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

Strategic Metals Ltd (TSV: SMD )

0.1800 -0.0050 (-2.70%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 7, 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 31, 2018 0.4350 0.4500 0.4350 0.4500 37,500 +0.01(+1.12%)
May 30, 2018 0.4450 0.4650 0.4450 0.4450 33,200 +0.00(+0.00%)
May 29, 2018 0.4650 0.4650 0.4450 0.4450 22,500 -0.03(-6.32%)
May 25, 2018 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
May 24, 2018 0.4350 0.4600 0.4350 0.4600 19,500 +0.02(+3.37%)
May 23, 2018 0.4450 0.4450 0.4450 0.4450 28,653 -0.01(-2.20%)
May 22, 2018 0.4550 0.4550 0.4550 0.4550 5,000 -0.02(-4.21%)
May 18, 2018 0.4750 0.4750 0.4750 0 +0.03(+6.74%)
May 17, 2018 0.4500 0.4500 0.4450 0.4450 44,500 +0.00(+0.00%)
May 16, 2018 0.4450 0.4450 0.4450 0.4450 8,272 +0.00(+0.00%)
May 15, 2018 0.4450 0.4450 0.4450 0.4450 30,000 +0.00(+0.00%)
May 14, 2018 0.4400 0.4550 0.4400 0.4450 74,200 -0.01(-1.11%)
May 11, 2018 0.4500 0.4600 0.4500 0.4500 20,000 -0.01(-1.10%)
May 10, 2018 0.4450 0.4550 0.4450 0.4550 6,700 +0.01(+2.25%)
May 09, 2018 0.4450 0.4450 0.4450 0.4450 2,800 -0.01(-2.20%)
May 08, 2018 0.4500 0.4600 0.4450 0.4550 15,000 +0.01(+2.25%)
May 07, 2018 0.4450 0.4450 0.4450 0.4450 6,400 -0.01(-1.11%)
May 04, 2018 0.4500 0.4500 0.4500 0.4500 24,500 +0.00(+0.00%)
May 03, 2018 0.4500 0.4600 0.4500 0.4500 567,300 +0.00(+0.00%)
May 02, 2018 0.4450 0.4500 0.4400 0.4500 15,300 +0.04(+8.43%)
Apr 30, 2018 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Apr 27, 2018 0.4150 0.4200 0.4150 0.4200 14,012 +0.01(+1.20%)
Apr 25, 2018 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
Apr 24, 2018 0.4300 0.4400 0.4300 0.4400 33,500 +0.00(+0.00%)
Apr 23, 2018 0.4400 0.4550 0.4350 0.4400 31,795 +0.01(+2.33%)
Apr 20, 2018 0.4500 0.4750 0.4300 0.4300 79,580 -0.01(-2.27%)
Apr 19, 2018 0.4400 0.4450 0.4400 0.4400 25,000 +0.01(+1.15%)
Apr 18, 2018 0.4200 0.4350 0.4200 0.4350 4,450 +0.01(+1.16%)
Apr 17, 2018 0.4300 0.4300 0.4300 0.4300 46,510 -0.01(-2.27%)
Apr 16, 2018 0.4400 0.4400 0.4150 0.4400 16,300 +0.01(+2.33%)
Apr 13, 2018 0.4300 0.4400 0.4300 0.4300 14,600 +0.01(+2.38%)
Apr 12, 2018 0.4200 0.4200 0.4200 0.4200 70,725 -0.02(-4.55%)
Apr 11, 2018 0.4250 0.4450 0.4200 0.4400 19,800 +0.02(+3.53%)
Apr 10, 2018 0.4200 0.4250 0.4200 0.4250 8,540 +0.01(+1.19%)
Apr 09, 2018 0.4200 0.4200 0.4200 0.4200 18,650 +0.00(+0.00%)
Apr 06, 2018 0.4200 0.4200 0.4200 0.4200 2,218 -0.01(-2.33%)
Apr 05, 2018 0.4500 0.4500 0.4200 0.4300 12,500 +0.00(+0.00%)
