 0.1687 0.1687 0.1687 2,500 -0.00(-0.53%)
Sep 26, 2019 0.1700 0.1700 0.1695 0.1696 22,160 +0.00(+2.98%)
Sep 25, 2019 0.1647 0.1647 0.1647 0.1647 1,000 -0.00(-0.78%)
Sep 24, 2019 0.1680 0.1687 0.1660 0.1660 8,900 -0.01(-4.60%)
Sep 23, 2019 0.1740 0.1740 0.1740 0.1740 31,690 -0.01(-3.33%)
Sep 20, 2019 0.1654 0.1800 0.1654 0.1800 35,000 +0.02(+11.32%)
Sep 19, 2019 0.1617 0.1617 0.1617 0.1617 2,000 +0.00(+0.06%)
Sep 18, 2019 0.1540 0.1616 0.1540 0.1616 11,410 -0.00(-1.34%)
Sep 17, 2019 0.1670 0.1680 0.1638 0.1638 27,520 -0.00(-2.38%)
Sep 16, 2019 0.1709 0.1709 0.1678 0.1678 8,300 -0.01(-3.67%)
Sep 13, 2019 0.1750 0.1800 0.1742 0.1742 35,600 +0.00(+2.53%)
Sep 12, 2019 0.1699 0.1699 0.1699 0.1699 360 +0.00(+2.35%)
Sep 11, 2019 0.1607 0.1670 0.1607 0.1660 34,500 +0.00(+0.61%)
Sep 10, 2019 0.1500 0.1650 0.1500 0.1650 292,700 +0.02(+10.00%)
Sep 09, 2019 0.1500 0.1520 0.1483 0.1500 53,500 +0.00(+0.00%)
Sep 06, 2019 0.1451 0.1500 0.1451 0.1500 10,300 +0.01(+4.53%)
Sep 05, 2019 0.1400 0.1462 0.1400 0.1435 72,640 -0.00(-0.07%)
Sep 04, 2019 0.1361 0.1436 0.1361 0.1436 9,600 +0.00(+3.31%)
Sep 03, 2019 0.1300 0.1390 0.1300 0.1390 19,600 +0.00(+2.96%)
Aug 30, 2019 0.1410 0.1419 0.1350 0.1350 17,500 -0.01(-3.78%)
Aug 29, 2019 0.1300 0.1409 0.1300 0.1403 23,166 +0.00(+2.78%)
Aug 28, 2019 0.1300 0.1373 0.1300 0.1365 82,810 +0.00(+2.32%)
Aug 27, 2019 0.1416 0.1416 0.1317 0.1334 62,800 -0.01(-4.71%)
Aug 26, 2019 0.1365 0.1459 0.1365 0.1400 27,486 +0.00(+2.34%)
Aug 23, 2019 0.1368 0.1368 0.1368 0.1368 5,400 -0.01(-6.88%)
Aug 22, 2019 0.1440 0.1469 0.1400 0.1469 2,748 +0.00(+0.00%)
Aug 21, 2019 0.1449 0.1469 0.1400 0.1469 73,800 +0.01(+4.93%)
Aug 20, 2019 0.1474 0.1474 0.1400 0.1400 1,500 -0.00(-1.27%)
Aug 19, 2019 0.1490 0.1490 0.1412 0.1418 30,000 +0.00(+0.35%)
Aug 16, 2019 0.1511 0.1511 0.1413 0.1413 12,200 -0.00(-1.87%)
Aug 15, 2019 0.1500 0.1504 0.1401 0.1440 31,245 -0.00(-1.64%)
Aug 14, 2019 0.1550 0.1550 0.1464 0.1464 83,000 -0.01(-6.33%)
Aug 13, 2019 0.1506 0.1563 0.1460 0.1563 21,815 +0.01(+4.20%)
Aug 12, 2019 0.1430 0.1526 0.1430 0.1500 91,869 +0.00(+0.07%)
Aug 09, 2019 0.1600 0.1600 0.1472 0.1499 101,400 +0.00(+0.94%)
Aug 08, 2019 0.1428 0.1485 0.1402 0.1485 20,050 +0.01(+4.65%)
