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

Micromem Technologies Inc (OP: MMTIF )

0.0181 -0.0019 (-9.50%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 23, 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 0.2276 0.2350 0.2276 0.2300 18,349 +0.00(+0.00%)
Apr 26, 2017 0.2300 0.2300 0.2300 0 -0.01(-2.95%)
Apr 25, 2017 0.2300 0.2400 0.2300 0.2370 4,362 -0.01(-3.66%)
Apr 24, 2017 0.2364 0.2503 0.2364 0.2460 17,000 +0.02(+6.96%)
Apr 21, 2017 0.2300 0.2300 0.2300 0.2300 114 -0.03(-12.61%)
Apr 20, 2017 0.2248 0.2632 0.2248 0.2632 34,906 +0.04(+18.13%)
Apr 19, 2017 0.2070 0.2414 0.2070 0.2228 11,505 +0.01(+6.10%)
Apr 18, 2017 0.2577 0.2652 0.2010 0.2100 37,714 -0.03(-14.04%)
Apr 17, 2017 0.2460 0.2460 0.2400 0.2443 2,574 -0.02(-6.04%)
Apr 13, 2017 0.2900 0.2900 0.2600 0.2600 89,695 -0.01(-2.99%)
Apr 12, 2017 0.2520 0.2800 0.2520 0.2680 77,729 +0.02(+7.20%)
Apr 11, 2017 0.2893 0.2900 0.2500 0.2500 56,607 -0.03(-10.71%)
Apr 10, 2017 0.2581 0.2800 0.2581 0.2800 35,750 +0.01(+3.70%)
Apr 07, 2017 0.2600 0.2700 0.2590 0.2700 159,678 +0.02(+8.00%)
Apr 06, 2017 0.2300 0.2500 0.1980 0.2500 371,600 +0.02(+8.08%)
Apr 05, 2017 0.2600 0.2600 0.1810 0.2313 425,000 +0.01(+2.39%)
Apr 04, 2017 0.2400 0.2469 0.2080 0.2259 430,816 -0.03(-13.12%)
Apr 03, 2017 0.2531 0.2600 0.2450 0.2600 115,486 +0.00(+0.00%)
Mar 31, 2017 0.2080 0.2600 0.2080 0.2600 149,270 +0.06(+32.38%)
Mar 30, 2017 0.2701 0.2701 0.1964 0.1964 110,907 -0.06(-23.67%)
Mar 29, 2017 0.2700 0.2700 0.2450 0.2573 17,050 +0.02(+8.11%)
Mar 28, 2017 0.2500 0.2600 0.2380 0.2380 67,500 +0.01(+3.48%)
Mar 27, 2017 0.2600 0.2600 0.2226 0.2300 12,600 -0.03(-11.54%)
Mar 24, 2017 0.2292 0.2600 0.2149 0.2600 36,700 +0.03(+12.10%)
Mar 23, 2017 0.2028 0.2336 0.1926 0.2319 84,100 -0.00(-0.07%)
Mar 22, 2017 0.2201 0.2459 0.1960 0.2321 53,900 -0.01(-2.27%)
Mar 21, 2017 0.2254 0.2375 0.2254 0.2375 10,142 -0.01(-5.00%)
Mar 20, 2017 0.2500 0.2500 0.1719 0.2500 107,850 +0.02(+6.38%)
Mar 17, 2017 0.2100 0.2350 0.2100 0.2350 3,145 +0.01(+3.30%)
Mar 16, 2017 0.2222 0.2500 0.1932 0.2275 89,822 -0.03(-10.85%)
Mar 15, 2017 0.2577 0.2577 0.2552 0.2552 12,100 -0.01(-3.30%)
Mar 14, 2017 0.2639 0.2639 0.2639 0.2639 500 +0.01(+5.56%)
Mar 13, 2017 0.2501 0.2501 0.2308 0.2500 12,300 -0.02(-7.41%)
Mar 10, 2017 0.2500 0.2700 0.2500 0.2700 3,500 +0.04(+17.39%)
Mar 09, 2017 0.2464 0.2700 0.2300 0.2300 5,160 -0.01(-4.17%)
Mar 08, 2017 0.2350 0.2550 0.2300 0.2400 101,794 -0.02(-6.28%)
