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

Zentek Ltd (TSV: ZEN )

1.470 -0.050 (-3.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Apr 29, 2016 0.8200 0.8300 0.8100 0.8300 42,570 +0.03(+3.75%)
Apr 28, 2016 0.8000 0.8200 0.8000 0.8000 46,442 +0.01(+1.27%)
Apr 27, 2016 0.8100 0.8300 0.7900 0.7900 26,220 -0.03(-3.66%)
Apr 26, 2016 0.8200 0.8300 0.8000 0.8200 31,385 +0.01(+1.23%)
Apr 25, 2016 0.8200 0.8300 0.8100 0.8100 14,500 +0.00(+0.00%)
Apr 22, 2016 0.8300 0.8300 0.8100 0.8100 12,202 +0.00(+0.00%)
Apr 21, 2016 0.8200 0.8400 0.8000 0.8100 30,450 -0.01(-1.22%)
Apr 20, 2016 0.8100 0.8300 0.8100 0.8200 86,704 -0.02(-2.38%)
Apr 19, 2016 0.8200 0.8400 0.8200 0.8400 28,700 +0.02(+2.44%)
Apr 18, 2016 0.8200 0.8200 0.8100 0.8200 33,800 -0.02(-2.38%)
Apr 15, 2016 0.8200 0.8600 0.8100 0.8400 50,300 +0.02(+2.44%)
Apr 14, 2016 0.8200 0.8300 0.8100 0.8200 56,095 -0.02(-2.38%)
Apr 13, 2016 0.8300 0.8400 0.8200 0.8400 24,211 +0.01(+1.20%)
Apr 12, 2016 0.8200 0.8500 0.8100 0.8300 92,619 -0.02(-2.35%)
Apr 11, 2016 0.8500 0.8500 0.8200 0.8500 48,750 -0.02(-2.30%)
Apr 08, 2016 0.8600 0.8700 0.8400 0.8700 56,165 +0.03(+3.57%)
Apr 07, 2016 0.8300 0.8600 0.8300 0.8400 54,547 +0.01(+1.20%)
Apr 06, 2016 0.9100 0.9100 0.8300 0.8300 108,392 -0.08(-8.79%)
Apr 05, 2016 0.9300 0.9300 0.8900 0.9100 14,761 -0.02(-2.15%)
Apr 04, 2016 0.9400 0.9400 0.9000 0.9300 59,042 -0.02(-2.11%)
Apr 01, 2016 0.9000 0.9500 0.9000 0.9500 72,970 +0.07(+7.95%)
Mar 31, 2016 0.8900 0.9100 0.8700 0.8800 48,130 -0.05(-5.38%)
Mar 30, 2016 0.9800 0.9800 0.9000 0.9300 66,739 +0.00(+0.00%)
Mar 29, 2016 0.9300 1.030 0.9300 0.9300 86,474 +0.00(+0.00%)
Mar 28, 2016 0.9200 0.9300 0.9100 0.9300 34,070 +0.01(+1.09%)
Mar 24, 2016 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Mar 23, 2016 0.9000 0.9200 0.8900 0.8900 22,700 +0.01(+1.14%)
Mar 22, 2016 0.9100 0.9100 0.8800 0.8800 23,115 -0.03(-3.30%)
Mar 21, 2016 0.9200 0.9200 0.9100 0.9100 4,345 +0.04(+4.60%)
Mar 18, 2016 0.8900 0.9200 0.8600 0.8700 51,204 -0.02(-2.25%)
Mar 17, 2016 0.9200 0.9500 0.8900 0.8900 19,500 +0.00(+0.00%)
Mar 16, 2016 0.9000 0.9200 0.8700 0.8900 80,580 -0.01(-1.11%)
Mar 15, 2016 0.9300 0.9500 0.9000 0.9000 29,550 -0.06(-6.25%)
