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

Nord Precious Metals Mining Inc (OP: CCWOF )

0.0273 +0.0016 (+6.23%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 31, 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 (%)
Sep 30, 2020 0.3798 0.4118 0.3798 0.4000 199,264 +0.00(+0.45%)
Sep 29, 2020 0.3846 0.4056 0.3800 0.3982 62,215 -0.01(-1.29%)
Sep 28, 2020 0.3921 0.4034 0.3800 0.4034 55,783 +0.03(+7.32%)
Sep 25, 2020 0.3634 0.3759 0.3500 0.3759 103,900 -0.00(-1.05%)
Sep 24, 2020 0.3320 0.3900 0.3320 0.3799 156,836 +0.04(+11.74%)
Sep 23, 2020 0.3580 0.3851 0.3275 0.3400 353,772 -0.05(-13.51%)
Sep 22, 2020 0.3930 0.4170 0.3750 0.3931 191,084 -0.01(-2.38%)
Sep 21, 2020 0.4200 0.4274 0.3910 0.4027 107,487 -0.03(-6.35%)
Sep 18, 2020 0.4585 0.4585 0.4232 0.4300 114,000 -0.01(-2.85%)
Sep 17, 2020 0.4400 0.4490 0.4300 0.4426 255,285 -0.02(-4.86%)
Sep 16, 2020 0.4687 0.4687 0.4500 0.4652 120,558 +0.01(+1.22%)
Sep 15, 2020 0.4760 0.4760 0.4445 0.4596 200,870 -0.00(-0.09%)
Sep 14, 2020 0.4669 0.4725 0.4500 0.4600 138,233 +0.01(+2.91%)
Sep 11, 2020 0.4515 0.4609 0.4470 0.4470 59,500 -0.00(-0.67%)
Sep 10, 2020 0.4850 0.4850 0.4500 0.4500 110,935 -0.01(-3.00%)
Sep 09, 2020 0.4731 0.4800 0.4466 0.4639 125,272 -0.00(-0.66%)
Sep 08, 2020 0.4750 0.4791 0.4441 0.4670 240,589 -0.01(-1.68%)
Sep 04, 2020 0.4543 0.4915 0.4315 0.4750 243,700 +0.02(+3.46%)
Sep 03, 2020 0.4870 0.4911 0.4500 0.4591 200,828 -0.03(-5.65%)
Sep 02, 2020 0.4741 0.4933 0.4723 0.4866 39,061 +0.01(+1.86%)
Sep 01, 2020 0.4960 0.5001 0.4750 0.4777 137,614 -0.01(-1.67%)
Aug 31, 2020 0.4893 0.4963 0.4680 0.4858 193,617 -0.01(-2.55%)
Aug 28, 2020 0.5097 0.5200 0.4830 0.4985 219,100 -0.00(-0.30%)
Aug 27, 2020 0.5065 0.5220 0.4866 0.5000 90,995 -0.01(-1.96%)
Aug 26, 2020 0.5123 0.5352 0.5076 0.5100 185,906 +0.00(+0.45%)
Aug 25, 2020 0.5354 0.5354 0.5000 0.5077 164,970 -0.00(-0.45%)
Aug 24, 2020 0.4899 0.5151 0.4899 0.5100 251,240 +0.03(+6.25%)
Aug 21, 2020 0.4932 0.4961 0.4750 0.4800 89,000 -0.01(-2.68%)
Aug 20, 2020 0.4854 0.5013 0.4832 0.4932 115,783 +0.00(+0.80%)
Aug 19, 2020 0.4951 0.5000 0.4700 0.4893 137,303 -0.00(-0.75%)
Aug 18, 2020 0.5500 0.5500 0.4856 0.4930 183,927 -0.04(-7.82%)
Aug 17, 2020 0.4710 0.5491 0.4710 0.5348 674,568 +0.09(+21.27%)
Aug 14, 2020 0.4582 0.4855 0.4400 0.4410 487,600 -0.02(-3.63%)