Mar 07, 2017 0.2550 0.2595 0.2550 0.2561 22,490 +0.00(+0.43%)
Mar 06, 2017 0.2520 0.2550 0.2520 0.2550 470 -0.00(-0.86%)
Mar 03, 2017 0.2800 0.2800 0.2572 0.2572 1,600 -0.00(-0.54%)
Mar 02, 2017 0.2500 0.2624 0.2400 0.2586 7,800 +0.01(+2.62%)
Mar 01, 2017 0.2500 0.2520 0.2500 0.2520 4,100 +0.00(+1.33%)
Feb 28, 2017 0.2620 0.2900 0.2487 0.2487 7,500 +0.00(+0.97%)
Feb 27, 2017 0.2749 0.2750 0.2463 0.2463 12,500 -0.00(-0.40%)
Feb 24, 2017 0.2473 0.2473 0.2473 0.2473 200 -0.00(-1.83%)
Feb 23, 2017 0.2514 0.2862 0.2452 0.2519 25,543 -0.02(-6.70%)
Feb 22, 2017 0.2500 0.2700 0.2500 0.2700 13,400 +0.01(+1.89%)
Feb 21, 2017 0.2700 0.3001 0.2396 0.2650 129,139 +0.01(+3.56%)
Feb 17, 2017 0.2559 0.2559 0.2559 0 +0.01(+2.36%)
Feb 16, 2017 0.2612 0.2999 0.2500 0.2500 4,520 -0.01(-3.85%)
Feb 15, 2017 0.2600 0.2866 0.2501 0.2600 10,000 -0.02(-5.80%)
Feb 14, 2017 0.2650 0.3126 0.2500 0.2760 13,388 +0.01(+2.22%)
Feb 10, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 09, 2017 0.2800 0.2900 0.2700 0.2700 18,300 +0.00(+0.00%)
Feb 08, 2017 0.3023 0.3100 0.2700 0.2700 29,757 -0.03(-10.36%)
Feb 07, 2017 0.3080 0.3100 0.3000 0.3012 27,300 +0.01(+4.95%)
Feb 06, 2017 0.2550 0.2870 0.2550 0.2870 19,980 -0.00(-0.10%)
Feb 03, 2017 0.2495 0.3000 0.2495 0.2873 43,000 -0.00(-0.93%)
Feb 02, 2017 0.2960 0.2960 0.2900 0.2900 22,390 -0.00(-1.33%)
Feb 01, 2017 0.3100 0.3100 0.2637 0.2939 112,083 -0.02(-5.37%)
Jan 31, 2017 0.3100 0.3106 0.2900 0.3106 31,880 +0.01(+2.74%)
Jan 30, 2017 0.3300 0.3438 0.2891 0.3023 36,838 +0.00(+0.77%)
Jan 27, 2017 0.2850 0.3000 0.2850 0.3000 7,000 +0.02(+9.09%)
Jan 26, 2017 0.2950 0.3000 0.2750 0.2750 25,375 -0.02(-8.33%)
Jan 25, 2017 0.2860 0.3000 0.2860 0.3000 6,500 +0.03(+10.33%)
Jan 24, 2017 0.2650 0.2732 0.2420 0.2719 48,032 +0.02(+7.47%)
Jan 23, 2017 0.2554 0.2900 0.2530 0.2530 63,204 +0.01(+5.42%)
Jan 20, 2017 0.2430 0.2430 0.2400 0.2400 800 +0.00(+0.00%)
Jan 19, 2017 0.2500 0.2500 0.2400 0.2400 27,786 -0.01(-4.76%)
Jan 18, 2017 0.2830 0.2830 0.2507 0.2520 19,158 +0.01(+5.00%)
Jan 17, 2017 0.3260 0.3260 0.2360 0.2400 14,850 -0.01(-4.99%)
Jan 13, 2017 0.2526 0.2526 0.2526 0 -0.00(-1.02%)
Jan 12, 2017 0.2700 0.2700 0.2249 0.2552 33,369 +0.04(+16.00%)
Jan 11, 2017 0.2700 0.2900 0.2200 0.2200 103,427 -0.06(-20.29%)
Jan 10, 2017 0.2710 0.2760 0.2500 0.2760 21,600 +0.05(+20.00%)
Jan 09, 2017 0.2379 0.2379 0.2300 0.2300 1,300 -0.01(-4.17%)
Jan 06, 2017 0.2600 0.2650 0.2400 0.2400 36,955 -0.01(-5.14%)
