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

Aben Minerals Ltd (OP: ABNAF )

0.0771 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, May 16, 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 0.0543 0.0573 0.0492 0.0492 15,105 -0.00(-1.60%)
Apr 29, 2020 0.0610 0.0614 0.0470 0.0500 142,872 -0.01(-16.67%)
Apr 28, 2020 0.0502 0.0600 0.0502 0.0600 99,480 +0.00(+5.26%)
Apr 27, 2020 0.0580 0.0600 0.0544 0.0570 21,600 +0.01(+15.15%)
Apr 24, 2020 0.0568 0.0568 0.0495 0.0495 4,200 -0.01(-13.16%)
Apr 23, 2020 0.0520 0.0570 0.0520 0.0570 50,524 +0.00(+5.36%)
Apr 22, 2020 0.0515 0.0550 0.0461 0.0541 78,664 +0.01(+15.11%)
Apr 21, 2020 0.0565 0.0565 0.0470 0.0470 6,100 -0.01(-14.70%)
Apr 20, 2020 0.0559 0.0569 0.0516 0.0551 23,347 -0.00(-3.33%)
Apr 17, 2020 0.0548 0.0570 0.0487 0.0570 22,000 -0.00(-1.38%)
Apr 16, 2020 0.0580 0.0580 0.0525 0.0578 77,530 +0.00(+6.25%)
Apr 15, 2020 0.0543 0.0544 0.0543 0.0544 73,000 +0.00(+8.15%)
Apr 14, 2020 0.0444 0.0587 0.0444 0.0503 23,787 +0.00(+0.60%)
Apr 13, 2020 0.0500 0.0500 0.0500 0.0500 24,460 +0.00(+0.00%)
Apr 09, 2020 0.0460 0.0500 0.0420 0.0500 72,600 +0.01(+18.20%)
Apr 08, 2020 0.0513 0.0513 0.0423 0.0423 26,020 -0.00(-2.08%)
Apr 07, 2020 0.0500 0.0500 0.0432 0.0432 215,391 +0.00(+8.00%)
Apr 06, 2020 0.0425 0.0450 0.0400 0.0400 15,816 -0.00(-9.91%)
Apr 03, 2020 0.0400 0.0444 0.0375 0.0444 307,000 -0.00(-1.99%)
Apr 02, 2020 0.0453 0.0453 0.0453 0.0453 8,050 +0.01(+13.25%)
Apr 01, 2020 0.0409 0.0416 0.0366 0.0400 83,036 -0.01(-12.28%)
Mar 31, 2020 0.0456 0.0456 0.0456 0.0456 4,536 +0.01(+18.75%)
Mar 30, 2020 0.0492 0.0492 0.0331 0.0384 25,125 -0.01(-20.00%)
Mar 27, 2020 0.0480 0.0516 0.0480 0.0480 47,900 +0.00(+1.48%)
Mar 26, 2020 0.0507 0.0507 0.0473 0.0473 28,650 +0.00(+3.05%)
Mar 25, 2020 0.0371 0.0483 0.0357 0.0459 76,121 +0.00(+4.79%)
Mar 24, 2020 0.0300 0.0440 0.0300 0.0438 46,889 +0.00(+8.96%)
Mar 23, 2020 0.0377 0.0402 0.0347 0.0402 104,526 +0.01(+18.24%)
Mar 20, 2020 0.0380 0.0380 0.0304 0.0340 33,300 -0.01(-15.00%)
Mar 19, 2020 0.0440 0.0440 0.0366 0.0400 31,121 -0.00(-9.09%)
Mar 18, 2020 0.0332 0.0440 0.0332 0.0440 49,010 +0.00(+10.00%)
Mar 17, 2020 0.0439 0.0439 0.0400 0.0400 41,000 -0.00(-9.09%)
Mar 16, 2020 0.0537 0.0537 0.0403 0.0440 34,100 -0.00(-0.45%)
Mar 13, 2020 0.0398 0.0450 0.0353 0.0442 75,800 +0.00(+10.78%)
Mar 12, 2020 0.0400 0.0460 0.0369 0.0399 322,901 -0.01(-14.93%)
