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

Minera Alamos (OP: MAIFF )

0.2224 +0.0054 (+2.49%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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 (%)
May 29, 2020 0.3100 0.3180 0.3022 0.3100 432,200 +0.01(+2.75%)
May 28, 2020 0.3200 0.3200 0.3017 0.3017 248,527 -0.02(-5.36%)
May 27, 2020 0.2835 0.3188 0.2835 0.3188 307,320 +0.03(+8.92%)
May 26, 2020 0.3300 0.3300 0.2877 0.2927 327,354 -0.01(-3.08%)
May 22, 2020 0.3100 0.3197 0.3000 0.3020 354,700 -0.00(-1.27%)
May 21, 2020 0.3100 0.3100 0.2900 0.3059 380,447 -0.00(-0.68%)
May 20, 2020 0.3190 0.3197 0.3051 0.3080 218,148 -0.00(-0.65%)
May 19, 2020 0.3100 0.3299 0.3000 0.3100 939,018 +0.00(+0.65%)
May 18, 2020 0.3295 0.3295 0.3010 0.3080 207,315 +0.01(+3.25%)
May 15, 2020 0.3000 0.3047 0.2918 0.2983 566,500 -0.00(-1.13%)
May 14, 2020 0.2878 0.3017 0.2853 0.3017 200,290 +0.01(+3.53%)
May 13, 2020 0.3044 0.3045 0.2850 0.2914 182,308 -0.01(-2.87%)
May 12, 2020 0.3070 0.3070 0.2875 0.3000 195,953 +0.00(+1.18%)
May 11, 2020 0.3020 0.3020 0.2866 0.2965 537,635 -0.01(-1.95%)
May 08, 2020 0.3100 0.3142 0.3000 0.3024 313,700 -0.01(-2.45%)
May 07, 2020 0.3040 0.3100 0.2921 0.3100 252,112 +0.02(+6.16%)
May 06, 2020 0.3155 0.3155 0.2882 0.2920 153,240 -0.01(-4.11%)
May 05, 2020 0.3100 0.3270 0.2931 0.3045 496,279 -0.00(-0.16%)
May 04, 2020 0.3110 0.3140 0.2872 0.3050 758,668 +0.02(+5.54%)
May 01, 2020 0.2999 0.2999 0.2810 0.2890 447,900 -0.01(-2.86%)
Apr 30, 2020 0.2777 0.3014 0.2777 0.2975 1,693,731 +0.02(+6.21%)
Apr 29, 2020 0.2790 0.2825 0.2634 0.2801 595,920 +0.00(+0.04%)
Apr 28, 2020 0.2700 0.2800 0.2579 0.2800 550,090 +0.01(+4.17%)
Apr 27, 2020 0.2510 0.2688 0.2510 0.2688 402,160 +0.02(+8.39%)
Apr 24, 2020 0.2500 0.2530 0.2410 0.2480 277,800 +0.00(+0.12%)
Apr 23, 2020 0.2570 0.2609 0.2419 0.2477 686,839 +0.02(+9.02%)
Apr 22, 2020 0.2200 0.2385 0.2141 0.2272 671,762 +0.02(+8.19%)
Apr 21, 2020 0.2140 0.2140 0.1980 0.2100 351,985 -0.00(-1.82%)
Apr 20, 2020 0.2140 0.2200 0.2114 0.2139 253,643 +0.00(+0.90%)
Apr 17, 2020 0.2094 0.2159 0.2050 0.2120 115,000 +0.00(+0.95%)
Apr 16, 2020 0.2110 0.2200 0.2030 0.2100 242,148 -0.00(-2.05%)
Apr 15, 2020 0.2140 0.2167 0.2002 0.2144 195,321 -0.01(-4.71%)
Apr 14, 2020 0.2200 0.2350 0.2151 0.2250 446,961 +0.01(+4.07%)
