Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bear Creek Mng Corp (OP: BCEKF )

0.2589 -0.0035 (-1.33%)
Streaming Delayed Price Updated: 2:48 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 (%)
Apr 29, 2016 1.930 1.970 1.850 1.900 102,952 +0.04(+2.15%)
Apr 28, 2016 1.870 1.950 1.800 1.860 193,210 -0.01(-0.53%)
Apr 27, 2016 1.880 1.950 1.854 1.870 127,308 -0.00(-0.17%)
Apr 26, 2016 1.881 1.881 1.784 1.873 123,618 +0.00(+0.17%)
Apr 25, 2016 1.937 1.960 1.830 1.870 85,342 -0.06(-3.11%)
Apr 22, 2016 2.018 2.039 1.760 1.930 167,256 -0.07(-3.50%)
Apr 21, 2016 2.095 2.104 1.979 2.000 158,628 +0.04(+1.94%)
Apr 20, 2016 1.950 2.000 1.942 1.962 131,374 +0.04(+2.18%)
Apr 19, 2016 1.727 1.980 1.720 1.920 191,206 +0.28(+17.08%)
Apr 18, 2016 1.519 1.670 1.497 1.640 111,486 +0.17(+11.56%)
Apr 15, 2016 1.350 1.530 1.350 1.470 118,655 +0.12(+9.13%)
Apr 14, 2016 1.490 1.490 1.320 1.347 125,892 -0.16(-10.73%)
Apr 13, 2016 1.566 1.600 1.497 1.509 140,476 -0.12(-7.59%)
Apr 12, 2016 1.440 1.635 1.396 1.633 306,193 +0.23(+16.73%)
Apr 11, 2016 1.300 1.440 1.290 1.399 282,056 +0.20(+16.58%)
Apr 08, 2016 1.160 1.234 1.140 1.200 229,560 +0.08(+7.00%)
Apr 07, 2016 1.080 1.121 1.060 1.121 78,560 +0.05(+4.81%)
Apr 06, 2016 1.102 1.108 1.040 1.070 83,450 -0.03(-2.73%)
Apr 05, 2016 1.100 1.126 1.068 1.100 83,725 +0.03(+2.43%)
Apr 04, 2016 0.9950 1.100 0.9950 1.074 45,703 +0.07(+7.39%)
Apr 01, 2016 0.9790 1.000 0.9442 1.000 58,050 -0.02(-2.15%)
Mar 31, 2016 0.9947 1.036 0.9947 1.022 47,910 +0.05(+5.36%)
Mar 30, 2016 0.9829 1.001 0.9700 0.9700 44,415 -0.03(-2.95%)
Mar 29, 2016 0.9365 0.9995 0.9365 0.9995 35,420 +0.10(+11.06%)
Mar 28, 2016 0.9150 0.9450 0.9000 0.9000 41,232 -0.02(-2.65%)
Mar 24, 2016 0.9245 0.9245 0.9245 0 -0.03(-3.49%)
Mar 23, 2016 0.9420 0.9900 0.9000 0.9579 72,538 -0.02(-2.26%)
Mar 22, 2016 0.9675 1.000 0.9500 0.9800 41,385 +0.01(+1.03%)
Mar 21, 2016 0.9500 0.9890 0.9500 0.9700 63,908 +0.02(+2.21%)
Mar 18, 2016 0.9510 0.9638 0.9300 0.9490 80,710 +0.04(+4.87%)
Mar 17, 2016 0.9267 0.9286 0.8815 0.9049 237,326 +0.04(+4.73%)
Mar 16, 2016 0.8070 0.8860 0.7700 0.8640 72,979 +0.09(+12.21%)
Mar 15, 2016 0.8220 0.8220 0.7700 0.7700 128,586 -0.04(-4.91%)
Mar 14, 2016 0.8900 0.9228 0.8000 0.8098 46,810 -0.05(-5.51%)
