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

Micromem Technologies Inc (OP: MMTIF )

0.0183 +0.0002 (+1.10%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 24, 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, 2018 0.1296 0.1296 0.1296 0.1296 39,610 -0.01(-7.43%)
Apr 24, 2018 0.1400 0.1400 0.1400 0 -0.00(-2.37%)
Apr 23, 2018 0.1350 0.1563 0.1350 0.1434 17,500 +0.00(+2.43%)
Apr 19, 2018 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Apr 18, 2018 0.1400 0.1400 0.1200 0.1200 28,184 -0.02(-14.22%)
Apr 17, 2018 0.1399 0.1399 0.1399 0.1399 21,200 +0.01(+9.04%)
Apr 16, 2018 0.1300 0.1300 0.1283 0.1283 13,000 +0.01(+6.92%)
Apr 13, 2018 0.1200 0.1200 0.1200 0.1200 37,147 +0.01(+9.09%)
Apr 12, 2018 0.1100 0.1100 0.1070 0.1100 267,147 +0.01(+5.16%)
Apr 11, 2018 0.1200 0.1260 0.1046 0.1046 270,891 -0.02(-12.83%)
Apr 10, 2018 0.1200 0.1200 0.1173 0.1200 80,413 +0.00(+4.35%)
Apr 09, 2018 0.1110 0.1200 0.1110 0.1150 49,067 -0.01(-6.12%)
Apr 06, 2018 0.1226 0.1226 0.1225 0.1225 4,137 -0.01(-5.77%)
Apr 05, 2018 0.1172 0.1300 0.1110 0.1300 1,347 +0.00(+3.17%)
Apr 04, 2018 0.1250 0.1260 0.1250 0.1260 61,800 +0.00(+0.80%)
Apr 03, 2018 0.1221 0.1250 0.1200 0.1250 128,222 +0.00(+0.00%)
Apr 02, 2018 0.1000 0.1253 0.1000 0.1250 124,960 -0.01(-8.09%)
Mar 29, 2018 0.1360 0.1360 0.1360 0 +0.00(+0.89%)
Mar 28, 2018 0.1201 0.1348 0.1201 0.1348 10,975 +0.01(+6.14%)
Mar 27, 2018 0.1400 0.1400 0.1225 0.1270 143,400 -0.00(-2.31%)
Mar 26, 2018 0.1300 0.1300 0.1300 0.1300 1,000 -0.02(-14.19%)
Mar 23, 2018 0.1240 0.1515 0.1105 0.1515 18,243 +0.01(+8.21%)
Mar 22, 2018 0.1400 0.1400 0.1300 0.1400 76,052 -0.01(-6.67%)
Mar 21, 2018 0.1401 0.1500 0.1401 0.1500 4,900 +0.00(+0.00%)
Mar 19, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 16, 2018 0.1417 0.1500 0.1417 0.1500 132,582 +0.00(+0.00%)
Mar 15, 2018 0.1500 0.1500 0.1480 0.1500 100,500 -0.00(-0.66%)
Mar 14, 2018 0.1598 0.1700 0.1451 0.1510 227,900 -0.00(-2.64%)
Mar 13, 2018 0.1636 0.1700 0.1551 0.1551 51,000 +0.00(+1.05%)
Mar 12, 2018 0.1650 0.1650 0.1535 0.1535 13,000 -0.01(-6.98%)
Mar 09, 2018 0.1604 0.1650 0.1500 0.1650 56,000 -0.01(-3.51%)
Mar 08, 2018 0.1857 0.2050 0.1601 0.1710 117,400 +0.01(+3.64%)
Mar 07, 2018 0.1838 0.1838 0.1650 0.1650 2,627 +0.01(+6.38%)
Mar 06, 2018 0.1601 0.1601 0.1551 0.1551 250 +0.02(+10.79%)
Mar 05, 2018 0.1500 0.1525 0.1325 0.1400 58,200 -0.01(-9.09%)
Mar 02, 2018 0.1560 0.1715 0.1540 0.1540 51,480 -0.02(-9.41%)
Mar 01, 2018 0.1750 0.1750 0.1613 0.1700 42,700 -0.05(-22.02%)
