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

Osisko Mining (OP: OBNNF )

2.170 -0.090 (-3.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 30, 2020 2.640 2.780 2.500 2.508 688,119 -0.13(-4.93%)
Apr 29, 2020 2.700 2.790 2.500 2.638 759,000 +0.12(+4.85%)
Apr 28, 2020 2.650 2.650 2.419 2.516 1,183,977 +0.08(+3.40%)
Apr 27, 2020 2.305 2.434 2.210 2.433 979,159 +0.17(+7.48%)
Apr 24, 2020 2.140 2.280 2.140 2.263 326,000 +0.06(+2.88%)
Apr 23, 2020 2.440 2.440 2.180 2.200 429,673 +0.00(+0.10%)
Apr 22, 2020 2.140 2.295 2.140 2.198 379,399 -0.01(-0.26%)
Apr 21, 2020 2.250 2.280 2.120 2.203 151,588 -0.05(-2.07%)
Apr 20, 2020 2.230 2.313 2.180 2.250 218,467 +0.02(+0.90%)
Apr 17, 2020 2.410 2.410 2.195 2.230 204,700 -0.13(-5.51%)
Apr 16, 2020 2.255 2.420 2.255 2.360 246,893 +0.05(+2.16%)
Apr 15, 2020 2.450 2.450 2.210 2.310 256,860 -0.14(-5.71%)
Apr 14, 2020 2.600 2.730 2.370 2.450 1,045,307 -0.03(-1.21%)
Apr 13, 2020 2.240 2.480 2.150 2.480 227,270 +0.25(+11.21%)
Apr 09, 2020 2.050 2.230 1.940 2.230 253,700 +0.31(+16.15%)
Apr 08, 2020 1.936 2.000 1.880 1.920 102,023 -0.00(-0.25%)
Apr 07, 2020 1.988 2.107 1.880 1.925 262,024 +0.01(+0.77%)
Apr 06, 2020 1.850 2.000 1.800 1.910 411,327 +0.18(+10.40%)
Apr 03, 2020 1.823 1.883 1.720 1.730 110,600 -0.09(-4.95%)
Apr 02, 2020 1.580 1.855 1.566 1.820 144,677 +0.24(+15.19%)
Apr 01, 2020 1.600 1.618 1.536 1.580 78,529 +0.00(+0.00%)
Mar 31, 2020 1.572 1.740 1.560 1.580 145,806 -0.00(-0.06%)
Mar 30, 2020 1.610 1.772 1.500 1.581 265,653 -0.17(-9.66%)
Mar 27, 2020 1.850 1.850 1.650 1.750 205,800 -0.09(-4.95%)
Mar 26, 2020 1.823 1.977 1.760 1.841 337,426 +0.06(+3.43%)
Mar 25, 2020 1.680 1.900 1.580 1.780 384,907 +0.20(+12.30%)
Mar 24, 2020 1.550 1.715 1.410 1.585 614,106 +0.22(+15.81%)
Mar 23, 2020 1.390 1.460 1.300 1.369 317,105 +0.06(+4.40%)
Mar 20, 2020 1.486 1.524 1.295 1.311 361,400 -0.10(-7.03%)
Mar 19, 2020 1.400 1.530 1.170 1.410 482,029 +0.20(+16.53%)
Mar 18, 2020 1.620 1.740 1.210 1.210 680,053 -0.41(-25.31%)
Mar 17, 2020 1.410 1.700 1.339 1.620 436,063 +0.18(+12.51%)
Mar 16, 2020 1.560 1.572 1.260 1.440 433,995 -0.13(-8.08%)
Mar 13, 2020 1.700 1.890 1.567 1.567 505,400 -0.21(-11.70%)
Mar 12, 2020 1.650 2.076 1.633 1.774 408,618 -0.26(-12.61%)
Mar 11, 2020 2.210 2.218 1.998 2.030 349,118 -0.18(-8.14%)
Mar 10, 2020 2.230 2.300 2.060 2.210 322,112 -0.01(-0.50%)
Mar 09, 2020 2.160 2.380 2.030 2.221 242,171 -0.27(-10.92%)
Mar 06, 2020 2.623 2.623 2.420 2.494 100,900 -0.04(-1.44%)
