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

Zentek Ltd (TSV: ZEN )

1.500 -0.010 (-0.66%)
Streaming Delayed Price Updated: 3:56 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 (%)
Apr 28, 2017 0.9100 0.9400 0.9100 0.9400 11,225 +0.06(+6.82%)
Apr 27, 2017 0.8900 0.9300 0.8800 0.8800 15,370 +0.00(+0.00%)
Apr 26, 2017 0.9400 0.9600 0.8500 0.8800 187,675 -0.07(-7.37%)
Apr 25, 2017 0.9500 0.9500 0.9000 0.9500 47,440 +0.05(+5.56%)
Apr 24, 2017 0.9500 0.9700 0.9000 0.9000 58,446 -0.04(-4.26%)
Apr 21, 2017 0.9100 0.9500 0.9100 0.9400 15,492 -0.02(-2.08%)
Apr 20, 2017 0.9300 0.9600 0.9000 0.9600 37,407 +0.03(+3.23%)
Apr 19, 2017 0.9500 0.9500 0.9200 0.9300 33,322 -0.02(-2.11%)
Apr 18, 2017 0.9700 0.9700 0.9400 0.9500 17,460 +0.00(+0.00%)
Apr 17, 2017 0.9600 0.9600 0.9500 0.9500 48,039 +0.01(+1.06%)
Apr 13, 2017 0.9900 0.9900 0.9400 0.9400 52,277 -0.02(-2.08%)
Apr 12, 2017 0.9900 0.9900 0.9600 0.9600 29,600 -0.01(-1.03%)
Apr 11, 2017 1.000 1.000 0.9700 0.9700 10,684 -0.01(-1.02%)
Apr 10, 2017 1.000 1.000 0.9800 0.9800 4,295 +0.02(+2.08%)
Apr 07, 2017 1.000 1.000 0.9600 0.9600 55,850 -0.04(-4.00%)
Apr 06, 2017 1.000 1.000 0.9900 1.000 24,405 +0.00(+0.00%)
Apr 05, 2017 1.000 1.000 0.9700 1.000 32,555 +0.00(+0.00%)
Apr 04, 2017 0.9600 0.9900 0.9600 1.000 12,665 +0.03(+3.09%)
Apr 03, 2017 0.9900 0.9900 0.9700 0.9700 10,000 -0.03(-3.00%)
Mar 31, 2017 1.000 1.000 0.9900 1.000 2,300 +0.02(+2.04%)
Mar 30, 2017 1.020 1.020 0.9800 0.9800 5,635 -0.04(-3.92%)
Mar 29, 2017 0.9900 1.020 0.9900 1.020 34,994 +0.05(+5.15%)
Mar 28, 2017 0.9900 1.000 0.9700 0.9700 28,560 -0.03(-3.00%)
Mar 27, 2017 1.000 1.000 1.000 1.000 2,750 +0.02(+2.04%)
Mar 24, 2017 1.040 1.040 0.9800 0.9800 35,400 -0.02(-2.00%)
Mar 23, 2017 1.000 1.040 1.000 1.000 37,800 -0.01(-0.99%)
Mar 22, 2017 0.9800 1.010 0.9800 1.010 20,750 +0.05(+5.21%)
Mar 21, 2017 0.9700 0.9900 0.9600 0.9600 17,580 -0.03(-3.03%)
Mar 20, 2017 1.000 1.010 0.9700 0.9900 4,102 -0.01(-1.00%)
Mar 17, 2017 1.010 1.010 0.9700 1.000 6,900 -0.01(-0.99%)
Mar 16, 2017 1.010 1.020 1.010 1.010 12,090 +0.01(+1.00%)
Mar 15, 2017 1.000 1.000 0.9800 1.000 16,988 -0.03(-2.91%)
Mar 14, 2017 1.030 1.030 1.000 1.030 12,007 +0.02(+1.98%)