Feb 28, 2018 0.1600 0.2189 0.1600 0.2180 16,615 +0.06(+36.25%)
Feb 27, 2018 0.1607 0.1779 0.1502 0.1600 325,000 -0.01(-3.09%)
Feb 26, 2018 0.1625 0.1725 0.1625 0.1651 276,000 -0.03(-17.45%)
Feb 23, 2018 0.1139 0.2000 0.1139 0.2000 91,050 +0.04(+23.08%)
Feb 22, 2018 0.1372 0.2100 0.1372 0.1625 132,563 -0.03(-14.43%)
Feb 21, 2018 0.2001 0.2001 0.1899 0.1899 88,500 -0.01(-5.05%)
Feb 20, 2018 0.2075 0.2091 0.1900 0.2000 98,170 -0.00(-1.96%)
Feb 16, 2018 0.2040 0.2040 0.2040 0 +0.00(+2.51%)
Feb 15, 2018 0.2200 0.2200 0.1913 0.1990 86,002 -0.03(-13.48%)
Feb 14, 2018 0.2658 0.2679 0.2300 0.2300 66,500 +0.03(+13.30%)
Feb 12, 2018 0.2030 0.2030 0.2030 0 -0.02(-9.37%)
Feb 09, 2018 0.2400 0.2700 0.2200 0.2240 157,059 -0.01(-2.61%)
Feb 08, 2018 0.2200 0.2400 0.1900 0.2300 95,765 +0.03(+13.75%)
Feb 07, 2018 0.1900 0.2022 0.1900 0.2022 2,237 +0.01(+6.20%)
Feb 06, 2018 0.2099 0.2099 0.1904 0.1904 4,016 +0.03(+17.17%)
Feb 05, 2018 0.2300 0.2313 0.1625 0.1625 14,840 -0.07(-29.35%)
Feb 02, 2018 0.2240 0.2600 0.2130 0.2300 104,201 +0.00(+0.88%)
Feb 01, 2018 0.2500 0.2531 0.2201 0.2280 116,980 +0.03(+15.27%)
Jan 31, 2018 0.1267 0.2802 0.1267 0.1978 122,295 +0.08(+64.83%)
Jan 30, 2018 0.1200 0.1100 0.1200 471,868 +0.00(+0.00%)
Jan 29, 2018 0.1225 0.1250 0.1200 0.1200 313,771 +0.01(+10.09%)
Jan 26, 2018 0.1050 0.1090 0.1008 0.1090 348,565 -0.00(-0.91%)
Jan 25, 2018 0.1098 0.1100 0.0950 0.1100 180,400 -0.01(-4.35%)
Jan 24, 2018 0.1250 0.1250 0.1100 0.1150 138,600 -0.01(-8.00%)
Jan 23, 2018 0.1350 0.1100 0.1250 138,000 +0.01(+4.17%)
Jan 22, 2018 0.0990 0.1234 0.0950 0.1200 393,666 +0.02(+20.00%)
Jan 19, 2018 0.1100 0.1115 0.0979 0.1000 251,500 +0.00(+0.00%)
Jan 18, 2018 0.1010 0.1100 0.1000 0.1000 169,083 -0.02(-16.67%)
Jan 17, 2018 0.1150 0.1200 0.1030 0.1200 189,100 +0.00(+0.00%)
Jan 16, 2018 0.1200 0.1200 0.1200 0.1200 71,815 -0.00(-1.64%)
Jan 12, 2018 0.1220 0.1220 0.1220 0 -0.01(-6.15%)
Jan 11, 2018 0.1280 0.1308 0.1150 0.1300 400,287 +0.01(+4.00%)
Jan 10, 2018 0.1300 0.1300 0.1250 0.1250 222,222 -0.01(-3.85%)
Jan 09, 2018 0.1150 0.1469 0.1150 0.1300 90,439 +0.01(+8.33%)
Jan 08, 2018 0.1360 0.1360 0.1150 0.1200 61,140 -0.02(-11.11%)
Jan 05, 2018 0.1250 0.1350 0.1100 0.1350 84,830 +0.01(+3.85%)
Jan 04, 2018 0.1050 0.1300 0.1050 0.1300 53,655 +0.02(+19.27%)
Jan 03, 2018 0.1050 0.1090 0.1030 0.1090 69,000 +0.00(+3.81%)
Jan 02, 2018 0.1100 0.1100 0.1050 0.1050 27,751 +0.00(+0.00%)
Dec 29, 2017 0.1050 0.1050 0.1050 0 +0.00(+3.46%)
Dec 28, 2017 0.1010 0.1100 0.1000 0.1015 21,800 -0.01(-7.65%)
