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

Zentek Ltd (TSV: ZEN )

1.470 UNCHANGED
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 30, 2019 0.3800 0.3900 0.3700 0.3800 56,150 -0.01(-1.30%)
Apr 29, 2019 0.3950 0.3950 0.3800 0.3850 39,500 +0.00(+0.00%)
Apr 26, 2019 0.3850 0.3850 0.3850 0.3850 8,000 +0.00(+0.00%)
Apr 25, 2019 0.3900 0.3900 0.3850 0.3850 7,800 -0.01(-1.28%)
Apr 24, 2019 0.4000 0.4000 0.3900 0.3900 35,600 -0.01(-2.50%)
Apr 23, 2019 0.4000 0.4000 0.4000 0.4000 4,330 +0.00(+0.00%)
Apr 22, 2019 0.4000 0.4000 0.3900 0.4000 11,330 +0.00(+0.00%)
Apr 18, 2019 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Apr 17, 2019 0.3700 0.3900 0.3650 0.3800 94,940 +0.02(+4.11%)
Apr 16, 2019 0.3550 0.3650 0.3500 0.3650 223,309 +0.02(+4.29%)
Apr 15, 2019 0.3500 0.3550 0.3450 0.3500 125,328 +0.01(+2.94%)
Apr 12, 2019 0.3500 0.3500 0.3400 0.3400 57,500 -0.01(-2.86%)
Apr 11, 2019 0.3500 0.3600 0.3400 0.3500 96,442 +0.00(+0.00%)
Apr 10, 2019 0.3600 0.3600 0.3400 0.3500 47,379 -0.01(-1.41%)
Apr 09, 2019 0.3650 0.3650 0.3550 0.3550 8,700 +0.01(+1.43%)
Apr 08, 2019 0.3850 0.3850 0.3500 0.3500 31,300 -0.01(-2.78%)
Apr 05, 2019 0.3650 0.3650 0.3600 0.3600 37,000 +0.00(+0.00%)
Apr 04, 2019 0.3700 0.3700 0.3600 0.3600 36,450 -0.01(-2.70%)
Apr 03, 2019 0.3950 0.3950 0.3650 0.3700 92,117 -0.02(-5.13%)
Apr 02, 2019 0.4000 0.4000 0.3700 0.3900 91,859 -0.01(-2.50%)
Apr 01, 2019 0.3950 0.4200 0.3950 0.4000 36,810 +0.03(+8.11%)
Mar 29, 2019 0.4000 0.4000 0.3700 0.3700 26,747 -0.04(-9.76%)
Mar 28, 2019 0.4100 0.4100 0.4000 0.4100 133,929 -0.01(-2.38%)
Mar 27, 2019 0.4300 0.4300 0.4000 0.4200 31,500 +0.01(+1.20%)
Mar 26, 2019 0.4000 0.4150 0.3850 0.4150 20,100 +0.01(+3.75%)
Mar 25, 2019 0.4150 0.4150 0.3700 0.4000 118,752 -0.02(-4.76%)
Mar 22, 2019 0.4500 0.4500 0.4000 0.4200 69,278 -0.03(-5.62%)
Mar 21, 2019 0.4400 0.4500 0.4400 0.4450 11,820 +0.02(+3.49%)
Mar 20, 2019 0.4600 0.4600 0.4300 0.4300 40,124 -0.02(-4.44%)
Mar 19, 2019 0.4700 0.4700 0.4500 0.4500 28,110 -0.01(-2.17%)
Mar 18, 2019 0.4800 0.4800 0.4600 0.4600 9,725 -0.02(-4.17%)
Mar 15, 2019 0.4700 0.4800 0.4600 0.4800 69,840 +0.01(+2.13%)
Mar 14, 2019 0.4700 0.4700 0.4700 0.4700 15,880 +0.00(+0.00%)
Mar 13, 2019 0.4700 0.4700 0.4700 0.4700 10,144 +0.00(+0.00%)
Mar 12, 2019 0.5000 0.5000 0.4600 0.4700 58,516 -0.04(-7.84%)
Mar 11, 2019 0.4700 0.5100 0.4700 0.5100 35,500 +0.03(+6.25%)
Mar 08, 2019 0.4800 0.4800 0.4800 0.4800 3,100 +0.01(+1.05%)
Mar 07, 2019 0.4900 0.4900 0.4700 0.4750 17,860 -0.01(-1.04%)
Mar 06, 2019 0.5100 0.5100 0.4800 0.4800 8,980 -0.02(-4.00%)