Aug 07, 2019 0.1590 0.1590 0.1404 0.1419 162,425 -0.01(-8.45%)
Aug 06, 2019 0.1624 0.1624 0.1530 0.1550 159,369 -0.02(-8.82%)
Aug 02, 2019 0.1780 0.1780 0.1668 0.1700 18,000 +0.00(+1.43%)
Aug 01, 2019 0.1880 0.1880 0.1569 0.1676 143,044 -0.02(-11.51%)
Jul 31, 2019 0.1882 0.1900 0.1880 0.1894 54,600 +0.00(+2.49%)
Jul 30, 2019 0.1881 0.1881 0.1843 0.1848 9,000 -0.01(-2.74%)
Jul 29, 2019 0.1800 0.1900 0.1759 0.1900 55,300 +0.01(+3.04%)
Jul 26, 2019 0.1937 0.1937 0.1720 0.1844 464,000 -0.01(-2.90%)
Jul 25, 2019 0.1824 0.1899 0.1824 0.1899 3,350 -0.00(-1.04%)
Jul 24, 2019 0.1903 0.1971 0.1903 0.1919 51,679 +0.00(+1.00%)
Jul 23, 2019 0.1957 0.1963 0.1863 0.1900 241,215 -0.01(-5.00%)
Jul 22, 2019 0.2024 0.2024 0.1971 0.2000 67,150 -0.01(-5.88%)
Jul 19, 2019 0.1973 0.2125 0.1973 0.2125 10,900 +0.02(+8.14%)
Jul 18, 2019 0.2055 0.2055 0.1965 0.1965 1,950 -0.00(-1.31%)
Jul 17, 2019 0.2066 0.2156 0.1991 0.1991 122,778 -0.01(-4.74%)
Jul 16, 2019 0.2090 0.2090 0.2090 0.2090 224 -0.01(-3.60%)
Jul 12, 2019 0.2168 0.2168 0.2168 0 +0.01(+7.33%)
Jul 11, 2019 0.2079 0.2079 0.1987 0.2020 132,570 +0.00(+1.00%)
Jul 10, 2019 0.1950 0.2000 0.1950 0.2000 86,750 +0.00(+2.30%)
Jul 09, 2019 0.1983 0.1983 0.1900 0.1955 314,100 -0.00(-1.46%)
Jul 08, 2019 0.2045 0.2076 0.1984 0.1984 782,800 -0.01(-4.62%)
Jul 05, 2019 0.2080 0.2080 0.2080 0.2080 61,000 -0.01(-5.88%)
Jul 03, 2019 0.2064 0.2304 0.2064 0.2210 81,300 +0.01(+2.65%)
Jul 02, 2019 0.2000 0.2153 0.2000 0.2153 41,999 +0.02(+7.65%)
Jul 01, 2019 0.2200 0.2200 0.2000 0.2000 51,700 -0.01(-6.93%)
Jun 28, 2019 0.2100 0.2161 0.2100 0.2149 7,700 +0.00(+2.33%)
Jun 27, 2019 0.2184 0.2184 0.2100 0.2100 185,500 -0.00(-1.59%)
Jun 26, 2019 0.2156 0.2156 0.2118 0.2134 35,770 -0.01(-5.62%)
Jun 25, 2019 0.2260 0.2271 0.2250 0.2261 33,500 +0.00(+2.08%)
Jun 24, 2019 0.2335 0.2335 0.2215 0.2215 65,866 -0.01(-2.42%)
Jun 21, 2019 0.2300 0.2300 0.2270 0.2270 1,300 -0.00(-0.04%)
Jun 20, 2019 0.2180 0.2271 0.2180 0.2271 78,700 +0.01(+6.42%)
Jun 19, 2019 0.2049 0.2190 0.2012 0.2134 55,144 -0.00(-0.19%)
Jun 18, 2019 0.1980 0.2145 0.1925 0.2138 164,429 +0.02(+9.08%)
Jun 17, 2019 0.2013 0.2013 0.1921 0.1960 91,657 -0.01(-4.25%)