Dec 27, 2017 0.1020 0.1099 0.0950 0.1099 947,487 +0.00(+2.28%)
Dec 26, 2017 0.1050 0.1075 0.0950 0.1075 102,230 +0.00(+4.32%)
Dec 22, 2017 0.1073 0.1073 0.1000 0.1030 154,850 -0.01(-6.36%)
Dec 21, 2017 0.1100 0.1150 0.1074 0.1100 213,176 +0.00(+0.09%)
Dec 20, 2017 0.1000 0.1149 0.1000 0.1099 135,034 +0.01(+11.57%)
Dec 19, 2017 0.1000 0.1010 0.0943 0.0985 270,981 -0.01(-5.29%)
Dec 18, 2017 0.0980 0.1040 0.0980 0.1040 6,664 +0.00(+1.96%)
Dec 15, 2017 0.1030 0.1101 0.0994 0.1020 180,700 -0.01(-5.99%)
Dec 14, 2017 0.1001 0.1085 0.1000 0.1085 61,317 -0.00(-1.72%)
Dec 13, 2017 0.1089 0.1104 0.1076 0.1104 68,800 +0.00(+1.47%)
Dec 12, 2017 0.1110 0.1122 0.1088 0.1088 16,350 -0.00(-1.98%)
Dec 11, 2017 0.1100 0.1110 0.1091 0.1110 63,500 +0.01(+11.00%)
Dec 08, 2017 0.1001 0.1010 0.1000 0.1000 1,250 -0.00(-2.98%)
Dec 07, 2017 0.1100 0.1100 0.1031 0.1031 7,344 +0.00(+2.97%)
Dec 06, 2017 0.1110 0.1110 0.1001 0.1001 5,450 -0.01(-9.82%)
Dec 05, 2017 0.1110 0.1110 0.1110 0.1110 5,320 -0.01(-7.50%)
Dec 04, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Dec 01, 2017 0.1210 0.1250 0.1100 0.1200 192,950 +0.01(+8.11%)
Nov 30, 2017 0.1110 0.1110 0.1110 0.1110 6,400 -0.00(-2.82%)
Nov 29, 2017 0.1167 0.1167 0.1110 0.1142 2,979 -0.01(-8.62%)
Nov 28, 2017 0.1200 0.1400 0.1200 0.1250 22,381 +0.00(+1.79%)
Nov 27, 2017 0.1205 0.1300 0.1205 0.1228 55,332 +0.01(+8.77%)
Nov 24, 2017 0.1200 0.1250 0.1129 0.1129 155,000 +0.00(+2.64%)
Nov 22, 2017 0.1100 0.1150 0.1100 0.1100 26,862 +0.00(+0.00%)
Nov 21, 2017 0.1075 0.1100 0.1060 0.1100 23,250 +0.00(+0.00%)
Nov 20, 2017 0.1100 0.1100 0.1088 0.1100 37,108 -0.01(-5.01%)
Nov 17, 2017 0.1200 0.1200 0.1060 0.1158 32,500 +0.01(+5.27%)
Nov 16, 2017 0.1000 0.1100 0.1000 0.1100 29,899 +0.01(+10.00%)
Nov 15, 2017 0.1000 0.1100 0.1000 0.1000 102,957 +0.00(+0.00%)
Nov 14, 2017 0.1000 0.1100 0.1000 0.1000 72,000 +0.00(+5.04%)
Nov 13, 2017 0.1000 0.1000 0.0952 0.0952 10,125 -0.00(-2.86%)
Nov 10, 2017 0.0980 0.1100 0.0980 0.0980 10,400 -0.00(-0.71%)
Nov 09, 2017 0.0985 0.1100 0.0985 0.0987 13,167 -0.01(-5.73%)
Nov 08, 2017 0.1130 0.1130 0.0982 0.1047 22,800 -0.02(-12.68%)
Nov 07, 2017 0.1099 0.1199 0.1001 0.1199 60,767 +0.01(+9.00%)
Nov 06, 2017 0.1100 0.1100 0.1000 0.1100 84,262 -0.01(-8.33%)
Nov 03, 2017 0.1100 0.1200 0.1003 0.1200 36,000 +0.02(+19.88%)
Nov 02, 2017 0.1200 0.1200 0.1001 0.1001 40,057 -0.01(-12.96%)
Nov 01, 2017 0.1100 0.1150 0.1100 0.1150 36,525 -0.00(-4.09%)
Oct 31, 2017 0.1214 0.1280 0.1096 0.1199 33,097 -0.00(-0.08%)
