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

Coppernico Metals Inc (TSX: CMMC )

2.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 21, 2023 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 (%)
Mar 31, 2017 1.050 1.060 1.020 1.030 123,450 -0.02(-1.90%)
Mar 30, 2017 1.030 1.110 1.030 1.050 685,340 +0.00(+0.00%)
Mar 29, 2017 1.060 1.060 1.020 1.050 323,387 +0.00(+0.00%)
Mar 28, 2017 1.000 1.050 0.9600 1.050 335,205 +0.06(+6.06%)
Mar 27, 2017 0.9500 0.9900 0.9300 0.9900 535,880 -0.01(-1.00%)
Mar 24, 2017 0.9800 1.020 0.9800 1.000 118,451 +0.00(+0.00%)
Mar 23, 2017 1.000 1.010 0.9700 1.000 349,454 +0.00(+0.00%)
Mar 22, 2017 0.9600 1.000 0.9450 1.000 424,320 +0.02(+2.04%)
Mar 21, 2017 1.050 1.050 0.9700 0.9800 711,769 -0.07(-6.67%)
Mar 20, 2017 1.080 1.090 1.050 1.050 149,894 -0.03(-2.78%)
Mar 17, 2017 1.100 1.100 1.070 1.080 153,767 +0.00(+0.00%)
Mar 16, 2017 1.130 1.130 1.080 1.080 281,097 -0.03(-2.70%)
Mar 15, 2017 1.080 1.120 1.050 1.110 558,551 +0.05(+4.72%)
Mar 14, 2017 1.050 1.070 1.020 1.060 566,905 +0.00(+0.00%)
Mar 13, 2017 1.050 1.080 1.050 1.060 237,876 +0.04(+3.92%)
Mar 10, 2017 1.010 1.030 1.000 1.020 261,391 +0.02(+2.00%)
Mar 09, 2017 1.020 1.030 0.9900 1.000 778,223 -0.05(-4.76%)
Mar 08, 2017 1.040 1.060 1.020 1.050 231,915 +0.00(+0.00%)
Mar 07, 2017 1.150 1.150 1.030 1.050 1,133,572 -0.09(-7.89%)
Mar 06, 2017 1.160 1.165 1.135 1.140 364,714 -0.04(-3.39%)
Mar 03, 2017 1.170 1.190 1.150 1.180 293,015 +0.03(+2.61%)
Mar 02, 2017 1.210 1.210 1.150 1.150 472,156 -0.08(-6.50%)
Mar 01, 2017 1.180 1.240 1.180 1.230 1,011,400 +0.08(+6.96%)
Feb 28, 2017 1.170 1.200 1.150 1.150 423,625 -0.02(-1.71%)
Feb 27, 2017 1.200 1.200 1.160 1.170 615,022 -0.03(-2.50%)
Feb 24, 2017 1.200 1.230 1.190 1.200 699,515 -0.01(-0.83%)
Feb 23, 2017 1.250 1.250 1.200 1.210 1,051,771 -0.03(-2.42%)
Feb 22, 2017 1.210 1.260 1.210 1.240 826,157 +0.03(+2.48%)
Feb 21, 2017 1.240 1.240 1.190 1.210 899,942 +0.05(+4.31%)
Feb 17, 2017 1.160 1.160 1.160 0 -0.05(-4.13%)
Feb 16, 2017 1.260 1.270 1.210 1.210 525,232 -0.04(-3.20%)
Feb 15, 2017 1.280 1.290 1.250 1.250 353,558 -0.03(-2.34%)
Feb 14, 2017 1.310 1.320 1.260 1.280 579,376 -0.02(-1.54%)
Feb 13, 2017 1.280 1.300 1.250 1.300 592,094 +0.03(+2.36%)
Feb 10, 2017 1.220 1.270 1.220 1.270 1,797,027 +0.09(+7.63%)