Jan 05, 2017 0.2550 0.2650 0.2515 0.2530 77,380 +0.01(+5.42%)
Jan 04, 2017 0.2477 0.2500 0.2400 0.2400 25,295 -0.01(-4.00%)
Jan 03, 2017 0.2057 0.2500 0.2057 0.2500 25,013 +0.04(+21.52%)
Dec 30, 2016 0.2057 0.2057 0.2057 0 -0.01(-4.24%)
Dec 29, 2016 0.2100 0.2191 0.1927 0.2148 70,963 +0.00(+2.30%)
Dec 28, 2016 0.2100 0.2250 0.1885 0.2100 80,481 -0.01(-4.55%)
Dec 27, 2016 0.2087 0.2300 0.2087 0.2200 3,060 -0.00(-0.83%)
Dec 23, 2016 0.2218 0.2218 0.2218 0 +0.00(+0.84%)
Dec 22, 2016 0.2200 0.2300 0.2100 0.2200 50,887 -0.03(-12.39%)
Dec 21, 2016 0.2200 0.2511 0.2050 0.2511 58,174 +0.02(+8.23%)
Dec 20, 2016 0.1968 0.2320 0.1968 0.2320 86,895 +0.02(+11.54%)
Dec 19, 2016 0.2090 0.2100 0.2050 0.2080 79,333 -0.00(-0.95%)
Dec 16, 2016 0.1900 0.2100 0.1899 0.2100 86,777 +0.00(+0.72%)
Dec 15, 2016 0.1950 0.2085 0.1950 0.2085 5,100 +0.01(+5.84%)
Dec 14, 2016 0.1970 0.1970 0.1970 0.1970 100 -0.02(-8.37%)
Dec 13, 2016 0.2100 0.2150 0.1900 0.2150 64,805 +0.02(+13.16%)
Dec 12, 2016 0.1940 0.2100 0.1900 0.1900 34,774 -0.01(-5.00%)
Dec 09, 2016 0.1920 0.2100 0.1920 0.2000 133,579 +0.01(+2.56%)
Dec 08, 2016 0.1800 0.1950 0.1800 0.1950 50,052 +0.02(+14.64%)
Dec 07, 2016 0.1850 0.1900 0.1687 0.1701 61,952 -0.02(-10.47%)
Dec 06, 2016 0.2100 0.2100 0.1870 0.1900 33,913 +0.00(+0.00%)
Dec 02, 2016 0.1900 0.1900 0.1900 0 -0.02(-7.86%)
Dec 01, 2016 0.1990 0.2062 0.1750 0.2062 180,095 +0.01(+5.74%)
Nov 30, 2016 0.1950 0.2080 0.1884 0.1950 111,460 +0.00(+2.09%)
Nov 29, 2016 0.1950 0.1967 0.1902 0.1910 17,145 -0.03(-13.18%)
Nov 28, 2016 0.2137 0.2200 0.1950 0.2200 7,000 +0.00(+0.05%)
Nov 23, 2016 0.2199 0.2199 0.2199 0 +0.01(+4.71%)
Nov 21, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 18, 2016 0.2204 0.2204 0.2100 0.2100 20,500 +0.01(+3.96%)
Nov 17, 2016 0.2020 0.2020 0.2020 0.2020 4,000 -0.04(-15.83%)
Nov 15, 2016 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Nov 14, 2016 0.2100 0.2100 0.2000 0.2000 25,000 -0.03(-13.04%)
Nov 11, 2016 0.2050 0.2300 0.2050 0.2300 86,900 -0.02(-9.80%)
Nov 10, 2016 0.2050 0.2550 0.2050 0.2550 4,000 +0.04(+20.85%)
Nov 09, 2016 0.2002 0.2282 0.1972 0.2110 21,900 +0.00(+0.43%)
Nov 08, 2016 0.2340 0.2350 0.2001 0.2101 82,986 -0.02(-10.60%)
Nov 07, 2016 0.2100 0.2400 0.2000 0.2350 156,139 +0.02(+11.90%)
Nov 03, 2016 0.2100 0.2100 0.2100 0 -0.03(-12.51%)
Nov 02, 2016 0.2188 0.2400 0.2188 0.2400 5,000 -0.01(-3.60%)
Oct 31, 2016 0.2490 0.2490 0.2490 0 +0.02(+8.93%)
Oct 28, 2016 0.2286 0.2286 0.2286 0.2286 100 +0.01(+2.51%)