Apr 13, 2020 0.1950 0.2208 0.1828 0.2162 976,079 +0.03(+14.09%)
Apr 09, 2020 0.1806 0.1960 0.1806 0.1895 510,800 +0.01(+3.27%)
Apr 08, 2020 0.1826 0.1839 0.1787 0.1835 164,800 +0.00(+1.61%)
Apr 07, 2020 0.1980 0.1980 0.1750 0.1806 293,164 -0.00(-0.22%)
Apr 06, 2020 0.1789 0.1900 0.1754 0.1810 319,290 +0.01(+6.22%)
Apr 03, 2020 0.1760 0.1792 0.1630 0.1704 211,600 -0.00(-2.63%)
Apr 02, 2020 0.1652 0.1750 0.1555 0.1750 393,456 +0.01(+6.06%)
Apr 01, 2020 0.1600 0.1721 0.1600 0.1650 349,648 +0.00(+1.10%)
Mar 31, 2020 0.1675 0.1767 0.1601 0.1632 334,545 -0.01(-7.17%)
Mar 30, 2020 0.1696 0.1758 0.1650 0.1758 131,030 +0.00(+0.46%)
Mar 27, 2020 0.1810 0.1840 0.1750 0.1750 245,000 -0.01(-2.78%)
Mar 26, 2020 0.2000 0.2006 0.1800 0.1800 341,630 -0.01(-4.51%)
Mar 25, 2020 0.1720 0.1899 0.1704 0.1885 532,946 +0.01(+4.14%)
Mar 24, 2020 0.1690 0.1810 0.1690 0.1810 620,443 +0.03(+17.53%)
Mar 23, 2020 0.1473 0.1660 0.1473 0.1540 696,550 +0.01(+3.91%)
Mar 20, 2020 0.1840 0.1840 0.1400 0.1482 583,200 -0.01(-4.39%)
Mar 19, 2020 0.1402 0.1550 0.1371 0.1550 789,421 +0.01(+10.71%)
Mar 18, 2020 0.1596 0.1600 0.1349 0.1400 491,957 -0.02(-13.04%)
Mar 17, 2020 0.1430 0.1640 0.1330 0.1610 1,448,582 +0.01(+7.33%)
Mar 16, 2020 0.1385 0.1520 0.1116 0.1500 995,948 +0.00(+0.67%)
Mar 13, 2020 0.1574 0.1669 0.1411 0.1490 1,334,400 +0.00(+0.74%)
Mar 12, 2020 0.1620 0.1651 0.1400 0.1479 1,202,246 -0.02(-11.38%)
Mar 11, 2020 0.1888 0.1888 0.1610 0.1669 710,340 -0.01(-4.63%)
Mar 10, 2020 0.1820 0.1872 0.1700 0.1750 390,020 -0.01(-3.90%)
Mar 09, 2020 0.1974 0.1974 0.1662 0.1821 561,222 -0.02(-10.43%)
Mar 06, 2020 0.2050 0.2174 0.1953 0.2033 155,500 -0.01(-4.33%)
Mar 05, 2020 0.2040 0.2178 0.2025 0.2125 211,169 -0.00(-1.16%)
Mar 04, 2020 0.2075 0.2150 0.2050 0.2150 85,439 +0.01(+5.24%)
Mar 03, 2020 0.2039 0.2268 0.2000 0.2043 548,461 +0.01(+2.61%)
Mar 02, 2020 0.1894 0.2098 0.1850 0.1991 354,026 +0.02(+9.40%)
Feb 28, 2020 0.1900 0.1918 0.1601 0.1820 1,075,500 -0.01(-5.70%)
Feb 27, 2020 0.2282 0.2282 0.1900 0.1930 965,675 -0.03(-12.91%)
Feb 26, 2020 0.2180 0.2309 0.2180 0.2216 201,483 -0.00(-0.98%)
Feb 25, 2020 0.2400 0.2400 0.2238 0.2238 236,985 -0.02(-6.63%)
Feb 24, 2020 0.2410 0.2450 0.2307 0.2397 381,716 +0.00(+0.93%)
Feb 21, 2020 0.2480 0.2480 0.2355 0.2375 256,800 -0.00(-0.92%)