Apr 03, 2018 0.4300 0.4300 0.4300 302 -0.02(-3.37%)
Apr 02, 2018 0.4350 0.4450 0.4350 0.4450 8,000 +0.03(+5.95%)
Mar 29, 2018 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Mar 28, 2018 0.4200 0.4200 0.4150 0.4150 3,000 -0.01(-2.35%)
Mar 27, 2018 0.4250 0.4250 0.4250 0.4250 2,600 +0.01(+2.41%)
Mar 26, 2018 0.4400 0.4400 0.4150 0.4150 10,510 -0.01(-2.35%)
Mar 23, 2018 0.4450 0.4450 0.4200 0.4250 38,151 -0.02(-3.41%)
Mar 22, 2018 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Mar 21, 2018 0.4500 0.4600 0.4250 0.4400 51,200 -0.01(-2.22%)
Mar 20, 2018 0.4150 0.4500 0.4150 0.4500 46,500 +0.02(+4.65%)
Mar 19, 2018 0.4150 0.4300 0.4150 0.4300 35,760 +0.02(+3.61%)
Mar 16, 2018 0.4200 0.4300 0.4100 0.4150 90,191 -0.02(-3.49%)
Mar 15, 2018 0.4450 0.4450 0.4300 0.4300 4,500 +0.00(+0.00%)
Mar 14, 2018 0.4400 0.4400 0.4300 0.4300 86,000 -0.01(-1.15%)
Mar 13, 2018 0.4500 0.4500 0.4350 0.4350 110,961 -0.04(-8.42%)
Mar 12, 2018 0.4800 0.4800 0.4550 0.4750 36,400 -0.01(-1.04%)
Mar 09, 2018 0.4800 0.4800 0.4600 0.4800 30,000 +0.01(+1.05%)
Mar 07, 2018 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 06, 2018 0.4800 0.4800 0.4500 0.4750 12,150 -0.01(-1.04%)
Mar 05, 2018 0.4700 0.4800 0.4650 0.4800 87,345 +0.02(+5.49%)
Mar 02, 2018 0.4350 0.4750 0.4350 0.4550 35,663 +0.02(+3.41%)
Mar 01, 2018 0.4500 0.4750 0.4400 0.4400 33,900 -0.01(-2.22%)
Feb 28, 2018 0.4250 0.4500 0.4250 0.4500 16,800 +0.03(+5.88%)
Feb 27, 2018 0.4300 0.4400 0.4250 0.4250 125,065 -0.01(-2.30%)
Feb 26, 2018 0.4500 0.4500 0.4300 0.4350 30,200 +0.00(+0.00%)
Feb 23, 2018 0.4350 0.4500 0.4300 0.4350 14,570 +0.01(+2.35%)
Feb 22, 2018 0.4400 0.4400 0.4250 0.4250 19,750 -0.01(-1.16%)
Feb 21, 2018 0.4400 0.4500 0.4300 0.4300 143,470 -0.02(-4.44%)
Feb 20, 2018 0.4600 0.4600 0.4450 0.4500 43,092 -0.01(-1.10%)
Feb 16, 2018 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
Feb 15, 2018 0.4700 0.4700 0.4700 0.4700 1,100 -0.01(-2.08%)
Feb 14, 2018 0.4600 0.4900 0.4550 0.4800 30,810 +0.03(+6.67%)
Feb 13, 2018 0.4400 0.4500 0.4400 0.4500 5,900 +0.01(+2.27%)
Feb 12, 2018 0.4550 0.4550 0.4400 0.4400 8,571 -0.01(-2.22%)
Feb 09, 2018 0.4700 0.4700 0.4450 0.4500 32,880 -0.01(-2.17%)
Feb 08, 2018 0.4750 0.4750 0.4600 0.4600 7,000 -0.02(-4.17%)
Feb 07, 2018 0.4700 0.5000 0.4700 0.4800 61,481 +0.02(+4.35%)
Feb 06, 2018 0.4500 0.4650 0.4450 0.4600 34,500 +0.01(+1.10%)
Feb 05, 2018 0.4550 0.4800 0.4550 0.4550 39,126 -0.01(-1.09%)
