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

Bombardier (OP: BDRBF )

45.23 +3.63 (+8.72%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 25, 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 (%)
Dec 31, 2020 0.3783 0.3783 0.3783 1,540,979 -0.00(-1.23%)
Dec 30, 2020 0.3613 0.3860 0.3613 0.3830 1,540,979 +0.01(+2.41%)
Dec 29, 2020 0.3590 0.3850 0.3590 0.3740 981,753 -0.01(-1.58%)
Dec 28, 2020 0.3990 0.4000 0.3800 0.3800 926,667 -0.01(-1.55%)
Dec 24, 2020 0.3741 0.3920 0.3649 0.3860 1,908,200 +0.02(+4.89%)
Dec 23, 2020 0.3556 0.3751 0.3500 0.3680 1,183,548 +0.01(+3.49%)
Dec 22, 2020 0.3990 0.3990 0.3549 0.3556 982,175 -0.01(-2.01%)
Dec 21, 2020 0.3600 0.3990 0.3452 0.3629 1,601,303 -0.02(-5.37%)
Dec 18, 2020 0.3900 0.4020 0.3751 0.3835 1,339,600 +0.00(+0.66%)
Dec 17, 2020 0.3479 0.3850 0.3460 0.3810 889,897 +0.01(+4.04%)
Dec 16, 2020 0.3600 0.3690 0.3400 0.3662 957,930 +0.01(+2.35%)
Dec 15, 2020 0.3900 0.3900 0.3356 0.3578 1,709,138 -0.00(-0.86%)
Dec 14, 2020 0.3738 0.3738 0.3500 0.3609 1,876,668 +0.00(+1.38%)
Dec 11, 2020 0.3576 0.3900 0.3520 0.3560 1,463,200 -0.02(-5.42%)
Dec 10, 2020 0.3800 0.3940 0.3751 0.3764 1,918,145 -0.01(-1.41%)
Dec 09, 2020 0.4000 0.4000 0.3787 0.3818 1,989,678 -0.01(-2.35%)
Dec 08, 2020 0.3787 0.3970 0.3787 0.3910 1,615,087 +0.00(+0.21%)
Dec 07, 2020 0.3730 0.4103 0.3700 0.3902 2,239,454 -0.00(-0.15%)
Dec 04, 2020 0.3879 0.4013 0.3761 0.3908 2,096,700 +0.01(+1.51%)
Dec 03, 2020 0.3900 0.4073 0.3710 0.3850 2,391,221 -0.01(-1.28%)
Dec 02, 2020 0.3825 0.4039 0.3610 0.3900 3,524,661 +0.01(+2.63%)
Dec 01, 2020 0.4200 0.4324 0.3391 0.3800 6,651,041 -0.02(-5.66%)
Nov 30, 2020 0.4280 0.4497 0.3760 0.4028 14,675,330 +0.02(+5.56%)
Nov 27, 2020 0.3520 0.3867 0.3170 0.3816 7,264,500 +0.07(+20.91%)
Nov 25, 2020 0.3078 0.3157 0.3051 0.3156 2,078,500 +0.01(+2.50%)
Nov 24, 2020 0.3100 0.3218 0.3061 0.3079 5,302,420 -0.01(-1.91%)
Nov 23, 2020 0.2850 0.3275 0.2850 0.3139 12,375,736 +0.02(+6.62%)
Nov 20, 2020 0.2612 0.3200 0.2600 0.2944 26,836,600 +0.03(+13.23%)
Nov 19, 2020 0.2352 0.2600 0.2347 0.2600 977,870 +0.02(+10.31%)
Nov 18, 2020 0.2362 0.2475 0.2250 0.2357 557,038 +0.01(+4.76%)
Nov 17, 2020 0.2348 0.2400 0.2200 0.2250 450,960 +0.00(+0.58%)
Nov 16, 2020 0.2050 0.2289 0.2050 0.2237 578,611 +0.01(+5.77%)
Nov 13, 2020 0.2166 0.2400 0.2100 0.2115 558,200 -0.01(-6.00%)