Feb 09, 2017 1.200 1.210 1.150 1.180 338,332 -0.01(-0.84%)
Feb 08, 2017 1.190 1.230 1.180 1.190 1,002,579 +0.04(+3.48%)
Feb 07, 2017 1.180 1.180 1.130 1.150 508,210 -0.03(-2.54%)
Feb 06, 2017 1.230 1.240 1.180 1.180 413,855 -0.04(-3.28%)
Feb 03, 2017 1.250 1.260 1.220 1.220 872,045 -0.07(-5.43%)
Feb 02, 2017 1.190 1.290 1.170 1.290 1,981,002 +0.06(+4.88%)
Feb 01, 2017 1.170 1.240 1.150 1.230 1,083,438 +0.06(+5.13%)
Jan 31, 2017 1.140 1.170 1.130 1.170 735,131 +0.06(+5.41%)
Jan 30, 2017 1.150 1.150 1.100 1.110 806,131 -0.04(-3.48%)
Jan 27, 2017 1.170 1.170 1.130 1.150 2,107,158 +0.00(+0.00%)
Jan 26, 2017 1.200 1.210 1.110 1.150 384,316 -0.05(-4.17%)
Jan 25, 2017 1.190 1.210 1.170 1.200 962,391 +0.01(+0.84%)
Jan 24, 2017 1.180 1.220 1.170 1.190 1,584,274 +0.05(+4.39%)
Jan 23, 2017 1.140 1.160 1.130 1.140 583,852 +0.02(+1.79%)
Jan 20, 2017 1.090 1.140 1.090 1.120 296,270 +0.04(+3.70%)
Jan 19, 2017 1.060 1.110 1.060 1.080 195,131 -0.01(-0.92%)
Jan 18, 2017 1.110 1.150 1.080 1.090 485,260 -0.02(-1.80%)
Jan 17, 2017 1.160 1.170 1.110 1.110 1,286,668 -0.05(-4.31%)
Jan 16, 2017 1.230 1.230 1.140 1.160 990,420 -0.07(-5.69%)
Jan 13, 2017 1.180 1.250 1.150 1.230 761,421 +0.05(+4.24%)
Jan 12, 2017 1.180 1.240 1.160 1.180 1,001,003 +0.03(+2.61%)
Jan 11, 2017 1.130 1.190 1.120 1.150 792,301 +0.03(+2.68%)
Jan 10, 2017 1.100 1.190 1.100 1.120 1,707,917 +0.09(+8.74%)
Jan 09, 2017 1.050 1.050 1.000 1.030 210,370 -0.02(-1.90%)
Jan 06, 2017 1.070 1.080 1.010 1.050 403,306 -0.04(-3.67%)
Jan 05, 2017 1.120 1.130 1.080 1.090 644,720 -0.03(-2.68%)
Jan 04, 2017 0.9800 1.120 0.9800 1.120 944,894 +0.15(+15.46%)
Jan 03, 2017 0.9500 0.9800 0.9400 0.9700 232,855 +0.03(+3.19%)
Dec 30, 2016 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Dec 29, 2016 0.9600 0.9600 0.9100 0.9300 161,028 +0.00(+0.00%)
Dec 28, 2016 0.9000 0.9500 0.9000 0.9300 245,643 +0.05(+5.68%)
Dec 23, 2016 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Dec 22, 2016 0.9200 0.9300 0.8800 0.9000 444,301 -0.04(-4.26%)
Dec 21, 2016 0.9300 1.070 0.9300 0.9400 560,141 +0.01(+1.08%)
Dec 20, 2016 0.8600 0.9500 0.8600 0.9300 534,330 +0.06(+6.90%)
Dec 19, 2016 0.8800 0.9000 0.8500 0.8700 860,638 -0.05(-5.43%)
Dec 16, 2016 0.9100 0.9300 0.9000 0.9200 482,980 -0.01(-1.08%)