Mar 13, 2017 1.020 1.020 0.9800 1.010 25,770 +0.01(+1.00%)
Mar 10, 2017 0.9800 1.000 0.9800 1.000 11,985 +0.02(+2.04%)
Mar 09, 2017 1.000 1.040 0.9700 0.9800 29,135 -0.04(-3.92%)
Mar 08, 2017 1.010 1.020 1.000 1.020 17,080 -0.01(-0.97%)
Mar 07, 2017 1.060 1.070 1.030 1.030 34,645 -0.04(-3.74%)
Mar 06, 2017 1.080 1.080 1.070 1.070 40,720 -0.01(-0.93%)
Mar 03, 2017 1.040 1.080 1.040 1.080 42,100 +0.06(+5.88%)
Mar 02, 2017 0.9900 1.050 0.9800 1.020 41,660 +0.06(+6.25%)
Mar 01, 2017 1.040 1.090 0.9600 0.9600 92,712 -0.06(-5.88%)
Feb 28, 2017 1.030 1.030 1.020 1.020 10,744 -0.01(-0.97%)
Feb 27, 2017 1.050 1.050 1.030 1.030 13,450 -0.02(-1.90%)
Feb 24, 2017 1.060 1.060 1.000 1.050 53,392 -0.01(-0.94%)
Feb 23, 2017 1.090 1.090 1.060 1.060 28,190 -0.06(-5.36%)
Feb 22, 2017 1.090 1.140 1.080 1.120 75,760 +0.03(+2.75%)
Feb 21, 2017 1.050 1.090 1.020 1.090 122,568 +0.04(+3.81%)
Feb 17, 2017 1.050 1.050 1.050 0 -0.02(-1.87%)
Feb 16, 2017 1.050 1.070 1.020 1.070 22,580 +0.04(+3.88%)
Feb 15, 2017 1.020 1.040 1.020 1.030 7,961 +0.03(+3.00%)
Feb 14, 2017 1.040 1.040 1.000 1.000 41,869 -0.03(-2.91%)
Feb 13, 2017 1.050 1.090 1.030 1.030 137,765 +0.01(+0.98%)
Feb 10, 2017 1.010 1.050 1.010 1.020 84,205 +0.02(+2.00%)
Feb 09, 2017 0.9600 1.030 0.9500 1.000 132,765 +0.06(+6.38%)
Feb 08, 2017 0.9200 0.9700 0.9100 0.9400 54,179 +0.05(+5.62%)
Feb 07, 2017 0.9000 0.9200 0.8900 0.8900 19,065 -0.02(-2.20%)
Feb 06, 2017 0.8900 0.9300 0.8800 0.9100 39,925 +0.01(+1.11%)
Feb 03, 2017 0.9100 0.9100 0.8900 0.9000 12,550 +0.01(+1.12%)
Feb 02, 2017 0.9100 0.9200 0.8900 0.8900 25,755 -0.04(-4.30%)
Feb 01, 2017 0.9000 0.9300 0.8900 0.9300 15,560 +0.03(+3.33%)
Jan 31, 2017 0.9300 0.9400 0.9000 0.9000 33,440 -0.04(-4.26%)
Jan 30, 2017 0.9500 1.000 0.9200 0.9400 64,765 -0.04(-4.08%)
Jan 27, 2017 0.9800 0.9800 0.9500 0.9800 8,500 +0.03(+3.16%)
Jan 26, 2017 0.9700 0.9800 0.9500 0.9500 20,600 +0.00(+0.00%)
Jan 25, 2017 0.9600 1.010 0.9500 0.9500 61,311 -0.02(-2.06%)
Jan 24, 2017 0.9700 1.020 0.9700 0.9700 62,280 +0.01(+1.04%)
Jan 23, 2017 0.9600 0.9700 0.9600 0.9600 9,531 -0.03(-3.03%)
Jan 20, 2017 0.9900 0.9900 0.9700 0.9900 31,167 +0.04(+4.21%)
Jan 19, 2017 0.9900 0.9900 0.9500 0.9500 51,015 -0.02(-2.06%)