Mar 05, 2019 0.4900 0.5000 0.4900 0.5000 11,705 +0.03(+5.26%)
Mar 04, 2019 0.4750 0.4800 0.4750 0.4750 15,080 +0.01(+2.15%)
Mar 01, 2019 0.5000 0.5200 0.4650 0.4650 67,145 -0.03(-7.00%)
Feb 28, 2019 0.4750 0.5000 0.4750 0.5000 43,600 +0.03(+6.38%)
Feb 27, 2019 0.4850 0.4900 0.4700 0.4700 32,415 +0.00(+0.00%)
Feb 26, 2019 0.4800 0.4800 0.4700 0.4700 15,710 +0.00(+0.00%)
Feb 25, 2019 0.4750 0.4750 0.4600 0.4700 10,873 +0.00(+0.00%)
Feb 22, 2019 0.5300 0.5300 0.4600 0.4700 86,042 -0.03(-6.00%)
Feb 21, 2019 0.5000 0.5000 0.4900 0.5000 20,700 +0.01(+2.04%)
Feb 20, 2019 0.5000 0.5000 0.4900 0.4900 34,100 +0.00(+0.00%)
Feb 19, 2019 0.4900 0.5000 0.4900 0.4900 23,795 +0.00(+0.00%)
Feb 15, 2019 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Feb 14, 2019 0.4550 0.4600 0.4550 0.4600 3,990 +0.03(+6.98%)
Feb 13, 2019 0.4450 0.4500 0.4300 0.4300 78,980 -0.01(-2.27%)
Feb 12, 2019 0.4600 0.4600 0.4350 0.4400 37,360 -0.02(-4.35%)
Feb 11, 2019 0.4700 0.4700 0.4600 0.4600 5,000 -0.01(-2.13%)
Feb 08, 2019 0.4700 0.4950 0.4700 0.4700 31,798 +0.00(+0.00%)
Feb 07, 2019 0.5400 0.5400 0.4700 0.4700 77,306 -0.03(-6.00%)
Feb 06, 2019 0.5300 0.5300 0.5000 0.5000 21,000 -0.02(-3.85%)
Feb 05, 2019 0.4950 0.5300 0.4950 0.5200 40,598 +0.02(+4.00%)
Feb 04, 2019 0.5000 0.5000 0.5000 0.5000 16,740 +0.01(+1.01%)
Feb 01, 2019 0.5300 0.5300 0.4900 0.4950 96,358 -0.04(-6.60%)
Jan 31, 2019 0.5000 0.5300 0.5000 0.5300 59,609 +0.00(+0.00%)
Jan 30, 2019 0.5500 0.5500 0.5200 0.5300 57,820 -0.02(-3.64%)
Jan 29, 2019 0.5800 0.5800 0.5200 0.5500 22,459 -0.03(-5.17%)
Jan 28, 2019 0.5500 0.5800 0.5500 0.5800 14,885 +0.05(+9.43%)
Jan 25, 2019 0.5300 0.5500 0.5300 0.5300 46,725 +0.01(+1.92%)
Jan 24, 2019 0.5200 0.5200 0.5100 0.5200 11,435 -0.02(-3.70%)
Jan 23, 2019 0.5400 0.5500 0.5400 0.5400 45,994 -0.03(-5.26%)
Jan 22, 2019 0.6000 0.6200 0.5700 0.5700 41,300 -0.01(-1.72%)
Jan 21, 2019 0.6000 0.6100 0.5800 0.5800 48,866 -0.02(-3.33%)
Jan 18, 2019 0.5900 0.6000 0.5900 0.6000 40,000 +0.01(+1.69%)
Jan 17, 2019 0.5900 0.5900 0.5700 0.5900 42,150 -0.01(-1.67%)
Jan 16, 2019 0.6000 0.6300 0.5900 0.6000 107,166 +0.01(+1.69%)
Jan 15, 2019 0.5600 0.6300 0.5600 0.5900 78,565 +0.03(+5.36%)
Jan 14, 2019 0.5400 0.5600 0.5400 0.5600 33,930 +0.04(+7.69%)
Jan 11, 2019 0.5000 0.5400 0.5000 0.5200 140,082 +0.02(+4.00%)
Jan 10, 2019 0.4850 0.5000 0.4850 0.5000 61,048 +0.01(+2.04%)
Jan 09, 2019 0.5000 0.5100 0.4900 0.4900 42,000 +0.02(+3.16%)
Jan 08, 2019 0.4900 0.5000 0.4750 0.4750 49,184 +0.01(+2.15%)
Jan 07, 2019 0.5000 0.5400 0.4650 0.4650 103,570 -0.04(-8.82%)