Mar 11, 2020 0.0439 0.0469 0.0430 0.0469 33,100 -0.00(-3.89%)
Mar 10, 2020 0.0586 0.0586 0.0488 0.0488 11,000 -0.00(-3.75%)
Mar 09, 2020 0.0478 0.0507 0.0478 0.0507 80,670 -0.00(-1.55%)
Mar 06, 2020 0.0517 0.0598 0.0506 0.0515 26,900 +0.00(+1.78%)
Mar 05, 2020 0.0550 0.0550 0.0506 0.0506 10,000 -0.01(-13.21%)
Mar 04, 2020 0.0500 0.0600 0.0497 0.0583 16,137 +0.00(+6.00%)
Mar 02, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 28, 2020 0.0470 0.0574 0.0428 0.0500 452,800 -0.01(-10.71%)
Feb 27, 2020 0.0570 0.0570 0.0512 0.0560 259,108 -0.01(-11.11%)
Feb 26, 2020 0.0600 0.0630 0.0600 0.0630 164,500 -0.00(-1.10%)
Feb 24, 2020 0.0637 0.0637 0.0637 0 +0.00(+6.17%)
Feb 21, 2020 0.0600 0.0600 0.0600 0.0600 15,300 -0.00(-5.51%)
Feb 20, 2020 0.0610 0.0670 0.0610 0.0635 34,900 -0.00(-2.31%)
Feb 19, 2020 0.0650 0.0650 0.0605 0.0650 63,500 -0.00(-1.22%)
Feb 18, 2020 0.0620 0.0690 0.0620 0.0658 62,000 -0.00(-6.00%)
Feb 13, 2020 0.0700 0.0700 0.0700 0 +0.01(+13.82%)
Feb 12, 2020 0.0599 0.0723 0.0599 0.0615 58,885 -0.01(-15.75%)
Feb 11, 2020 0.0680 0.0730 0.0640 0.0730 105,705 +0.01(+14.06%)
Feb 10, 2020 0.0688 0.0688 0.0561 0.0640 115,575 +0.00(+6.67%)
Feb 07, 2020 0.0658 0.0658 0.0600 0.0600 34,000 +0.00(+6.19%)
Feb 06, 2020 0.0584 0.0584 0.0565 0.0565 5,714 -0.00(-5.83%)
Feb 05, 2020 0.0610 0.0650 0.0587 0.0600 110,500 +0.00(+0.00%)
Feb 04, 2020 0.0600 0.0641 0.0600 0.0600 26,900 -0.00(-1.64%)
Feb 03, 2020 0.0692 0.0692 0.0564 0.0610 97,568 -0.00(-7.15%)
Jan 31, 2020 0.0574 0.0657 0.0565 0.0657 109,200 +0.00(+6.83%)
Jan 30, 2020 0.0618 0.0720 0.0613 0.0615 35,000 +0.00(+0.16%)
Jan 29, 2020 0.0650 0.0664 0.0614 0.0614 34,814 -0.01(-12.16%)
Jan 28, 2020 0.0699 0.0699 0.0699 41 +0.00(+0.00%)
Jan 27, 2020 0.0726 0.0726 0.0675 0.0699 25,000 -0.00(-0.85%)
Jan 24, 2020 0.0708 0.0709 0.0657 0.0705 61,000 +0.01(+7.96%)
Jan 23, 2020 0.0708 0.0708 0.0650 0.0653 74,166 -0.00(-3.97%)
Jan 22, 2020 0.0650 0.0709 0.0637 0.0680 44,980 +0.00(+4.62%)
Jan 21, 2020 0.0700 0.0736 0.0650 0.0650 44,200 -0.01(-7.41%)
Jan 17, 2020 0.0664 0.0718 0.0650 0.0702 23,300 -0.00(-6.15%)
Jan 16, 2020 0.0651 0.0748 0.0651 0.0748 9,762 -0.00(-1.32%)
Jan 15, 2020 0.0770 0.0800 0.0652 0.0758 32,000 +0.01(+8.29%)
Jan 14, 2020 0.0745 0.0745 0.0650 0.0700 89,050 -0.01(-9.21%)
Jan 13, 2020 0.0799 0.0799 0.0740 0.0771 7,000 +0.01(+10.14%)