Oct 30, 2017 0.1200 0.1200 0.0950 0.1200 121,255 +0.00(+0.00%)
Oct 27, 2017 0.1200 0.1300 0.1152 0.1200 35,351 +0.00(+4.35%)
Oct 26, 2017 0.1100 0.1200 0.1070 0.1150 81,120 +0.01(+15.00%)
Oct 25, 2017 0.1101 0.1200 0.1000 0.1000 170,941 -0.02(-16.67%)
Oct 24, 2017 0.1200 0.1200 0.1200 0.1200 10,151 +0.00(+0.00%)
Oct 20, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 19, 2017 0.1200 0.1200 0.1200 0.1200 20,243 -0.01(-7.69%)
Oct 18, 2017 0.1200 0.1300 0.1185 0.1300 40,550 +0.01(+13.04%)
Oct 17, 2017 0.1400 0.1400 0.1150 0.1150 363,510 -0.03(-22.82%)
Oct 13, 2017 0.1490 0.1490 0.1490 0 -0.00(-0.67%)
Oct 12, 2017 0.1276 0.1500 0.1276 0.1500 89,050 +0.02(+15.38%)
Oct 11, 2017 0.1300 0.1300 0.1300 0.1300 1,048 -0.01(-10.34%)
Oct 10, 2017 0.1400 0.1450 0.1204 0.1450 10,675 +0.00(+0.00%)
Oct 09, 2017 0.1450 0.1450 0.1450 0.1450 150 +0.02(+20.83%)
Oct 06, 2017 0.1200 0.1200 0.1200 0.1200 100 -0.00(-0.58%)
Oct 05, 2017 0.1200 0.1207 0.1200 0.1207 1,450 -0.01(-9.38%)
Oct 04, 2017 0.1200 0.1350 0.1200 0.1332 143,306 +0.00(+2.46%)
Oct 03, 2017 0.1300 0.1300 0.1300 0.1300 7,906 +0.01(+4.00%)
Oct 02, 2017 0.1200 0.1400 0.1200 0.1250 6,450 -0.02(-12.40%)
Sep 29, 2017 0.1500 0.1500 0.1427 0.1427 1,750 +0.01(+10.62%)
Sep 28, 2017 0.1280 0.1290 0.1280 0.1290 600 -0.00(-0.77%)
Sep 27, 2017 0.1300 0.1300 0.1300 0.1300 227 +0.00(+2.77%)
Sep 25, 2017 0.1265 0.1265 0.1265 0 -0.00(-2.69%)
Sep 22, 2017 0.1400 0.1500 0.1236 0.1300 91,061 +0.01(+4.00%)
Sep 21, 2017 0.1200 0.1260 0.1200 0.1250 37,879 +0.02(+19.05%)
Sep 20, 2017 0.1289 0.1400 0.0951 0.1050 184,517 -0.03(-24.95%)
Sep 19, 2017 0.1301 0.1400 0.1301 0.1399 5,222 +0.01(+5.92%)
Sep 18, 2017 0.1363 0.1363 0.1321 0.1321 2,327 -0.02(-10.76%)
Sep 15, 2017 0.1480 0.1480 0.1480 0.1480 5,794 +0.01(+8.82%)
Sep 14, 2017 0.1300 0.1500 0.1300 0.1360 14,000 +0.01(+4.53%)
Sep 13, 2017 0.1326 0.1380 0.1301 0.1301 13,195 -0.00(-2.25%)
Sep 12, 2017 0.1400 0.1500 0.1331 0.1331 22,250 -0.04(-21.71%)
Sep 08, 2017 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Sep 07, 2017 0.1400 0.1400 0.1400 0.1400 71,000 +0.01(+7.69%)
Sep 05, 2017 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Sep 01, 2017 0.1450 0.1450 0.1450 0.1450 400 -0.00(-3.01%)
Aug 31, 2017 0.1639 0.1640 0.1495 0.1495 26,000 -0.01(-6.56%)
Aug 30, 2017 0.1848 0.1848 0.1600 0.1600 12,564 -0.01(-3.03%)
Aug 29, 2017 0.1900 0.1900 0.1650 0.1650 59,000 +0.00(+0.00%)
Aug 28, 2017 0.1630 0.1850 0.1600 0.1650 70,496 +0.00(+0.00%)