Jan 04, 2019 0.5000 0.5400 0.5000 0.5100 83,999 +0.02(+3.03%)
Jan 03, 2019 0.4500 0.4950 0.4500 0.4950 46,204 +0.04(+10.00%)
Jan 02, 2019 0.4500 0.4500 0.4450 0.4500 30,758 +0.00(+0.00%)
Dec 31, 2018 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Dec 28, 2018 0.4150 0.4150 0.4000 0.4000 31,300 +0.01(+2.56%)
Dec 27, 2018 0.3900 0.4000 0.3900 0.3900 5,500 -0.03(-7.14%)
Dec 24, 2018 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Dec 21, 2018 0.4000 0.4000 0.3850 0.3950 41,400 +0.01(+1.28%)
Dec 20, 2018 0.4200 0.4200 0.3900 0.3900 24,100 -0.03(-7.14%)
Dec 19, 2018 0.4450 0.4500 0.4150 0.4200 43,700 +0.02(+5.00%)
Dec 18, 2018 0.3850 0.4250 0.3850 0.4000 68,450 +0.00(+0.00%)
Dec 17, 2018 0.3950 0.4000 0.3800 0.4000 52,250 +0.03(+8.11%)
Dec 14, 2018 0.3700 0.3700 0.3500 0.3700 80,350 +0.01(+2.78%)
Dec 13, 2018 0.3600 0.3600 0.3600 0.3600 10,500 +0.01(+2.86%)
Dec 12, 2018 0.3500 0.3500 0.3500 250 +0.00(+0.00%)
Dec 11, 2018 0.3500 0.3600 0.3400 0.3500 27,500 -0.01(-1.41%)
Dec 10, 2018 0.3700 0.3700 0.3550 0.3550 2,291 -0.02(-4.05%)
Dec 07, 2018 0.3800 0.4000 0.3700 0.3700 30,408 -0.01(-1.33%)
Dec 06, 2018 0.3900 0.4150 0.3750 0.3750 27,535 -0.02(-3.85%)
Dec 05, 2018 0.4000 0.4050 0.3900 0.3900 15,340 +0.01(+2.63%)
Dec 04, 2018 0.3850 0.3900 0.3800 0.3800 18,927 -0.01(-1.30%)
Dec 03, 2018 0.4000 0.4000 0.3850 0.3850 60,831 -0.02(-3.75%)
Nov 30, 2018 0.3700 0.4000 0.3700 0.4000 87,180 +0.00(+0.00%)
Nov 29, 2018 0.3900 0.4000 0.3900 0.4000 27,500 +0.02(+5.26%)
Nov 28, 2018 0.3750 0.3900 0.3750 0.3800 22,821 -0.03(-6.17%)
Nov 27, 2018 0.3700 0.4050 0.3700 0.4050 51,340 +0.04(+9.46%)
Nov 23, 2018 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Nov 22, 2018 0.3600 0.3650 0.3600 0.3650 18,000 +0.01(+1.39%)
Nov 21, 2018 0.3850 0.3900 0.3600 0.3600 69,050 -0.02(-4.00%)
Nov 20, 2018 0.4200 0.4200 0.3750 0.3750 155,590 -0.05(-11.76%)
Nov 19, 2018 0.4300 0.4350 0.4200 0.4250 24,854 +0.01(+1.19%)
Nov 16, 2018 0.4200 0.4200 0.4200 0.4200 500 -0.01(-2.33%)
Nov 15, 2018 0.4350 0.4350 0.4300 0.4300 2,270 +0.02(+3.61%)
Nov 14, 2018 0.4400 0.4400 0.4150 0.4150 4,995 -0.01(-1.19%)
Nov 13, 2018 0.4200 0.4200 0.4200 0.4200 540 -0.01(-2.33%)
Nov 12, 2018 0.4300 0.4300 0.4300 0.4300 77,645 +0.00(+0.00%)
Nov 09, 2018 0.4100 0.4300 0.4100 0.4300 16,500 +0.01(+2.38%)
Nov 08, 2018 0.4200 0.4200 0.4200 0.4200 3,000 +0.01(+1.20%)
Nov 07, 2018 0.4250 0.4250 0.4150 0.4150 28,755 -0.01(-1.19%)
Nov 06, 2018 0.4100 0.4200 0.4100 0.4200 17,034 -0.01(-1.87%)
Nov 05, 2018 0.4100 0.4280 0.4100 0.4280 9,250 +0.01(+1.90%)