Jan 10, 2020 0.0798 0.0798 0.0689 0.0700 33,900 -0.00(-5.15%)
Jan 09, 2020 0.0738 0.0738 0.0738 0.0738 500 -0.00(-4.16%)
Jan 08, 2020 0.0799 0.0799 0.0683 0.0770 23,500 +0.01(+12.74%)
Jan 07, 2020 0.0799 0.0799 0.0683 0.0683 33,230 -0.01(-13.32%)
Jan 06, 2020 0.0700 0.0799 0.0700 0.0788 45,700 +0.01(+14.20%)
Jan 03, 2020 0.0742 0.0742 0.0685 0.0690 3,600 -0.01(-11.54%)
Jan 02, 2020 0.0743 0.0780 0.0647 0.0780 89,650 +0.01(+10.80%)
Dec 31, 2019 0.0699 0.0730 0.0697 0.0704 157,300 +0.00(+0.72%)
Dec 30, 2019 0.0580 0.0741 0.0580 0.0699 133,093 -0.00(-0.14%)
Dec 27, 2019 0.0580 0.0700 0.0580 0.0700 117,900 +0.01(+14.57%)
Dec 26, 2019 0.0611 0.0700 0.0522 0.0611 67,000 -0.01(-11.45%)
Dec 24, 2019 0.0650 0.0690 0.0600 0.0690 178,800 +0.00(+6.15%)
Dec 23, 2019 0.0698 0.0698 0.0603 0.0650 117,317 +0.00(+1.72%)
Dec 20, 2019 0.0665 0.0665 0.0604 0.0639 33,300 -0.00(-1.69%)
Dec 19, 2019 0.0660 0.0660 0.0650 0.0650 74,000 +0.01(+8.33%)
Dec 18, 2019 0.0550 0.0656 0.0550 0.0600 107,342 -0.00(-6.25%)
Dec 17, 2019 0.0540 0.0643 0.0540 0.0640 117,962 -0.00(-1.54%)
Dec 16, 2019 0.0650 0.0650 0.0601 0.0650 39,605 +0.01(+13.24%)
Dec 13, 2019 0.0531 0.0600 0.0531 0.0574 56,200 +0.00(+7.49%)
Dec 12, 2019 0.0590 0.0624 0.0520 0.0534 79,213 +0.00(+3.29%)
Dec 11, 2019 0.0499 0.0517 0.0499 0.0517 24,885 -0.01(-12.67%)
Dec 10, 2019 0.0583 0.0600 0.0515 0.0592 40,333 +0.01(+19.11%)
Dec 09, 2019 0.0461 0.0535 0.0461 0.0497 71,934 -0.01(-9.31%)
Dec 06, 2019 0.0492 0.0584 0.0492 0.0548 5,600 +0.00(+3.40%)
Dec 05, 2019 0.0530 0.0570 0.0530 0.0530 48,350 +0.00(+0.00%)
Dec 04, 2019 0.0510 0.0604 0.0510 0.0530 55,983 -0.00(-4.85%)
Dec 03, 2019 0.0599 0.0600 0.0556 0.0557 86,118 -0.00(-7.17%)
Nov 29, 2019 0.0600 0.0600 0.0600 0 +0.01(+13.21%)
Nov 27, 2019 0.0545 0.0560 0.0530 0.0530 23,600 -0.00(-5.36%)
Nov 26, 2019 0.0540 0.0599 0.0513 0.0560 184,454 -0.00(-2.78%)
Nov 25, 2019 0.0617 0.0650 0.0538 0.0576 142,172 -0.00(-5.57%)
Nov 22, 2019 0.0550 0.0618 0.0550 0.0610 88,100 +0.01(+10.91%)
Nov 21, 2019 0.0556 0.0583 0.0527 0.0550 24,066 -0.00(-4.01%)
Nov 20, 2019 0.0580 0.0580 0.0527 0.0573 83,640 -0.00(-2.88%)
Nov 19, 2019 0.0590 0.0590 0.0560 0.0590 15,700 +0.00(+0.00%)
Nov 18, 2019 0.0586 0.0590 0.0500 0.0590 80,117 +0.00(+3.51%)
Nov 15, 2019 0.0500 0.0630 0.0500 0.0570 135,800 +0.01(+14.00%)
Nov 14, 2019 0.0503 0.0503 0.0500 0.0500 1,000 -0.01(-10.39%)