Jun 14, 2019 0.2047 0.2047 0.2047 0.2047 90,000 -0.00(-0.78%)
Jun 13, 2019 0.2093 0.2101 0.2063 0.2063 21,000 +0.00(+0.63%)
Jun 12, 2019 0.2079 0.2089 0.2050 0.2050 189,100 -0.00(-2.29%)
Jun 11, 2019 0.2071 0.2143 0.2071 0.2098 122,700 +0.00(+1.30%)
Jun 10, 2019 0.2071 0.2090 0.2071 0.2071 11,000 -0.00(-1.00%)
Jun 07, 2019 0.2030 0.2095 0.2011 0.2092 64,000 +0.01(+3.31%)
Jun 06, 2019 0.2180 0.2180 0.2000 0.2025 87,500 -0.01(-5.37%)
Jun 05, 2019 0.2092 0.2150 0.2092 0.2140 50,499 +0.00(+0.71%)
Jun 04, 2019 0.2100 0.2125 0.2100 0.2125 12,000 -0.01(-2.34%)
Jun 03, 2019 0.2100 0.2176 0.2050 0.2176 74,325 +0.01(+4.07%)
May 31, 2019 0.2254 0.2254 0.2085 0.2091 63,200 -0.02(-7.68%)
May 30, 2019 0.2222 0.2265 0.2221 0.2265 11,100 +0.00(+0.22%)
May 29, 2019 0.2251 0.2260 0.2251 0.2260 19,180 +0.00(+0.40%)
May 28, 2019 0.2296 0.2324 0.2251 0.2251 273,585 -0.00(-1.27%)
May 24, 2019 0.2255 0.2280 0.2239 0.2280 41,500 -0.00(-1.72%)
May 23, 2019 0.2300 0.2365 0.2255 0.2320 69,230 -0.01(-3.01%)
May 22, 2019 0.2392 0.2392 0.2392 0.2392 2,000 -0.01(-4.97%)
May 21, 2019 0.2557 0.2557 0.2517 0.2517 22,888 +0.03(+11.87%)
May 20, 2019 0.2396 0.2396 0.2250 0.2250 9,000 -0.02(-8.31%)
May 17, 2019 0.2443 0.2454 0.2441 0.2454 26,300 -0.00(-1.45%)
May 16, 2019 0.2501 0.2501 0.2490 0.2490 43,745 -0.01(-2.35%)
May 15, 2019 0.2500 0.2599 0.2500 0.2550 34,855 +0.00(+1.15%)
May 14, 2019 0.2521 0.2521 0.2521 0.2521 134 +0.00(+0.80%)
May 13, 2019 0.2528 0.2568 0.2501 0.2501 35,510 -0.01(-4.07%)
May 10, 2019 0.2617 0.2628 0.2534 0.2607 84,300 +0.00(+1.44%)
May 09, 2019 0.2524 0.2570 0.2522 0.2570 69,200 -0.01(-2.06%)
May 08, 2019 0.2600 0.2624 0.2600 0.2624 11,100 +0.00(+0.42%)
May 07, 2019 0.2767 0.2767 0.2613 0.2613 112,944 -0.02(-5.67%)
May 06, 2019 0.2628 0.2770 0.2628 0.2770 268,200 +0.02(+8.54%)
May 03, 2019 0.2500 0.2555 0.2500 0.2552 53,400 +0.01(+2.49%)
May 02, 2019 0.2420 0.2550 0.2420 0.2490 136,000 -0.01(-4.23%)
May 01, 2019 0.2610 0.2610 0.2600 0.2600 11,150 +0.00(+0.00%)
Apr 30, 2019 0.2600 0.2600 0.2600 0.2600 3,250 +0.00(+0.00%)
Apr 29, 2019 0.2590 0.2600 0.2590 0.2600 25,700 +0.00(+0.00%)
Apr 26, 2019 0.2572 0.2600 0.2552 0.2600 30,200 +0.00(+0.39%)
Apr 25, 2019 0.2590 0.2600 0.2550 0.2590 87,730 -0.00(-0.38%)