Dec 15, 2016 0.9300 0.9600 0.9200 0.9300 300,625 -0.03(-3.12%)
Dec 14, 2016 0.9500 0.9900 0.9200 0.9600 1,971,087 -0.03(-3.03%)
Dec 13, 2016 1.080 1.080 0.9200 0.9900 1,401,000 -0.07(-6.60%)
Dec 12, 2016 1.120 1.120 1.040 1.060 919,081 -0.06(-5.36%)
Dec 09, 2016 1.150 1.180 1.080 1.120 1,356,020 -0.01(-0.88%)
Dec 08, 2016 0.9500 1.130 0.9500 1.130 2,095,910 +0.18(+18.95%)
Dec 07, 2016 0.9800 0.9900 0.9100 0.9500 1,036,574 -0.01(-1.04%)
Dec 06, 2016 0.9000 0.9700 0.8800 0.9600 844,035 +0.06(+6.67%)
Dec 05, 2016 0.8300 0.9100 0.8300 0.9000 862,778 +0.11(+13.92%)
Dec 02, 2016 0.7300 0.7900 0.7300 0.7900 499,305 +0.05(+6.76%)
Dec 01, 2016 0.7600 0.7700 0.7400 0.7400 343,039 -0.04(-5.13%)
Nov 30, 2016 0.7900 0.8000 0.7600 0.7800 697,275 +0.02(+2.63%)
Nov 29, 2016 0.7900 0.7900 0.7400 0.7600 945,084 -0.08(-9.52%)
Nov 28, 2016 0.8800 0.9000 0.8300 0.8400 550,760 -0.03(-3.45%)
Nov 25, 2016 0.9100 0.9200 0.8500 0.8700 573,868 -0.02(-2.25%)
Nov 24, 2016 0.9100 0.9400 0.8900 0.8900 1,182,406 +0.02(+2.30%)
Nov 23, 2016 0.8000 0.8800 0.7600 0.8700 1,409,355 +0.06(+7.41%)
Nov 22, 2016 0.7500 0.8200 0.7400 0.8100 1,154,277 +0.08(+10.96%)
Nov 21, 2016 0.6900 0.7500 0.6900 0.7300 1,048,758 +0.07(+10.61%)
Nov 18, 2016 0.6500 0.6700 0.6400 0.6600 339,255 -0.01(-1.49%)
Nov 17, 2016 0.6800 0.7100 0.6700 0.6700 679,988 +0.01(+1.52%)
Nov 16, 2016 0.6600 0.6800 0.6400 0.6600 416,267 -0.02(-2.94%)
Nov 15, 2016 0.6300 0.6800 0.6100 0.6800 872,778 +0.02(+3.03%)
Nov 14, 2016 0.7000 0.7200 0.6400 0.6600 1,254,842 -0.02(-2.94%)
Nov 11, 2016 0.7500 0.7900 0.6700 0.6800 3,213,355 -0.01(-1.45%)
Nov 10, 2016 0.6200 0.7300 0.6200 0.6900 4,195,077 +0.11(+18.97%)
Nov 09, 2016 0.5800 0.6000 0.5500 0.5800 1,663,525 +0.00(+0.00%)
Nov 08, 2016 0.4800 0.5900 0.4800 0.5800 2,387,659 +0.11(+23.40%)
Nov 07, 2016 0.4550 0.4850 0.4500 0.4700 774,867 +0.02(+4.44%)
Nov 04, 2016 0.4350 0.4550 0.4300 0.4500 149,124 +0.02(+3.45%)
Nov 03, 2016 0.4400 0.4450 0.4200 0.4350 206,300 +0.01(+1.16%)
Nov 02, 2016 0.4400 0.4400 0.4300 0.4300 170,825 -0.02(-3.37%)
Nov 01, 2016 0.4350 0.4450 0.4350 0.4450 150,139 +0.02(+3.49%)
Oct 31, 2016 0.4350 0.4450 0.4150 0.4300 240,195 -0.01(-1.15%)
Oct 28, 2016 0.4450 0.4500 0.4350 0.4350 267,695 -0.01(-1.14%)