Mar 11, 2016 0.9254 0.9254 0.8570 0.8570 15,750 -0.02(-2.70%)
Mar 10, 2016 0.8898 0.9420 0.8800 0.8808 56,875 +0.01(+0.96%)
Mar 09, 2016 0.8500 0.8889 0.8072 0.8724 88,761 +0.00(+0.29%)
Mar 08, 2016 0.8723 0.8900 0.8185 0.8699 181,420 +0.02(+1.93%)
Mar 07, 2016 0.8272 0.8760 0.8133 0.8534 208,888 +0.04(+5.49%)
Mar 04, 2016 0.8400 0.8900 0.7980 0.8090 141,424 +0.04(+5.78%)
Mar 03, 2016 0.7100 0.7848 0.7090 0.7648 45,025 +0.10(+14.75%)
Mar 02, 2016 0.6413 0.6859 0.6413 0.6665 9,900 +0.03(+4.65%)
Mar 01, 2016 0.6564 0.6707 0.6225 0.6369 28,738 -0.02(-2.47%)
Feb 29, 2016 0.6340 0.6530 0.6230 0.6530 58,985 +0.01(+0.94%)
Feb 26, 2016 0.7046 0.7215 0.6469 0.6469 40,450 -0.09(-12.21%)
Feb 25, 2016 0.7554 0.7800 0.7369 0.7369 85,210 +0.02(+2.66%)
Feb 24, 2016 0.7180 0.7407 0.6902 0.7178 214,030 +0.03(+3.73%)
Feb 23, 2016 0.7061 0.7061 0.6841 0.6920 213,400 +0.01(+2.22%)
Feb 22, 2016 0.6400 0.6900 0.6392 0.6770 51,485 -0.00(-0.32%)
Feb 19, 2016 0.6697 0.6905 0.6697 0.6792 22,358 -0.00(-0.06%)
Feb 18, 2016 0.6190 0.6800 0.5970 0.6796 33,805 +0.06(+9.61%)
Feb 17, 2016 0.5457 0.6200 0.5457 0.6200 39,028 +0.07(+12.60%)
Feb 16, 2016 0.5410 0.5669 0.5200 0.5506 49,850 -0.01(-1.17%)
Feb 12, 2016 0.5571 0.5571 0.5571 0 +0.01(+1.29%)
Feb 11, 2016 0.5300 0.5700 0.5288 0.5500 115,671 +0.04(+7.44%)
Feb 10, 2016 0.4929 0.5186 0.4771 0.5119 23,140 -0.01(-1.56%)
Feb 09, 2016 0.5250 0.5400 0.5150 0.5200 87,913 +0.02(+4.29%)
Feb 08, 2016 0.4820 0.5229 0.4680 0.4986 110,740 +0.03(+7.30%)
Feb 05, 2016 0.4499 0.4654 0.4493 0.4647 21,750 -0.00(-0.85%)
Feb 04, 2016 0.4571 0.4687 0.4446 0.4687 50,590 +0.03(+6.52%)
Feb 03, 2016 0.4364 0.4499 0.4330 0.4400 58,600 +0.01(+2.33%)
Feb 02, 2016 0.4300 0.4300 0.4300 0.4300 600 -0.00(-0.92%)
Feb 01, 2016 0.4300 0.4340 0.4300 0.4340 428 +0.01(+3.31%)
Jan 29, 2016 0.4034 0.4251 0.4034 0.4201 17,425 +0.02(+5.00%)
Jan 28, 2016 0.4055 0.4100 0.3850 0.4001 21,500 -0.01(-1.48%)
Jan 27, 2016 0.4050 0.4170 0.3941 0.4061 16,788 +0.00(+0.54%)
Jan 26, 2016 0.3787 0.4078 0.3730 0.4039 28,200 +0.03(+9.43%)
Jan 25, 2016 0.3750 0.3837 0.3691 0.3691 2,190 +0.00(+1.12%)
Jan 22, 2016 0.3700 0.3777 0.3636 0.3650 24,977 -0.01(-2.43%)
Jan 21, 2016 0.3793 0.3793 0.3741 0.3741 35,900 +0.01(+3.92%)