Mar 05, 2020 2.460 2.540 2.410 2.530 139,625 +0.11(+4.55%)
Mar 04, 2020 2.549 2.564 2.398 2.420 82,679 -0.09(-3.44%)
Mar 03, 2020 2.334 2.570 2.210 2.506 291,328 +0.27(+11.88%)
Mar 02, 2020 2.260 2.282 2.150 2.240 569,302 +0.13(+6.17%)
Feb 28, 2020 2.220 2.350 2.060 2.110 549,300 -0.40(-15.94%)
Feb 27, 2020 2.600 2.670 2.450 2.510 194,299 -0.17(-6.18%)
Feb 26, 2020 2.800 2.800 2.650 2.675 258,192 -0.13(-4.79%)
Feb 25, 2020 2.900 2.990 2.810 2.810 157,692 -0.22(-7.26%)
Feb 24, 2020 3.160 3.160 3.000 3.030 189,318 -0.01(-0.36%)
Feb 21, 2020 3.070 3.090 2.981 3.041 224,500 +0.09(+3.08%)
Feb 20, 2020 2.840 3.150 2.840 2.950 489,445 +0.14(+4.94%)
Feb 19, 2020 2.810 2.830 2.747 2.811 94,664 +0.01(+0.39%)
Feb 18, 2020 2.620 2.810 2.620 2.800 111,221 +0.10(+3.70%)
Feb 14, 2020 2.700 2.740 2.700 2.700 66,000 +0.00(+0.18%)
Feb 13, 2020 2.580 2.730 2.580 2.695 54,032 +0.04(+1.32%)
Feb 12, 2020 2.620 2.679 2.510 2.660 216,581 +0.10(+3.91%)
Feb 11, 2020 2.700 2.700 2.550 2.560 170,711 -0.10(-3.76%)
Feb 10, 2020 2.700 2.700 2.627 2.660 91,107 -0.01(-0.29%)
Feb 07, 2020 2.752 2.752 2.640 2.668 94,500 -0.08(-2.99%)
Feb 06, 2020 2.760 2.771 2.700 2.750 266,762 -0.03(-1.08%)
Feb 05, 2020 2.750 2.810 2.750 2.780 73,856 -0.03(-1.07%)
Feb 04, 2020 2.950 2.970 2.780 2.810 239,921 -0.16(-5.39%)
Feb 03, 2020 3.002 3.010 2.960 2.970 45,715 -0.01(-0.37%)
Jan 31, 2020 3.000 3.070 2.970 2.981 88,200 -0.05(-1.57%)
Jan 30, 2020 2.850 3.060 2.839 3.029 139,084 +0.14(+4.98%)
Jan 29, 2020 2.907 2.960 2.810 2.885 164,850 -0.03(-1.18%)
Jan 28, 2020 2.930 2.940 2.900 2.920 64,811 -0.01(-0.34%)
Jan 27, 2020 3.010 3.010 2.910 2.930 118,792 +0.00(+0.00%)
Jan 24, 2020 2.850 2.934 2.829 2.930 76,100 +0.08(+2.72%)
Jan 23, 2020 2.850 2.880 2.830 2.852 63,136 -0.01(-0.21%)
Jan 22, 2020 2.875 2.935 2.847 2.858 124,990 -0.04(-1.44%)
Jan 21, 2020 2.950 2.951 2.900 2.900 130,568 -0.06(-2.03%)
Jan 17, 2020 2.920 3.020 2.911 2.960 59,000 +0.00(+0.00%)
Jan 16, 2020 3.030 3.030 2.940 2.960 129,944 -0.07(-2.31%)
Jan 15, 2020 3.050 3.050 2.970 3.030 169,371 +0.00(+0.15%)
Jan 14, 2020 2.910 3.037 2.910 3.025 220,240 +0.12(+3.97%)
Jan 13, 2020 2.930 2.937 2.905 2.910 85,048 -0.03(-0.88%)
Jan 10, 2020 2.913 3.000 2.900 2.936 242,000 +0.01(+0.20%)
Jan 09, 2020 2.880 2.930 2.830 2.930 80,908 +0.03(+1.00%)
Jan 08, 2020 2.962 2.970 2.860 2.901 96,975 -0.08(-2.65%)
Jan 07, 2020 2.940 2.980 2.820 2.980 179,519 +0.04(+1.52%)
Jan 06, 2020 3.100 3.110 2.900 2.935 219,156 -0.06(-2.15%)
Jan 03, 2020 3.090 3.090 2.960 3.000 173,200 -0.06(-2.07%)