Oct 27, 2016 0.4500 0.4500 0.4400 0.4400 3,220 +0.00(+0.00%)
Oct 26, 2016 0.4450 0.4450 0.4350 0.4400 159,556 +0.00(+0.00%)
Oct 25, 2016 0.4550 0.4600 0.4400 0.4400 142,815 -0.01(-2.22%)
Oct 24, 2016 0.4500 0.4550 0.4350 0.4500 231,405 +0.00(+0.00%)
Oct 21, 2016 0.4450 0.4550 0.4400 0.4500 169,400 +0.01(+2.27%)
Oct 20, 2016 0.4350 0.4500 0.4350 0.4400 74,002 +0.01(+1.15%)
Oct 19, 2016 0.4450 0.4450 0.4350 0.4350 198,929 -0.01(-1.14%)
Oct 18, 2016 0.4450 0.4500 0.4400 0.4400 106,398 -0.01(-1.12%)
Oct 17, 2016 0.4500 0.4550 0.4450 0.4450 60,590 -0.01(-2.20%)
Oct 14, 2016 0.4400 0.4550 0.4400 0.4550 156,017 +0.01(+2.25%)
Oct 13, 2016 0.4550 0.4550 0.4400 0.4450 110,040 -0.01(-2.20%)
Oct 12, 2016 0.4500 0.4550 0.4500 0.4550 25,800 +0.01(+2.25%)
Oct 11, 2016 0.4500 0.4500 0.4400 0.4450 85,790 -0.01(-1.11%)
Oct 07, 2016 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Oct 06, 2016 0.4450 0.4600 0.4450 0.4550 1,033,339 -0.01(-1.09%)
Oct 05, 2016 0.4500 0.4650 0.4500 0.4600 75,410 +0.00(+0.00%)
Oct 04, 2016 0.4600 0.4700 0.4550 0.4600 128,080 -0.01(-2.13%)
Oct 03, 2016 0.4800 0.4800 0.4675 0.4700 18,420 -0.01(-2.08%)
Sep 30, 2016 0.4700 0.4800 0.4700 0.4800 55,330 +0.01(+2.13%)
Sep 29, 2016 0.4700 0.4800 0.4700 0.4700 21,520 +0.00(+0.00%)
Sep 28, 2016 0.4600 0.4700 0.4600 0.4700 21,900 +0.01(+2.17%)
Sep 27, 2016 0.4700 0.4750 0.4550 0.4600 48,123 -0.01(-2.13%)
Sep 26, 2016 0.4700 0.4700 0.4600 0.4700 85,300 +0.00(+0.00%)
Sep 23, 2016 0.4700 0.4800 0.4700 0.4700 27,500 -0.01(-1.05%)
Sep 22, 2016 0.4650 0.4850 0.4600 0.4750 324,771 +0.02(+5.56%)
Sep 21, 2016 0.4550 0.4650 0.4500 0.4500 57,760 -0.02(-3.23%)
Sep 20, 2016 0.4500 0.4650 0.4500 0.4650 100,700 +0.01(+1.09%)
Sep 19, 2016 0.4500 0.4700 0.4500 0.4600 99,200 +0.01(+1.10%)
Sep 16, 2016 0.4650 0.4700 0.4550 0.4550 31,500 -0.01(-2.15%)
Sep 15, 2016 0.4750 0.4750 0.4550 0.4650 51,190 +0.00(+0.00%)
Sep 14, 2016 0.4650 0.4700 0.4500 0.4650 77,123 +0.02(+4.49%)
Sep 13, 2016 0.4500 0.4600 0.4400 0.4450 167,150 -0.01(-2.20%)
Sep 12, 2016 0.4650 0.4700 0.4450 0.4550 183,101 -0.01(-3.19%)
Sep 09, 2016 0.4700 0.4800 0.4600 0.4700 187,856 -0.01(-2.08%)
Sep 08, 2016 0.4850 0.4850 0.4700 0.4800 126,037 -0.01(-2.04%)
Sep 07, 2016 0.4900 0.4900 0.4750 0.4900 104,700 +0.00(+0.00%)