Apr 24, 2019 0.2663 0.2719 0.2571 0.2600 21,000 -0.01(-4.06%)
Apr 23, 2019 0.2948 0.2948 0.2680 0.2710 32,650 -0.02(-8.10%)
Apr 22, 2019 0.2949 0.2949 0.2949 0.2949 3,285 +0.01(+3.44%)
Apr 18, 2019 0.3020 0.3020 0.2851 0.2851 239,100 -0.02(-6.43%)
Apr 17, 2019 0.3147 0.3147 0.3020 0.3047 98,000 -0.01(-3.94%)
Apr 16, 2019 0.3211 0.3211 0.3146 0.3172 126,884 -0.00(-0.75%)
Apr 15, 2019 0.3190 0.3305 0.3190 0.3196 13,769 -0.00(-0.84%)
Apr 12, 2019 0.3350 0.3411 0.3223 0.3223 46,200 +0.01(+1.83%)
Apr 11, 2019 0.3358 0.3361 0.3165 0.3165 170,250 -0.02(-6.83%)
Apr 10, 2019 0.3474 0.3474 0.3392 0.3397 61,699 -0.01(-2.94%)
Apr 09, 2019 0.3560 0.3560 0.3500 0.3500 1,000 +0.01(+2.01%)
Apr 08, 2019 0.3496 0.3541 0.3431 0.3431 63,950 +0.02(+6.29%)
Apr 05, 2019 0.3300 0.3350 0.3228 0.3228 22,700 +0.00(+0.34%)
Apr 04, 2019 0.3326 0.3326 0.3217 0.3217 5,600 -0.01(-2.81%)
Apr 03, 2019 0.3340 0.3404 0.3304 0.3310 55,800 -0.01(-2.07%)
Apr 02, 2019 0.3548 0.3622 0.3357 0.3380 76,200 -0.01(-3.43%)
Apr 01, 2019 0.3033 0.3500 0.3033 0.3500 211,250 +0.04(+14.38%)
Mar 29, 2019 0.3010 0.3060 0.2950 0.3060 185,200 +0.02(+8.47%)
Mar 28, 2019 0.2774 0.2900 0.2772 0.2821 78,900 +0.00(+1.66%)
Mar 27, 2019 0.2772 0.2779 0.2772 0.2775 12,500 -0.00(-1.49%)
Mar 26, 2019 0.2791 0.2897 0.2791 0.2817 49,666 +0.00(+0.32%)
Mar 25, 2019 0.2863 0.2900 0.2808 0.2808 13,000 -0.01(-2.16%)
Mar 22, 2019 0.3105 0.3105 0.2811 0.2870 87,500 -0.01(-2.01%)
Mar 21, 2019 0.2947 0.3037 0.2929 0.2929 252,251 +0.01(+4.98%)
Mar 20, 2019 0.2641 0.2792 0.2641 0.2790 6,892 -0.00(-0.75%)
Mar 19, 2019 0.2582 0.2811 0.2544 0.2811 282,000 +0.02(+9.38%)
Mar 18, 2019 0.2701 0.2701 0.2570 0.2570 130,850 -0.01(-4.10%)
Mar 15, 2019 0.2715 0.2756 0.2674 0.2680 79,600 -0.01(-2.83%)
Mar 14, 2019 0.2697 0.2759 0.2671 0.2758 82,100 +0.00(+1.58%)
Mar 13, 2019 0.2627 0.2719 0.2627 0.2715 11,200 +0.00(+1.38%)
Mar 12, 2019 0.2671 0.2678 0.2548 0.2678 6,450 +0.01(+5.81%)
Mar 11, 2019 0.2534 0.2550 0.2512 0.2531 64,537 -0.01(-3.98%)
Mar 08, 2019 0.2623 0.2643 0.2475 0.2636 174,900 -0.00(-0.15%)
Mar 07, 2019 0.2633 0.2680 0.2610 0.2640 38,000 +0.00(+0.42%)
Mar 06, 2019 0.2750 0.2795 0.2629 0.2629 61,800 -0.01(-5.16%)