Jan 02, 2020 3.190 3.190 3.030 3.063 148,679 -0.07(-2.13%)
Dec 31, 2019 3.100 3.230 3.070 3.130 148,400 +0.06(+1.95%)
Dec 30, 2019 3.002 3.093 2.975 3.070 136,173 +0.11(+3.55%)
Dec 27, 2019 2.874 3.050 2.873 2.965 109,200 -0.01(-0.18%)
Dec 26, 2019 2.880 3.000 2.860 2.970 145,328 +0.14(+4.95%)
Dec 24, 2019 2.820 2.863 2.740 2.830 135,700 +0.09(+3.28%)
Dec 23, 2019 2.590 2.740 2.580 2.740 103,338 +0.14(+5.38%)
Dec 20, 2019 2.690 2.707 2.600 2.600 121,900 -0.08(-2.99%)
Dec 19, 2019 2.790 2.810 2.680 2.680 156,371 -0.04(-1.47%)
Dec 18, 2019 2.770 2.840 2.680 2.720 129,508 -0.05(-1.81%)
Dec 17, 2019 2.780 2.810 2.740 2.770 235,873 +0.01(+0.36%)
Dec 16, 2019 2.751 2.820 2.690 2.760 279,620 +0.11(+4.15%)
Dec 13, 2019 2.592 2.765 2.550 2.650 308,900 +0.11(+4.33%)
Dec 12, 2019 2.550 2.590 2.507 2.540 176,272 +0.09(+3.69%)
Dec 11, 2019 2.500 2.500 2.367 2.450 293,325 +0.12(+5.14%)
Dec 10, 2019 2.350 2.360 2.310 2.330 273,022 +0.03(+1.13%)
Dec 09, 2019 2.272 2.345 2.272 2.304 60,884 +0.03(+1.50%)
Dec 06, 2019 2.309 2.350 2.266 2.270 145,000 -0.08(-3.40%)
Dec 05, 2019 2.350 2.378 2.290 2.350 97,625 +0.05(+2.21%)
Dec 04, 2019 2.270 2.342 2.200 2.299 135,556 +0.05(+2.18%)
Dec 03, 2019 2.300 2.300 2.215 2.250 134,744 +0.07(+3.21%)
Dec 02, 2019 2.180 2.220 2.140 2.180 156,446 +0.00(+0.18%)
Nov 29, 2019 2.070 2.180 2.070 2.176 123,700 +0.10(+4.73%)
Nov 27, 2019 2.050 2.080 2.047 2.078 156,300 +0.02(+0.86%)
Nov 26, 2019 2.021 2.070 1.999 2.060 283,469 +0.04(+2.06%)
Nov 25, 2019 2.121 2.130 2.006 2.018 165,951 -0.06(-2.73%)
Nov 22, 2019 2.050 2.080 2.008 2.075 173,900 +0.02(+0.82%)
Nov 21, 2019 2.130 2.160 2.045 2.058 301,712 -0.06(-2.92%)
Nov 20, 2019 2.110 2.150 2.080 2.120 228,302 +0.01(+0.47%)
Nov 19, 2019 2.080 2.175 2.080 2.110 371,955 +0.00(+0.00%)
Nov 18, 2019 2.200 2.200 2.100 2.110 389,221 -0.02(-0.94%)
Nov 15, 2019 2.126 2.170 2.110 2.130 282,200 +0.00(+0.00%)
Nov 14, 2019 2.200 2.205 2.088 2.130 568,609 -0.04(-1.84%)
Nov 13, 2019 2.242 2.300 2.160 2.170 609,095 -0.02(-0.91%)
Nov 12, 2019 2.125 2.280 2.095 2.190 1,484,981 +0.22(+11.12%)
Nov 11, 2019 1.980 2.000 1.971 1.971 30,865 -0.00(-0.11%)
Nov 08, 2019 2.010 2.040 1.973 1.973 72,800 -0.07(-3.40%)
Nov 07, 2019 2.100 2.100 2.010 2.042 79,861 -0.07(-3.20%)
Nov 06, 2019 2.100 2.120 2.090 2.110 43,329 +0.02(+1.10%)
Nov 05, 2019 2.090 2.090 2.050 2.087 47,204 -0.01(-0.62%)
Nov 04, 2019 2.150 2.150 2.100 2.100 55,650 -0.03(-1.41%)
Nov 01, 2019 2.180 2.180 2.096 2.130 160,800 -0.01(-0.33%)