Aug 13, 2020 0.3830 0.4576 0.3830 0.4576 319,573 +0.07(+17.18%)
Aug 12, 2020 0.4022 0.4125 0.3900 0.3905 124,157 +0.01(+1.30%)
Aug 11, 2020 0.3947 0.4249 0.3855 0.3855 97,915 -0.04(-8.97%)
Aug 10, 2020 0.4396 0.4460 0.4083 0.4235 105,900 -0.01(-1.99%)
Aug 07, 2020 0.4300 0.4377 0.4079 0.4321 336,100 -0.01(-1.80%)
Aug 06, 2020 0.4570 0.4640 0.4324 0.4400 173,063 -0.01(-2.68%)
Aug 05, 2020 0.4780 0.4825 0.4500 0.4521 330,750 -0.01(-1.72%)
Aug 04, 2020 0.4660 0.4780 0.4500 0.4600 218,515 -0.01(-3.16%)
Aug 03, 2020 0.4900 0.4900 0.4500 0.4750 514,004 +0.03(+7.18%)
Jul 31, 2020 0.4220 0.4513 0.4010 0.4432 494,400 +0.02(+5.52%)
Jul 30, 2020 0.4356 0.4444 0.4160 0.4200 29,303 +0.00(+0.02%)
Jul 29, 2020 0.4290 0.4513 0.4180 0.4199 56,548 -0.02(-4.00%)
Jul 28, 2020 0.4500 0.4591 0.4290 0.4374 242,254 -0.00(-0.79%)
Jul 27, 2020 0.4746 0.4861 0.4180 0.4409 316,577 -0.00(-0.77%)
Jul 24, 2020 0.4545 0.4800 0.4200 0.4443 631,200 +0.01(+2.14%)
Jul 23, 2020 0.4695 0.4745 0.4339 0.4350 151,216 -0.03(-6.23%)
Jul 22, 2020 0.4959 0.5155 0.4575 0.4639 586,457 -0.02(-3.15%)
Jul 21, 2020 0.4881 0.5036 0.4577 0.4790 470,093 +0.01(+1.78%)
Jul 20, 2020 0.4469 0.4760 0.4469 0.4706 162,895 +0.04(+8.18%)
Jul 17, 2020 0.4347 0.4498 0.4320 0.4350 37,000 +0.01(+1.16%)
Jul 16, 2020 0.4286 0.4394 0.4286 0.4300 21,556 -0.01(-1.76%)
Jul 15, 2020 0.4401 0.4401 0.4205 0.4377 25,944 +0.01(+1.81%)
Jul 14, 2020 0.4280 0.4476 0.4101 0.4299 118,667 -0.01(-2.54%)
Jul 13, 2020 0.4542 0.4744 0.4411 0.4411 216,371 +0.00(+0.80%)
Jul 10, 2020 0.4696 0.4696 0.4300 0.4376 171,200 -0.03(-6.91%)
Jul 09, 2020 0.5145 0.5145 0.4360 0.4701 132,311 -0.02(-4.06%)
Jul 08, 2020 0.4850 0.4920 0.4600 0.4900 705,752 +0.05(+11.72%)
Jul 07, 2020 0.3941 0.4609 0.3941 0.4386 143,434 +0.01(+2.72%)
Jul 06, 2020 0.4155 0.4300 0.4075 0.4270 141,878 +0.02(+6.03%)
Jul 02, 2020 0.4400 0.4400 0.4026 0.4027 124,400 -0.02(-3.94%)
Jul 01, 2020 0.4211 0.4747 0.4150 0.4192 130,205 -0.01(-2.44%)
Jun 30, 2020 0.3835 0.4297 0.3750 0.4297 115,150 +0.05(+13.08%)
Jun 29, 2020 0.3723 0.3979 0.3700 0.3800 39,277 -0.00(-1.04%)
Jun 26, 2020 0.4059 0.4059 0.3840 0.3840 55,200 -0.01(-1.54%)
Jun 25, 2020 0.3914 0.4063 0.3753 0.3900 69,092 +0.01(+1.30%)
Jun 24, 2020 0.4100 0.4123 0.3713 0.3850 91,195 -0.02(-5.64%)