Aug 25, 2017 0.1600 0.1650 0.1550 0.1650 80,880 +0.01(+3.13%)
Aug 24, 2017 0.1600 0.1600 0.1500 0.1600 15,000 +0.00(+0.06%)
Aug 23, 2017 0.1500 0.1599 0.1460 0.1599 106,420 -0.00(-0.06%)
Aug 22, 2017 0.1301 0.1600 0.1301 0.1600 42,088 +0.01(+7.38%)
Aug 21, 2017 0.1301 0.1500 0.1301 0.1490 33,000 +0.00(+0.00%)
Aug 18, 2017 0.1301 0.1490 0.1298 0.1490 67,200 -0.00(-0.67%)
Aug 17, 2017 0.1382 0.1500 0.1290 0.1500 40,185 +0.01(+7.14%)
Aug 16, 2017 0.1500 0.1500 0.1400 0.1400 47,250 +0.00(+0.00%)
Aug 15, 2017 0.1370 0.1400 0.1300 0.1400 15,400 +0.00(+0.00%)
Aug 14, 2017 0.1400 0.1400 0.1301 0.1400 21,480 -0.01(-9.68%)
Aug 11, 2017 0.1500 0.1550 0.1500 0.1550 1,500 +0.00(+0.00%)
Aug 10, 2017 0.1400 0.1589 0.1400 0.1550 3,600 +0.00(+1.64%)
Aug 09, 2017 0.1525 0.1525 0.1525 0.1525 100 +0.00(+1.67%)
Aug 08, 2017 0.1500 0.1500 0.1500 0.1500 2,500 -0.01(-6.25%)
Aug 07, 2017 0.1600 0.1600 0.1600 0.1600 950 +0.01(+6.67%)
Aug 04, 2017 0.1534 0.1534 0.1500 0.1500 390 +0.00(+0.00%)
Aug 03, 2017 0.1380 0.1500 0.1380 0.1500 10,500 -0.01(-4.28%)
Aug 02, 2017 0.1270 0.1679 0.1270 0.1567 22,560 +0.03(+27.92%)
Aug 01, 2017 0.1077 0.1320 0.1050 0.1225 172,600 +0.00(+2.08%)
Jul 31, 2017 0.0985 0.1500 0.0985 0.1200 25,600 -0.03(-20.00%)
Jul 28, 2017 0.1700 0.1700 0.1450 0.1500 78,300 +0.00(+0.00%)
Jul 27, 2017 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-9.06%)
Jul 26, 2017 0.1799 0.1799 0.1650 0.1650 1,566 -0.00(-1.79%)
Jul 25, 2017 0.1500 0.1799 0.1500 0.1679 43,004 -0.00(-1.03%)
Jul 24, 2017 0.1800 0.1800 0.1588 0.1697 134,416 -0.00(-0.18%)
Jul 21, 2017 0.1700 0.1800 0.1700 0.1700 66,438 +0.00(+0.00%)
Jul 20, 2017 0.1700 0.1773 0.1668 0.1700 236,500 +0.00(+1.37%)
Jul 19, 2017 0.1700 0.1700 0.1677 0.1677 6,900 -0.00(-1.35%)
Jul 18, 2017 0.1700 0.1873 0.1700 0.1700 155,500 +0.00(+2.04%)
Jul 17, 2017 0.1850 0.1900 0.1666 0.1666 50,020 -0.00(-2.00%)
Jul 14, 2017 0.1980 0.2067 0.1700 0.1700 167,000 -0.03(-14.79%)
Jul 13, 2017 0.2200 0.2200 0.1850 0.1995 155,466 -0.00(-0.25%)
Jul 12, 2017 0.2200 0.2200 0.1990 0.2000 93,000 -0.02(-9.09%)
Jul 11, 2017 0.2250 0.2250 0.2000 0.2200 62,400 +0.01(+4.31%)
Jul 10, 2017 0.1900 0.2109 0.1900 0.2109 26,574 +0.01(+5.45%)
Jul 07, 2017 0.1900 0.2000 0.1900 0.2000 61,150 +0.01(+4.71%)
Jul 06, 2017 0.2000 0.2000 0.1910 0.1910 71,500 -0.01(-4.02%)
Jul 05, 2017 0.1990 0.1990 0.1990 0.1990 19,500 +0.01(+4.19%)
Jul 03, 2017 0.1911 0.2000 0.1910 0.1910 15,185 -0.03(-13.18%)
Jun 30, 2017 0.2000 0.2200 0.2000 0.2200 20,000 +0.02(+10.00%)