Oct 31, 2019 2.227 2.240 2.120 2.137 75,111 -0.05(-2.42%)
Oct 30, 2019 2.200 2.200 2.157 2.190 14,420 +0.00(+0.23%)
Oct 29, 2019 2.160 2.200 2.150 2.185 32,716 +0.02(+1.16%)
Oct 28, 2019 2.150 2.175 2.140 2.160 20,541 -0.01(-0.69%)
Oct 25, 2019 2.180 2.280 2.140 2.175 152,500 -0.03(-1.14%)
Oct 24, 2019 2.210 2.240 2.190 2.200 157,521 +0.04(+1.62%)
Oct 23, 2019 2.090 2.190 2.090 2.165 54,362 +0.02(+1.17%)
Oct 22, 2019 2.170 2.180 2.120 2.140 56,765 -0.02(-0.93%)
Oct 21, 2019 2.260 2.270 2.139 2.160 106,964 -0.07(-3.36%)
Oct 18, 2019 2.259 2.260 2.197 2.235 54,500 -0.04(-1.54%)
Oct 17, 2019 2.391 2.391 2.265 2.270 37,442 -0.03(-1.30%)
Oct 16, 2019 2.250 2.300 2.170 2.300 34,862 +0.05(+2.22%)
Oct 15, 2019 2.353 2.353 2.220 2.250 89,587 -0.11(-4.66%)
Oct 14, 2019 2.410 2.410 2.250 2.360 39,080 -0.04(-1.67%)
Oct 11, 2019 2.270 2.410 2.230 2.400 89,400 +0.07(+3.00%)
Oct 10, 2019 2.500 2.500 2.310 2.330 155,120 -0.15(-6.05%)
Oct 09, 2019 2.500 2.546 2.440 2.480 166,008 -0.06(-2.17%)
Oct 08, 2019 2.500 2.535 2.465 2.535 20,399 +0.07(+2.95%)
Oct 07, 2019 2.510 2.510 2.430 2.462 25,950 +0.02(+0.71%)
Oct 04, 2019 2.390 2.450 2.380 2.445 7,900 +0.05(+2.30%)
Oct 03, 2019 2.414 2.450 2.388 2.390 42,740 -0.02(-0.83%)
Oct 02, 2019 2.440 2.450 2.360 2.410 36,950 +0.04(+1.79%)
Oct 01, 2019 2.380 2.434 2.313 2.368 128,250 -0.01(-0.62%)
Sep 30, 2019 2.462 2.462 2.360 2.382 77,906 -0.06(-2.66%)
Sep 27, 2019 2.500 2.518 2.440 2.447 55,800 -0.09(-3.64%)
Sep 26, 2019 2.570 2.574 2.520 2.540 29,745 -0.04(-1.71%)
Sep 25, 2019 2.663 2.663 2.580 2.584 8,800 -0.12(-4.29%)
Sep 24, 2019 2.655 2.700 2.641 2.700 32,981 +0.02(+0.56%)
Sep 23, 2019 2.600 2.700 2.600 2.685 18,061 +0.09(+3.48%)
Sep 20, 2019 2.517 2.630 2.509 2.595 29,600 +0.12(+4.95%)
Sep 19, 2019 2.440 2.485 2.440 2.473 77,065 -0.02(-0.99%)
Sep 18, 2019 2.530 2.557 2.410 2.497 23,189 -0.06(-2.17%)
Sep 17, 2019 2.480 2.580 2.480 2.553 25,228 +0.14(+5.92%)
Sep 16, 2019 2.522 2.522 2.410 2.410 77,688 -0.03(-1.23%)
Sep 13, 2019 2.430 2.532 2.429 2.440 80,900 -0.06(-2.40%)
Sep 12, 2019 2.559 2.650 2.500 2.500 99,659 +0.02(+0.83%)
Sep 11, 2019 2.480 2.550 2.370 2.479 129,924 +0.07(+2.88%)
Sep 10, 2019 2.410 2.430 2.350 2.410 191,212 -0.02(-0.80%)
Sep 09, 2019 2.647 2.647 2.410 2.429 65,143 -0.14(-5.44%)
Sep 06, 2019 2.670 2.670 2.550 2.569 49,100 -0.09(-3.41%)
Sep 05, 2019 2.723 2.723 2.630 2.660 45,476 -0.09(-3.29%)
Sep 04, 2019 2.670 2.780 2.670 2.750 14,551 +0.05(+1.87%)