Jan 18, 2017 1.020 1.040 0.9700 0.9700 41,206 -0.03(-3.00%)
Jan 17, 2017 1.010 1.030 0.9900 1.000 22,345 -0.01(-0.99%)
Jan 16, 2017 1.030 1.030 0.9600 1.010 34,740 +0.00(+0.00%)
Jan 13, 2017 1.030 1.050 1.000 1.010 17,675 -0.04(-3.81%)
Jan 12, 2017 0.9700 1.050 0.9500 1.050 66,205 +0.10(+10.53%)
Jan 11, 2017 0.9200 0.9600 0.9200 0.9500 44,775 +0.03(+3.26%)
Jan 10, 2017 0.9200 0.9200 0.9200 0.9200 27,799 +0.00(+0.00%)
Jan 09, 2017 0.9000 0.9400 0.9000 0.9200 11,280 +0.02(+2.22%)
Jan 06, 2017 0.9000 0.9100 0.9000 0.9000 22,850 +0.00(+0.00%)
Jan 05, 2017 0.8900 0.9000 0.8900 0.9000 8,470 +0.01(+1.12%)
Jan 04, 2017 0.8900 0.9000 0.8900 0.8900 7,400 +0.01(+1.14%)
Jan 03, 2017 0.9000 0.9200 0.8800 0.8800 64,787 +0.00(+0.00%)
Dec 30, 2016 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Dec 29, 2016 0.8900 0.8900 0.8400 0.8500 60,403 -0.03(-3.41%)
Dec 28, 2016 0.8500 0.8900 0.8500 0.8800 37,750 +0.04(+4.76%)
Dec 23, 2016 0.8400 0.8400 0.8400 0 -0.06(-6.67%)
Dec 22, 2016 0.9000 0.9000 0.8900 0.9000 16,000 +0.01(+1.12%)
Dec 21, 2016 0.9200 0.9200 0.8900 0.8900 61,865 -0.04(-4.30%)
Dec 20, 2016 0.9300 0.9400 0.9200 0.9300 46,946 -0.03(-3.12%)
Dec 19, 2016 0.9400 0.9800 0.9400 0.9600 13,180 -0.01(-1.03%)
Dec 16, 2016 0.9100 0.9700 0.9100 0.9700 25,731 +0.06(+6.59%)
Dec 15, 2016 0.9300 0.9300 0.9100 0.9100 12,500 -0.03(-3.19%)
Dec 14, 2016 0.9200 0.9400 0.9100 0.9400 39,853 +0.01(+1.08%)
Dec 13, 2016 0.9400 0.9400 0.9300 0.9300 16,500 -0.01(-1.06%)
Dec 12, 2016 0.9500 0.9600 0.9400 0.9400 10,415 +0.00(+0.00%)
Dec 09, 2016 0.9500 0.9500 0.9400 0.9400 20,200 +0.00(+0.00%)
Dec 08, 2016 0.9500 0.9900 0.9400 0.9400 17,900 -0.01(-1.05%)
Dec 07, 2016 0.9500 0.9700 0.9100 0.9500 31,894 +0.00(+0.00%)
Dec 06, 2016 0.9800 1.020 0.9500 0.9500 41,281 -0.01(-1.04%)
Dec 05, 2016 1.020 1.020 0.9600 0.9600 55,600 -0.01(-1.03%)
Dec 02, 2016 1.020 1.020 0.9700 0.9700 13,965 -0.03(-3.00%)
Dec 01, 2016 1.010 1.040 1.000 1.000 59,175 -0.04(-3.85%)
Nov 30, 2016 0.9900 1.040 0.9800 1.040 42,150 +0.06(+6.12%)
Nov 29, 2016 1.000 1.020 0.9500 0.9800 27,600 -0.04(-3.92%)
Nov 28, 2016 1.030 1.040 1.000 1.020 8,635 -0.01(-0.97%)
Nov 25, 2016 1.000 1.030 1.000 1.030 20,950 +0.03(+3.00%)