Feb 02, 2018 0.4700 0.4700 0.4600 0.4600 52,556 -0.01(-3.16%)
Feb 01, 2018 0.4800 0.4800 0.4750 0.4750 32,000 +0.01(+1.06%)
Jan 31, 2018 0.4700 0.4700 0.4650 0.4700 22,500 +0.00(+1.08%)
Jan 30, 2018 0.4950 0.4950 0.4650 0.4650 53,102 -0.01(-2.11%)
Jan 29, 2018 0.4850 0.5000 0.4750 0.4750 81,642 -0.01(-2.06%)
Jan 26, 2018 0.4800 0.4900 0.4750 0.4850 16,100 -0.01(-1.02%)
Jan 25, 2018 0.4800 0.4900 0.4800 0.4900 11,310 -0.01(-2.00%)
Jan 24, 2018 0.4700 0.5000 0.4700 0.5000 42,070 +0.03(+5.26%)
Jan 23, 2018 0.4750 0.4800 0.4750 0.4750 24,765 -0.01(-2.06%)
Jan 22, 2018 0.4900 0.4900 0.4800 0.4850 19,500 -0.02(-3.00%)
Jan 19, 2018 0.5000 0.5000 0.4800 0.5000 48,095 -0.01(-1.96%)
Jan 18, 2018 0.4900 0.5100 0.4800 0.5100 29,173 +0.02(+4.08%)
Jan 17, 2018 0.4900 0.5000 0.4900 0.4900 60,150 -0.01(-1.01%)
Jan 16, 2018 0.4750 0.5000 0.4750 0.4950 74,750 +0.02(+3.13%)
Jan 15, 2018 0.5100 0.5100 0.4800 0.4800 14,500 -0.03(-5.88%)
Jan 12, 2018 0.4750 0.5100 0.4750 0.5100 97,632 +0.04(+7.37%)
Jan 11, 2018 0.4900 0.4900 0.4750 0.4750 34,955 -0.01(-2.06%)
Jan 10, 2018 0.5000 0.5000 0.4750 0.4850 18,000 -0.02(-3.00%)
Jan 09, 2018 0.4900 0.5000 0.4700 0.5000 37,260 +0.01(+2.04%)
Jan 08, 2018 0.4800 0.5100 0.4800 0.4900 10,250 -0.01(-1.01%)
Jan 05, 2018 0.4800 0.5000 0.4800 0.4950 18,735 +0.01(+1.02%)
Jan 04, 2018 0.5000 0.5100 0.4800 0.4900 54,513 +0.00(+0.00%)
Jan 03, 2018 0.5100 0.5200 0.4900 0.4900 30,850 -0.03(-5.77%)
Jan 02, 2018 0.5200 0.5200 0.4950 0.5200 79,580 +0.01(+1.96%)
Dec 29, 2017 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 28, 2017 0.4650 0.5000 0.4650 0.5000 15,100 +0.01(+1.01%)
Dec 27, 2017 0.4750 0.5000 0.4750 0.4950 7,000 +0.03(+5.32%)
Dec 22, 2017 0.4800 0.4800 0.4650 0.4700 10,500 -0.02(-3.09%)
Dec 21, 2017 0.4800 0.5100 0.4600 0.4850 49,000 +0.01(+2.11%)
Dec 20, 2017 0.4750 0.4900 0.4700 0.4750 68,000 -0.01(-1.04%)
Dec 19, 2017 0.4700 0.4850 0.4650 0.4800 61,050 -0.01(-1.03%)
Dec 18, 2017 0.4900 0.4900 0.4750 0.4850 16,484 -0.01(-1.02%)
Dec 15, 2017 0.4950 0.4950 0.4900 0.4900 12,200 -0.01(-1.01%)
Dec 14, 2017 0.4700 0.4950 0.4700 0.4950 19,900 +0.01(+1.02%)
Dec 13, 2017 0.4900 0.4900 0.4700 0.4900 119,009 -0.01(-2.00%)
Dec 12, 2017 0.4850 0.5000 0.4800 0.5000 43,575 +0.00(+0.00%)
Dec 11, 2017 0.5200 0.5200 0.4800 0.5000 239,656 +0.00(+0.00%)
Dec 08, 2017 0.4950 0.5200 0.4950 0.5000 105,848 +0.00(+0.00%)
Dec 07, 2017 0.4200 0.5200 0.4200 0.5000 1,096,773 +0.08(+19.05%)
Dec 06, 2017 0.4250 0.4350 0.4200 0.4200 47,150 +0.00(+0.00%)