Oct 26, 2016 0.2230 0.2230 0.2230 0 -0.02(-8.08%)
Oct 25, 2016 0.2500 0.2500 0.2426 0.2426 30,000 +0.01(+6.50%)
Oct 21, 2016 0.2278 0.2278 0.2278 0 -0.00(-0.52%)
Oct 20, 2016 0.2290 0.2716 0.2290 0.2290 27,850 -0.01(-4.18%)
Oct 19, 2016 0.2390 0.2390 0.2390 0.2390 319 -0.03(-11.48%)
Oct 18, 2016 0.2700 0.2700 0.2700 0.2700 2,500 +0.05(+20.91%)
Oct 17, 2016 0.2233 0.2233 0.2233 0.2233 50 -0.05(-17.30%)
Oct 14, 2016 0.2431 0.2700 0.2300 0.2700 5,003 +0.05(+22.73%)
Oct 13, 2016 0.2200 0.2201 0.2200 0.2200 1,700 -0.03(-12.00%)
Oct 12, 2016 0.2230 0.2500 0.2230 0.2500 4,157 +0.01(+3.23%)
Oct 11, 2016 0.2450 0.2450 0.2422 0.2422 12,676 +0.02(+10.08%)
Oct 10, 2016 0.2300 0.2300 0.2200 0.2200 2,500 +0.01(+4.27%)
Oct 06, 2016 0.2110 0.2110 0.2110 0 -0.01(-4.09%)
Oct 05, 2016 0.2200 0.2200 0.2200 0.2200 1,345 -0.01(-2.22%)
Oct 04, 2016 0.2550 0.2550 0.2250 0.2250 26,152 -0.03(-11.76%)
Oct 03, 2016 0.2550 0.2550 0.2550 0.2550 20,000 -0.01(-1.92%)
Sep 30, 2016 0.2830 0.2886 0.2600 0.2600 3,876 -0.02(-7.14%)
Sep 29, 2016 0.2600 0.2800 0.2500 0.2800 15,500 +0.03(+11.55%)
Sep 28, 2016 0.2700 0.2700 0.2510 0.2510 18,950 -0.00(-1.03%)
Sep 27, 2016 0.2600 0.2600 0.2536 0.2536 8,000 -0.02(-6.07%)
Sep 26, 2016 0.2700 0.2700 0.2668 0.2700 54,547 -0.03(-10.00%)
Sep 23, 2016 0.2710 0.3300 0.2702 0.3000 127,412 +0.04(+13.64%)
Sep 22, 2016 0.2500 0.2809 0.2450 0.2640 125,277 +0.02(+10.00%)
Sep 21, 2016 0.2201 0.2400 0.1901 0.2400 58,844 +0.01(+4.35%)
Sep 20, 2016 0.1900 0.2405 0.1900 0.2300 29,490 +0.01(+3.13%)
Sep 19, 2016 0.2300 0.2300 0.2230 0.2230 906 -0.01(-3.03%)
Sep 16, 2016 0.1900 0.2300 0.1900 0.2300 10,700 +0.03(+15.00%)
Sep 15, 2016 0.2100 0.2100 0.1900 0.2000 28,000 -0.00(-0.35%)
Sep 14, 2016 0.2000 0.2097 0.1847 0.2007 38,500 -0.03(-12.74%)
Sep 13, 2016 0.2000 0.2400 0.1985 0.2300 10,650 +0.04(+19.73%)
Sep 12, 2016 0.2331 0.2331 0.1921 0.1921 13,500 -0.04(-16.44%)
Sep 09, 2016 0.2288 0.2300 0.2190 0.2299 2,200 -0.00(-0.04%)
Sep 07, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Sep 06, 2016 0.2288 0.2288 0.1936 0.2200 114,082 -0.01(-4.35%)
Sep 02, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 31, 2016 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Aug 30, 2016 0.2412 0.2412 0.2200 0.2250 19,751 -0.01(-6.25%)
Aug 29, 2016 0.2491 0.2500 0.2390 0.2400 23,120 -0.02(-7.69%)
Aug 26, 2016 0.2600 0.2600 0.2588 0.2600 17,170 +0.01(+4.00%)
Aug 25, 2016 0.2500 0.2500 0.2500 0.2500 900 +0.03(+14.16%)