Sep 03, 2019 2.718 2.790 2.700 2.700 55,376 +0.07(+2.66%)
Aug 30, 2019 2.579 2.650 2.557 2.630 50,000 +0.05(+1.91%)
Aug 29, 2019 2.700 2.700 2.520 2.581 113,196 -0.11(-4.06%)
Aug 28, 2019 2.900 2.900 2.670 2.690 130,518 -0.16(-5.61%)
Aug 27, 2019 2.795 2.900 2.790 2.850 84,736 +0.07(+2.52%)
Aug 26, 2019 2.785 2.840 2.712 2.780 46,833 +0.06(+2.32%)
Aug 23, 2019 2.680 2.780 2.680 2.717 52,500 +0.08(+3.05%)
Aug 22, 2019 2.548 2.636 2.530 2.636 89,779 +0.07(+2.63%)
Aug 21, 2019 2.620 2.630 2.530 2.569 236,512 -0.06(-2.32%)
Aug 20, 2019 2.550 2.630 2.500 2.630 40,269 +0.15(+5.89%)
Aug 19, 2019 2.500 2.590 2.450 2.484 200,113 -0.13(-4.84%)
Aug 16, 2019 2.682 2.682 2.600 2.610 44,500 -0.10(-3.69%)
Aug 15, 2019 2.670 2.740 2.660 2.710 31,399 +0.02(+0.76%)
Aug 14, 2019 2.730 2.750 2.640 2.689 120,981 -0.00(-0.08%)
Aug 13, 2019 2.885 2.890 2.630 2.692 89,053 -0.08(-2.83%)
Aug 12, 2019 2.657 2.875 2.641 2.770 104,317 +0.15(+5.73%)
Aug 09, 2019 2.690 2.690 2.600 2.620 138,600 -0.06(-2.24%)
Aug 08, 2019 2.688 2.688 2.607 2.680 88,380 -0.07(-2.55%)
Aug 07, 2019 2.750 2.874 2.720 2.750 201,511 +0.04(+1.63%)
Aug 06, 2019 2.720 2.730 2.670 2.706 100,526 -0.03(-1.24%)
Aug 05, 2019 2.970 2.970 2.670 2.740 105,526 +0.04(+1.48%)
Aug 02, 2019 2.730 2.730 2.600 2.700 62,700 +0.03(+1.12%)
Aug 01, 2019 2.480 2.680 2.480 2.670 111,433 +0.07(+2.72%)
Jul 31, 2019 2.800 2.800 2.560 2.599 110,242 -0.20(-7.17%)
Jul 30, 2019 2.826 2.860 2.800 2.800 27,263 -0.02(-0.87%)
Jul 29, 2019 2.830 2.880 2.760 2.825 48,772 +0.03(+0.94%)
Jul 26, 2019 2.880 2.880 2.770 2.799 63,700 -0.07(-2.49%)
Jul 25, 2019 2.889 2.910 2.800 2.870 85,531 -0.02(-0.71%)
Jul 24, 2019 2.770 2.910 2.756 2.890 51,513 +0.14(+5.21%)
Jul 23, 2019 2.890 2.980 2.720 2.747 111,219 -0.13(-4.61%)
Jul 22, 2019 2.788 2.895 2.770 2.880 73,106 +0.06(+2.21%)
Jul 19, 2019 2.790 2.858 2.700 2.818 166,900 +0.09(+3.22%)
Jul 18, 2019 2.564 2.750 2.500 2.730 226,412 +0.19(+7.59%)
Jul 17, 2019 2.518 2.570 2.518 2.538 158,046 +0.05(+1.91%)
Jul 16, 2019 2.490 2.566 2.486 2.490 223,801 +0.00(+0.19%)
Jul 15, 2019 2.550 2.550 2.420 2.485 154,369 +0.02(+0.64%)
Jul 12, 2019 2.470 2.485 2.410 2.470 130,100 +0.05(+2.05%)
Jul 11, 2019 2.604 2.630 2.420 2.420 163,325 -0.15(-5.68%)
Jul 10, 2019 2.790 2.790 2.510 2.566 487,312 -0.11(-4.26%)
Jul 09, 2019 2.700 2.766 2.650 2.680 155,772 -0.01(-0.37%)
Jul 08, 2019 2.763 2.840 2.630 2.690 274,117 -0.01(-0.25%)
Jul 05, 2019 2.680 2.697 2.560 2.697 210,200 -0.00(-0.12%)
Jul 03, 2019 2.680 2.730 2.648 2.700 206,100 +0.05(+1.89%)