Nov 02, 2018 0.4300 0.4300 0.4200 0.4200 17,000 -0.01(-2.33%)
Nov 01, 2018 0.4200 0.4300 0.4200 0.4300 20,000 +0.01(+2.38%)
Oct 31, 2018 0.4200 0.4250 0.4200 0.4200 2,350 -0.01(-2.33%)
Oct 30, 2018 0.4300 0.4400 0.4200 0.4300 27,500 -0.02(-4.44%)
Oct 29, 2018 0.4250 0.4500 0.4250 0.4500 15,944 +0.00(+0.00%)
Oct 26, 2018 0.4250 0.4500 0.4150 0.4500 20,522 +0.03(+5.88%)
Oct 25, 2018 0.4250 0.4550 0.4250 0.4250 11,955 -0.03(-5.56%)
Oct 24, 2018 0.4250 0.4500 0.4250 0.4500 16,000 +0.03(+7.14%)
Oct 23, 2018 0.4250 0.4500 0.4200 0.4200 29,200 +0.00(+0.00%)
Oct 22, 2018 0.4500 0.4500 0.4150 0.4200 35,300 -0.01(-2.33%)
Oct 19, 2018 0.4300 0.4300 0.4300 0.4300 1,500 +0.00(+0.00%)
Oct 18, 2018 0.4400 0.4400 0.4100 0.4300 86,700 +0.01(+1.18%)
Oct 17, 2018 0.4300 0.4500 0.4200 0.4250 158,500 +0.00(+0.00%)
Oct 16, 2018 0.4600 0.4600 0.4100 0.4250 7,979 +0.01(+1.19%)
Oct 15, 2018 0.4050 0.4200 0.4000 0.4200 70,784 +0.01(+1.20%)
Oct 12, 2018 0.4200 0.4200 0.4150 0.4150 9,879 -0.01(-1.19%)
Oct 11, 2018 0.4300 0.4300 0.4200 0.4200 7,500 +0.00(+0.00%)
Oct 10, 2018 0.4250 0.4250 0.4200 0.4200 26,433 +0.01(+1.20%)
Oct 09, 2018 0.4400 0.4400 0.4150 0.4150 114,550 -0.01(-2.35%)
Oct 05, 2018 0.4250 0.4250 0.4250 0 -0.04(-7.61%)
Oct 04, 2018 0.4800 0.4900 0.4600 0.4600 91,898 +0.02(+3.37%)
Oct 03, 2018 0.4900 0.5000 0.4450 0.4450 117,150 -0.04(-9.18%)
Oct 02, 2018 0.4550 0.4900 0.4550 0.4900 41,700 +0.05(+11.36%)
Oct 01, 2018 0.4450 0.4450 0.4300 0.4400 17,140 +0.02(+4.76%)
Sep 28, 2018 0.4400 0.4400 0.4200 0.4200 60,804 -0.04(-8.70%)
Sep 27, 2018 0.4500 0.4700 0.4500 0.4600 74,980 -0.03(-6.12%)
Sep 26, 2018 0.4300 0.5200 0.4300 0.4900 117,400 +0.06(+13.95%)
Sep 25, 2018 0.4500 0.4500 0.4300 0.4300 25,800 -0.01(-2.27%)
Sep 24, 2018 0.4500 0.5000 0.4400 0.4400 36,070 -0.01(-2.22%)
Sep 21, 2018 0.4700 0.4800 0.4500 0.4500 55,700 +0.00(+0.00%)
Sep 20, 2018 0.4500 0.4600 0.4500 0.4500 15,000 +0.01(+2.27%)
Sep 19, 2018 0.4600 0.4600 0.4400 0.4400 34,275 -0.03(-6.38%)
Sep 18, 2018 0.4700 0.4700 0.4650 0.4700 38,316 -0.02(-3.09%)
Sep 17, 2018 0.5000 0.5000 0.4850 0.4850 49,499 -0.03(-4.90%)
Sep 14, 2018 0.5300 0.5300 0.5000 0.5100 58,000 +0.02(+4.08%)
Sep 13, 2018 0.5000 0.5300 0.4900 0.4900 63,150 -0.02(-3.92%)
Sep 12, 2018 0.4950 0.5300 0.4950 0.5100 49,000 -0.01(-1.92%)
Sep 11, 2018 0.4850 0.5200 0.4850 0.5200 13,439 +0.00(+0.00%)
Sep 10, 2018 0.4950 0.5200 0.4950 0.5200 16,266 +0.05(+10.64%)
Sep 07, 2018 0.5100 0.5100 0.4700 0.4700 5,000 -0.02(-3.09%)
Sep 06, 2018 0.5000 0.5200 0.4700 0.4850 15,500 +0.01(+1.04%)