Mar 14, 2016 0.9600 0.9700 0.9400 0.9600 31,294 +0.00(+0.00%)
Mar 11, 2016 0.9600 0.9700 0.9400 0.9600 32,070 +0.00(+0.00%)
Mar 10, 2016 0.9100 0.9600 0.9100 0.9600 108,375 +0.05(+5.49%)
Mar 09, 2016 0.9000 0.9300 0.8700 0.9100 48,450 +0.01(+1.11%)
Mar 08, 2016 0.8600 0.9000 0.8500 0.9000 64,882 +0.04(+4.65%)
Mar 07, 2016 0.8300 0.8900 0.8300 0.8600 93,361 +0.01(+1.18%)
Mar 04, 2016 0.8200 0.8700 0.8100 0.8500 107,193 +0.05(+6.25%)
Mar 03, 2016 0.8400 0.8400 0.7800 0.8000 28,250 -0.04(-4.76%)
Mar 02, 2016 0.7900 0.8400 0.7900 0.8400 59,500 +0.08(+10.53%)
Mar 01, 2016 0.7800 0.8000 0.7600 0.7600 60,310 -0.03(-3.80%)
Feb 29, 2016 0.8200 0.8200 0.7900 0.7900 13,250 -0.02(-2.47%)
Feb 26, 2016 0.7900 0.8100 0.7900 0.8100 34,880 +0.02(+2.53%)
Feb 25, 2016 0.7900 0.8200 0.7700 0.7900 53,172 +0.02(+2.60%)
Feb 24, 2016 0.7800 0.7900 0.7700 0.7700 30,520 +0.01(+1.32%)
Feb 23, 2016 0.7700 0.7800 0.7500 0.7600 53,681 -0.02(-2.56%)
Feb 22, 2016 0.8100 0.8100 0.7800 0.7800 110,784 +0.00(+0.00%)
Feb 19, 2016 0.7800 0.7800 0.7500 0.7800 40,195 -0.04(-4.88%)
Feb 18, 2016 0.7900 0.8200 0.7700 0.8200 30,350 +0.03(+3.80%)
Feb 17, 2016 0.8000 0.8000 0.7800 0.7900 36,219 -0.01(-1.25%)
Feb 16, 2016 0.8500 0.8500 0.8000 0.8000 27,915 -0.04(-4.76%)
Feb 12, 2016 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Feb 11, 2016 0.8000 0.8200 0.7600 0.8200 112,183 +0.02(+2.50%)
Feb 10, 2016 0.8800 0.8900 0.8000 0.8000 84,893 -0.06(-6.98%)
Feb 09, 2016 0.8900 0.8900 0.8600 0.8600 20,900 -0.03(-3.37%)
Feb 08, 2016 0.8500 0.9000 0.7800 0.8900 146,262 +0.04(+4.71%)
Feb 05, 2016 0.8000 0.8500 0.8000 0.8500 60,300 +0.04(+4.94%)
Feb 04, 2016 0.8000 0.8300 0.7800 0.8100 25,100 +0.02(+2.53%)
Feb 03, 2016 0.8000 0.8000 0.7800 0.7900 40,840 -0.01(-1.25%)
Feb 02, 2016 0.8100 0.8200 0.7800 0.8000 66,701 -0.02(-2.44%)
Feb 01, 2016 0.8300 0.8700 0.8200 0.8200 50,397 -0.03(-3.53%)
Jan 29, 2016 0.8600 0.8800 0.8100 0.8500 70,000 -0.01(-1.16%)
Jan 28, 2016 0.8700 0.8700 0.8500 0.8600 18,500 +0.03(+3.61%)
Jan 27, 2016 0.9200 0.9200 0.8300 0.8300 101,504 -0.08(-8.79%)
Jan 26, 2016 0.9200 0.9200 0.8600 0.9100 46,500 +0.00(+0.00%)
Jan 25, 2016 0.9100 0.9400 0.9000 0.9100 80,490 +0.01(+1.11%)