Jun 23, 2020 0.3800 0.4165 0.3800 0.4080 274,545 +0.03(+7.94%)
Jun 22, 2020 0.3816 0.3816 0.3665 0.3780 34,788 +0.01(+1.59%)
Jun 19, 2020 0.3949 0.3949 0.3572 0.3721 246,900 -0.02(-3.97%)
Jun 18, 2020 0.3970 0.4000 0.3801 0.3875 36,270 +0.01(+1.81%)
Jun 17, 2020 0.4092 0.4175 0.3779 0.3806 98,788 -0.04(-8.49%)
Jun 16, 2020 0.4400 0.4400 0.4035 0.4159 153,600 -0.00(-0.98%)
Jun 15, 2020 0.3941 0.4305 0.3716 0.4200 190,460 +0.03(+9.09%)
Jun 12, 2020 0.3859 0.4014 0.3800 0.3850 107,700 +0.01(+1.32%)
Jun 11, 2020 0.3926 0.4100 0.3630 0.3800 162,867 -0.01(-1.55%)
Jun 10, 2020 0.4210 0.4210 0.3812 0.3860 32,035 -0.01(-3.50%)
Jun 09, 2020 0.3966 0.4196 0.3716 0.4000 74,390 +0.00(+0.08%)
Jun 08, 2020 0.3599 0.3997 0.3518 0.3997 213,536 +0.05(+12.81%)
Jun 05, 2020 0.3530 0.3667 0.3486 0.3543 66,500 +0.00(+1.23%)
Jun 04, 2020 0.3660 0.3818 0.3468 0.3500 78,414 -0.03(-7.41%)
Jun 03, 2020 0.3950 0.3950 0.3780 0.3780 52,568 -0.02(-4.50%)
Jun 02, 2020 0.4166 0.4166 0.3846 0.3958 83,914 -0.04(-8.15%)
Jun 01, 2020 0.4200 0.4361 0.4191 0.4309 100,864 +0.02(+5.41%)
May 29, 2020 0.4186 0.4186 0.3942 0.4088 116,400 +0.00(+0.94%)
May 28, 2020 0.4001 0.4163 0.3889 0.4050 157,513 -0.00(-1.03%)
May 27, 2020 0.4047 0.4099 0.3900 0.4092 18,050 +0.02(+4.07%)
May 26, 2020 0.3818 0.4235 0.3818 0.3932 15,924 -0.01(-1.60%)
May 22, 2020 0.3675 0.4027 0.3675 0.3996 65,000 +0.03(+7.91%)
May 21, 2020 0.4007 0.4007 0.3700 0.3703 22,826 -0.02(-5.85%)
May 20, 2020 0.3979 0.4060 0.3862 0.3933 52,460 -0.00(-1.16%)
May 19, 2020 0.4211 0.4211 0.3902 0.3979 82,619 -0.02(-4.12%)
May 18, 2020 0.4000 0.4300 0.3835 0.4150 8,994 +0.04(+11.56%)
May 15, 2020 0.3320 0.3859 0.3320 0.3720 129,800 +0.03(+7.79%)
May 14, 2020 0.3101 0.3569 0.3101 0.3451 25,060 +0.02(+6.35%)
May 13, 2020 0.3500 0.3613 0.3238 0.3245 31,777 -0.05(-12.93%)
May 12, 2020 0.3592 0.3748 0.3592 0.3727 13,300 +0.02(+6.49%)
May 11, 2020 0.3349 0.3504 0.3267 0.3500 162,991 +0.03(+8.36%)
May 08, 2020 0.3250 0.3250 0.3109 0.3230 17,800 -0.02(-5.97%)
May 07, 2020 0.3150 0.3435 0.3125 0.3435 64,339 +0.03(+11.31%)
May 06, 2020 0.2960 0.3086 0.2960 0.3086 11,200 +0.01(+4.97%)
May 05, 2020 0.2899 0.2998 0.2810 0.2940 139,032 +0.01(+5.15%)
May 04, 2020 0.2894 0.2894 0.2796 0.2796 1,777 -0.01(-2.37%)
May 01, 2020 0.2801 0.2864 0.2670 0.2864 39,500 +0.00(+0.49%)