Jul 02, 2019 2.634 2.710 2.580 2.650 346,450 -0.02(-0.75%)
Jul 01, 2019 2.600 2.770 2.550 2.670 298,768 +0.14(+5.53%)
Jun 28, 2019 2.490 2.530 2.490 2.530 4,900 -0.03(-1.17%)
Jun 27, 2019 2.520 2.560 2.520 2.560 3,900 +0.04(+1.59%)
Jun 26, 2019 2.480 2.582 2.480 2.520 32,795 +0.05(+1.99%)
Jun 25, 2019 2.510 2.609 2.435 2.471 39,521 -0.11(-4.23%)
Jun 24, 2019 2.510 2.600 2.510 2.580 71,410 +0.04(+1.49%)
Jun 21, 2019 2.530 2.585 2.500 2.542 25,200 +0.01(+0.48%)
Jun 20, 2019 2.550 2.570 2.469 2.530 90,149 +0.09(+3.79%)
Jun 19, 2019 2.450 2.460 2.432 2.438 18,700 +0.03(+1.14%)
Jun 18, 2019 2.470 2.470 2.334 2.410 41,971 +0.00(+0.00%)
Jun 17, 2019 2.422 2.422 2.410 2.410 4,000 +0.02(+0.84%)
Jun 14, 2019 2.570 2.580 2.390 2.390 27,600 -0.17(-6.49%)
Jun 13, 2019 2.480 2.580 2.480 2.556 40,858 +0.10(+3.90%)
Jun 12, 2019 2.449 2.479 2.449 2.460 3,441 -0.04(-1.60%)
Jun 11, 2019 2.570 2.587 2.495 2.500 27,687 +0.04(+1.52%)
Jun 10, 2019 2.430 2.462 2.420 2.462 11,833 +0.06(+2.52%)
Jun 07, 2019 2.280 2.402 2.280 2.402 32,200 +0.11(+5.00%)
Jun 06, 2019 2.230 2.288 2.220 2.288 52,931 -0.01(-0.54%)
Jun 05, 2019 2.435 2.435 2.280 2.300 17,225 -0.10(-4.17%)
Jun 04, 2019 2.430 2.440 2.389 2.400 36,440 -0.08(-3.23%)
Jun 03, 2019 2.486 2.571 2.470 2.480 62,493 +0.00(+0.17%)
May 31, 2019 2.396 2.480 2.396 2.476 21,100 +0.08(+3.16%)
May 30, 2019 2.285 2.410 2.252 2.400 114,965 +0.13(+5.73%)
May 29, 2019 2.300 2.300 2.260 2.270 11,750 +0.05(+2.25%)
May 28, 2019 2.140 2.220 2.140 2.220 43,588 +0.09(+4.17%)
May 24, 2019 2.131 2.153 2.131 2.131 13,000 +0.07(+3.39%)
May 22, 2019 2.061 2.061 2.061 0 -0.03(-1.56%)
May 21, 2019 2.094 2.094 2.094 2.094 3,053 -0.20(-8.55%)
May 20, 2019 2.010 2.290 2.010 2.290 3,483 +0.19(+9.05%)
May 17, 2019 2.090 2.131 2.090 2.100 14,200 -0.01(-0.28%)
May 16, 2019 2.100 2.140 2.090 2.106 16,590 -0.01(-0.66%)
May 15, 2019 2.166 2.170 2.120 2.120 8,053 -0.04(-1.85%)
May 14, 2019 2.150 2.160 2.140 2.160 16,180 -0.04(-1.82%)
May 13, 2019 2.110 2.200 2.100 2.200 13,089 +0.08(+3.98%)
May 10, 2019 2.090 2.165 2.090 2.116 18,900 +0.07(+3.21%)
May 09, 2019 2.135 2.135 2.050 2.050 9,280 -0.03(-1.64%)
May 08, 2019 2.095 2.120 2.070 2.084 49,063 -0.01(-0.69%)
May 07, 2019 2.083 2.099 2.080 2.099 1,300 +0.06(+2.82%)
May 06, 2019 1.980 2.050 1.980 2.041 46,735 +0.02(+1.04%)
May 03, 2019 1.970 2.080 1.970 2.020 31,900 +0.03(+1.48%)
May 02, 2019 2.020 2.090 1.991 1.991 16,088 -0.08(-3.91%)
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.