Nov 24, 2016 1.050 1.050 0.9600 1.000 33,682 -0.03(-2.91%)
Nov 23, 2016 1.090 1.100 1.030 1.030 33,450 -0.06(-5.50%)
Nov 22, 2016 1.050 1.140 1.000 1.090 80,527 +0.09(+9.00%)
Nov 21, 2016 1.000 1.100 0.9900 1.000 20,600 +0.00(+0.00%)
Nov 18, 2016 0.9600 1.000 0.9500 1.000 13,227 +0.04(+4.17%)
Nov 17, 2016 0.9600 0.9600 0.9500 0.9600 6,950 -0.02(-2.04%)
Nov 16, 2016 1.050 1.050 0.9600 0.9800 42,950 -0.08(-7.55%)
Nov 15, 2016 0.8900 1.110 0.8900 1.060 284,706 +0.17(+19.10%)
Nov 14, 2016 0.9200 0.9200 0.8900 0.8900 45,650 -0.03(-3.26%)
Nov 11, 2016 1.010 1.010 0.9200 0.9200 86,039 -0.08(-8.00%)
Nov 10, 2016 1.060 1.060 1.000 1.000 47,786 -0.07(-6.54%)
Nov 09, 2016 1.040 1.080 1.000 1.070 89,915 -0.02(-1.83%)
Nov 08, 2016 1.090 1.090 1.080 1.090 22,458 -0.01(-0.91%)
Nov 07, 2016 1.100 1.110 1.090 1.100 18,264 -0.02(-1.79%)
Nov 04, 2016 1.090 1.120 1.080 1.120 18,225 +0.02(+1.82%)
Nov 03, 2016 1.140 1.140 1.080 1.100 23,418 +0.00(+0.00%)
Nov 02, 2016 1.090 1.140 1.080 1.100 21,030 +0.01(+0.92%)
Nov 01, 2016 1.100 1.120 1.080 1.090 22,680 -0.01(-0.91%)
Oct 31, 2016 1.100 1.140 1.080 1.100 16,265 +0.01(+0.92%)
Oct 28, 2016 1.160 1.170 1.090 1.090 108,088 -0.08(-6.84%)
Oct 27, 2016 1.220 1.240 1.170 1.170 58,670 -0.05(-4.10%)
Oct 26, 2016 1.250 1.250 1.220 1.220 38,220 -0.05(-3.94%)
Oct 25, 2016 1.280 1.290 1.240 1.270 17,400 +0.04(+3.25%)
Oct 24, 2016 1.230 1.270 1.230 1.230 22,271 -0.02(-1.60%)
Oct 21, 2016 1.290 1.290 1.230 1.250 49,453 +0.00(+0.00%)
Oct 20, 2016 1.330 1.350 1.230 1.250 91,784 -0.08(-6.02%)
Oct 19, 2016 1.330 1.350 1.330 1.330 8,407 -0.01(-0.75%)
Oct 18, 2016 1.350 1.360 1.330 1.340 49,258 +0.00(+0.00%)
Oct 17, 2016 1.390 1.440 1.340 1.340 28,085 -0.06(-4.29%)
Oct 14, 2016 1.300 1.370 1.300 1.400 62,514 +0.08(+6.06%)
Oct 13, 2016 1.340 1.350 1.310 1.320 65,055 -0.02(-1.49%)
Oct 12, 2016 1.440 1.440 1.340 1.340 86,567 -0.08(-5.63%)
Oct 11, 2016 1.460 1.480 1.420 1.420 59,630 -0.02(-1.39%)
Oct 07, 2016 1.440 1.440 1.440 0 +0.09(+6.67%)
Oct 06, 2016 1.500 1.500 1.350 1.350 101,919 -0.10(-6.90%)
Oct 05, 2016 1.320 1.450 1.300 1.450 106,922 +0.13(+9.85%)
Oct 04, 2016 1.350 1.450 1.310 1.320 120,531 -0.02(-1.49%)