Sep 06, 2016 0.4700 0.5100 0.4700 0.4900 317,261 +0.03(+6.52%)
Sep 02, 2016 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
Sep 01, 2016 0.4450 0.4600 0.4350 0.4450 188,700 +0.01(+2.30%)
Aug 31, 2016 0.4350 0.4450 0.4250 0.4350 376,308 +0.00(+0.00%)
Aug 30, 2016 0.4750 0.4750 0.4000 0.4350 543,950 -0.04(-8.42%)
Aug 29, 2016 0.4750 0.4800 0.4700 0.4750 155,544 -0.01(-1.04%)
Aug 26, 2016 0.4900 0.4950 0.4700 0.4800 82,080 +0.00(+0.00%)
Aug 25, 2016 0.4800 0.4900 0.4700 0.4800 199,994 +0.00(+0.00%)
Aug 24, 2016 0.4950 0.5000 0.4800 0.4800 313,457 -0.02(-4.00%)
Aug 23, 2016 0.5100 0.5100 0.5000 0.5000 133,502 -0.01(-1.96%)
Aug 22, 2016 0.5200 0.5200 0.5000 0.5100 271,315 -0.02(-3.77%)
Aug 19, 2016 0.5200 0.5300 0.5200 0.5300 19,620 +0.01(+1.92%)
Aug 18, 2016 0.5200 0.5200 0.5100 0.5200 160,295 +0.01(+1.96%)
Aug 17, 2016 0.5200 0.5200 0.5100 0.5100 29,302 -0.01(-1.92%)
Aug 16, 2016 0.5000 0.5200 0.5000 0.5200 254,350 +0.02(+4.00%)
Aug 15, 2016 0.4950 0.5100 0.4950 0.5000 206,600 -0.01(-1.96%)
Aug 12, 2016 0.5000 0.5100 0.4900 0.5100 395,573 +0.02(+3.03%)
Aug 11, 2016 0.5100 0.5100 0.4950 0.4950 388,880 -0.01(-1.00%)
Aug 10, 2016 0.5100 0.5200 0.5000 0.5000 273,580 +0.00(+0.00%)
Aug 09, 2016 0.5200 0.5200 0.5000 0.5000 386,522 -0.02(-3.85%)
Aug 08, 2016 0.5200 0.5300 0.5200 0.5200 334,075 +0.00(+0.00%)
Aug 05, 2016 0.5400 0.5400 0.5200 0.5200 259,777 -0.01(-1.89%)
Aug 04, 2016 0.5400 0.5400 0.5200 0.5300 141,730 -0.02(-3.64%)
Aug 03, 2016 0.5300 0.5500 0.5100 0.5500 183,298 +0.01(+1.85%)
Aug 02, 2016 0.5200 0.5400 0.5100 0.5400 483,953 +0.01(+1.89%)
Jul 29, 2016 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jul 28, 2016 0.5500 0.5500 0.5300 0.5400 180,390 +0.00(+0.00%)
Jul 27, 2016 0.5800 0.5800 0.5300 0.5400 655,873 -0.02(-3.57%)
Jul 26, 2016 0.5600 0.5700 0.5500 0.5600 102,170 +0.01(+1.82%)
Jul 25, 2016 0.5600 0.5800 0.5500 0.5500 161,908 -0.02(-3.51%)
Jul 22, 2016 0.5500 0.5700 0.5400 0.5700 219,050 +0.01(+1.79%)
Jul 21, 2016 0.5600 0.5600 0.5500 0.5600 84,458 +0.01(+1.82%)
Jul 20, 2016 0.5700 0.5700 0.5400 0.5500 237,552 -0.02(-3.51%)
Jul 19, 2016 0.5600 0.5700 0.5500 0.5700 364,897 +0.00(+0.00%)
Jul 18, 2016 0.5600 0.5700 0.5600 0.5700 166,374 +0.00(+0.00%)
Jul 15, 2016 0.5700 0.5900 0.5700 0.5700 438,210 +0.01(+1.79%)