Nov 12, 2020 0.2448 0.2448 0.2210 0.2250 315,883 +0.00(+0.36%)
Nov 11, 2020 0.2339 0.2340 0.2241 0.2242 523,240 -0.01(-3.36%)
Nov 10, 2020 0.2320 0.2484 0.2320 0.2320 348,404 -0.00(-0.60%)
Nov 09, 2020 0.2307 0.2500 0.2190 0.2334 1,023,728 +0.01(+5.61%)
Nov 06, 2020 0.2300 0.2390 0.2120 0.2210 257,200 -0.01(-3.91%)
Nov 05, 2020 0.2160 0.2450 0.2160 0.2300 959,735 +0.01(+2.27%)
Nov 04, 2020 0.2356 0.2450 0.2155 0.2249 702,361 +0.00(+0.22%)
Nov 03, 2020 0.2120 0.2425 0.2120 0.2244 956,183 +0.00(+0.63%)
Nov 02, 2020 0.2100 0.2230 0.2033 0.2230 461,345 +0.01(+5.69%)
Oct 30, 2020 0.2281 0.2300 0.1956 0.2110 1,164,200 -0.02(-8.66%)
Oct 29, 2020 0.2349 0.2406 0.2260 0.2310 333,548 -0.01(-2.37%)
Oct 28, 2020 0.2450 0.2450 0.2324 0.2366 515,203 -0.01(-2.75%)
Oct 27, 2020 0.2561 0.2648 0.2415 0.2433 170,878 -0.00(-0.69%)
Oct 26, 2020 0.2590 0.2590 0.2419 0.2450 290,488 -0.00(-1.96%)
Oct 23, 2020 0.2590 0.2590 0.2400 0.2499 2,593,800 +0.00(+0.44%)
Oct 22, 2020 0.2586 0.2586 0.2400 0.2488 443,661 +0.00(+1.10%)
Oct 21, 2020 0.2580 0.2580 0.2438 0.2461 416,436 -0.00(-1.56%)
Oct 20, 2020 0.2611 0.2611 0.2462 0.2500 341,968 +0.00(+0.00%)
Oct 19, 2020 0.2393 0.2619 0.2393 0.2500 274,989 +0.01(+2.42%)
Oct 16, 2020 0.2426 0.2548 0.2400 0.2441 362,100 -0.01(-2.36%)
Oct 15, 2020 0.2650 0.2650 0.2417 0.2500 322,589 -0.00(-1.19%)
Oct 14, 2020 0.2700 0.2700 0.2490 0.2530 176,634 -0.01(-1.94%)
Oct 13, 2020 0.2520 0.2745 0.2511 0.2580 277,539 -0.00(-1.68%)
Oct 12, 2020 0.2685 0.2700 0.2512 0.2624 328,845 +0.00(+1.31%)
Oct 09, 2020 0.2685 0.2685 0.2575 0.2590 265,100 -0.00(-0.38%)
Oct 08, 2020 0.2691 0.2750 0.2541 0.2600 355,679 +0.00(+0.00%)
Oct 07, 2020 0.2699 0.2764 0.2541 0.2600 455,369 -0.00(-1.25%)
Oct 06, 2020 0.2673 0.2673 0.2545 0.2633 831,045 +0.01(+2.45%)
Oct 05, 2020 0.2663 0.2663 0.2500 0.2570 288,488 +0.00(+1.78%)
Oct 02, 2020 0.2415 0.2606 0.2415 0.2525 286,300 +0.00(+0.20%)
Oct 01, 2020 0.2540 0.2645 0.2454 0.2520 339,575 -0.00(-0.40%)
Sep 30, 2020 0.2550 0.2649 0.2500 0.2530 502,575 -0.00(-1.21%)
Sep 29, 2020 0.2608 0.2666 0.2522 0.2561 896,386 -0.01(-2.10%)
Sep 28, 2020 0.2500 0.2739 0.2500 0.2616 955,121 +0.01(+2.19%)
Sep 25, 2020 0.2564 0.2688 0.2489 0.2560 530,300 +0.00(+0.00%)
Sep 24, 2020 0.2800 0.2800 0.2441 0.2560 1,107,175 -0.01(-4.83%)