Aug 24, 2016 0.2890 0.2909 0.2190 0.2190 22,410 -0.04(-15.77%)
Aug 23, 2016 0.2865 0.2990 0.2585 0.2600 15,000 +0.01(+3.54%)
Aug 22, 2016 0.2476 0.2553 0.2475 0.2511 6,048 +0.02(+8.19%)
Aug 19, 2016 0.2317 0.2868 0.2300 0.2321 93,700 -0.00(-1.15%)
Aug 18, 2016 0.2260 0.2456 0.2200 0.2348 25,100 -0.02(-6.68%)
Aug 17, 2016 0.2512 0.2552 0.2500 0.2516 39,100 +0.03(+12.85%)
Aug 16, 2016 0.2367 0.2798 0.2230 0.2230 4,160 -0.05(-18.63%)
Aug 15, 2016 0.2720 0.2740 0.2720 0.2740 720 +0.02(+9.60%)
Aug 12, 2016 0.2001 0.2740 0.2001 0.2500 33,319 +0.02(+8.70%)
Aug 11, 2016 0.2227 0.2750 0.2227 0.2300 48,800 -0.04(-14.81%)
Aug 10, 2016 0.2700 0.2700 0.2510 0.2700 34,500 +0.00(+0.00%)
Aug 09, 2016 0.2600 0.2700 0.2600 0.2700 13,500 -0.00(-1.46%)
Aug 08, 2016 0.2750 0.2750 0.2740 0.2740 4,280 +0.04(+15.17%)
Aug 05, 2016 0.2100 0.2600 0.2000 0.2379 54,056 +0.01(+5.50%)
Aug 04, 2016 0.2220 0.2301 0.2100 0.2255 17,955 -0.03(-13.27%)
Aug 03, 2016 0.2269 0.2600 0.2200 0.2600 74,800 +0.00(+0.00%)
Aug 02, 2016 0.2600 0.2600 0.2600 0.2600 20,250 +0.00(+0.00%)
Aug 01, 2016 0.2468 0.2600 0.2468 0.2600 730 +0.03(+14.39%)
Jul 29, 2016 0.2273 0.2273 0.2273 0.2273 1,000 -0.01(-3.28%)
Jul 28, 2016 0.2800 0.2800 0.2350 0.2350 18,900 -0.04(-15.77%)
Jul 27, 2016 0.2720 0.2790 0.2700 0.2790 9,800 +0.01(+5.28%)
Jul 26, 2016 0.2240 0.2753 0.2200 0.2650 128,772 +0.05(+20.45%)
Jul 25, 2016 0.2200 0.2300 0.2200 0.2200 82,778 +0.02(+7.32%)
Jul 22, 2016 0.1971 0.2050 0.1971 0.2050 80,000 -0.02(-10.83%)
Jul 21, 2016 0.2300 0.2300 0.1980 0.2299 176,397 +0.01(+5.07%)
Jul 20, 2016 0.2062 0.2188 0.1981 0.2188 114,810 +0.02(+9.40%)
Jul 19, 2016 0.2184 0.2184 0.2000 0.2000 63,374 -0.02(-7.84%)
Jul 18, 2016 0.2200 0.2200 0.2170 0.2170 20,100 +0.01(+4.60%)
Jul 15, 2016 0.2075 0.2075 0.2075 0.2075 520 +0.02(+9.20%)
Jul 14, 2016 0.2100 0.2210 0.1900 0.1900 141,100 +0.01(+5.56%)
Jul 13, 2016 0.2370 0.2590 0.1800 0.1800 63,253 -0.02(-10.00%)
Jul 12, 2016 0.2110 0.2110 0.1982 0.2000 22,770 -0.00(-2.44%)
Jul 11, 2016 0.1900 0.2361 0.1900 0.2050 113,283 +0.00(+2.50%)
Jul 08, 2016 0.1900 0.2099 0.1900 0.2000 18,838 +0.01(+5.26%)
Jul 07, 2016 0.2001 0.2199 0.1900 0.1900 48,061 -0.07(-27.51%)
Jul 05, 2016 0.1940 0.2621 0.1940 0.2621 14,700 +0.05(+24.81%)
Jul 01, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 30, 2016 0.2005 0.2100 0.2000 0.2100 20,000 +0.01(+5.00%)
Jun 29, 2016 0.2419 0.2458 0.2000 0.2000 52,294 -0.03(-13.04%)