Jan 22, 2016 0.8300 0.9300 0.8300 0.9000 169,335 +0.10(+12.50%)
Jan 21, 2016 0.8200 0.8200 0.8000 0.8000 5,150 -0.01(-1.23%)
Jan 20, 2016 0.8100 0.8200 0.8000 0.8100 17,250 +0.00(+0.00%)
Jan 19, 2016 0.8700 0.9100 0.7600 0.8100 183,788 -0.03(-3.57%)
Jan 18, 2016 0.7500 0.8400 0.7500 0.8400 38,580 +0.11(+15.07%)
Jan 15, 2016 0.7400 0.7400 0.7100 0.7300 43,686 +0.01(+1.39%)
Jan 14, 2016 0.6800 0.7200 0.6800 0.7200 26,662 +0.05(+7.46%)
Jan 13, 2016 0.7600 0.7700 0.6700 0.6700 42,700 -0.06(-8.22%)
Jan 12, 2016 0.7500 0.7500 0.7100 0.7300 61,990 -0.02(-2.67%)
Jan 11, 2016 0.7500 0.7700 0.7300 0.7500 43,757 +0.00(+0.00%)
Jan 08, 2016 0.7600 0.7700 0.7500 0.7500 27,080 -0.01(-1.32%)
Jan 07, 2016 0.7500 0.7800 0.7400 0.7600 88,338 +0.01(+1.33%)
Jan 06, 2016 0.7900 0.7900 0.7500 0.7500 139,283 -0.05(-6.25%)
Jan 05, 2016 0.8100 0.8500 0.7900 0.8000 72,666 +0.01(+1.27%)
Jan 04, 2016 0.8600 0.8600 0.7900 0.7900 92,309 -0.06(-7.06%)
Dec 31, 2015 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Dec 30, 2015 0.8600 0.8600 0.8100 0.8100 115,050 -0.06(-6.90%)
Dec 29, 2015 0.8900 0.8900 0.8600 0.8700 22,425 -0.01(-1.14%)
Dec 24, 2015 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Dec 23, 2015 0.8700 0.9000 0.8700 0.8700 62,075 +0.01(+1.16%)
Dec 22, 2015 0.9000 0.9500 0.8500 0.8600 126,704 -0.01(-1.15%)
Dec 21, 2015 0.9200 0.9300 0.8600 0.8700 72,140 -0.05(-5.43%)
Dec 18, 2015 0.9300 0.9400 0.8900 0.9200 30,050 +0.02(+2.22%)
Dec 17, 2015 0.9500 0.9500 0.9000 0.9000 52,185 -0.08(-8.16%)
Dec 16, 2015 1.000 1.000 0.9500 0.9800 25,390 -0.02(-2.00%)
Dec 15, 2015 1.000 1.010 0.9600 1.000 22,357 +0.02(+2.04%)
Dec 14, 2015 0.9300 0.9900 0.9300 0.9800 24,165 +0.03(+3.16%)
Dec 11, 2015 0.8700 0.9700 0.8700 0.9500 32,635 +0.07(+7.95%)
Dec 10, 2015 0.9100 0.9300 0.8700 0.8800 50,790 -0.04(-4.35%)
Dec 09, 2015 0.9900 0.9900 0.9200 0.9200 81,110 -0.08(-8.00%)
Dec 08, 2015 1.110 1.170 1.000 1.000 186,154 -0.10(-9.09%)
Dec 07, 2015 0.8500 1.130 0.8500 1.100 394,830 +0.25(+29.41%)
Dec 04, 2015 0.8000 0.8500 0.7700 0.8500 173,468 +0.06(+7.59%)
Dec 03, 2015 0.7600 0.8000 0.7600 0.7900 43,786 +0.01(+1.28%)