Sep 05, 2018 0.4800 0.4800 0.4800 400 +0.00(+0.00%)
Sep 04, 2018 0.4750 0.4800 0.4400 0.4800 36,659 -0.02(-4.00%)
Aug 31, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 30, 2018 0.5000 0.5100 0.5000 0.5000 7,200 +0.02(+4.17%)
Aug 29, 2018 0.5100 0.5100 0.4700 0.4800 15,119 -0.04(-7.69%)
Aug 28, 2018 0.5100 0.5200 0.4900 0.5200 10,308 -0.01(-1.89%)
Aug 27, 2018 0.5300 0.5400 0.5100 0.5300 9,326 +0.00(+0.00%)
Aug 23, 2018 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Aug 22, 2018 0.4750 0.5100 0.4750 0.5100 3,275 +0.04(+8.51%)
Aug 21, 2018 0.4700 0.4700 0.4700 0.4700 1,500 +0.00(+0.00%)
Aug 20, 2018 0.5000 0.5000 0.4700 0.4700 12,450 -0.03(-6.00%)
Aug 17, 2018 0.5000 0.5000 0.5000 0.5000 3,875 -0.02(-3.85%)
Aug 16, 2018 0.5000 0.5200 0.5000 0.5200 5,000 +0.00(+0.00%)
Aug 15, 2018 0.5500 0.5500 0.4800 0.5200 106,580 +0.00(+0.00%)
Aug 14, 2018 0.5200 0.5500 0.5200 0.5200 27,500 -0.01(-1.89%)
Aug 13, 2018 0.5400 0.5400 0.5200 0.5300 18,119 +0.01(+1.92%)
Aug 10, 2018 0.5200 0.5200 0.5200 0.5200 700 +0.00(+0.00%)
Aug 09, 2018 0.5500 0.5500 0.5200 0.5200 58,938 -0.04(-7.14%)
Aug 08, 2018 0.5600 0.5600 0.5600 0.5600 1,500 +0.01(+1.82%)
Aug 07, 2018 0.5500 0.5500 0.5500 0.5500 33,500 -0.04(-6.78%)
Aug 03, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 02, 2018 0.5900 0.5900 0.5900 0.5900 37,050 +0.00(+0.00%)
Aug 01, 2018 0.5500 0.5900 0.5500 0.5900 19,759 +0.04(+7.27%)
Jul 31, 2018 0.5500 0.5500 0.5500 0.5500 9,087 +0.00(+0.00%)
Jul 30, 2018 0.5500 0.5500 0.5500 0.5500 32,000 +0.00(+0.00%)
Jul 27, 2018 0.5200 0.5500 0.5200 0.5500 57,232 +0.03(+5.77%)
Jul 25, 2018 0.5200 0.5200 0.5200 350 -0.02(-3.70%)
Jul 24, 2018 0.5600 0.5600 0.5400 0.5400 45,985 -0.02(-3.57%)
Jul 23, 2018 0.5800 0.5800 0.5600 0.5600 45,350 -0.03(-5.08%)
Jul 20, 2018 0.6100 0.6100 0.5900 0.5900 4,500 -0.02(-3.28%)
Jul 19, 2018 0.6400 0.6400 0.5900 0.6100 13,000 -0.03(-4.69%)
Jul 18, 2018 0.5900 0.6400 0.5900 0.6400 83,100 +0.09(+16.36%)
Jul 17, 2018 0.5600 0.5600 0.5500 0.5500 4,600 -0.05(-8.33%)
Jul 16, 2018 0.6000 0.6100 0.5700 0.6000 19,312 +0.00(+0.00%)
Jul 13, 2018 0.5000 0.6000 0.5000 0.6000 128,302 +0.12(+25.00%)
Jul 12, 2018 0.4800 0.4800 0.4800 0.4800 6,142 +0.01(+1.05%)
Jul 11, 2018 0.4800 0.4800 0.4750 0.4750 1,000 -0.04(-6.86%)
Jul 10, 2018 0.5000 0.5100 0.4900 0.5100 16,500 -0.01(-1.92%)
Jul 09, 2018 0.5100 0.5500 0.5100 0.5200 8,400 +0.05(+9.47%)
Jul 06, 2018 0.4750 0.4750 0.4750 0.4750 2,000 -0.02(-3.06%)
Jul 05, 2018 0.4950 0.4950 0.4900 0.4900 4,425 -0.01(-2.00%)