Feb 20, 2020 0.2400 0.2499 0.2350 0.2397 132,532 +0.00(+1.78%)
Feb 19, 2020 0.2268 0.2369 0.2141 0.2355 951,445 +0.01(+3.84%)
Feb 18, 2020 0.1981 0.2268 0.1981 0.2268 204,198 +0.02(+9.04%)
Feb 14, 2020 0.2089 0.2100 0.2050 0.2080 35,500 +0.00(+0.05%)
Feb 13, 2020 0.2051 0.2094 0.1969 0.2079 675,095 +0.00(+1.91%)
Feb 12, 2020 0.2066 0.2097 0.2000 0.2040 146,125 -0.00(-0.44%)
Feb 11, 2020 0.2019 0.2057 0.2000 0.2049 82,700 -0.00(-1.11%)
Feb 10, 2020 0.2000 0.2089 0.1938 0.2072 395,105 +0.00(+1.12%)
Feb 07, 2020 0.2050 0.2077 0.1955 0.2049 652,000 -0.00(-1.59%)
Feb 06, 2020 0.2039 0.2100 0.1981 0.2082 325,038 -0.00(-0.14%)
Feb 05, 2020 0.2020 0.2100 0.1996 0.2085 283,073 +0.00(+1.21%)
Feb 04, 2020 0.2050 0.2104 0.1944 0.2060 149,519 -0.00(-1.34%)
Feb 03, 2020 0.2192 0.2200 0.2050 0.2088 98,064 -0.01(-3.33%)
Jan 31, 2020 0.2160 0.2180 0.2062 0.2160 553,800 +0.00(+2.08%)
Jan 30, 2020 0.2097 0.2142 0.2058 0.2116 194,979 +0.01(+5.80%)
Jan 29, 2020 0.1990 0.2100 0.1978 0.2000 261,685 +0.00(+0.00%)
Jan 28, 2020 0.2073 0.2073 0.1960 0.2000 108,331 -0.01(-4.53%)
Jan 27, 2020 0.2100 0.2107 0.2002 0.2095 200,349 +0.00(+0.72%)
Jan 24, 2020 0.2000 0.2149 0.2000 0.2080 97,100 -0.00(-0.38%)
Jan 23, 2020 0.2178 0.2178 0.2050 0.2088 142,896 -0.01(-4.26%)
Jan 22, 2020 0.2200 0.2259 0.2106 0.2181 330,053 +0.01(+2.39%)
Jan 21, 2020 0.2360 0.2360 0.2105 0.2130 263,483 -0.02(-6.74%)
Jan 17, 2020 0.2163 0.2289 0.2135 0.2284 181,200 +0.02(+10.07%)
Jan 16, 2020 0.2176 0.2177 0.2014 0.2075 224,014 -0.00(-1.19%)
Jan 15, 2020 0.2010 0.2174 0.1950 0.2100 332,640 +0.01(+2.44%)
Jan 14, 2020 0.2000 0.2130 0.1999 0.2050 395,365 -0.01(-4.65%)
Jan 13, 2020 0.2150 0.2245 0.2100 0.2150 251,850 -0.01(-3.67%)
Jan 10, 2020 0.2177 0.2241 0.2100 0.2232 218,500 +0.00(+0.31%)
Jan 09, 2020 0.2180 0.2246 0.2100 0.2225 113,865 +0.00(+0.18%)
Jan 08, 2020 0.2289 0.2356 0.2124 0.2221 379,110 -0.01(-4.80%)
Jan 07, 2020 0.2200 0.2333 0.2200 0.2333 65,985 +0.01(+3.28%)
Jan 06, 2020 0.2300 0.2440 0.2102 0.2259 226,268 +0.00(+1.99%)
Jan 03, 2020 0.2439 0.2441 0.2215 0.2215 180,300 -0.01(-3.44%)
Jan 02, 2020 0.2303 0.2335 0.2276 0.2294 45,687 -0.00(-0.26%)
Dec 31, 2019 0.2450 0.2450 0.2294 0.2300 150,500 +0.00(+1.63%)
Dec 30, 2019 0.2400 0.2400 0.2200 0.2263 164,388 -0.01(-5.00%)