Dec 02, 2015 0.7300 0.7800 0.7100 0.7800 133,720 +0.07(+9.86%)
Dec 01, 2015 0.6900 0.7200 0.6300 0.7100 371,725 +0.02(+2.90%)
Nov 30, 2015 0.7500 0.7600 0.6900 0.6900 107,855 -0.05(-6.76%)
Nov 27, 2015 0.7800 0.7800 0.7000 0.7400 122,220 +0.00(+0.00%)
Nov 26, 2015 0.7600 0.8000 0.7400 0.7400 115,930 +0.01(+1.37%)
Nov 25, 2015 0.8400 0.8500 0.7300 0.7300 303,490 -0.12(-14.12%)
Nov 24, 2015 0.8400 0.8500 0.8100 0.8500 83,339 -0.05(-5.56%)
Nov 23, 2015 0.9000 0.8700 0.9000 32,875 +0.03(+3.45%)
Nov 20, 2015 0.8800 0.9000 0.8700 0.8700 8,000 +0.00(+0.00%)
Nov 19, 2015 0.8900 0.9200 0.8700 0.8700 47,000 -0.02(-2.25%)
Nov 18, 2015 0.9200 0.9200 0.8900 0.8900 62,500 -0.01(-1.11%)
Nov 17, 2015 0.9600 0.9600 0.8900 0.9000 92,332 -0.08(-8.16%)
Nov 16, 2015 0.9800 0.9900 0.9500 0.9800 7,717 +0.03(+3.16%)
Nov 13, 2015 0.9000 0.9500 0.8900 0.9500 112,150 +0.02(+2.15%)
Nov 12, 2015 0.9200 0.9400 0.9200 0.9300 0 +0.00(+0.00%)
Nov 11, 2015 0.9500 0.9500 0.9300 0.9300 11,870 -0.03(-3.12%)
Nov 10, 2015 0.9200 1.020 0.9200 0.9600 63,150 +0.03(+3.23%)
Nov 09, 2015 0.8800 0.9400 0.8700 0.9300 62,832 +0.01(+1.09%)
Nov 06, 2015 0.9000 0.9700 0.9000 0.9200 155,745 +0.02(+2.22%)
Nov 05, 2015 0.9900 0.8800 0.9000 177,602 -0.09(-9.09%)
Nov 04, 2015 0.9800 0.9900 0.9600 0.9900 31,160 +0.02(+2.06%)
Nov 03, 2015 1.000 1.000 0.9700 0.9700 9,638 +0.00(+0.00%)
Nov 02, 2015 1.010 1.010 0.9700 0.9700 33,217 -0.05(-4.90%)
Oct 30, 2015 1.010 1.020 1.000 1.020 107,010 +0.02(+2.00%)
Oct 29, 2015 0.9600 1.020 0.9600 1.000 31,250 -0.01(-0.99%)
Oct 28, 2015 1.010 1.020 0.9700 1.010 87,372 +0.01(+1.00%)
Oct 27, 2015 1.040 1.040 1.000 1.000 32,650 -0.01(-0.99%)
Oct 26, 2015 1.050 1.050 1.010 1.010 18,429 -0.04(-3.81%)
Oct 23, 2015 1.040 1.090 1.040 1.050 135,841 +0.01(+0.96%)
Oct 22, 2015 1.010 1.050 1.010 1.040 58,970 +0.03(+2.97%)
Oct 21, 2015 1.100 1.140 1.010 1.010 97,016 -0.03(-2.88%)
Oct 20, 2015 1.020 1.050 1.000 1.040 67,340 +0.02(+1.96%)
Oct 19, 2015 1.020 1.030 1.000 1.020 18,350 +0.00(+0.00%)
Oct 16, 2015 0.9800 1.030 0.9800 1.020 63,302 +0.05(+5.15%)
Oct 15, 2015 0.9800 1.000 0.9300 0.9700 171,001 +0.01(+1.04%)
Oct 14, 2015 1.030 1.030 0.9400 0.9600 250,866 -0.09(-8.57%)