Jan 20, 2016 0.3618 0.3687 0.3600 0.3600 6,700 -0.01(-3.23%)
Jan 19, 2016 0.3410 0.3720 0.3408 0.3720 21,735 +0.02(+6.29%)
Jan 15, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.51%)
Jan 14, 2016 0.3528 0.3668 0.3518 0.3590 16,850 -0.01(-2.45%)
Jan 13, 2016 0.3600 0.3701 0.3505 0.3680 37,750 +0.01(+2.22%)
Jan 12, 2016 0.3840 0.3913 0.3600 0.3600 54,348 -0.04(-10.00%)
Jan 11, 2016 0.4004 0.4203 0.3950 0.4000 53,100 -0.00(-0.30%)
Jan 08, 2016 0.4305 0.4310 0.4000 0.4012 53,000 -0.03(-6.70%)
Jan 07, 2016 0.4160 0.4300 0.4153 0.4300 16,400 +0.02(+3.86%)
Jan 06, 2016 0.4165 0.4200 0.4001 0.4140 22,000 -0.01(-2.95%)
Jan 05, 2016 0.4308 0.4308 0.4245 0.4266 10,455 -0.01(-1.41%)
Jan 04, 2016 0.4204 0.4327 0.4204 0.4327 6,920 +0.01(+2.73%)
Dec 31, 2015 0.4212 0.4212 0.4212 0 +0.01(+1.35%)
Dec 30, 2015 0.4291 0.4291 0.4148 0.4156 43,380 -0.01(-2.90%)
Dec 29, 2015 0.4580 0.4580 0.4216 0.4280 51,600 -0.03(-7.26%)
Dec 28, 2015 0.4730 0.4730 0.4500 0.4615 7,100 +0.02(+4.12%)
Dec 24, 2015 0.4432 0.4432 0.4432 0 -0.00(-0.42%)
Dec 23, 2015 0.4510 0.4593 0.4370 0.4451 31,650 +0.01(+2.46%)
Dec 22, 2015 0.4426 0.4510 0.4344 0.4344 15,700 -0.00(-0.37%)
Dec 21, 2015 0.4393 0.4510 0.4360 0.4360 13,750 +0.00(+0.05%)
Dec 18, 2015 0.4280 0.4360 0.4213 0.4358 26,710 +0.02(+4.38%)
Dec 17, 2015 0.4290 0.4290 0.4021 0.4175 28,542 -0.02(-3.54%)
Dec 16, 2015 0.4230 0.4329 0.4230 0.4328 55,100 +0.00(+0.19%)
Dec 15, 2015 0.4537 0.4537 0.4171 0.4320 37,125 -0.02(-4.00%)
Dec 14, 2015 0.4400 0.4500 0.4334 0.4500 6,350 +0.00(+0.00%)
Dec 11, 2015 0.4400 0.4650 0.4360 0.4500 11,900 +0.01(+2.55%)
Dec 10, 2015 0.4500 0.4500 0.4209 0.4388 45,642 -0.01(-2.71%)
Dec 09, 2015 0.4400 0.4510 0.4400 0.4510 4,000 +0.00(+0.22%)
Dec 08, 2015 0.4660 0.4672 0.4400 0.4500 18,000 -0.01(-2.17%)
Dec 07, 2015 0.4834 0.4859 0.4600 0.4600 87,520 -0.03(-6.14%)
Dec 04, 2015 0.5062 0.5149 0.4901 0.4901 8,031 +0.01(+1.89%)
Dec 03, 2015 0.4868 0.4868 0.4810 0.4810 1,920 +0.00(+0.21%)
Dec 02, 2015 0.4800 0.4919 0.4800 0.4800 26,420 +0.00(+1.01%)
Dec 01, 2015 0.4918 0.4920 0.4752 0.4752 7,100 +0.01(+1.76%)
Nov 30, 2015 0.4982 0.5123 0.4670 0.4670 45,735 -0.05(-9.02%)
Nov 27, 2015 0.5090 0.5294 0.4978 0.5133 6,500 -0.02(-3.53%)