Dec 05, 2017 0.4200 0.4200 0.4100 0.4200 261,250 +0.00(+0.00%)
Dec 04, 2017 0.4100 0.4200 0.4100 0.4200 40,000 -0.01(-1.18%)
Dec 01, 2017 0.4100 0.4250 0.4100 0.4250 32,198 +0.02(+3.66%)
Nov 30, 2017 0.4100 0.4200 0.4050 0.4100 68,012 +0.00(+0.00%)
Nov 29, 2017 0.4150 0.4150 0.4100 0.4100 29,000 -0.01(-1.20%)
Nov 28, 2017 0.4300 0.4300 0.4150 0.4150 91,300 -0.02(-3.49%)
Nov 27, 2017 0.4400 0.4400 0.4300 0.4300 19,000 +0.01(+2.38%)
Nov 24, 2017 0.4200 0.4200 0.4200 0.4200 7,835 +0.00(+0.00%)
Nov 23, 2017 0.4200 0.4200 0.4200 0.4200 9,900 +0.00(+0.00%)
Nov 21, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 20, 2017 0.4150 0.4450 0.4150 0.4200 53,000 +0.01(+1.20%)
Nov 17, 2017 0.4100 0.4200 0.4100 0.4150 33,000 +0.01(+1.22%)
Nov 16, 2017 0.4150 0.4300 0.4100 0.4100 80,518 -0.01(-1.20%)
Nov 15, 2017 0.4300 0.4400 0.4100 0.4150 26,510 -0.02(-3.49%)
Nov 14, 2017 0.4300 0.4300 0.4300 0.4300 7,000 +0.00(+0.00%)
Nov 13, 2017 0.4300 0.4300 0.4300 0.4300 500 -0.02(-3.37%)
Nov 10, 2017 0.4150 0.4450 0.4100 0.4450 197,500 +0.04(+8.54%)
Nov 09, 2017 0.4100 0.4150 0.4050 0.4100 362,011 +0.00(+0.00%)
Nov 08, 2017 0.4250 0.4300 0.4100 0.4100 152,800 -0.01(-2.38%)
Nov 07, 2017 0.4300 0.4300 0.4200 0.4200 22,000 -0.01(-1.18%)
Nov 06, 2017 0.4400 0.4400 0.4250 0.4250 155,000 -0.02(-3.41%)
Nov 03, 2017 0.4400 0.4450 0.4400 0.4400 45,500 +0.00(+0.00%)
Nov 02, 2017 0.4400 0.4400 0.4400 0.4400 18,000 -0.01(-2.22%)
Nov 01, 2017 0.4400 0.4500 0.4400 0.4500 7,657 +0.01(+2.27%)
Oct 31, 2017 0.4400 0.4400 0.4400 0.4400 18,000 -0.01(-2.22%)
Oct 30, 2017 0.4250 0.4500 0.4250 0.4500 13,000 +0.01(+2.27%)
Oct 27, 2017 0.4400 0.4400 0.4400 0.4400 37,500 +0.00(+0.00%)
Oct 26, 2017 0.4400 0.4400 0.4400 0.4400 7,500 -0.02(-4.35%)
Oct 25, 2017 0.4500 0.4600 0.4500 0.4600 7,800 +0.00(+0.00%)
Oct 24, 2017 0.4400 0.4600 0.4400 0.4600 45,700 +0.02(+4.55%)
Oct 23, 2017 0.4400 0.4500 0.4400 0.4400 43,700 -0.01(-2.22%)
Oct 20, 2017 0.4400 0.4500 0.4300 0.4500 279,200 +0.01(+2.27%)
Oct 19, 2017 0.4850 0.4850 0.4400 0.4400 233,100 -0.01(-1.12%)
Oct 18, 2017 0.4450 0.4550 0.4450 0.4450 22,500 -0.01(-1.11%)
Oct 17, 2017 0.4450 0.4700 0.4400 0.4500 17,790 +0.00(+0.00%)
Oct 16, 2017 0.4850 0.4850 0.4500 0.4500 510,000 -0.01(-2.17%)
Oct 13, 2017 0.4500 0.4600 0.4500 0.4600 95,000 +0.02(+4.55%)
Oct 12, 2017 0.4350 0.4400 0.4350 0.4400 37,197 +0.01(+1.15%)
Oct 11, 2017 0.4350 0.4350 0.4350 0.4350 78,100 +0.00(+0.00%)
Oct 10, 2017 0.4350 0.4400 0.4350 0.4350 90,500 +0.01(+2.35%)