Oct 13, 2015 1.050 1.070 1.020 1.050 107,945 -0.04(-3.67%)
Oct 09, 2015 1.090 1.090 1.090 0 -0.02(-1.80%)
Oct 08, 2015 1.100 1.130 1.090 1.110 156,320 +0.01(+0.91%)
Oct 07, 2015 1.090 1.100 1.070 1.100 34,250 +0.02(+1.85%)
Oct 06, 2015 1.090 1.110 1.050 1.080 145,460 +0.01(+0.93%)
Oct 05, 2015 1.130 1.150 1.070 1.070 77,537 -0.02(-1.83%)
Oct 02, 2015 1.150 1.160 1.090 1.090 120,464 -0.08(-6.84%)
Oct 01, 2015 1.200 1.200 1.140 1.170 81,289 -0.03(-2.50%)
Sep 30, 2015 1.180 1.220 1.130 1.200 110,737 +0.04(+3.45%)
Sep 29, 2015 1.280 1.290 1.160 1.160 102,800 -0.11(-8.66%)
Sep 28, 2015 1.270 1.270 1.230 1.270 77,655 -0.03(-2.31%)
Sep 25, 2015 1.350 1.350 1.280 1.300 80,125 -0.06(-4.41%)
Sep 24, 2015 1.370 1.400 1.320 1.360 106,669 -0.02(-1.45%)
Sep 23, 2015 1.300 1.400 1.230 1.380 166,800 +0.07(+5.34%)
Sep 22, 2015 1.290 1.310 1.270 1.310 57,705 +0.00(+0.00%)
Sep 21, 2015 1.300 1.310 1.280 1.310 18,750 +0.01(+0.77%)
Sep 18, 2015 1.310 1.350 1.290 1.300 63,920 -0.02(-1.52%)
Sep 17, 2015 1.350 1.360 1.320 1.320 15,275 -0.04(-2.94%)
Sep 16, 2015 1.340 1.370 1.310 1.360 44,712 +0.03(+2.26%)
Sep 15, 2015 1.380 1.380 1.310 1.330 27,125 +0.01(+0.76%)
Sep 14, 2015 1.350 1.350 1.300 1.320 23,190 -0.01(-0.75%)
Sep 11, 2015 1.350 1.370 1.330 1.330 27,100 -0.02(-1.48%)
Sep 10, 2015 1.390 1.410 1.350 1.350 38,048 -0.04(-2.88%)
Sep 09, 2015 1.390 1.410 1.370 1.390 29,615 -0.01(-0.71%)
Sep 08, 2015 1.410 1.460 1.350 1.400 105,195 -0.04(-2.78%)
Sep 04, 2015 1.440 1.440 1.440 0 +0.03(+2.13%)
Sep 03, 2015 1.390 1.440 1.390 1.410 18,500 -0.03(-2.08%)
Sep 02, 2015 1.390 1.440 1.390 1.440 11,721 +0.04(+2.86%)
Sep 01, 2015 1.400 1.420 1.380 1.400 24,425 -0.03(-2.10%)
Aug 31, 2015 1.380 1.460 1.380 1.430 35,125 -0.03(-2.05%)
Aug 28, 2015 1.440 1.460 1.380 1.460 42,103 +0.03(+2.10%)
Aug 27, 2015 1.380 1.430 1.350 1.430 34,600 +0.07(+5.15%)
Aug 26, 2015 1.400 1.450 1.320 1.360 61,760 -0.04(-2.86%)
Aug 25, 2015 1.450 1.510 1.330 1.400 94,950 -0.01(-0.71%)
Aug 24, 2015 1.450 1.470 1.330 1.410 63,060 -0.14(-9.03%)
Aug 21, 2015 1.550 1.560 1.440 1.550 116,376 +0.00(+0.00%)
Aug 20, 2015 1.700 1.700 1.550 1.550 45,536 -0.12(-7.19%)
Aug 19, 2015 1.710 1.780 1.700 1.670 91,020 -0.02(-1.18%)