Mar 05, 2019 0.2769 0.2832 0.2752 0.2772 71,500 -0.01(-2.60%)
Mar 04, 2019 0.2800 0.2846 0.2800 0.2846 105,877 +0.00(+1.53%)
Mar 01, 2019 0.2850 0.2896 0.2800 0.2803 95,900 +0.00(+0.11%)
Feb 28, 2019 0.2820 0.2820 0.2800 0.2800 15,000 +0.00(+1.60%)
Feb 27, 2019 0.2800 0.2800 0.2700 0.2756 478,739 -0.01(-1.92%)
Feb 26, 2019 0.2850 0.2850 0.2810 0.2810 36,348 -0.01(-3.10%)
Feb 25, 2019 0.2833 0.2900 0.2808 0.2900 106,590 +0.01(+5.15%)
Feb 22, 2019 0.2621 0.2867 0.2621 0.2758 144,800 +0.01(+2.15%)
Feb 21, 2019 0.2800 0.2800 0.2661 0.2700 109,166 -0.03(-11.48%)
Feb 20, 2019 0.2880 0.3050 0.2875 0.3050 184,952 +0.03(+9.01%)
Feb 19, 2019 0.2680 0.2913 0.2680 0.2798 60,011 +0.00(+0.83%)
Feb 15, 2019 0.2635 0.2779 0.2635 0.2775 60,300 +0.01(+5.31%)
Feb 14, 2019 0.2600 0.2654 0.2553 0.2635 91,813 -0.00(-0.98%)
Feb 13, 2019 0.2700 0.2700 0.2584 0.2661 46,628 -0.00(-1.44%)
Feb 12, 2019 0.2655 0.2701 0.2655 0.2700 34,500 +0.01(+1.89%)
Feb 11, 2019 0.2787 0.2787 0.2650 0.2650 9,600 -0.01(-3.00%)
Feb 08, 2019 0.2792 0.2792 0.2700 0.2732 32,800 +0.00(+0.92%)
Feb 07, 2019 0.2800 0.2848 0.2707 0.2707 43,300 -0.02(-5.35%)
Feb 06, 2019 0.2817 0.2903 0.2817 0.2860 50,754 -0.00(-0.52%)
Feb 05, 2019 0.2835 0.2875 0.2759 0.2875 37,050 +0.01(+2.68%)
Feb 04, 2019 0.2800 0.2841 0.2750 0.2800 42,950 -0.01(-2.41%)
Feb 01, 2019 0.2781 0.2886 0.2781 0.2869 12,200 +0.01(+2.46%)
Jan 31, 2019 0.2772 0.2877 0.2751 0.2800 31,450 +0.01(+2.04%)
Jan 30, 2019 0.2766 0.2793 0.2727 0.2744 82,150 +0.00(+0.44%)
Jan 29, 2019 0.2714 0.2750 0.2676 0.2732 43,050 +0.00(+1.22%)
Jan 28, 2019 0.2699 0.2700 0.2634 0.2699 39,600 -0.00(-0.04%)
Jan 25, 2019 0.2670 0.2735 0.2670 0.2700 154,600 +0.01(+4.85%)
Jan 24, 2019 0.2473 0.2638 0.2473 0.2575 11,969 +0.01(+3.17%)
Jan 23, 2019 0.2458 0.2527 0.2400 0.2496 24,800 +0.01(+4.17%)
Jan 22, 2019 0.2604 0.2604 0.2396 0.2396 105,503 -0.02(-8.06%)
Jan 18, 2019 0.2729 0.2737 0.2606 0.2606 97,200 -0.02(-6.02%)
Jan 17, 2019 0.2970 0.2970 0.2554 0.2773 159,967 -0.02(-5.23%)
Jan 16, 2019 0.2931 0.2931 0.2926 0.2926 3,700 -0.00(-0.31%)
Jan 15, 2019 0.3000 0.3000 0.2892 0.2935 36,125 -0.01(-2.17%)
Jan 14, 2019 0.3114 0.3114 0.2990 0.3000 55,625 -0.02(-6.25%)