Sep 23, 2020 0.2753 0.3010 0.2650 0.2690 1,203,579 -0.01(-4.75%)
Sep 22, 2020 0.2867 0.2989 0.2824 0.2824 551,317 -0.01(-4.04%)
Sep 21, 2020 0.3168 0.3200 0.2930 0.2943 535,279 -0.01(-2.49%)
Sep 18, 2020 0.3130 0.3221 0.3000 0.3018 1,766,700 -0.01(-3.89%)
Sep 17, 2020 0.3375 0.3375 0.3100 0.3140 1,086,530 -0.01(-3.98%)
Sep 16, 2020 0.3190 0.3350 0.3034 0.3270 1,725,898 +0.02(+6.86%)
Sep 15, 2020 0.3148 0.3195 0.3060 0.3060 272,796 -0.00(-0.07%)
Sep 14, 2020 0.3021 0.3129 0.3021 0.3062 145,504 +0.00(+0.16%)
Sep 11, 2020 0.3150 0.3228 0.3031 0.3057 211,600 -0.00(-1.39%)
Sep 10, 2020 0.3200 0.3200 0.3003 0.3100 395,896 +0.00(+1.08%)
Sep 09, 2020 0.3100 0.3141 0.2871 0.3067 359,613 +0.01(+2.71%)
Sep 08, 2020 0.2949 0.3170 0.2900 0.2986 377,387 -0.01(-3.27%)
Sep 04, 2020 0.3015 0.3146 0.3000 0.3087 148,200 +0.00(+1.55%)
Sep 03, 2020 0.3100 0.3128 0.3030 0.3040 239,349 -0.00(-0.49%)
Sep 02, 2020 0.3040 0.3135 0.3027 0.3055 521,080 -0.00(-0.33%)
Sep 01, 2020 0.3035 0.3235 0.3023 0.3065 749,401 -0.00(-0.81%)
Aug 31, 2020 0.2900 0.3204 0.2900 0.3090 333,176 -0.00(-0.96%)
Aug 28, 2020 0.3045 0.3185 0.3045 0.3120 360,400 +0.00(+1.53%)
Aug 27, 2020 0.2900 0.3200 0.2900 0.3073 495,776 +0.00(+0.26%)
Aug 26, 2020 0.2980 0.3195 0.2980 0.3065 438,056 -0.00(-1.13%)
Aug 25, 2020 0.3090 0.3150 0.3000 0.3100 304,508 +0.01(+2.07%)
Aug 24, 2020 0.3098 0.3100 0.2900 0.3037 463,322 +0.01(+2.91%)
Aug 21, 2020 0.3050 0.3099 0.2951 0.2951 467,300 -0.01(-3.25%)
Aug 20, 2020 0.3171 0.3171 0.2965 0.3050 704,802 +0.00(+0.99%)
Aug 19, 2020 0.3191 0.3191 0.3020 0.3020 484,916 -0.01(-2.58%)
Aug 18, 2020 0.3100 0.3184 0.3100 0.3100 338,865 +0.00(+0.00%)
Aug 17, 2020 0.3020 0.3246 0.3020 0.3100 276,245 -0.00(-0.55%)
Aug 14, 2020 0.3216 0.3216 0.3117 0.3117 421,600 -0.00(-0.26%)
Aug 13, 2020 0.3207 0.3207 0.3118 0.3125 440,096 +0.00(+0.32%)
Aug 12, 2020 0.3260 0.3260 0.3090 0.3115 343,067 +0.00(+0.13%)
Aug 11, 2020 0.3170 0.3260 0.3076 0.3111 584,786 -0.01(-1.58%)
Aug 10, 2020 0.3137 0.3253 0.3092 0.3161 1,064,700 +0.00(+0.06%)
Aug 07, 2020 0.3100 0.3351 0.3100 0.3159 397,400 +0.00(+0.29%)
Aug 06, 2020 0.3199 0.3400 0.3110 0.3150 552,216 -0.01(-4.28%)
Aug 05, 2020 0.3225 0.3494 0.3225 0.3291 489,577 -0.00(-0.27%)
Aug 04, 2020 0.3310 0.3554 0.3250 0.3300 603,192 -0.02(-5.39%)
Aug 03, 2020 0.3410 0.3600 0.3307 0.3488 622,653 -0.00(-0.34%)