Jul 14, 2016 0.5900 0.5900 0.5600 0.5600 879,937 -0.03(-5.08%)
Jul 13, 2016 0.6100 0.6200 0.5700 0.5900 1,912,470 -0.01(-1.67%)
Jul 12, 2016 0.6200 0.6400 0.5900 0.6000 1,162,775 +0.01(+1.69%)
Jul 11, 2016 0.5900 0.6400 0.5800 0.5900 947,274 +0.03(+5.36%)
Jul 08, 2016 0.5700 0.5100 0.5600 469,265 +0.05(+9.80%)
Jul 07, 2016 0.5300 0.5400 0.5100 0.5100 186,480 -0.01(-1.92%)
Jul 05, 2016 0.5600 0.5600 0.5100 0.5200 273,743 -0.03(-5.45%)
Jul 04, 2016 0.5200 0.5800 0.5200 0.5500 1,011,716 +0.06(+12.24%)
Jun 30, 2016 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 29, 2016 0.4850 0.5000 0.4850 0.4900 161,800 +0.01(+1.03%)
Jun 28, 2016 0.4850 0.4900 0.4800 0.4850 119,020 +0.02(+3.19%)
Jun 27, 2016 0.4800 0.4850 0.4700 0.4700 260,000 -0.01(-2.08%)
Jun 24, 2016 0.4750 0.4900 0.4700 0.4800 271,490 -0.02(-4.00%)
Jun 23, 2016 0.4950 0.5100 0.4950 0.5000 425,265 +0.02(+3.09%)
Jun 22, 2016 0.4800 0.5000 0.4800 0.4850 389,227 +0.01(+1.04%)
Jun 21, 2016 0.4650 0.4800 0.4650 0.4800 108,000 +0.01(+2.13%)
Jun 20, 2016 0.4800 0.4800 0.4700 0.4700 165,452 +0.00(+0.00%)
Jun 17, 2016 0.4800 0.4800 0.4650 0.4700 129,892 +0.00(+0.00%)
Jun 16, 2016 0.4800 0.4800 0.4650 0.4700 228,143 -0.01(-1.05%)
Jun 15, 2016 0.4800 0.4900 0.4750 0.4750 183,935 +0.01(+2.15%)
Jun 14, 2016 0.4700 0.4750 0.4650 0.4650 100,151 -0.01(-2.11%)
Jun 13, 2016 0.4700 0.4900 0.4550 0.4750 405,188 +0.00(+0.00%)
Jun 10, 2016 0.4850 0.4850 0.4650 0.4750 270,006 -0.02(-3.06%)
Jun 09, 2016 0.4900 0.4950 0.4800 0.4900 143,850 -0.01(-2.00%)
Jun 08, 2016 0.4850 0.5100 0.4850 0.5000 226,251 +0.02(+4.17%)
Jun 07, 2016 0.4950 0.4950 0.4750 0.4800 248,569 -0.02(-4.00%)
Jun 06, 2016 0.5100 0.5200 0.4900 0.5000 262,490 +0.01(+1.01%)
Jun 03, 2016 0.4950 0.5000 0.4900 0.4950 367,514 +0.01(+1.02%)
Jun 02, 2016 0.4750 0.4900 0.4750 0.4900 107,173 +0.02(+3.16%)
Jun 01, 2016 0.4800 0.4800 0.4650 0.4750 99,400 -0.01(-1.04%)
May 31, 2016 0.4800 0.4900 0.4750 0.4800 103,495 +0.01(+1.05%)
May 30, 2016 0.4800 0.4900 0.4700 0.4750 108,800 +0.01(+1.06%)
May 27, 2016 0.4700 0.4750 0.4650 0.4700 191,319 +0.00(+0.00%)
May 26, 2016 0.4650 0.4750 0.4650 0.4700 130,975 +0.01(+2.17%)
May 25, 2016 0.4550 0.4700 0.4500 0.4600 210,100 +0.00(+0.00%)
May 24, 2016 0.4650 0.4700 0.4500 0.4600 112,682 +0.00(+0.00%)