Jan 11, 2019 0.3241 0.3241 0.3200 0.3200 14,000 -0.00(-1.08%)
Jan 10, 2019 0.3274 0.3274 0.3230 0.3235 75,500 +0.00(+1.38%)
Jan 09, 2019 0.3100 0.3198 0.3080 0.3191 132,058 +0.02(+5.11%)
Jan 08, 2019 0.3000 0.3181 0.2991 0.3036 39,195 +0.00(+1.47%)
Jan 07, 2019 0.3100 0.3150 0.2992 0.2992 86,350 -0.01(-4.13%)
Jan 04, 2019 0.3006 0.3121 0.2971 0.3121 86,400 +0.03(+9.78%)
Jan 03, 2019 0.3042 0.3042 0.2806 0.2843 70,980 -0.02(-6.63%)
Jan 02, 2019 0.2980 0.3076 0.2980 0.3045 28,700 +0.01(+4.64%)
Dec 31, 2018 0.3039 0.3039 0.2881 0.2910 101,600 -0.00(-0.17%)
Dec 28, 2018 0.2930 0.3008 0.2915 0.2915 12,700 -0.01(-2.83%)
Dec 27, 2018 0.2740 0.3000 0.2740 0.3000 329,850 +0.02(+9.09%)
Dec 26, 2018 0.2990 0.2990 0.2520 0.2750 24,700 -0.01(-1.79%)
Dec 24, 2018 0.2760 0.2823 0.2700 0.2800 213,500 +0.02(+8.15%)
Dec 21, 2018 0.2680 0.2680 0.2550 0.2589 512,200 -0.02(-5.61%)
Dec 20, 2018 0.2796 0.2800 0.2716 0.2743 33,687 -0.01(-2.04%)
Dec 19, 2018 0.2811 0.2882 0.2800 0.2800 69,520 +0.00(+0.00%)
Dec 18, 2018 0.2900 0.2919 0.2800 0.2800 34,175 -0.02(-5.41%)
Dec 17, 2018 0.3140 0.3140 0.2960 0.2960 206,500 -0.02(-6.03%)
Dec 14, 2018 0.3200 0.3200 0.3127 0.3150 204,500 -0.00(-1.53%)
Dec 13, 2018 0.3251 0.3251 0.3199 0.3199 600 -0.01(-3.03%)
Dec 12, 2018 0.3220 0.3299 0.3220 0.3299 73,027 +0.01(+3.09%)
Dec 11, 2018 0.3300 0.3333 0.3150 0.3200 89,929 +0.00(+0.00%)
Dec 10, 2018 0.3297 0.3300 0.3200 0.3200 38,122 -0.01(-3.90%)
Dec 07, 2018 0.3320 0.3466 0.3320 0.3330 55,000 +0.00(+0.12%)
Dec 06, 2018 0.3200 0.3326 0.3200 0.3326 5,375 -0.01(-2.58%)
Dec 04, 2018 0.3600 0.3600 0.3414 0.3414 54,000 -0.02(-5.72%)
Dec 03, 2018 0.3700 0.3716 0.3580 0.3621 169,000 +0.03(+10.09%)
Nov 30, 2018 0.3200 0.3346 0.3200 0.3289 557,500 -0.01(-2.55%)
Nov 29, 2018 0.3363 0.3375 0.3331 0.3375 23,375 +0.00(+1.14%)
Nov 28, 2018 0.3400 0.3400 0.3337 0.3337 8,450 -0.01(-1.85%)
Nov 27, 2018 0.3262 0.3400 0.3262 0.3400 9,260 +0.00(+0.89%)
Nov 26, 2018 0.3457 0.3457 0.3370 0.3370 21,000 -0.00(-1.17%)
Nov 23, 2018 0.3410 0.3410 0.3410 0.3410 1,100 +0.00(+0.29%)
Nov 21, 2018 0.3400 0.3400 0.3400 0 +0.03(+9.32%)
Nov 20, 2018 0.3482 0.3482 0.3110 0.3110 200,291 -0.04(-12.39%)
Nov 19, 2018 0.3561 0.3640 0.3550 0.3550 56,400 -0.00(-1.09%)