Apr 30, 2020 0.2900 0.2925 0.2845 0.2850 46,730 -0.01(-4.68%)
Apr 29, 2020 0.2933 0.3000 0.2843 0.2990 159,748 -0.00(-1.29%)
Apr 28, 2020 0.3029 0.3029 0.3029 0.3029 5,092 +0.00(+0.03%)
Apr 27, 2020 0.2900 0.3028 0.2819 0.3028 18,342 +0.01(+2.30%)
Apr 24, 2020 0.3001 0.3001 0.2775 0.2960 78,500 +0.00(+0.51%)
Apr 23, 2020 0.2750 0.2976 0.2750 0.2945 32,785 +0.02(+8.47%)
Apr 22, 2020 0.2600 0.2800 0.2600 0.2715 27,048 +0.02(+6.18%)
Apr 21, 2020 0.2640 0.2640 0.2501 0.2557 51,823 -0.03(-9.77%)
Apr 20, 2020 0.2911 0.3090 0.2800 0.2834 40,011 -0.02(-5.31%)
Apr 17, 2020 0.2912 0.3100 0.2912 0.2993 26,000 -0.01(-2.98%)
Apr 16, 2020 0.2961 0.3094 0.2910 0.3085 25,100 +0.00(+1.15%)
Apr 15, 2020 0.3231 0.3231 0.2923 0.3050 43,915 -0.03(-8.19%)
Apr 14, 2020 0.3200 0.3323 0.3041 0.3322 29,093 +0.02(+6.44%)
Apr 13, 2020 0.2969 0.3121 0.2908 0.3121 88,004 +0.02(+8.37%)
Apr 09, 2020 0.2832 0.2970 0.2832 0.2880 17,500 +0.01(+4.01%)
Apr 08, 2020 0.2640 0.2773 0.2640 0.2769 16,585 -0.00(-0.04%)
Apr 07, 2020 0.2935 0.3029 0.2704 0.2770 17,656 +0.00(+0.22%)
Apr 06, 2020 0.2699 0.2764 0.2650 0.2764 16,490 +0.02(+6.31%)
Apr 03, 2020 0.2500 0.2600 0.2461 0.2600 20,600 +0.01(+5.73%)
Apr 02, 2020 0.2366 0.2499 0.2366 0.2459 25,500 +0.03(+13.84%)
Apr 01, 2020 0.2213 0.2213 0.2155 0.2160 56,856 -0.03(-11.48%)
Mar 31, 2020 0.2218 0.2440 0.2218 0.2440 27,321 +0.03(+12.96%)
Mar 30, 2020 0.2310 0.2310 0.2160 0.2160 93,239 -0.03(-10.63%)
Mar 27, 2020 0.2387 0.2539 0.2244 0.2417 33,500 -0.02(-7.04%)
Mar 26, 2020 0.2690 0.2770 0.2600 0.2600 29,500 +0.02(+6.91%)
Mar 25, 2020 0.2381 0.2783 0.2201 0.2432 110,100 +0.01(+6.53%)
Mar 24, 2020 0.2270 0.2409 0.2234 0.2283 92,147 +0.02(+8.71%)
Mar 23, 2020 0.2085 0.2202 0.2000 0.2100 222,865 -0.01(-4.02%)
Mar 20, 2020 0.2270 0.2270 0.2093 0.2188 42,200 -0.01(-3.01%)
Mar 19, 2020 0.1900 0.2256 0.1850 0.2256 86,185 +0.03(+15.10%)
Mar 18, 2020 0.2169 0.2215 0.1839 0.1960 191,905 -0.03(-14.78%)
Mar 17, 2020 0.1888 0.2406 0.1888 0.2300 24,600 +0.03(+15.00%)
Mar 16, 2020 0.2171 0.2179 0.1764 0.2000 126,811 -0.03(-12.66%)
Mar 13, 2020 0.2743 0.2929 0.2264 0.2290 75,500 -0.01(-4.58%)
Mar 12, 2020 0.2349 0.2700 0.2032 0.2400 380,417 -0.04(-12.89%)
Mar 11, 2020 0.3014 0.3014 0.2737 0.2755 110,414 -0.03(-8.59%)