Oct 03, 2016 1.280 1.360 1.250 1.340 97,668 +0.06(+4.69%)
Sep 30, 2016 1.200 1.300 1.180 1.280 274,563 -0.01(-0.78%)
Sep 29, 2016 1.500 1.550 1.200 1.290 364,736 -0.21(-14.00%)
Sep 28, 2016 1.420 1.540 1.400 1.500 636,821 +0.12(+8.70%)
Sep 27, 2016 1.170 1.390 1.160 1.380 362,778 +0.22(+18.97%)
Sep 26, 2016 1.100 1.160 1.080 1.160 153,930 +0.07(+6.42%)
Sep 23, 2016 1.040 1.100 1.030 1.090 94,274 +0.08(+7.92%)
Sep 22, 2016 1.030 1.040 1.010 1.010 17,426 -0.01(-0.98%)
Sep 21, 2016 1.020 1.040 0.9700 1.020 111,342 -0.03(-2.86%)
Sep 20, 2016 1.060 1.070 1.030 1.050 120,170 -0.01(-0.94%)
Sep 19, 2016 0.9500 1.060 0.9500 1.060 173,597 +0.11(+11.58%)
Sep 16, 2016 0.9200 0.9500 0.9100 0.9500 70,390 +0.01(+1.06%)
Sep 15, 2016 0.9200 0.9500 0.9200 0.9400 27,087 +0.04(+4.44%)
Sep 14, 2016 0.9200 0.9200 0.9000 0.9000 9,150 -0.01(-1.10%)
Sep 13, 2016 0.9500 0.9500 0.9000 0.9100 35,670 -0.04(-4.21%)
Sep 12, 2016 0.9000 0.9500 0.9000 0.9500 38,300 +0.06(+6.74%)
Sep 09, 2016 0.9600 0.9600 0.8900 0.8900 69,178 -0.06(-6.32%)
Sep 08, 2016 0.9300 0.9700 0.9300 0.9500 190,668 +0.05(+5.56%)
Sep 07, 2016 0.8500 0.9000 0.8500 0.9000 67,351 +0.06(+7.14%)
Sep 06, 2016 0.8300 0.8600 0.8300 0.8400 37,334 +0.02(+2.44%)
Sep 02, 2016 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Sep 01, 2016 0.8200 0.8300 0.8100 0.8100 35,700 -0.03(-3.57%)
Aug 31, 2016 0.8500 0.8500 0.8400 0.8400 22,528 -0.01(-1.18%)
Aug 30, 2016 0.8300 0.8600 0.8300 0.8500 58,510 +0.02(+2.41%)
Aug 29, 2016 0.7800 0.8600 0.7700 0.8300 84,853 +0.06(+7.79%)
Aug 26, 2016 0.7800 0.7800 0.7500 0.7700 87,065 -0.01(-1.28%)
Aug 25, 2016 0.8400 0.8400 0.7700 0.7800 26,167 -0.06(-7.14%)
Aug 24, 2016 0.8700 0.8700 0.8100 0.8400 147,560 -0.03(-3.45%)
Aug 23, 2016 0.9100 0.9100 0.8500 0.8700 63,807 -0.03(-3.33%)
Aug 22, 2016 0.8600 0.9200 0.8600 0.9000 68,319 +0.04(+4.65%)
Aug 19, 2016 0.9000 0.9400 0.8600 0.8600 136,105 -0.03(-3.37%)
Aug 18, 2016 0.8200 0.8900 0.8100 0.8900 343,193 +0.08(+9.88%)
Aug 17, 2016 0.7000 0.8100 0.7000 0.8100 221,480 +0.12(+17.39%)
Aug 16, 2016 0.6600 0.7000 0.6600 0.6900 25,220 +0.03(+4.55%)
Aug 15, 2016 0.6800 0.6800 0.6600 0.6600 39,940 -0.02(-2.94%)
Aug 12, 2016 0.6500 0.6800 0.6400 0.6800 59,545 +0.04(+6.25%)