Nov 16, 2018 0.3712 0.3901 0.3589 0.3589 58,500 -0.00(-0.77%)
Nov 15, 2018 0.3479 0.3640 0.3479 0.3617 591,400 +0.04(+11.12%)
Nov 14, 2018 0.3172 0.3277 0.3172 0.3255 27,000 +0.01(+4.53%)
Nov 13, 2018 0.3168 0.3198 0.3100 0.3114 64,650 -0.01(-2.69%)
Nov 12, 2018 0.3300 0.3332 0.3150 0.3200 392,721 -0.01(-3.03%)
Nov 09, 2018 0.3489 0.3489 0.3300 0.3300 452,900 -0.03(-8.59%)
Nov 08, 2018 0.3791 0.3791 0.3610 0.3610 192,500 -0.03(-7.67%)
Nov 07, 2018 0.3949 0.4000 0.3910 0.3910 30,100 -0.00(-0.23%)
Nov 06, 2018 0.4150 0.4155 0.3881 0.3919 10,000 -0.03(-6.65%)
Nov 05, 2018 0.4100 0.4245 0.4100 0.4198 6,050 +0.01(+1.65%)
Nov 02, 2018 0.4049 0.4277 0.4049 0.4130 145,200 +0.02(+5.44%)
Nov 01, 2018 0.3827 0.3917 0.3750 0.3917 78,140 +0.02(+5.84%)
Oct 31, 2018 0.3726 0.3750 0.3550 0.3701 54,040 -0.00(-0.30%)
Oct 30, 2018 0.3810 0.3810 0.3712 0.3712 149,000 -0.02(-4.16%)
Oct 29, 2018 0.3968 0.3968 0.3873 0.3873 7,990 -0.01(-2.69%)
Oct 26, 2018 0.3973 0.4056 0.3879 0.3980 117,100 +0.00(+0.18%)
Oct 25, 2018 0.4183 0.4250 0.3947 0.3973 191,860 -0.01(-3.03%)
Oct 24, 2018 0.4060 0.4097 0.3896 0.4097 106,330 +0.01(+3.20%)
Oct 23, 2018 0.4540 0.4551 0.3754 0.3970 965,933 -0.09(-18.56%)
Oct 22, 2018 0.4959 0.4980 0.4829 0.4875 40,150 -0.01(-2.50%)
Oct 19, 2018 0.4980 0.5054 0.4856 0.5000 114,100 +0.01(+2.25%)
Oct 18, 2018 0.5350 0.5350 0.4890 0.4890 210,615 -0.05(-9.61%)
Oct 17, 2018 0.5544 0.5632 0.5410 0.5410 31,705 -0.02(-2.70%)
Oct 16, 2018 0.5600 0.5600 0.5560 0.5560 2,500 +0.00(+0.18%)
Oct 15, 2018 0.5666 0.5666 0.5532 0.5550 59,514 +0.00(+0.56%)
Oct 12, 2018 0.5500 0.5521 0.5500 0.5519 9,100 -0.00(-0.13%)
Oct 11, 2018 0.5500 0.5536 0.5500 0.5526 6,825 +0.00(+0.47%)
Oct 10, 2018 0.5624 0.5624 0.5396 0.5500 57,386 -0.03(-4.43%)
Oct 09, 2018 0.5815 0.5892 0.5630 0.5755 78,230 -0.00(-0.78%)
Oct 08, 2018 0.5580 0.5800 0.5434 0.5800 19,202 +0.01(+1.43%)
Oct 05, 2018 0.5798 0.5815 0.5620 0.5718 21,000 -0.03(-4.43%)
Oct 04, 2018 0.5988 0.5988 0.5983 0.5983 5,100 +0.00(+0.13%)
Oct 03, 2018 0.6038 0.6038 0.5920 0.5975 26,332 -0.00(-0.53%)
Oct 02, 2018 0.6050 0.6127 0.6000 0.6007 196,560 +0.02(+3.98%)
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.