Mar 10, 2020 0.3058 0.3132 0.2811 0.3014 57,900 +0.02(+7.64%)
Mar 09, 2020 0.3071 0.3200 0.2778 0.2800 251,913 -0.08(-22.76%)
Mar 06, 2020 0.4144 0.4144 0.3564 0.3625 60,200 -0.04(-10.71%)
Mar 05, 2020 0.4009 0.4199 0.3900 0.4060 248,187 -0.01(-3.49%)
Mar 04, 2020 0.4068 0.4380 0.4016 0.4207 110,220 +0.01(+3.39%)
Mar 03, 2020 0.3945 0.4449 0.3680 0.4069 192,873 +0.04(+9.65%)
Mar 02, 2020 0.3000 0.3711 0.3000 0.3711 183,074 +0.07(+23.70%)
Feb 28, 2020 0.3230 0.3599 0.2900 0.3000 497,700 -0.08(-20.02%)
Feb 27, 2020 0.4100 0.4100 0.3452 0.3751 174,269 -0.03(-7.43%)
Feb 26, 2020 0.4160 0.4160 0.3945 0.4052 36,356 -0.03(-6.83%)
Feb 25, 2020 0.4520 0.4660 0.4170 0.4349 91,625 -0.02(-4.54%)
Feb 24, 2020 0.4820 0.4857 0.4556 0.4556 71,342 -0.02(-4.83%)
Feb 21, 2020 0.4639 0.4850 0.4639 0.4787 99,200 +0.01(+2.40%)
Feb 20, 2020 0.4495 0.4680 0.4240 0.4675 166,855 +0.00(+0.75%)
Feb 19, 2020 0.4240 0.4640 0.4240 0.4640 31,603 +0.04(+8.41%)
Feb 18, 2020 0.4409 0.4475 0.4280 0.4280 38,889 -0.02(-3.60%)
Feb 14, 2020 0.4380 0.4575 0.4380 0.4440 42,500 +0.01(+2.33%)
Feb 13, 2020 0.4450 0.4451 0.4048 0.4339 123,449 -0.01(-2.49%)
Feb 12, 2020 0.4300 0.4649 0.4300 0.4450 38,700 -0.03(-5.42%)
Feb 11, 2020 0.4648 0.4779 0.4648 0.4705 8,292 +0.01(+1.62%)
Feb 10, 2020 0.4810 0.4810 0.4445 0.4630 30,185 +0.01(+1.62%)
Feb 07, 2020 0.4605 0.4763 0.4532 0.4556 17,100 -0.03(-5.89%)
Feb 06, 2020 0.4570 0.4865 0.4450 0.4841 69,735 +0.03(+6.96%)
Feb 05, 2020 0.4388 0.4545 0.4388 0.4526 28,680 -0.00(-0.70%)
Feb 04, 2020 0.4800 0.4800 0.4322 0.4558 51,388 -0.02(-5.04%)
Feb 03, 2020 0.4900 0.4919 0.4708 0.4800 35,500 -0.01(-2.04%)
Jan 31, 2020 0.5100 0.5100 0.4900 0.4900 40,000 -0.01(-1.55%)
Jan 30, 2020 0.5019 0.5119 0.4791 0.4977 149,070 -0.01(-2.41%)
Jan 29, 2020 0.4950 0.5250 0.4750 0.5100 59,145 -0.00(-0.93%)
Jan 28, 2020 0.4900 0.5289 0.4900 0.5148 35,000 +0.02(+4.46%)
Jan 27, 2020 0.5350 0.5359 0.4824 0.4928 76,558 -0.04(-6.67%)
Jan 24, 2020 0.5158 0.5281 0.5158 0.5280 13,000 +0.01(+1.54%)
Jan 23, 2020 0.5371 0.5374 0.5200 0.5200 45,285 -0.01(-1.89%)
Jan 22, 2020 0.5614 0.5680 0.5200 0.5300 220,936 -0.02(-4.31%)
Jan 21, 2020 0.5340 0.5540 0.5062 0.5539 255,757 +0.02(+3.90%)
Jan 17, 2020 0.5000 0.5331 0.4717 0.5331 152,700 +0.03(+5.84%)
Jan 16, 2020 0.4958 0.5150 0.4958 0.5037 76,424 -0.00(-0.43%)