Dec 27, 2019 0.2450 0.2462 0.2250 0.2382 498,100 -0.01(-4.14%)
Dec 26, 2019 0.2534 0.2670 0.2401 0.2485 209,484 +0.01(+2.43%)
Dec 24, 2019 0.2368 0.2450 0.2292 0.2426 180,100 +0.02(+8.98%)
Dec 23, 2019 0.2220 0.2300 0.2200 0.2226 445,590 +0.00(+0.27%)
Dec 20, 2019 0.2150 0.2341 0.2042 0.2220 865,700 +0.01(+7.14%)
Dec 19, 2019 0.1950 0.2083 0.1950 0.2072 402,184 +0.02(+9.05%)
Dec 18, 2019 0.2000 0.2000 0.1900 0.1900 252,999 -0.02(-8.17%)
Dec 17, 2019 0.2100 0.2100 0.2010 0.2069 171,638 +0.00(+0.93%)
Dec 16, 2019 0.2040 0.2072 0.2000 0.2050 216,109 +0.00(+1.13%)
Dec 13, 2019 0.2030 0.2041 0.1964 0.2027 186,900 +0.01(+5.57%)
Dec 12, 2019 0.2002 0.2002 0.1900 0.1920 102,378 -0.01(-4.00%)
Dec 11, 2019 0.2040 0.2059 0.1959 0.2000 278,518 +0.00(+0.10%)
Dec 10, 2019 0.1999 0.2027 0.1950 0.1998 314,499 +0.00(+0.30%)
Dec 09, 2019 0.1943 0.2040 0.1900 0.1992 659,550 +0.02(+10.67%)
Dec 06, 2019 0.1869 0.2025 0.1800 0.1800 147,000 -0.00(-2.23%)
Dec 05, 2019 0.1805 0.1843 0.1732 0.1841 282,119 +0.01(+2.85%)
Dec 04, 2019 0.1768 0.1800 0.1727 0.1790 131,423 -0.00(-0.56%)
Dec 03, 2019 0.1659 0.1813 0.1659 0.1800 124,970 +0.01(+8.76%)
Dec 02, 2019 0.1626 0.1689 0.1567 0.1655 42,500 +0.00(+0.91%)
Nov 29, 2019 0.1545 0.1665 0.1545 0.1640 27,100 +0.00(+0.00%)
Nov 27, 2019 0.1600 0.1640 0.1565 0.1640 99,200 -0.00(-2.09%)
Nov 26, 2019 0.1580 0.1675 0.1570 0.1675 198,830 +0.01(+4.56%)
Nov 25, 2019 0.1700 0.1700 0.1500 0.1602 92,655 -0.00(-2.73%)
Nov 22, 2019 0.1650 0.1679 0.1600 0.1647 19,900 +0.00(+0.43%)
Nov 21, 2019 0.1709 0.1709 0.1640 0.1640 180,198 +0.00(+1.61%)
Nov 20, 2019 0.1557 0.1665 0.1557 0.1614 72,700 +0.01(+4.60%)
Nov 19, 2019 0.1500 0.1568 0.1500 0.1543 36,000 +0.00(+1.45%)
Nov 18, 2019 0.1541 0.1569 0.1500 0.1521 202,387 -0.00(-1.81%)
Nov 15, 2019 0.1520 0.1549 0.1500 0.1549 89,600 -0.00(-0.71%)
Nov 14, 2019 0.1580 0.1580 0.1500 0.1560 25,700 +0.00(+0.65%)
Nov 13, 2019 0.1528 0.1569 0.1528 0.1550 154,453 +0.01(+3.33%)
Nov 12, 2019 0.1595 0.1595 0.1490 0.1500 80,872 -0.00(-1.64%)
Nov 11, 2019 0.1535 0.1559 0.1481 0.1525 53,250 +0.00(+0.66%)
Nov 08, 2019 0.1500 0.1520 0.1494 0.1515 387,000 +0.00(+1.00%)
Nov 07, 2019 0.1537 0.1537 0.1476 0.1500 404,075 -0.01(-4.94%)
Nov 06, 2019 0.1520 0.1578 0.1520 0.1578 37,930 +0.01(+3.82%)
Nov 05, 2019 0.1598 0.1598 0.1500 0.1520 196,885 -0.01(-5.00%)