Jul 31, 2020 0.3130 0.3598 0.3130 0.3500 853,800 +0.02(+6.06%)
Jul 30, 2020 0.3300 0.3350 0.3215 0.3300 535,162 +0.00(+0.49%)
Jul 29, 2020 0.3297 0.3351 0.3200 0.3284 644,465 +0.00(+1.05%)
Jul 28, 2020 0.3200 0.3375 0.3100 0.3250 1,258,359 +0.00(+1.25%)
Jul 27, 2020 0.3100 0.3346 0.3100 0.3210 420,045 +0.00(+0.72%)
Jul 24, 2020 0.3535 0.3570 0.3187 0.3187 1,544,000 -0.02(-6.26%)
Jul 23, 2020 0.3740 0.3740 0.3300 0.3400 1,355,051 -0.02(-6.64%)
Jul 22, 2020 0.3303 0.3835 0.3303 0.3642 3,139,418 +0.02(+7.34%)
Jul 21, 2020 0.3453 0.3600 0.3300 0.3393 1,671,685 +0.01(+2.82%)
Jul 20, 2020 0.3354 0.3354 0.3202 0.3300 489,134 +0.01(+1.54%)
Jul 17, 2020 0.3000 0.3345 0.3000 0.3250 1,098,600 +0.00(+1.25%)
Jul 16, 2020 0.3260 0.3260 0.3128 0.3210 244,193 -0.00(-0.06%)
Jul 15, 2020 0.3200 0.3265 0.3106 0.3212 1,233,768 +0.01(+2.82%)
Jul 14, 2020 0.3290 0.3290 0.3101 0.3124 434,799 -0.01(-1.61%)
Jul 13, 2020 0.3239 0.3289 0.3103 0.3175 998,935 +0.00(+0.63%)
Jul 10, 2020 0.3130 0.3200 0.3100 0.3155 424,100 +0.00(+0.51%)
Jul 09, 2020 0.3300 0.3309 0.3100 0.3139 758,836 -0.00(-0.66%)
Jul 08, 2020 0.3236 0.3270 0.3150 0.3160 355,341 -0.00(-1.25%)
Jul 07, 2020 0.3400 0.3400 0.3150 0.3200 729,064 -0.01(-1.54%)
Jul 06, 2020 0.3400 0.3400 0.3155 0.3250 1,267,078 +0.01(+1.56%)
Jul 02, 2020 0.3360 0.3400 0.3148 0.3200 450,600 +0.00(+0.00%)
Jul 01, 2020 0.3700 0.3700 0.3101 0.3200 581,551 +0.01(+2.89%)
Jun 30, 2020 0.3270 0.3310 0.3100 0.3110 722,088 -0.01(-1.89%)
Jun 29, 2020 0.3100 0.3371 0.3100 0.3170 512,609 -0.01(-1.92%)
Jun 26, 2020 0.3457 0.3480 0.3131 0.3232 607,000 -0.01(-1.85%)
Jun 25, 2020 0.3480 0.3480 0.3090 0.3293 4,256,231 +0.00(+0.00%)
Jun 24, 2020 0.3400 0.3547 0.3240 0.3293 1,357,451 -0.01(-3.15%)
Jun 23, 2020 0.3557 0.3583 0.3300 0.3400 1,266,589 +0.00(+0.35%)
Jun 22, 2020 0.3569 0.3618 0.3303 0.3388 3,735,328 -0.00(-0.88%)
Jun 19, 2020 0.3600 0.3825 0.3400 0.3418 1,756,000 -0.02(-5.06%)
Jun 18, 2020 0.3750 0.3937 0.3517 0.3600 524,776 -0.02(-4.00%)
Jun 17, 2020 0.3600 0.3930 0.3460 0.3750 787,149 -0.00(-0.27%)
Jun 16, 2020 0.3622 0.3795 0.3460 0.3760 1,841,665 +0.03(+8.99%)
Jun 15, 2020 0.3593 0.3750 0.3400 0.3450 1,636,778 -0.03(-8.61%)
Jun 12, 2020 0.3650 0.3944 0.3617 0.3775 1,989,600 +0.02(+6.34%)
Jun 11, 2020 0.3680 0.4019 0.3401 0.3550 2,448,599 -0.07(-16.59%)