May 20, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
May 19, 2016 0.4600 0.4650 0.4500 0.4550 223,700 -0.01(-2.15%)
May 18, 2016 0.4800 0.4850 0.4600 0.4650 270,335 -0.01(-3.12%)
May 17, 2016 0.4800 0.4900 0.4700 0.4800 163,619 +0.01(+2.13%)
May 16, 2016 0.4700 0.4800 0.4650 0.4700 179,360 +0.01(+2.17%)
May 13, 2016 0.4900 0.4900 0.4600 0.4600 284,384 -0.01(-3.16%)
May 12, 2016 0.4900 0.5000 0.4700 0.4750 300,910 -0.02(-3.06%)
May 11, 2016 0.5000 0.5100 0.4800 0.4900 323,780 +0.00(+0.00%)
May 10, 2016 0.4750 0.5100 0.4650 0.4900 496,877 +0.02(+3.16%)
May 09, 2016 0.4900 0.4900 0.4700 0.4750 622,838 -0.04(-6.86%)
May 06, 2016 0.5200 0.5300 0.5000 0.5100 476,150 +0.00(+0.00%)
May 05, 2016 0.5500 0.5500 0.5100 0.5100 488,049 -0.04(-7.27%)
May 04, 2016 0.5600 0.5600 0.5300 0.5500 433,366 -0.01(-1.79%)
May 03, 2016 0.5900 0.5900 0.5600 0.5600 342,400 -0.03(-5.08%)
May 02, 2016 0.6400 0.6500 0.5900 0.5900 728,538 -0.01(-1.67%)
Apr 29, 2016 0.6100 0.6300 0.5900 0.6000 608,471 +0.03(+5.26%)
Apr 28, 2016 0.5700 0.6000 0.5600 0.5700 445,037 +0.00(+0.00%)
Apr 27, 2016 0.5600 0.5700 0.5500 0.5700 479,570 +0.00(+0.00%)
Apr 26, 2016 0.5500 0.5800 0.5500 0.5700 187,558 +0.02(+3.64%)
Apr 25, 2016 0.6000 0.6000 0.5400 0.5500 420,483 -0.03(-5.17%)
Apr 22, 2016 0.6100 0.6200 0.5800 0.5800 485,348 +0.00(+0.00%)
Apr 21, 2016 0.6100 0.6300 0.5800 0.5800 693,829 +0.01(+1.75%)
Apr 20, 2016 0.5900 0.6500 0.5700 0.5700 1,394,360 -0.02(-3.39%)
Apr 19, 2016 0.5200 0.6000 0.5200 0.5900 1,317,478 +0.09(+18.00%)
Apr 18, 2016 0.4950 0.5200 0.4900 0.5000 768,893 +0.01(+2.04%)
Apr 15, 2016 0.4950 0.5000 0.4900 0.4900 264,405 -0.01(-1.01%)
Apr 14, 2016 0.5200 0.5200 0.4900 0.4950 350,731 -0.03(-4.81%)
Apr 13, 2016 0.5000 0.5200 0.4950 0.5200 807,166 +0.02(+4.00%)
Apr 12, 2016 0.5000 0.5100 0.4900 0.5000 821,398 +0.01(+2.04%)
Apr 11, 2016 0.4800 0.5000 0.4800 0.4900 261,806 +0.01(+2.08%)
Apr 08, 2016 0.4850 0.4900 0.4800 0.4800 165,640 +0.02(+4.35%)
Apr 07, 2016 0.4700 0.4950 0.4600 0.4600 504,215 -0.04(-8.00%)
Apr 06, 2016 0.4900 0.5000 0.4800 0.5000 338,650 +0.01(+2.04%)
Apr 05, 2016 0.4950 0.4950 0.4850 0.4900 164,571 -0.01(-1.01%)
Apr 04, 2016 0.5300 0.5300 0.4950 0.4950 699,040 -0.04(-6.60%)
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.