Nov 25, 2015 0.5321 0.5321 0.5321 0 +0.02(+3.52%)
Nov 24, 2015 0.4927 0.5140 0.4927 0.5140 5,800 +0.01(+1.78%)
Nov 23, 2015 0.5048 0.5050 0.5048 0.5050 3,100 -0.01(-1.73%)
Nov 20, 2015 0.5025 0.5140 0.4856 0.5139 38,650 +0.02(+4.88%)
Nov 19, 2015 0.4842 0.4900 0.4800 0.4900 14,777 +0.01(+1.41%)
Nov 18, 2015 0.4675 0.4832 0.4512 0.4832 13,900 +0.01(+2.85%)
Nov 17, 2015 0.4690 0.4700 0.4560 0.4698 10,700 +0.01(+2.13%)
Nov 16, 2015 0.4800 0.4800 0.4594 0.4600 9,350 -0.03(-6.12%)
Nov 13, 2015 0.4695 0.4990 0.4694 0.4900 53,215 -0.01(-2.41%)
Nov 12, 2015 0.4749 0.5096 0.4512 0.5021 8,300 +0.03(+5.75%)
Nov 11, 2015 0.4803 0.4803 0.4748 0.4748 3,200 +0.01(+1.06%)
Nov 10, 2015 0.4620 0.5075 0.4600 0.4698 10,000 +0.01(+1.08%)
Nov 09, 2015 0.4570 0.4648 0.4544 0.4648 19,050 +0.00(+0.52%)
Nov 06, 2015 0.4547 0.4624 0.4400 0.4624 37,102 -0.00(-1.03%)
Nov 05, 2015 0.4712 0.4810 0.4666 0.4672 39,688 -0.02(-4.46%)
Nov 04, 2015 0.5058 0.5140 0.4890 0.4890 13,825 -0.02(-3.91%)
Nov 03, 2015 0.5439 0.5439 0.5088 0.5089 59,200 -0.02(-3.80%)
Nov 02, 2015 0.5290 0.5290 0.5290 0.5290 4,000 -0.02(-4.39%)
Oct 30, 2015 0.5500 0.5660 0.5475 0.5533 18,655 +0.00(+0.78%)
Oct 29, 2015 0.5700 0.5739 0.5490 0.5490 36,388 -0.04(-6.25%)
Oct 28, 2015 0.6110 0.6361 0.5856 0.5856 24,475 +0.00(+0.33%)
Oct 27, 2015 0.5858 0.5866 0.5837 0.5837 2,200 -0.02(-2.72%)
Oct 26, 2015 0.5860 0.6039 0.5860 0.6000 5,435 -0.00(-0.40%)
Oct 23, 2015 0.5937 0.6024 0.5937 0.6024 7,780 -0.00(-0.56%)
Oct 22, 2015 0.6270 0.6357 0.6058 0.6058 22,900 -0.01(-2.29%)
Oct 21, 2015 0.6149 0.6202 0.6149 0.6200 24,120 -0.02(-3.46%)
Oct 20, 2015 0.6473 0.6539 0.6376 0.6422 8,880 +0.02(+2.60%)
Oct 19, 2015 0.6666 0.6800 0.6238 0.6259 31,628 -0.04(-6.60%)
Oct 16, 2015 0.6846 0.6846 0.6568 0.6701 10,450 -0.03(-3.72%)
Oct 15, 2015 0.7216 0.7216 0.6880 0.6960 30,595 -0.00(-0.57%)
Oct 14, 2015 0.6250 0.7000 0.6250 0.7000 59,845 +0.07(+12.00%)
Oct 13, 2015 0.6330 0.6330 0.5861 0.6250 31,826 -0.01(-1.36%)
Oct 12, 2015 0.6400 0.6400 0.6212 0.6336 17,293 +0.00(+0.05%)
Oct 09, 2015 0.5830 0.6333 0.5830 0.6333 26,615 +0.09(+17.30%)
Oct 08, 2015 0.5789 0.5910 0.5399 0.5399 13,680 -0.06(-9.87%)
Oct 07, 2015 0.5589 0.6001 0.5589 0.5990 11,907 +0.06(+11.00%)