Jun 10, 2020 0.4940 0.4950 0.4100 0.4256 2,022,144 -0.04(-9.49%)
Jun 09, 2020 0.4590 0.5175 0.4300 0.4702 4,943,107 +0.04(+9.35%)
Jun 08, 2020 0.3930 0.4300 0.3638 0.4300 3,132,295 +0.08(+22.86%)
Jun 05, 2020 0.3500 0.3685 0.3500 0.3500 1,325,600 -0.00(-0.93%)
Jun 04, 2020 0.3700 0.3700 0.3500 0.3533 1,068,718 -0.00(-0.70%)
Jun 03, 2020 0.3350 0.3567 0.3300 0.3558 1,094,902 +0.02(+6.24%)
Jun 02, 2020 0.3400 0.3500 0.3300 0.3349 611,493 -0.00(-0.53%)
Jun 01, 2020 0.3540 0.3540 0.3201 0.3367 670,666 +0.01(+4.14%)
May 29, 2020 0.3720 0.3720 0.3203 0.3233 5,805,100 -0.03(-8.23%)
May 28, 2020 0.3719 0.3764 0.3500 0.3523 355,072 -0.02(-5.35%)
May 27, 2020 0.3757 0.3837 0.3506 0.3722 529,066 +0.00(+0.62%)
May 26, 2020 0.3825 0.3825 0.3570 0.3699 929,133 +0.02(+5.66%)
May 22, 2020 0.3504 0.3560 0.3406 0.3501 276,600 +0.00(+0.52%)
May 21, 2020 0.3360 0.3769 0.3360 0.3483 612,027 -0.02(-5.46%)
May 20, 2020 0.3448 0.3685 0.3313 0.3684 1,342,662 +0.04(+11.64%)
May 19, 2020 0.3300 0.3400 0.3036 0.3300 566,551 +0.01(+3.13%)
May 18, 2020 0.2900 0.3300 0.2900 0.3200 685,716 +0.03(+8.47%)
May 15, 2020 0.3190 0.3190 0.2900 0.2950 1,127,100 -0.01(-2.32%)
May 14, 2020 0.3010 0.3100 0.2907 0.3020 579,822 +0.00(+0.33%)
May 13, 2020 0.3310 0.3310 0.3000 0.3010 856,891 -0.01(-2.59%)
May 12, 2020 0.3320 0.3320 0.3000 0.3090 766,709 +0.00(+0.98%)
May 11, 2020 0.3200 0.3360 0.3050 0.3060 599,785 -0.02(-5.09%)
May 08, 2020 0.3420 0.3420 0.3050 0.3224 1,083,900 -0.00(-0.80%)
May 07, 2020 0.3790 0.4198 0.3200 0.3250 1,485,551 -0.05(-13.79%)
May 06, 2020 0.4000 0.4000 0.3720 0.3770 682,034 +0.00(+0.24%)
May 05, 2020 0.3591 0.3800 0.3450 0.3761 576,377 +0.03(+8.20%)
May 04, 2020 0.3480 0.3500 0.3200 0.3476 503,585 +0.01(+4.04%)
May 01, 2020 0.3500 0.3690 0.3127 0.3341 707,200 -0.02(-4.62%)
Apr 30, 2020 0.3702 0.3760 0.3302 0.3503 774,814 -0.00(-0.71%)
Apr 29, 2020 0.3169 0.3570 0.3088 0.3528 1,545,683 +0.05(+16.17%)
Apr 28, 2020 0.3260 0.3260 0.2895 0.3037 588,399 +0.00(+1.20%)
Apr 27, 2020 0.3050 0.3101 0.2956 0.3001 489,817 +0.00(+1.59%)
Apr 24, 2020 0.3101 0.3110 0.2935 0.2954 269,100 +0.00(+0.00%)
Apr 23, 2020 0.3045 0.3100 0.2951 0.2954 336,032 +0.01(+1.86%)
Apr 22, 2020 0.3140 0.3140 0.2812 0.2900 635,708 +0.00(+0.87%)
Apr 21, 2020 0.3155 0.3155 0.2820 0.2875 859,457 -0.02(-5.24%)
Apr 20, 2020 0.3260 0.3260 0.3000 0.3034 422,292 -0.00(-0.88%)