Nov 04, 2019 0.1550 0.1610 0.1550 0.1600 92,599 -0.00(-0.56%)
Nov 01, 2019 0.1580 0.1609 0.1525 0.1609 56,100 +0.01(+4.96%)
Oct 31, 2019 0.1560 0.1560 0.1500 0.1533 211,500 +0.00(+0.86%)
Oct 30, 2019 0.1489 0.1555 0.1489 0.1520 334,000 +0.00(+0.53%)
Oct 29, 2019 0.1549 0.1559 0.1511 0.1512 434,017 -0.01(-3.76%)
Oct 28, 2019 0.1700 0.1700 0.1525 0.1571 406,748 -0.01(-7.59%)
Oct 25, 2019 0.1696 0.1728 0.1601 0.1700 107,000 +0.01(+6.25%)
Oct 24, 2019 0.1580 0.1625 0.1580 0.1600 16,666 +0.00(+1.27%)
Oct 23, 2019 0.1580 0.1600 0.1580 0.1580 193,449 -0.00(-0.44%)
Oct 22, 2019 0.1600 0.1600 0.1500 0.1587 100,300 -0.00(-0.81%)
Oct 21, 2019 0.1650 0.1659 0.1579 0.1600 255,941 +0.00(+1.59%)
Oct 18, 2019 0.1640 0.1640 0.1575 0.1575 117,800 -0.01(-3.79%)
Oct 17, 2019 0.1550 0.1637 0.1501 0.1637 37,450 +0.01(+5.00%)
Oct 16, 2019 0.1550 0.1580 0.1500 0.1559 197,270 -0.00(-2.07%)
Oct 15, 2019 0.1480 0.1606 0.1410 0.1592 473,834 +0.01(+6.13%)
Oct 14, 2019 0.1500 0.1699 0.1320 0.1500 398,700 +0.01(+5.34%)
Oct 11, 2019 0.1285 0.1459 0.1285 0.1424 131,800 +0.01(+6.43%)
Oct 10, 2019 0.1450 0.1450 0.1300 0.1338 78,000 -0.01(-7.15%)
Oct 09, 2019 0.1338 0.1450 0.1338 0.1441 322,500 +0.00(+1.98%)
Oct 08, 2019 0.1412 0.1434 0.1395 0.1413 23,300 -0.00(-0.14%)
Oct 07, 2019 0.1480 0.1510 0.1400 0.1415 171,920 -0.00(-2.08%)
Oct 04, 2019 0.1404 0.1445 0.1332 0.1445 98,000 +0.01(+9.72%)
Oct 03, 2019 0.1395 0.1395 0.1297 0.1317 59,100 +0.00(+1.31%)
Oct 02, 2019 0.1390 0.1390 0.1291 0.1300 39,600 -0.01(-4.41%)
Oct 01, 2019 0.1320 0.1377 0.1300 0.1360 165,200 +0.00(+3.74%)
Sep 30, 2019 0.1385 0.1400 0.1300 0.1311 337,990 -0.01(-8.00%)
Sep 27, 2019 0.1485 0.1491 0.1400 0.1425 395,600 -0.01(-4.36%)
Sep 26, 2019 0.1430 0.1490 0.1415 0.1490 218,768 +0.01(+6.43%)
Sep 25, 2019 0.1500 0.1526 0.1380 0.1400 520,900 -0.01(-8.50%)
Sep 24, 2019 0.1500 0.1530 0.1474 0.1530 481,141 +0.00(+3.31%)
Sep 23, 2019 0.1375 0.1489 0.1375 0.1481 76,544 -0.00(-0.47%)
Sep 20, 2019 0.1450 0.1488 0.1311 0.1488 476,000 +0.01(+7.83%)
Sep 19, 2019 0.1420 0.1450 0.1345 0.1380 66,804 -0.00(-3.16%)
Sep 18, 2019 0.1547 0.1547 0.1367 0.1425 311,124 -0.01(-6.80%)
Sep 17, 2019 0.1420 0.1533 0.1420 0.1529 82,903 +0.01(+8.44%)
Sep 16, 2019 0.1480 0.1480 0.1359 0.1410 416,834 +0.00(+2.55%)