Oct 06, 2015 0.5078 0.5411 0.5078 0.5396 26,820 +0.03(+6.25%)
Oct 05, 2015 0.5380 0.5380 0.4989 0.5079 59,275 -0.02(-3.62%)
Oct 02, 2015 0.5451 0.5451 0.5186 0.5270 38,517 +0.00(+0.38%)
Oct 01, 2015 0.5474 0.5474 0.5160 0.5250 3,151 -0.02(-3.28%)
Sep 30, 2015 0.4980 0.5428 0.4980 0.5428 12,663 +0.05(+9.59%)
Sep 29, 2015 0.4901 0.5000 0.4901 0.4953 4,982 +0.01(+2.91%)
Sep 28, 2015 0.4761 0.4813 0.4656 0.4813 8,750 -0.02(-3.33%)
Sep 25, 2015 0.4904 0.5000 0.4904 0.4979 6,500 +0.00(+0.00%)
Sep 24, 2015 0.4732 0.4979 0.4732 0.4979 32,500 +0.04(+8.36%)
Sep 23, 2015 0.4459 0.4671 0.4459 0.4595 21,663 +0.02(+4.41%)
Sep 22, 2015 0.4546 0.4721 0.4401 0.4401 47,840 -0.02(-3.30%)
Sep 21, 2015 0.4799 0.4799 0.4551 0.4551 21,310 -0.02(-3.83%)
Sep 18, 2015 0.4957 0.5175 0.4732 0.4732 16,780 -0.03(-6.30%)
Sep 17, 2015 0.4970 0.5050 0.4970 0.5050 11,590 -0.00(-0.20%)
Sep 16, 2015 0.4910 0.5150 0.4910 0.5060 31,050 +0.04(+8.06%)
Sep 15, 2015 0.4600 0.4683 0.4566 0.4683 3,948 +0.01(+2.60%)
Sep 14, 2015 0.4646 0.4900 0.4564 0.4564 14,238 -0.03(-6.86%)
Sep 11, 2015 0.4869 0.4900 0.4800 0.4900 15,900 -0.01(-2.00%)
Sep 10, 2015 0.4878 0.5000 0.4878 0.5000 11,328 +0.01(+2.30%)
Sep 09, 2015 0.5020 0.5050 0.4873 0.4888 8,020 -0.03(-5.70%)
Sep 08, 2015 0.4876 0.5183 0.4876 0.5183 5,750 +0.03(+6.65%)
Sep 04, 2015 0.4860 0.4860 0.4860 0 -0.00(-0.53%)
Sep 03, 2015 0.5222 0.5222 0.4886 0.4886 13,380 -0.02(-3.84%)
Sep 02, 2015 0.5127 0.5127 0.5081 0.5081 1,250 -0.01(-1.89%)
Sep 01, 2015 0.5275 0.5275 0.5179 0.5179 16,720 -0.01(-1.75%)
Aug 31, 2015 0.5189 0.5271 0.5189 0.5271 4,000 +0.02(+4.38%)
Aug 28, 2015 0.5239 0.5245 0.5014 0.5050 19,061 +0.01(+1.00%)
Aug 27, 2015 0.4935 0.5343 0.4815 0.5000 73,830 +0.01(+1.96%)
Aug 26, 2015 0.5400 0.5450 0.4900 0.4904 55,010 -0.04(-6.77%)
Aug 25, 2015 0.5481 0.5694 0.5260 0.5260 35,548 -0.04(-7.72%)
Aug 24, 2015 0.5950 0.5956 0.5642 0.5700 16,980 -0.04(-6.79%)
Aug 21, 2015 0.6165 0.6289 0.5949 0.6115 24,955 -0.03(-5.28%)
Aug 20, 2015 0.6295 0.6456 0.5950 0.6456 27,355 +0.02(+2.48%)
Aug 19, 2015 0.6533 0.6533 0.6200 0.6300 11,366 -0.03(-4.73%)
Aug 18, 2015 0.6550 0.6613 0.6326 0.6613 21,590 +0.01(+1.40%)
Aug 17, 2015 0.6620 0.6780 0.6522 0.6522 6,000 -0.01(-1.48%)