Aug 18, 2015 1.600 1.720 1.550 1.690 141,398 +0.08(+4.97%)
Aug 17, 2015 1.560 1.610 1.520 1.610 48,690 +0.04(+2.55%)
Aug 14, 2015 1.580 1.580 1.490 1.570 79,350 -0.03(-1.88%)
Aug 13, 2015 1.520 1.650 1.470 1.600 288,228 +0.15(+10.34%)
Aug 12, 2015 1.240 1.450 1.240 1.450 265,466 +0.21(+16.94%)
Aug 11, 2015 1.280 1.290 1.240 1.240 55,707 -0.04(-3.13%)
Aug 10, 2015 1.250 1.310 1.220 1.280 40,113 +0.02(+1.59%)
Aug 07, 2015 1.260 1.270 1.220 1.260 82,509 +0.00(+0.00%)
Aug 06, 2015 1.280 1.300 1.250 1.260 95,805 -0.06(-4.55%)
Aug 05, 2015 1.270 1.320 1.270 1.320 76,095 +0.04(+3.13%)
Aug 04, 2015 1.280 1.290 1.260 1.280 25,479 -0.02(-1.54%)
Jul 31, 2015 1.300 1.300 1.300 0 -0.03(-2.26%)
Jul 30, 2015 1.300 1.340 1.270 1.330 52,250 +0.03(+2.31%)
Jul 29, 2015 1.300 1.330 1.290 1.300 91,966 -0.07(-5.11%)
Jul 28, 2015 1.250 1.370 1.250 1.370 41,505 +0.07(+5.38%)
Jul 27, 2015 1.300 1.300 1.240 1.300 14,468 -0.03(-2.26%)
Jul 24, 2015 1.340 1.350 1.320 1.330 40,990 -0.02(-1.48%)
Jul 23, 2015 1.320 1.380 1.310 1.350 67,700 +0.05(+3.85%)
Jul 22, 2015 1.350 1.350 1.300 1.300 37,185 -0.03(-2.26%)
Jul 21, 2015 1.340 1.350 1.320 1.330 14,350 -0.04(-2.92%)
Jul 20, 2015 1.390 1.390 1.350 1.370 104,983 +0.02(+1.48%)
Jul 17, 2015 1.300 1.400 1.300 1.350 63,525 +0.07(+5.47%)
Jul 16, 2015 1.240 1.300 1.210 1.280 70,330 +0.01(+0.79%)
Jul 15, 2015 1.230 1.300 1.210 1.270 210,541 +0.03(+2.42%)
Jul 14, 2015 1.310 1.320 1.200 1.240 203,595 -0.07(-5.34%)
Jul 13, 2015 1.360 1.400 1.250 1.310 263,390 -0.06(-4.38%)
Jul 10, 2015 1.310 1.380 1.310 1.370 150,036 +0.03(+2.24%)
Jul 09, 2015 1.370 1.380 1.310 1.340 57,410 -0.03(-2.19%)
Jul 08, 2015 1.380 1.390 1.310 1.370 107,050 -0.01(-0.72%)
Jul 07, 2015 1.430 1.430 1.350 1.380 155,890 -0.04(-2.82%)
Jul 06, 2015 1.450 1.450 1.410 1.420 47,287 -0.06(-4.05%)
Jul 03, 2015 1.450 1.480 1.410 1.480 18,670 +0.04(+2.78%)
Jul 02, 2015 1.450 1.460 1.390 1.440 87,916 +0.00(+0.00%)
Jun 30, 2015 1.440 1.440 1.440 0 -0.03(-2.04%)
Jun 29, 2015 1.520 1.540 1.450 1.470 85,800 -0.04(-2.65%)
Jun 26, 2015 1.590 1.590 1.500 1.510 98,798 -0.05(-3.21%)
Jun 25, 2015 1.560 1.620 1.550 1.560 39,075 +0.01(+0.65%)
Jun 24, 2015 1.560 1.590 1.530 1.550 135,630 +0.01(+0.65%)