Oct 06, 2017 0.4250 0.4450 0.4250 0.4250 29,800 -0.01(-1.16%)
Oct 05, 2017 0.4400 0.4400 0.4250 0.4300 46,483 +0.00(+0.00%)
Oct 04, 2017 0.4200 0.4300 0.4200 0.4300 36,500 +0.01(+2.38%)
Oct 03, 2017 0.4300 0.4400 0.4100 0.4200 114,400 -0.01(-1.18%)
Oct 02, 2017 0.4350 0.4450 0.4200 0.4250 140,500 -0.02(-4.49%)
Sep 29, 2017 0.4400 0.4500 0.4350 0.4450 24,500 +0.01(+1.14%)
Sep 28, 2017 0.4500 0.4500 0.4400 0.4400 17,000 +0.01(+1.15%)
Sep 27, 2017 0.4400 0.4500 0.4350 0.4350 56,000 +0.00(+0.00%)
Sep 26, 2017 0.4550 0.4550 0.4300 0.4350 150,750 -0.03(-6.45%)
Sep 25, 2017 0.4700 0.4700 0.4600 0.4650 54,502 +0.00(+0.00%)
Sep 22, 2017 0.4650 0.4700 0.4650 0.4650 12,500 +0.01(+1.09%)
Sep 21, 2017 0.4850 0.4850 0.4600 0.4600 30,100 -0.01(-2.13%)
Sep 20, 2017 0.4750 0.4750 0.4600 0.4700 111,500 +0.00(+0.00%)
Sep 19, 2017 0.4650 0.4850 0.4650 0.4700 82,450 -0.01(-2.08%)
Sep 18, 2017 0.5000 0.5000 0.4800 0.4800 19,908 -0.02(-4.00%)
Sep 15, 2017 0.5300 0.5300 0.4800 0.5000 237,196 -0.01(-1.96%)
Sep 14, 2017 0.5000 0.5200 0.4800 0.5100 24,016 +0.02(+4.08%)
Sep 13, 2017 0.5000 0.5000 0.4850 0.4900 20,000 -0.01(-2.00%)
Sep 12, 2017 0.5100 0.5100 0.4850 0.5000 27,660 -0.01(-1.96%)
Sep 11, 2017 0.4700 0.5100 0.4700 0.5100 12,680 +0.04(+7.37%)
Sep 08, 2017 0.5000 0.5000 0.4700 0.4750 12,500 -0.02(-3.06%)
Sep 07, 2017 0.5000 0.5100 0.4700 0.4900 65,309 -0.01(-2.00%)
Sep 06, 2017 0.5300 0.5300 0.5000 0.5000 92,681 -0.02(-3.85%)
Sep 05, 2017 0.5400 0.5400 0.5100 0.5200 16,032 +0.02(+4.00%)
Sep 01, 2017 0.5100 0.5300 0.5000 0.5000 33,075 -0.01(-1.96%)
Aug 31, 2017 0.5200 0.5200 0.5000 0.5100 29,000 -0.01(-1.92%)
Aug 30, 2017 0.5000 0.5200 0.5000 0.5200 33,100 +0.03(+6.12%)
Aug 29, 2017 0.5000 0.5000 0.4900 0.4900 248,451 -0.01(-1.01%)
Aug 28, 2017 0.5000 0.5000 0.4600 0.4950 37,126 +0.02(+3.13%)
Aug 25, 2017 0.4800 0.5000 0.4800 0.4800 101,496 +0.01(+2.13%)
Aug 24, 2017 0.4800 0.4950 0.4600 0.4700 18,439 -0.01(-2.08%)
Aug 23, 2017 0.5000 0.5100 0.4800 0.4800 58,822 -0.01(-2.04%)
Aug 22, 2017 0.5100 0.5100 0.4900 0.4900 29,830 -0.01(-2.00%)
Aug 21, 2017 0.5100 0.5400 0.5000 0.5000 14,345 -0.02(-3.85%)
Aug 18, 2017 0.5800 0.5800 0.5200 0.5200 113,736 -0.05(-8.77%)
Aug 17, 2017 0.4950 0.5800 0.4950 0.5700 130,578 +0.06(+11.76%)
Aug 16, 2017 0.5100 0.5100 0.5000 0.5100 16,033 +0.02(+3.03%)
Aug 15, 2017 0.5000 0.5200 0.4950 0.4950 27,978 -0.04(-6.60%)
Aug 14, 2017 0.5100 0.5300 0.5000 0.5300 30,000 +0.01(+1.92%)
Aug 11, 2017 0.4950 0.5200 0.4950 0.5200 47,980 +0.02(+4.00%)