Aug 14, 2015 0.6640 0.6640 0.6545 0.6620 1,150 +0.04(+5.97%)
Aug 13, 2015 0.6700 0.6768 0.6247 0.6247 9,371 -0.03(-3.89%)
Aug 12, 2015 0.5870 0.6690 0.5870 0.6500 44,190 +0.05(+8.51%)
Aug 11, 2015 0.6229 0.6229 0.5730 0.5990 25,990 -0.03(-4.39%)
Aug 10, 2015 0.6155 0.6365 0.5780 0.6265 20,430 +0.02(+3.42%)
Aug 07, 2015 0.5889 0.6059 0.5800 0.6058 3,800 +0.05(+9.41%)
Aug 06, 2015 0.5900 0.5900 0.5530 0.5537 6,061 -0.01(-0.98%)
Aug 05, 2015 0.5800 0.5800 0.5499 0.5592 10,500 -0.04(-6.81%)
Aug 04, 2015 0.5990 0.6760 0.5904 0.6000 36,498 +0.05(+9.09%)
Aug 03, 2015 0.5500 0.5500 0.5500 0.5500 5,325 -0.01(-1.75%)
Jul 31, 2015 0.5608 0.5940 0.5598 0.5598 3,000 -0.01(-2.15%)
Jul 30, 2015 0.5575 0.5944 0.5575 0.5721 26,650 -0.04(-6.18%)
Jul 29, 2015 0.5705 0.6098 0.5677 0.6098 5,991 +0.01(+1.97%)
Jul 28, 2015 0.6278 0.6278 0.5769 0.5980 46,336 -0.02(-3.83%)
Jul 27, 2015 0.6565 0.6635 0.6218 0.6218 12,000 -0.01(-1.92%)
Jul 24, 2015 0.6243 0.6454 0.6210 0.6340 11,110 -0.01(-1.09%)
Jul 23, 2015 0.6646 0.6646 0.6410 0.6410 6,765 -0.01(-0.85%)
Jul 22, 2015 0.6400 0.6800 0.6400 0.6465 17,488 -0.01(-1.04%)
Jul 21, 2015 0.6819 0.6830 0.6533 0.6533 8,000 -0.01(-2.07%)
Jul 20, 2015 0.6850 0.6850 0.6600 0.6671 14,970 -0.02(-2.33%)
Jul 17, 2015 0.7290 0.7290 0.6830 0.6830 4,145 -0.05(-6.95%)
Jul 16, 2015 0.6906 0.7381 0.6850 0.7340 4,800 +0.01(+1.35%)
Jul 15, 2015 0.7100 0.7242 0.7010 0.7242 10,000 -0.00(-0.29%)
Jul 14, 2015 0.7553 0.7629 0.7255 0.7263 6,450 -0.02(-3.16%)
Jul 13, 2015 0.7300 0.7500 0.7300 0.7500 30,000 +0.03(+3.79%)
Jul 10, 2015 0.7230 0.7285 0.7221 0.7226 5,000 +0.00(+0.36%)
Jul 08, 2015 0.7200 0.7200 0.7200 0 +0.03(+4.27%)
Jul 07, 2015 0.7344 0.6830 0.6905 14,793 -0.04(-5.98%)
Jul 06, 2015 0.7175 0.7344 0.7050 0.7344 8,690 +0.00(+0.60%)
Jul 02, 2015 0.7300 0.7300 0.7300 0 -0.03(-3.95%)
Jul 01, 2015 0.7600 0.7600 0.7531 0.7600 10,600 -0.01(-1.81%)
Jun 30, 2015 0.7260 0.7740 0.7151 0.7740 47,900 +0.02(+3.20%)
Jun 29, 2015 0.7424 0.7528 0.7300 0.7500 8,917 +0.00(+0.11%)
Jun 26, 2015 0.7420 0.7720 0.7420 0.7492 3,250 -0.05(-6.10%)
Jun 25, 2015 0.7979 0.7979 0.7979 0.7979 100 +0.04(+4.62%)
Jun 24, 2015 0.7964 0.7964 0.7627 0.7627 1,990 -0.02(-2.68%)
Jun 23, 2015 0.7837 0.7837 0.7837 0.7837 300 -0.00(-0.05%)