Jun 28, 2016 0.2000 0.2300 0.1800 0.2300 64,803 +0.03(+15.00%)
Jun 27, 2016 0.2108 0.2600 0.1551 0.2000 121,806 -0.07(-25.90%)
Jun 24, 2016 0.2690 0.2790 0.2200 0.2699 53,770 +0.03(+13.55%)
Jun 23, 2016 0.2450 0.2778 0.2377 0.2377 60,200 -0.00(-0.96%)
Jun 22, 2016 0.2400 0.2401 0.2400 0.2400 50,017 -0.06(-20.00%)
Jun 21, 2016 0.2386 0.3000 0.2386 0.3000 16,750 +0.05(+20.00%)
Jun 20, 2016 0.2371 0.2500 0.2371 0.2500 11,858 +0.00(+0.00%)
Jun 17, 2016 0.2356 0.2602 0.2356 0.2500 69,800 -0.05(-16.83%)
Jun 16, 2016 0.3490 0.3500 0.2400 0.3006 56,138 +0.04(+15.62%)
Jun 15, 2016 0.2751 0.2755 0.2600 0.2600 26,700 +0.00(+1.17%)
Jun 14, 2016 0.2430 0.2570 0.2430 0.2570 10,188 +0.01(+2.80%)
Jun 13, 2016 0.2620 0.2620 0.2300 0.2500 56,000 -0.02(-7.41%)
Jun 10, 2016 0.2800 0.2800 0.2360 0.2700 64,704 +0.00(+0.00%)
Jun 09, 2016 0.2355 0.2712 0.2355 0.2700 22,886 +0.00(+0.00%)
Jun 08, 2016 0.3080 0.3192 0.2450 0.2700 77,225 +0.00(+0.00%)
Jun 07, 2016 0.2500 0.3000 0.2331 0.2700 28,849 -0.03(-10.00%)
Jun 03, 2016 0.3000 0.3000 0.3000 0 +0.07(+31.46%)
Jun 02, 2016 0.3200 0.3200 0.2186 0.2282 53,328 -0.04(-14.85%)
Jun 01, 2016 0.2800 0.2800 0.2680 0.2680 18,061 -0.01(-4.29%)
May 31, 2016 0.2500 0.3490 0.2500 0.2800 19,071 +0.00(+1.08%)
May 27, 2016 0.2770 0.2770 0.2770 0 -0.00(-1.77%)
May 26, 2016 0.2800 0.2820 0.2790 0.2820 36,800 +0.00(+0.71%)
May 25, 2016 0.1830 0.3000 0.1830 0.2800 48,760 -0.02(-6.98%)
May 24, 2016 0.3000 0.3010 0.2890 0.3010 7,500 +0.00(+0.33%)
May 23, 2016 0.3000 0.3000 0.3000 0.3000 1,650 -0.02(-4.76%)
May 20, 2016 0.3050 0.3500 0.2600 0.3150 29,500 +0.01(+4.30%)
May 19, 2016 0.2900 0.3020 0.2800 0.3020 63,000 -0.03(-8.48%)
May 18, 2016 0.3000 0.3300 0.2929 0.3300 12,036 +0.01(+3.77%)
May 17, 2016 0.2900 0.3180 0.2880 0.3180 47,853 -0.01(-3.64%)
May 16, 2016 0.2919 0.3300 0.2880 0.3300 75,293 +0.00(+0.00%)
May 13, 2016 0.3200 0.3300 0.3200 0.3300 21,273 +0.02(+6.45%)
May 12, 2016 0.3050 0.3466 0.2880 0.3100 27,100 -0.01(-1.65%)
May 11, 2016 0.3152 0.3152 0.3152 0.3152 2,500 -0.02(-7.29%)
May 10, 2016 0.3058 0.3400 0.3058 0.3400 5,900 +0.02(+6.48%)
May 09, 2016 0.3300 0.3300 0.3100 0.3193 27,180 -0.03(-8.77%)
May 06, 2016 0.3269 0.3500 0.3200 0.3500 4,200 +0.02(+7.69%)
May 05, 2016 0.3440 0.3539 0.3250 0.3250 42,895 -0.00(-0.15%)
May 04, 2016 0.3454 0.3454 0.3255 0.3255 23,300 -0.03(-7.92%)
May 03, 2016 0.3400 0.3587 0.3261 0.3535 32,300 +0.00(+1.00%)
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.