Aug 11, 2016 0.6300 0.6400 0.6300 0.6400 25,500 +0.00(+0.00%)
Aug 10, 2016 0.6400 0.6500 0.6300 0.6400 66,033 +0.01(+1.59%)
Aug 09, 2016 0.6600 0.6800 0.6300 0.6300 118,842 -0.02(-3.08%)
Aug 08, 2016 0.6700 0.6800 0.6400 0.6500 65,841 -0.04(-5.80%)
Aug 05, 2016 0.6800 0.6900 0.6800 0.6900 6,828 +0.01(+1.47%)
Aug 04, 2016 0.6800 0.6800 0.6800 0.6800 24,350 -0.01(-1.45%)
Aug 03, 2016 0.6800 0.6900 0.6800 0.6900 11,300 +0.01(+1.47%)
Aug 02, 2016 0.6800 0.7000 0.6800 0.6800 30,090 -0.01(-1.45%)
Jul 29, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jul 28, 2016 0.6900 0.7000 0.6900 0.7000 31,600 +0.00(+0.00%)
Jul 27, 2016 0.6900 0.7000 0.6800 0.7000 44,100 +0.01(+1.45%)
Jul 26, 2016 0.6900 0.6900 0.6800 0.6900 37,135 -0.01(-1.43%)
Jul 25, 2016 0.7100 0.7100 0.6900 0.7000 51,831 +0.00(+0.00%)
Jul 22, 2016 0.7000 0.7100 0.6800 0.7000 68,000 +0.01(+1.45%)
Jul 21, 2016 0.6900 0.6900 0.6900 0.6900 1,300 +0.00(+0.00%)
Jul 20, 2016 0.6800 0.6900 0.6800 0.6900 10,400 +0.03(+4.55%)
Jul 19, 2016 0.6800 0.6800 0.6500 0.6600 41,259 -0.03(-4.35%)
Jul 18, 2016 0.6700 0.6900 0.6700 0.6900 17,910 +0.00(+0.00%)
Jul 15, 2016 0.6800 0.6900 0.6600 0.6900 11,842 +0.02(+2.99%)
Jul 14, 2016 0.6800 0.6900 0.6600 0.6700 21,850 -0.01(-1.47%)
Jul 13, 2016 0.6600 0.6900 0.6500 0.6800 51,340 +0.02(+3.03%)
Jul 12, 2016 0.6900 0.6900 0.6600 0.6600 63,500 -0.01(-1.49%)
Jul 11, 2016 0.6800 0.6800 0.6700 0.6700 16,200 -0.01(-1.47%)
Jul 08, 2016 0.7100 0.7100 0.6700 0.6800 27,252 -0.01(-1.45%)
Jul 07, 2016 0.7100 0.7100 0.6600 0.6900 53,450 -0.03(-4.17%)
Jul 05, 2016 0.7100 0.7200 0.7000 0.7200 30,650 +0.02(+2.86%)
Jul 04, 2016 0.7000 0.7100 0.7000 0.7000 39,700 -0.01(-1.41%)
Jun 30, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jun 29, 2016 0.7000 0.7200 0.7000 0.7000 11,050 -0.02(-2.78%)
Jun 28, 2016 0.6800 0.7200 0.6700 0.7200 71,287 +0.03(+4.35%)
Jun 27, 2016 0.6900 0.7100 0.6700 0.6900 33,800 +0.01(+1.47%)
Jun 24, 2016 0.6700 0.6800 0.6400 0.6800 141,514 +0.01(+1.49%)
Jun 23, 2016 0.6800 0.6900 0.6600 0.6700 27,800 +0.00(+0.00%)
Jun 22, 2016 0.7300 0.7300 0.6600 0.6700 97,573 -0.06(-8.22%)
Jun 21, 2016 0.7200 0.7500 0.6500 0.7300 127,217 +0.01(+1.39%)