Jan 15, 2020 0.4924 0.5059 0.4700 0.5059 30,811 +0.00(+0.62%)
Jan 14, 2020 0.5086 0.5329 0.4946 0.5028 234,509 -0.02(-4.23%)
Jan 13, 2020 0.5400 0.5600 0.4980 0.5250 368,354 -0.01(-1.33%)
Jan 10, 2020 0.5334 0.5340 0.5150 0.5321 60,400 +0.05(+10.85%)
Jan 09, 2020 0.5178 0.5178 0.4330 0.4800 117,310 -0.04(-8.45%)
Jan 08, 2020 0.5300 0.5300 0.5181 0.5243 29,608 -0.00(-0.47%)
Jan 07, 2020 0.5496 0.5496 0.5195 0.5268 68,210 -0.00(-0.49%)
Jan 06, 2020 0.5400 0.5400 0.5100 0.5294 268,223 +0.01(+1.69%)
Jan 03, 2020 0.5240 0.5425 0.5140 0.5206 142,800 +0.01(+2.08%)
Jan 02, 2020 0.4750 0.5111 0.4660 0.5100 49,752 +0.04(+7.37%)
Dec 31, 2019 0.5126 0.5126 0.4750 0.4750 73,000 -0.02(-3.06%)
Dec 30, 2019 0.4796 0.5062 0.4766 0.4900 411,710 +0.01(+2.25%)
Dec 27, 2019 0.4900 0.5049 0.4790 0.4792 63,500 -0.00(-0.99%)
Dec 26, 2019 0.4800 0.4950 0.4800 0.4840 23,404 +0.00(+1.02%)
Dec 24, 2019 0.5068 0.5068 0.4700 0.4791 151,100 -0.01(-2.22%)
Dec 23, 2019 0.4409 0.4976 0.4409 0.4900 133,525 +0.08(+18.64%)
Dec 20, 2019 0.3928 0.4130 0.3700 0.4130 43,700 +0.01(+3.64%)
Dec 19, 2019 0.3900 0.3987 0.3859 0.3985 125,723 +0.03(+7.70%)
Dec 18, 2019 0.4135 0.4135 0.3700 0.3700 125,183 -0.04(-8.87%)
Dec 17, 2019 0.3930 0.4060 0.3701 0.4060 102,790 +0.04(+9.73%)
Dec 16, 2019 0.3500 0.3730 0.3478 0.3700 211,689 +0.03(+9.24%)
Dec 13, 2019 0.3353 0.3387 0.3079 0.3387 246,300 +0.02(+6.14%)
Dec 12, 2019 0.3070 0.3200 0.3070 0.3191 5,100 +0.01(+4.49%)
Dec 11, 2019 0.3079 0.3168 0.3054 0.3054 7,119 -0.01(-2.43%)
Dec 10, 2019 0.3269 0.3269 0.3130 0.3130 8,360 +0.00(+0.48%)
Dec 09, 2019 0.3200 0.3237 0.3115 0.3115 20,509 -0.01(-4.07%)
Dec 06, 2019 0.3095 0.3250 0.3093 0.3247 82,100 -0.00(-0.37%)
Dec 05, 2019 0.3141 0.3259 0.3141 0.3259 177,020 +0.01(+2.81%)
Dec 04, 2019 0.2970 0.3170 0.2970 0.3170 118,950 +0.02(+4.97%)
Dec 03, 2019 0.3058 0.3171 0.3020 0.3020 31,475 -0.01(-2.64%)
Dec 02, 2019 0.3200 0.3200 0.3030 0.3102 4,736 -0.01(-2.79%)
Nov 29, 2019 0.3239 0.3249 0.3143 0.3191 11,100 +0.01(+1.59%)
Nov 27, 2019 0.3215 0.3232 0.3134 0.3141 22,600 +0.00(+1.00%)
Nov 26, 2019 0.3248 0.3248 0.3096 0.3110 59,425 -0.01(-2.81%)
Nov 25, 2019 0.3130 0.3200 0.3060 0.3200 122,900 -0.00(-0.25%)
Nov 22, 2019 0.3220 0.3258 0.3131 0.3208 58,100 +0.00(+0.63%)
Nov 21, 2019 0.3100 0.3189 0.3059 0.3188 38,564 +0.01(+2.84%)