Jun 23, 2015 1.450 1.570 1.450 1.540 77,456 +0.06(+4.05%)
Jun 22, 2015 1.520 1.520 1.440 1.480 116,282 -0.06(-3.90%)
Jun 19, 2015 1.600 1.600 1.500 1.540 67,650 -0.04(-2.53%)
Jun 18, 2015 1.630 1.630 1.580 1.580 73,533 -0.03(-1.86%)
Jun 17, 2015 1.600 1.610 1.590 1.610 55,150 +0.01(+0.63%)
Jun 16, 2015 1.600 1.600 1.580 1.600 20,880 +0.00(+0.00%)
Jun 15, 2015 1.610 1.620 1.580 1.600 77,204 -0.04(-2.44%)
Jun 12, 2015 1.630 1.640 1.600 1.640 49,111 +0.03(+1.86%)
Jun 11, 2015 1.620 1.640 1.600 1.610 100,000 +0.01(+0.63%)
Jun 10, 2015 1.560 1.630 1.560 1.600 117,550 +0.05(+3.23%)
Jun 09, 2015 1.650 1.650 1.550 1.550 163,320 -0.04(-2.52%)
Jun 08, 2015 1.680 1.710 1.520 1.590 192,972 -0.08(-4.79%)
Jun 05, 2015 1.560 1.730 1.560 1.670 423,870 +0.16(+10.60%)
Jun 04, 2015 1.450 1.540 1.400 1.510 689,981 -0.03(-1.95%)
Jun 03, 2015 1.750 1.840 1.480 1.540 863,769 -0.27(-14.92%)
Jun 02, 2015 1.980 1.980 1.750 1.810 475,506 -0.17(-8.59%)
Jun 01, 2015 2.370 2.500 1.690 1.980 1,422,774 -0.32(-13.91%)
May 29, 2015 2.400 2.440 2.260 2.300 127,310 -0.07(-2.95%)
May 28, 2015 2.450 2.480 2.370 2.370 106,048 -0.08(-3.27%)
May 27, 2015 2.390 2.470 2.380 2.450 132,903 +0.10(+4.26%)
May 26, 2015 2.340 2.400 2.300 2.350 57,187 -0.06(-2.49%)
May 25, 2015 2.310 2.420 2.200 2.410 127,814 +0.13(+5.70%)
May 22, 2015 2.430 2.430 2.000 2.280 297,248 -0.15(-6.17%)
May 21, 2015 2.470 2.470 2.400 2.430 65,069 -0.07(-2.80%)
May 20, 2015 2.500 2.500 2.450 2.500 23,094 -0.02(-0.79%)
May 19, 2015 2.560 2.600 2.410 2.520 359,658 +0.01(+0.40%)
May 15, 2015 2.510 2.510 2.510 0 +0.04(+1.62%)
May 14, 2015 2.530 2.610 2.470 2.470 216,477 -0.05(-1.98%)
May 13, 2015 2.450 2.530 2.440 2.520 325,844 +0.11(+4.56%)
May 12, 2015 2.320 2.410 2.290 2.410 214,123 +0.09(+3.88%)
May 11, 2015 2.180 2.340 2.180 2.320 130,405 +0.14(+6.42%)
May 08, 2015 2.300 2.300 2.140 2.180 241,691 -0.08(-3.54%)
May 07, 2015 2.260 2.420 2.250 2.260 284,173 +0.02(+0.89%)
May 06, 2015 1.950 2.240 1.910 2.240 748,760 +0.38(+20.43%)
May 05, 2015 1.830 1.880 1.820 1.860 101,925 +0.02(+1.09%)
May 04, 2015 1.820 1.850 1.820 1.840 84,215 +0.03(+1.66%)
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.