Jun 20, 2016 0.7100 0.7200 0.7100 0.7200 10,628 +0.01(+1.41%)
Jun 17, 2016 0.7200 0.7200 0.7000 0.7100 75,565 -0.01(-1.39%)
Jun 16, 2016 0.7200 0.7400 0.7200 0.7200 74,050 +0.01(+1.41%)
Jun 15, 2016 0.7300 0.7300 0.7000 0.7100 94,883 -0.03(-4.05%)
Jun 14, 2016 0.7300 0.7500 0.7200 0.7400 22,300 -0.01(-1.33%)
Jun 13, 2016 0.7600 0.7600 0.7500 0.7500 26,095 -0.01(-1.32%)
Jun 10, 2016 0.7500 0.7700 0.7500 0.7600 43,460 +0.00(+0.00%)
Jun 09, 2016 0.7600 0.7700 0.7600 0.7600 22,700 +0.00(+0.00%)
Jun 08, 2016 0.7600 0.8000 0.7600 0.7600 82,475 -0.02(-2.56%)
Jun 07, 2016 0.7900 0.7900 0.7600 0.7800 34,400 -0.01(-1.27%)
Jun 06, 2016 0.8200 0.8200 0.7600 0.7900 64,650 -0.02(-2.47%)
Jun 03, 2016 0.7800 0.8300 0.7600 0.8100 159,721 +0.04(+5.19%)
Jun 02, 2016 0.7700 0.7800 0.7600 0.7700 25,790 -0.01(-1.28%)
Jun 01, 2016 0.7500 0.7800 0.7500 0.7800 31,600 +0.03(+4.00%)
May 31, 2016 0.7700 0.7700 0.7400 0.7500 94,880 -0.02(-2.60%)
May 30, 2016 0.8000 0.8000 0.7700 0.7700 42,750 -0.03(-3.75%)
May 27, 2016 0.8100 0.8200 0.8000 0.8000 7,950 +0.00(+0.00%)
May 26, 2016 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
May 25, 2016 0.8000 0.8100 0.8000 0.8000 5,430 +0.00(+0.00%)
May 24, 2016 0.8100 0.8200 0.8000 0.8000 32,108 -0.05(-5.88%)
May 20, 2016 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
May 19, 2016 0.8100 0.8700 0.7800 0.8600 84,676 +0.05(+6.17%)
May 18, 2016 0.8500 0.8500 0.8000 0.8100 30,720 -0.04(-4.71%)
May 17, 2016 0.8500 0.8700 0.8400 0.8500 56,600 +0.00(+0.00%)
May 16, 2016 0.8200 0.8500 0.8200 0.8500 87,141 +0.04(+4.94%)
May 13, 2016 0.8100 0.8100 0.8000 0.8100 14,130 +0.02(+2.53%)
May 12, 2016 0.7800 0.8000 0.7700 0.7900 88,380 +0.00(+0.00%)
May 11, 2016 0.7900 0.8200 0.7800 0.7900 97,455 +0.02(+2.60%)
May 10, 2016 0.7900 0.8000 0.7700 0.7700 44,088 -0.02(-2.53%)
May 09, 2016 0.7900 0.7900 0.7800 0.7900 23,204 +0.00(+0.00%)
May 06, 2016 0.8000 0.8000 0.7800 0.7900 79,437 -0.01(-1.25%)
May 05, 2016 0.7600 0.8200 0.6800 0.8000 225,850 +0.06(+8.11%)
May 04, 2016 0.7800 0.7800 0.7400 0.7400 111,900 -0.06(-7.50%)
May 03, 2016 0.8100 0.8100 0.7800 0.8000 105,675 -0.01(-1.23%)
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.