Nov 20, 2019 0.3159 0.3159 0.3014 0.3100 58,253 -0.00(-1.05%)
Nov 19, 2019 0.3199 0.3199 0.3133 0.3133 27,440 -0.00(-1.42%)
Nov 18, 2019 0.3136 0.3211 0.3061 0.3178 71,850 +0.01(+4.88%)
Nov 15, 2019 0.3166 0.3166 0.3030 0.3030 5,000 -0.01(-4.36%)
Nov 14, 2019 0.3089 0.3190 0.3089 0.3168 285,785 +0.01(+2.99%)
Nov 13, 2019 0.3060 0.3076 0.2908 0.3076 86,842 +0.01(+3.57%)
Nov 12, 2019 0.3043 0.3043 0.2843 0.2970 49,840 -0.01(-2.40%)
Nov 11, 2019 0.2900 0.3090 0.2900 0.3043 46,645 +0.02(+6.40%)
Nov 08, 2019 0.2790 0.2900 0.2790 0.2860 28,500 +0.01(+1.82%)
Nov 07, 2019 0.2900 0.2928 0.2711 0.2809 92,350 -0.00(-0.74%)
Nov 06, 2019 0.2600 0.2859 0.2510 0.2830 810,595 +0.02(+6.79%)
Nov 05, 2019 0.2690 0.2709 0.2563 0.2650 61,077 -0.00(-1.49%)
Nov 04, 2019 0.2600 0.2751 0.2600 0.2690 32,244 +0.01(+3.86%)
Nov 01, 2019 0.2582 0.2620 0.2555 0.2590 42,200 -0.01(-3.00%)
Oct 31, 2019 0.2555 0.2670 0.2555 0.2670 17,556 +0.00(+0.56%)
Oct 30, 2019 0.2655 0.2715 0.2655 0.2655 17,500 -0.01(-4.05%)
Oct 29, 2019 0.2842 0.2842 0.2689 0.2767 53,500 -0.00(-1.50%)
Oct 28, 2019 0.2674 0.2910 0.2644 0.2809 80,003 +0.02(+8.50%)
Oct 25, 2019 0.2590 0.2626 0.2500 0.2589 61,400 -0.00(-0.77%)
Oct 24, 2019 0.2540 0.2667 0.2495 0.2609 26,339 +0.02(+8.71%)
Oct 23, 2019 0.2641 0.2641 0.2400 0.2400 18,367 -0.02(-6.47%)
Oct 22, 2019 0.2600 0.2600 0.2566 0.2566 7,000 -0.01(-5.10%)
Oct 21, 2019 0.2770 0.2770 0.2704 0.2704 19,450 -0.01(-2.24%)
Oct 18, 2019 0.2766 0.2766 0.2766 0.2766 4,000 +0.00(+0.22%)
Oct 17, 2019 0.2898 0.2898 0.2716 0.2760 78,349 -0.01(-3.83%)
Oct 16, 2019 0.2910 0.2910 0.2800 0.2870 63,545 +0.01(+2.87%)
Oct 15, 2019 0.2827 0.2877 0.2790 0.2790 24,000 -0.02(-6.19%)
Oct 14, 2019 0.3000 0.3000 0.2974 0.2974 7,000 +0.02(+6.21%)
Oct 11, 2019 0.2700 0.2800 0.2608 0.2800 92,700 +0.03(+13.45%)
Oct 10, 2019 0.2468 0.2468 0.2468 0.2468 1,500 -0.01(-2.22%)
Oct 09, 2019 0.2470 0.2524 0.2364 0.2524 18,930 +0.01(+2.14%)
Oct 08, 2019 0.2517 0.2517 0.2471 0.2471 39,600 -0.00(-1.16%)
Oct 07, 2019 0.2505 0.2505 0.2500 0.2500 44,134 -0.00(-1.19%)
Oct 04, 2019 0.2525 0.2530 0.2525 0.2530 8,000 +0.00(+1.52%)
Oct 03, 2019 0.2660 0.2660 0.2470 0.2492 14,966 -0.01(-2.92%)
Oct 02, 2019 0.2509 0.2567 0.2485 0.2567 46,400 +0.02(+7.41%)
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.