Aug 10, 2017 0.5000 0.5200 0.4600 0.5000 80,269 +0.01(+2.04%)
Aug 09, 2017 0.4600 0.4950 0.4600 0.4900 63,296 +0.03(+6.52%)
Aug 08, 2017 0.4150 0.4600 0.4100 0.4600 139,660 +0.05(+13.58%)
Aug 04, 2017 0.4200 0.4200 0.4050 0.4050 21,000 -0.01(-3.57%)
Aug 03, 2017 0.4200 0.4200 0.4100 0.4200 32,000 +0.00(+0.00%)
Aug 02, 2017 0.4150 0.4350 0.4150 0.4200 49,500 -0.01(-2.33%)
Aug 01, 2017 0.4300 0.4500 0.4150 0.4300 41,000 -0.01(-2.27%)
Jul 31, 2017 0.4250 0.4400 0.4175 0.4400 38,550 +0.03(+7.32%)
Jul 28, 2017 0.4200 0.4200 0.4000 0.4100 14,400 +0.00(+0.00%)
Jul 27, 2017 0.4200 0.4200 0.4000 0.4100 48,000 -0.01(-1.20%)
Jul 26, 2017 0.4250 0.4250 0.4150 0.4150 32,030 -0.01(-2.35%)
Jul 25, 2017 0.4325 0.4400 0.4200 0.4250 16,739 -0.02(-3.41%)
Jul 24, 2017 0.4300 0.4400 0.4250 0.4400 16,500 +0.01(+2.33%)
Jul 21, 2017 0.4600 0.4600 0.4150 0.4300 109,500 +0.00(+0.00%)
Jul 20, 2017 0.4300 0.4300 0.4300 0.4300 34,600 +0.01(+2.38%)
Jul 19, 2017 0.4250 0.4250 0.4100 0.4200 80,500 -0.01(-1.18%)
Jul 18, 2017 0.4200 0.4300 0.4200 0.4250 44,970 -0.01(-1.16%)
Jul 17, 2017 0.4550 0.4550 0.4100 0.4300 111,033 -0.03(-6.52%)
Jul 14, 2017 0.4600 0.4700 0.4550 0.4600 20,600 +0.01(+1.10%)
Jul 13, 2017 0.4550 0.4550 0.4550 0.4550 5,000 -0.01(-2.15%)
Jul 12, 2017 0.4650 0.4900 0.4650 0.4650 20,611 -0.00(-1.06%)
Jul 11, 2017 0.4900 0.5000 0.4650 0.4700 18,000 -0.03(-6.00%)
Jul 10, 2017 0.4700 0.5000 0.4600 0.5000 78,800 +0.01(+2.04%)
Jul 07, 2017 0.4900 0.5100 0.4800 0.4900 59,710 -0.05(-9.26%)
Jul 06, 2017 0.5100 0.5400 0.5000 0.5400 66,359 +0.04(+8.00%)
Jul 05, 2017 0.4900 0.5000 0.4900 0.5000 6,500 +0.00(+0.00%)
Jul 04, 2017 0.5100 0.5300 0.5000 0.5000 21,500 -0.05(-9.09%)
Jul 03, 2017 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 30, 2017 0.5200 0.5500 0.5100 0.5500 42,100 +0.07(+14.58%)
Jun 29, 2017 0.4900 0.4900 0.4800 0.4800 18,500 -0.02(-3.03%)
Jun 28, 2017 0.4950 0.4950 0.4950 0.4950 2,000 +0.00(+0.00%)
Jun 27, 2017 0.4950 0.4950 0.4550 0.4950 46,300 +0.01(+1.02%)
Jun 26, 2017 0.5100 0.5400 0.4800 0.4900 110,654 -0.02(-3.92%)
Jun 23, 2017 0.5200 0.5700 0.5100 0.5100 41,908 -0.01(-1.92%)
Jun 22, 2017 0.5500 0.5500 0.5200 0.5200 38,100 -0.03(-5.45%)
Jun 21, 2017 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Jun 20, 2017 0.5400 0.5500 0.5200 0.5500 22,090 -0.01(-1.79%)
Jun 19, 2017 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Jun 16, 2017 0.5300 0.5500 0.5300 0.5500 14,500 +0.02(+3.77%)
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.