Apr 17, 2020 0.3250 0.3250 0.3061 0.3061 379,600 +0.00(+0.36%)
Apr 16, 2020 0.3320 0.3410 0.3000 0.3050 604,592 -0.02(-5.57%)
Apr 15, 2020 0.3360 0.3367 0.3185 0.3230 467,892 -0.01(-3.98%)
Apr 14, 2020 0.3375 0.3546 0.3364 0.3364 590,342 +0.00(+0.24%)
Apr 13, 2020 0.3469 0.3780 0.3243 0.3356 650,736 -0.01(-3.26%)
Apr 09, 2020 0.3433 0.3789 0.3275 0.3469 972,600 +0.02(+5.12%)
Apr 08, 2020 0.3150 0.3520 0.3150 0.3300 584,713 +0.01(+4.60%)
Apr 07, 2020 0.3125 0.3511 0.3019 0.3155 1,675,909 +0.02(+5.17%)
Apr 06, 2020 0.3250 0.3250 0.2836 0.3000 589,910 +0.01(+4.82%)
Apr 03, 2020 0.3176 0.3176 0.2737 0.2862 681,800 -0.02(-6.04%)
Apr 02, 2020 0.3310 0.3310 0.2912 0.3046 444,788 +0.01(+4.46%)
Apr 01, 2020 0.2765 0.3300 0.2765 0.2916 1,158,553 -0.02(-7.31%)
Mar 31, 2020 0.3150 0.3219 0.2950 0.3146 565,675 +0.01(+4.87%)
Mar 30, 2020 0.3600 0.3600 0.2919 0.3000 1,451,463 -0.02(-6.07%)
Mar 27, 2020 0.3860 0.3860 0.3180 0.3194 913,200 -0.05(-12.49%)
Mar 26, 2020 0.3930 0.4159 0.3563 0.3650 925,768 +0.02(+4.67%)
Mar 25, 2020 0.2970 0.3843 0.2970 0.3487 1,330,565 +0.04(+12.85%)
Mar 24, 2020 0.3560 0.3560 0.2934 0.3090 763,890 +0.00(+1.34%)
Mar 23, 2020 0.3490 0.3579 0.2840 0.3049 733,043 -0.03(-7.80%)
Mar 20, 2020 0.4000 0.4000 0.3201 0.3307 2,869,900 -0.01(-2.74%)
Mar 19, 2020 0.3108 0.3497 0.2720 0.3400 833,764 +0.04(+14.86%)
Mar 18, 2020 0.3510 0.4049 0.2650 0.2960 1,879,964 -0.11(-27.80%)
Mar 17, 2020 0.4440 0.4900 0.3900 0.4100 576,943 -0.02(-4.98%)
Mar 16, 2020 0.6000 0.6000 0.4294 0.4315 871,624 -0.14(-24.10%)
Mar 13, 2020 0.4745 0.5685 0.4733 0.5685 823,600 +0.11(+23.59%)
Mar 12, 2020 0.6000 0.6000 0.4600 0.4600 784,313 -0.14(-23.27%)
Mar 11, 2020 0.6223 0.6501 0.5843 0.5995 409,930 -0.02(-3.18%)
Mar 10, 2020 0.6320 0.6924 0.6050 0.6192 194,666 -0.02(-3.10%)
Mar 09, 2020 0.6050 0.6544 0.5882 0.6390 684,607 -0.04(-6.08%)
Mar 06, 2020 0.7130 0.7130 0.6600 0.6804 483,700 -0.02(-3.41%)
Mar 05, 2020 0.7600 0.7600 0.6995 0.7044 285,650 -0.05(-6.70%)
Mar 04, 2020 0.8004 0.8008 0.7511 0.7550 406,011 -0.01(-1.01%)
Mar 03, 2020 0.8450 0.8450 0.7500 0.7627 295,636 -0.04(-5.16%)
Mar 02, 2020 0.7770 0.8100 0.7300 0.8042 608,777 +0.08(+11.79%)
Feb 28, 2020 0.8000 0.8071 0.7100 0.7194 949,000 -0.13(-15.36%)
Feb 27, 2020 0.9000 0.9000 0.8000 0.8500 639,071 -0.05(-5.28%)