Jul 03, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 29, 2018 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jun 28, 2018 0.5000 0.5000 0.4900 0.5000 33,300 -0.01(-1.96%)
Jun 27, 2018 0.5300 0.5500 0.5100 0.5100 14,763 -0.02(-3.77%)
Jun 26, 2018 0.5500 0.5500 0.5300 0.5300 30,293 +0.00(+0.00%)
Jun 25, 2018 0.5100 0.5500 0.5100 0.5300 25,590 +0.02(+3.92%)
Jun 22, 2018 0.5100 0.5100 0.5100 0.5100 3,500 +0.01(+2.00%)
Jun 21, 2018 0.5200 0.5300 0.5100 0.5000 26,950 -0.02(-3.85%)
Jun 20, 2018 0.5200 0.5500 0.5200 0.5200 21,543 -0.02(-3.70%)
Jun 19, 2018 0.5400 0.5400 0.5400 0.5400 2,550 +0.02(+3.85%)
Jun 18, 2018 0.5500 0.5500 0.5200 0.5200 3,059 +0.00(+0.00%)
Jun 15, 2018 0.5200 0.5200 0.5200 4,200 +0.00(+0.00%)
Jun 14, 2018 0.5700 0.5700 0.5200 0.5200 52,902 -0.04(-7.14%)
Jun 12, 2018 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 11, 2018 0.6100 0.6100 0.5600 0.5600 29,328 -0.02(-3.45%)
Jun 07, 2018 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jun 06, 2018 0.5700 0.6000 0.5700 0.6000 13,325 +0.03(+5.26%)
Jun 05, 2018 0.5800 0.5800 0.5700 0.5700 14,477 +0.00(+0.00%)
Jun 04, 2018 0.5900 0.6100 0.5700 0.5700 22,659 -0.02(-3.39%)
Jun 01, 2018 0.6100 0.6100 0.5900 0.5900 6,024 +0.02(+3.51%)
May 31, 2018 0.5700 0.6200 0.5700 0.5700 17,662 -0.02(-3.39%)
May 30, 2018 0.6000 0.6000 0.5700 0.5900 10,650 +0.01(+1.72%)
May 29, 2018 0.5800 0.5800 0.5800 0.5800 4,000 -0.01(-1.69%)
May 28, 2018 0.6000 0.6000 0.5900 0.5900 46,000 -0.01(-1.67%)
May 25, 2018 0.5700 0.6000 0.5700 0.6000 33,100 +0.05(+9.09%)
May 24, 2018 0.5700 0.5700 0.5500 0.5500 106,000 +0.00(+0.00%)
May 23, 2018 0.5600 0.5800 0.5500 0.5500 21,674 -0.04(-6.78%)
May 22, 2018 0.6100 0.6100 0.5900 0.5900 9,500 -0.02(-3.28%)
May 18, 2018 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
May 17, 2018 0.6100 0.6300 0.6100 0.6300 56,250 +0.00(+0.00%)
May 16, 2018 0.5900 0.6300 0.5900 0.6300 24,500 +0.06(+10.53%)
May 15, 2018 0.5800 0.5800 0.5700 0.5700 6,500 -0.01(-1.72%)
May 14, 2018 0.5200 0.5800 0.5200 0.5800 111,015 +0.04(+7.41%)
May 11, 2018 0.5200 0.5700 0.5000 0.5400 162,928 +0.04(+8.00%)
May 10, 2018 0.4650 0.5000 0.4650 0.5000 69,977 +0.04(+8.70%)
May 09, 2018 0.5400 0.5400 0.4500 0.4600 183,620 -0.08(-14.81%)
May 08, 2018 0.5500 0.5500 0.5400 0.5400 37,430 -0.02(-3.57%)
May 07, 2018 0.5700 0.5700 0.5300 0.5600 59,600 +0.01(+1.82%)
May 04, 2018 0.5400 0.5500 0.5300 0.5500 36,783 +0.01(+1.85%)
May 03, 2018 0.5600 0.5600 0.5400 0.5400 22,801 -0.02(-3.57%)
May 02, 2018 0.5300 0.5600 0.5300 0.5600 15,725 +0.03(+5.66%)
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.