Nov 13, 2019 0.0529 0.0558 0.0500 0.0558 34,450 +0.00(+1.82%)
Nov 12, 2019 0.0441 0.0550 0.0441 0.0548 68,800 +0.00(+3.79%)
Nov 11, 2019 0.0560 0.0560 0.0500 0.0528 10,500 -0.00(-3.30%)
Nov 08, 2019 0.0500 0.0546 0.0481 0.0546 104,000 +0.00(+9.20%)
Nov 07, 2019 0.0485 0.0500 0.0485 0.0500 18,800 +0.00(+0.00%)
Nov 06, 2019 0.0502 0.0533 0.0490 0.0500 192,600 -0.00(-6.37%)
Nov 05, 2019 0.0535 0.0550 0.0534 0.0534 12,000 -0.00(-2.02%)
Nov 04, 2019 0.0490 0.0549 0.0490 0.0545 184,687 +0.00(+4.01%)
Nov 01, 2019 0.0575 0.0600 0.0480 0.0524 43,000 -0.00(-7.91%)
Oct 31, 2019 0.0589 0.0589 0.0500 0.0569 143,976 +0.00(+1.79%)
Oct 30, 2019 0.0584 0.0584 0.0522 0.0559 265,475 -0.00(-6.83%)
Oct 29, 2019 0.0600 0.0600 0.0536 0.0600 63,150 +0.00(+0.00%)
Oct 28, 2019 0.0590 0.0654 0.0574 0.0600 141,180 +0.00(+1.18%)
Oct 25, 2019 0.0648 0.0654 0.0556 0.0593 249,000 -0.00(-1.17%)
Oct 24, 2019 0.0700 0.0700 0.0559 0.0600 148,772 -0.00(-6.54%)
Oct 23, 2019 0.0702 0.0702 0.0597 0.0642 157,270 -0.01(-7.49%)
Oct 22, 2019 0.0640 0.0699 0.0610 0.0694 94,449 +0.00(+6.93%)
Oct 21, 2019 0.0800 0.0800 0.0600 0.0649 678,319 -0.02(-25.40%)
Oct 18, 2019 0.0897 0.0900 0.0802 0.0870 18,600 +0.00(+0.46%)
Oct 16, 2019 0.0866 0.0866 0.0866 0 +0.00(+1.29%)
Oct 15, 2019 0.0940 0.0940 0.0800 0.0855 247,250 +0.00(+4.27%)
Oct 14, 2019 0.0829 0.0994 0.0820 0.0820 171,987 -0.01(-13.68%)
Oct 11, 2019 0.0958 0.0986 0.0815 0.0950 113,300 +0.00(+4.40%)
Oct 10, 2019 0.1010 0.1010 0.0890 0.0910 295,239 -0.01(-8.91%)
Oct 09, 2019 0.1130 0.1130 0.0920 0.0999 317,418 -0.01(-6.37%)
Oct 08, 2019 0.1110 0.1110 0.1000 0.1067 112,169 +0.00(+0.76%)
Oct 07, 2019 0.1100 0.1139 0.1001 0.1059 90,897 -0.00(-3.73%)
Oct 04, 2019 0.1090 0.1105 0.1040 0.1100 500,300 +0.01(+5.67%)
Oct 03, 2019 0.0830 0.1041 0.0830 0.1041 736,500 +0.02(+30.12%)
Oct 02, 2019 0.0850 0.0850 0.0751 0.0800 101,500 -0.00(-3.03%)
Oct 01, 2019 0.0796 0.0825 0.0796 0.0825 6,235 +0.00(+4.43%)
Sep 30, 2019 0.0793 0.0793 0.0790 0.0790 16,000 -0.00(-2.47%)
Sep 27, 2019 0.0830 0.0866 0.0793 0.0810 54,000 -0.01(-7.00%)
Sep 26, 2019 0.0868 0.0880 0.0829 0.0871 58,055 +0.00(+3.69%)
Sep 25, 2019 0.0775 0.0845 0.0775 0.0840 37,750 +0.01(+8.39%)
Sep 24, 2019 0.0813 0.0813 0.0743 0.0775 185,089 -0.01(-7.85%)
Sep 23, 2019 0.0900 0.0900 0.0752 0.0841 303,840 +0.00(+0.12%)
Sep 20, 2019 0.0830 0.0860 0.0750 0.0840 49,100 +0.00(+1.45%)