Feb 26, 2020 0.9210 0.9217 0.8850 0.8974 320,644 -0.00(-0.29%)
Feb 25, 2020 0.8940 0.9845 0.8880 0.9000 418,792 -0.02(-2.12%)
Feb 24, 2020 0.9500 0.9500 0.8611 0.9195 1,006,063 -0.03(-3.21%)
Feb 21, 2020 1.050 1.070 0.9414 0.9500 655,200 -0.10(-9.53%)
Feb 20, 2020 1.084 1.109 1.050 1.050 271,006 -0.05(-4.54%)
Feb 19, 2020 1.116 1.180 1.090 1.100 263,975 -0.01(-1.35%)
Feb 18, 2020 1.400 1.400 1.070 1.115 1,203,956 -0.12(-10.08%)
Feb 14, 2020 1.247 1.305 1.190 1.240 465,900 -0.04(-3.23%)
Feb 13, 2020 1.150 1.281 1.080 1.281 833,152 +0.10(+8.52%)
Feb 12, 2020 1.071 1.181 1.060 1.181 2,167,381 +0.12(+11.19%)
Feb 11, 2020 1.150 1.160 1.050 1.062 2,912,687 -0.05(-4.32%)
Feb 10, 2020 1.120 1.150 1.105 1.110 158,054 +0.00(+0.34%)
Feb 07, 2020 1.030 1.130 1.030 1.106 628,200 +0.03(+2.43%)
Feb 06, 2020 1.020 1.150 1.020 1.080 241,372 -0.02(-1.82%)
Feb 05, 2020 1.130 1.151 1.062 1.100 610,747 -0.07(-5.98%)
Feb 04, 2020 0.9900 1.170 0.9812 1.170 2,749,637 +0.19(+19.39%)
Feb 03, 2020 0.9203 0.9800 0.9190 0.9800 173,543 +0.06(+6.04%)
Jan 31, 2020 0.9412 0.9770 0.9215 0.9242 140,100 -0.02(-1.68%)
Jan 30, 2020 0.9360 0.9750 0.9360 0.9400 202,189 -0.02(-2.08%)
Jan 29, 2020 0.9930 1.000 0.9457 0.9600 327,377 -0.02(-2.04%)
Jan 28, 2020 0.9059 0.9850 0.8918 0.9800 190,059 +0.07(+7.69%)
Jan 27, 2020 0.8900 0.9450 0.8800 0.9100 640,284 -0.03(-2.73%)
Jan 24, 2020 0.9518 0.9573 0.9103 0.9355 372,500 +0.00(+0.43%)
Jan 23, 2020 1.010 1.010 0.9200 0.9315 711,894 -0.03(-3.12%)
Jan 22, 2020 1.010 1.100 0.9600 0.9615 1,202,713 -0.02(-1.99%)
Jan 21, 2020 0.9250 1.000 0.9060 0.9810 1,569,616 +0.13(+14.78%)
Jan 17, 2020 0.9455 0.9739 0.8500 0.8547 3,058,200 -0.08(-8.10%)
Jan 16, 2020 1.050 1.050 0.8500 0.9300 3,542,017 -0.44(-32.12%)
Jan 15, 2020 1.370 1.388 1.370 1.370 122,729 +0.00(+0.00%)
Jan 14, 2020 1.352 1.375 1.350 1.370 160,510 +0.00(+0.00%)
Jan 13, 2020 1.400 1.400 1.370 1.370 376,261 -0.02(-1.44%)
Jan 10, 2020 1.427 1.430 1.380 1.390 91,700 -0.03(-2.11%)
Jan 09, 2020 1.416 1.430 1.400 1.420 109,074 -0.00(-0.23%)
Jan 08, 2020 1.450 1.450 1.420 1.423 398,045 -0.05(-3.18%)
Jan 07, 2020 1.456 1.480 1.450 1.470 238,573 +0.00(+0.00%)
Jan 06, 2020 1.530 1.530 1.460 1.470 198,022 -0.02(-1.34%)
Jan 03, 2020 1.490 1.500 1.490 1.490 106,500 -0.01(-0.67%)
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.