Jun 29, 2017 0.2077 0.2077 0.2000 0.2000 7,722 +0.00(+0.00%)
Jun 28, 2017 0.2050 0.2050 0.1920 0.2000 17,000 -0.01(-3.17%)
Jun 27, 2017 0.2020 0.2100 0.1950 0.2066 36,842 +0.00(+2.46%)
Jun 26, 2017 0.2100 0.2103 0.2016 0.2016 8,000 +0.01(+5.49%)
Jun 23, 2017 0.1961 0.1961 0.1911 0.1911 5,994 +0.00(+0.00%)
Jun 22, 2017 0.2006 0.2006 0.1911 0.1911 28,480 -0.01(-6.78%)
Jun 21, 2017 0.2050 0.2050 0.2050 0.2050 1,400 +0.01(+4.38%)
Jun 20, 2017 0.1860 0.2026 0.1860 0.1964 13,000 -0.00(-1.80%)
Jun 19, 2017 0.2200 0.2200 0.1911 0.2000 103,000 -0.00(-0.99%)
Jun 16, 2017 0.2500 0.2500 0.2000 0.2020 9,697 -0.02(-9.01%)
Jun 15, 2017 0.1910 0.2220 0.1910 0.2220 5,900 +0.03(+13.79%)
Jun 14, 2017 0.2000 0.2000 0.1951 0.1951 3,055 +0.01(+4.05%)
Jun 13, 2017 0.2370 0.2370 0.1875 0.1875 24,600 -0.06(-25.00%)
Jun 12, 2017 0.2325 0.2500 0.2325 0.2500 20,000 +0.01(+4.17%)
Jun 09, 2017 0.2200 0.2500 0.2200 0.2400 192,926 +0.04(+20.00%)
Jun 08, 2017 0.2200 0.2200 0.2000 0.2000 15,137 +0.00(+0.00%)
Jun 07, 2017 0.1893 0.2200 0.1893 0.2000 35,878 +0.00(+0.00%)
Jun 06, 2017 0.2000 0.2000 0.2000 0.2000 9,000 -0.01(-5.84%)
Jun 02, 2017 0.2124 0.2124 0.2124 50 +0.00(+0.69%)
Jun 01, 2017 0.1910 0.2169 0.1910 0.2109 10,300 +0.02(+10.15%)
May 31, 2017 0.1915 0.1915 0.1915 0.1915 320 -0.01(-7.04%)
May 26, 2017 0.2060 0.2060 0.2060 0 +0.02(+8.42%)
May 25, 2017 0.1850 0.1900 0.1742 0.1900 7,379 -0.01(-7.18%)
May 24, 2017 0.1900 0.2047 0.1595 0.2047 39,722 +0.02(+8.36%)
May 23, 2017 0.2040 0.2040 0.1889 0.1889 97,857 -0.02(-10.05%)
May 22, 2017 0.2100 0.2100 0.2100 0.2100 26,500 +0.01(+5.00%)
May 19, 2017 0.2100 0.2100 0.2000 0.2000 7,956 +0.00(+0.00%)
May 18, 2017 0.2000 0.2000 0.2000 0.2000 1,502 +0.00(+0.00%)
May 17, 2017 0.2000 0.2000 0.2000 0.2000 380 -0.01(-4.76%)
May 16, 2017 0.1925 0.2100 0.1890 0.2100 22,963 +0.01(+5.00%)
May 15, 2017 0.2100 0.2100 0.1982 0.2000 20,728 -0.01(-4.76%)
May 12, 2017 0.2200 0.2200 0.2000 0.2100 27,811 -0.01(-4.55%)
May 11, 2017 0.2200 0.2200 0.2162 0.2200 10,920 +0.02(+10.00%)
May 10, 2017 0.2300 0.2300 0.2000 0.2000 41,700 -0.04(-15.40%)
May 09, 2017 0.2200 0.2364 0.2000 0.2364 45,857 +0.02(+9.04%)
May 08, 2017 0.2250 0.2250 0.2168 0.2168 2,400 -0.00(-1.45%)
May 05, 2017 0.2259 0.2259 0.2200 0.2200 6,400 +0.00(+0.00%)
May 04, 2017 0.2200 0.2200 0.2200 0.2200 1,460 -0.00(-2.05%)
May 03, 2017 0.2200 0.2273 0.2200 0.2246 54,410 -0.01(-2.35%)
May 02, 2017 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.97%)
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.