Sep 13, 2019 0.1376 0.1415 0.1299 0.1375 340,800 -0.00(-1.79%)
Sep 12, 2019 0.1301 0.1420 0.1301 0.1400 225,800 +0.01(+4.48%)
Sep 11, 2019 0.1359 0.1359 0.1340 0.1340 143,923 +0.00(+3.08%)
Sep 10, 2019 0.1419 0.1419 0.1272 0.1300 69,462 -0.00(-3.49%)
Sep 09, 2019 0.1390 0.1400 0.1311 0.1347 187,795 -0.00(-2.81%)
Sep 06, 2019 0.1384 0.1424 0.1313 0.1386 151,900 -0.00(-0.29%)
Sep 05, 2019 0.1421 0.1450 0.1343 0.1390 166,485 -0.00(-2.25%)
Sep 04, 2019 0.1333 0.1489 0.1333 0.1422 262,256 +0.00(+0.85%)
Sep 03, 2019 0.1430 0.1483 0.1340 0.1410 281,501 +0.00(+2.92%)
Aug 30, 2019 0.1345 0.1400 0.1297 0.1370 154,600 +0.00(+2.16%)
Aug 29, 2019 0.1380 0.1412 0.1262 0.1341 291,860 +0.01(+7.02%)
Aug 28, 2019 0.1278 0.1298 0.1200 0.1253 144,090 +0.00(+0.24%)
Aug 27, 2019 0.1230 0.1309 0.1190 0.1250 796,914 -0.00(-1.50%)
Aug 26, 2019 0.1222 0.1320 0.1200 0.1269 740,836 +0.00(+3.68%)
Aug 23, 2019 0.1200 0.1226 0.1147 0.1224 332,800 +0.00(+2.00%)
Aug 22, 2019 0.1186 0.1250 0.1113 0.1200 92,450 -0.00(-0.83%)
Aug 21, 2019 0.1221 0.1225 0.1186 0.1210 52,650 +0.00(+1.68%)
Aug 20, 2019 0.1036 0.1190 0.1031 0.1190 211,060 +0.00(+4.39%)
Aug 19, 2019 0.1250 0.1250 0.1071 0.1140 94,757 +0.00(+3.64%)
Aug 16, 2019 0.1163 0.1188 0.1089 0.1100 109,500 -0.00(-3.93%)
Aug 15, 2019 0.1200 0.1220 0.1145 0.1145 207,740 -0.01(-6.22%)
Aug 14, 2019 0.1297 0.1297 0.1200 0.1221 177,940 +0.00(+0.66%)
Aug 13, 2019 0.1290 0.1300 0.1210 0.1213 300,000 -0.01(-7.40%)
Aug 12, 2019 0.1308 0.1342 0.1285 0.1310 473,569 +0.00(+0.85%)
Aug 09, 2019 0.1344 0.1344 0.1280 0.1299 128,700 -0.00(-1.07%)
Aug 08, 2019 0.1260 0.1330 0.1231 0.1313 350,350 +0.01(+5.38%)
Aug 07, 2019 0.1240 0.1254 0.1180 0.1246 708,290 +0.00(+4.01%)
Aug 06, 2019 0.1170 0.1200 0.1150 0.1198 417,796 +0.01(+8.91%)
Aug 05, 2019 0.1149 0.1150 0.1079 0.1100 318,342 +0.00(+1.95%)
Aug 02, 2019 0.1075 0.1088 0.1011 0.1079 293,600 +0.00(+0.00%)
Aug 01, 2019 0.0970 0.1080 0.0970 0.1079 239,500 +0.01(+10.67%)
Jul 31, 2019 0.1085 0.1092 0.0973 0.0975 484,659 -0.01(-9.97%)
Jul 30, 2019 0.1121 0.1121 0.1050 0.1083 252,803 +0.00(+0.37%)
Jul 29, 2019 0.1084 0.1119 0.1000 0.1079 610,197 -0.00(-0.28%)
Jul 26, 2019 0.1120 0.1120 0.1050 0.1082 254,500 +0.00(+3.05%)
Jul 25, 2019 0.1107 0.1107 0.1050 0.1050 210,704 -0.01(-6.83%)
Jul 24, 2019 0.1123 0.1127 0.1075 0.1127 34,800 +0.00(+2.45%)