Jun 22, 2015 0.8440 0.8440 0.7841 0.7841 26,613 -0.09(-10.39%)
Jun 19, 2015 0.8350 0.8750 0.7940 0.8750 23,500 +0.05(+6.32%)
Jun 18, 2015 0.8059 0.8230 0.8059 0.8230 4,600 +0.03(+4.31%)
Jun 17, 2015 0.7850 0.7890 0.7831 0.7890 3,000 +0.00(+0.51%)
Jun 16, 2015 0.7974 0.8100 0.7831 0.7850 33,250 +0.04(+4.67%)
Jun 15, 2015 0.7480 0.7700 0.7480 0.7500 18,052 -0.00(-0.35%)
Jun 12, 2015 0.7759 0.8064 0.7526 0.7526 13,300 +0.03(+3.81%)
Jun 11, 2015 0.7532 0.7532 0.7201 0.7250 32,530 -0.03(-3.91%)
Jun 10, 2015 0.7729 0.7729 0.7440 0.7545 27,605 -0.00(-0.59%)
Jun 09, 2015 0.7510 0.7590 0.7500 0.7590 20,100 +0.03(+3.97%)
Jun 08, 2015 0.7510 0.7510 0.7210 0.7300 37,630 -0.02(-2.65%)
Jun 05, 2015 0.7599 0.7599 0.7280 0.7499 35,655 -0.01(-1.77%)
Jun 04, 2015 0.7710 0.7710 0.7500 0.7634 17,580 -0.03(-3.37%)
Jun 03, 2015 0.7651 0.7900 0.7478 0.7900 44,435 +0.01(+0.74%)
Jun 02, 2015 0.8214 0.8214 0.7630 0.7842 32,897 -0.02(-2.95%)
Jun 01, 2015 0.7960 0.8230 0.7960 0.8080 8,300 +0.01(+1.00%)
May 29, 2015 0.8364 0.8367 0.7980 0.8000 53,010 -0.05(-5.88%)
May 28, 2015 0.8200 0.8500 0.8000 0.8500 156,426 +0.01(+1.42%)
May 27, 2015 0.8490 0.8650 0.8160 0.8381 102,615 -0.02(-2.35%)
May 26, 2015 0.8970 0.8970 0.8320 0.8583 43,146 -0.06(-6.09%)
May 22, 2015 0.9140 0.9140 0.9140 0 -0.02(-1.72%)
May 21, 2015 0.9480 0.9480 0.9286 0.9300 7,999 +0.01(+1.09%)
May 20, 2015 0.9448 0.9448 0.9200 0.9200 6,900 -0.01(-0.65%)
May 19, 2015 0.9600 0.9600 0.9260 0.9260 11,274 +0.00(+0.43%)
May 18, 2015 0.9600 0.9850 0.9220 0.9220 10,950 -0.03(-3.25%)
May 15, 2015 0.9610 0.9620 0.9280 0.9530 39,002 -0.03(-2.58%)
May 14, 2015 0.9980 1.000 0.9750 0.9782 24,006 +0.02(+1.58%)
May 13, 2015 0.9750 1.008 0.9630 0.9630 31,120 +0.01(+0.84%)
May 12, 2015 0.9700 0.9700 0.9500 0.9550 11,761 +0.00(+0.00%)
May 11, 2015 0.9886 0.9886 0.9370 0.9550 13,102 -0.02(-1.55%)
May 08, 2015 0.9900 0.9964 0.9700 0.9700 12,100 -0.02(-2.02%)
May 07, 2015 1.006 1.006 0.9800 0.9900 8,105 -0.03(-2.65%)
May 06, 2015 1.030 1.030 0.9760 1.017 5,300 -0.01(-1.26%)
May 05, 2015 1.070 1.070 1.030 1.030 5,750 -0.01(-1.44%)
May 04, 2015 0.9800 1.057 0.9800 1.045 41,110 +0.12(+13.01%)
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.