Jul 23, 2019 0.1121 0.1124 0.1056 0.1100 187,065 -0.00(-2.22%)
Jul 22, 2019 0.1200 0.1200 0.1051 0.1125 443,307 -0.01(-5.78%)
Jul 19, 2019 0.1200 0.1259 0.1128 0.1194 226,200 -0.00(-1.16%)
Jul 18, 2019 0.1200 0.1208 0.1160 0.1208 99,534 -0.00(-2.19%)
Jul 17, 2019 0.1240 0.1249 0.1200 0.1235 338,819 -0.00(-0.32%)
Jul 16, 2019 0.1247 0.1247 0.1117 0.1239 120,950 +0.00(+2.57%)
Jul 15, 2019 0.1170 0.1208 0.1093 0.1208 376,400 +0.00(+2.63%)
Jul 12, 2019 0.1175 0.1182 0.1174 0.1177 53,300 -0.00(-1.67%)
Jul 11, 2019 0.1260 0.1280 0.1127 0.1197 582,000 -0.00(-3.70%)
Jul 10, 2019 0.1281 0.1287 0.1181 0.1243 423,610 +0.01(+8.09%)
Jul 09, 2019 0.1120 0.1220 0.1115 0.1150 431,350 -0.00(-3.77%)
Jul 08, 2019 0.1150 0.1200 0.1090 0.1195 247,000 +0.01(+9.73%)
Jul 05, 2019 0.1070 0.1090 0.1040 0.1089 125,500 +0.00(+2.74%)
Jul 03, 2019 0.1052 0.1100 0.1052 0.1060 74,500 -0.00(-2.57%)
Jul 02, 2019 0.1010 0.1100 0.1010 0.1088 369,300 +0.02(+19.43%)
Jul 01, 2019 0.1099 0.1100 0.0911 0.0911 147,995 -0.01(-6.08%)
Jun 28, 2019 0.1000 0.1019 0.0925 0.0970 419,200 -0.00(-0.41%)
Jun 27, 2019 0.0992 0.1030 0.0960 0.0974 663,385 -0.00(-3.56%)
Jun 26, 2019 0.0961 0.1010 0.0930 0.1010 595,000 +0.01(+7.45%)
Jun 25, 2019 0.1000 0.1000 0.0920 0.0940 628,000 -0.01(-6.00%)
Jun 24, 2019 0.0990 0.1005 0.0940 0.1000 269,565 +0.00(+3.52%)
Jun 21, 2019 0.0853 0.0966 0.0853 0.0966 130,200 +0.00(+5.00%)
Jun 20, 2019 0.0920 0.0928 0.0900 0.0920 286,000 +0.00(+4.43%)
Jun 19, 2019 0.0889 0.0889 0.0872 0.0881 18,000 -0.00(-0.79%)
Jun 18, 2019 0.0846 0.0889 0.0846 0.0888 108,000 +0.00(+2.30%)
Jun 17, 2019 0.0900 0.0940 0.0850 0.0868 121,150 -0.00(-3.56%)
Jun 14, 2019 0.0949 0.0954 0.0900 0.0900 518,000 -0.01(-5.76%)
Jun 13, 2019 0.0800 0.0958 0.0800 0.0955 120,000 +0.01(+8.65%)
Jun 12, 2019 0.0900 0.0959 0.0875 0.0879 132,600 -0.00(-3.83%)
Jun 11, 2019 0.0982 0.0982 0.0910 0.0914 111,000 -0.01(-6.06%)
Jun 10, 2019 0.0980 0.0990 0.0916 0.0973 121,560 +0.00(+4.18%)
Jun 07, 2019 0.0943 0.0956 0.0900 0.0934 269,000 +0.01(+6.74%)
Jun 06, 2019 0.0830 0.0878 0.0830 0.0875 291,500 -0.00(-3.53%)
Jun 05, 2019 0.0890 0.0907 0.0889 0.0907 206,850 +0.00(+3.78%)
Jun 04, 2019 0.0905 0.0912 0.0832 0.0874 832,470 -0.00(-2.56%)
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.