Sep 19, 2019 0.0930 0.0930 0.0776 0.0828 256,981 -0.01(-10.78%)
Sep 18, 2019 0.0901 0.1000 0.0901 0.0928 41,339 -0.01(-8.12%)
Sep 17, 2019 0.0943 0.1039 0.0900 0.1010 313,482 +0.01(+7.45%)
Sep 16, 2019 0.1038 0.1038 0.0940 0.0940 18,345 -0.01(-5.05%)
Sep 13, 2019 0.1000 0.1000 0.0930 0.0990 129,900 -0.00(-1.59%)
Sep 12, 2019 0.1020 0.1119 0.1006 0.1006 20,620 -0.01(-7.37%)
Sep 11, 2019 0.1082 0.1086 0.1057 0.1086 27,754 +0.01(+8.60%)
Sep 10, 2019 0.0970 0.1036 0.0961 0.1000 83,778 +0.00(+0.81%)
Sep 09, 2019 0.0985 0.1038 0.0932 0.0992 327,754 -0.01(-4.89%)
Sep 06, 2019 0.0961 0.1043 0.0937 0.1043 146,200 +0.00(+4.30%)
Sep 05, 2019 0.1034 0.1067 0.0955 0.1000 131,446 -0.01(-5.66%)
Sep 04, 2019 0.1108 0.1113 0.1033 0.1060 152,733 +0.00(+0.00%)
Sep 03, 2019 0.1090 0.1100 0.1030 0.1060 240,500 -0.00(-4.42%)
Aug 30, 2019 0.1112 0.1132 0.1032 0.1109 96,800 +0.00(+0.82%)
Aug 29, 2019 0.1108 0.1147 0.1014 0.1100 157,000 -0.00(-1.70%)
Aug 28, 2019 0.1129 0.1136 0.1030 0.1119 278,372 -0.00(-0.09%)
Aug 27, 2019 0.1161 0.1180 0.1120 0.1120 149,648 -0.01(-5.08%)
Aug 26, 2019 0.1150 0.1224 0.1120 0.1180 180,000 +0.00(+3.87%)
Aug 23, 2019 0.1051 0.1151 0.1051 0.1136 213,800 +0.00(+4.32%)
Aug 22, 2019 0.1148 0.1180 0.1075 0.1089 196,000 -0.01(-9.25%)
Aug 21, 2019 0.1250 0.1258 0.1150 0.1200 89,991 +0.00(+1.44%)
Aug 20, 2019 0.1262 0.1355 0.1040 0.1183 504,127 -0.02(-15.80%)
Aug 19, 2019 0.1408 0.1441 0.1385 0.1405 52,000 +0.01(+5.09%)
Aug 16, 2019 0.1410 0.1410 0.1334 0.1337 105,200 -0.01(-4.50%)
Aug 15, 2019 0.1500 0.1500 0.1331 0.1400 95,992 -0.01(-7.89%)
Aug 14, 2019 0.1639 0.1639 0.1506 0.1520 146,300 -0.00(-3.06%)
Aug 13, 2019 0.1675 0.1700 0.1568 0.1568 94,018 -0.01(-7.55%)
Aug 12, 2019 0.1690 0.1696 0.1648 0.1696 67,380 +0.01(+4.24%)
Aug 09, 2019 0.1531 0.1681 0.1531 0.1627 61,900 -0.01(-3.33%)
Aug 08, 2019 0.1700 0.1700 0.1627 0.1683 14,250 -0.00(-1.00%)
Aug 07, 2019 0.1700 0.1707 0.1588 0.1700 68,950 +0.00(+1.19%)
Aug 06, 2019 0.1800 0.1870 0.1637 0.1680 173,380 -0.01(-6.67%)
Aug 05, 2019 0.1812 0.1840 0.1770 0.1800 22,000 +0.01(+6.51%)
Aug 02, 2019 0.1677 0.1735 0.1601 0.1690 11,000 +0.01(+5.10%)
Aug 01, 2019 0.1505 0.1608 0.1505 0.1608 27,700 +0.01(+7.20%)
Jul 31, 2019 0.1597 0.1616 0.1500 0.1500 96,083 -0.01(-6.89%)
Jul 30, 2019 0.1623 0.1750 0.1560 0.1611 168,060 -0.01(-5.24%)
Jul 29, 2019 0.1812 0.1812 0.1685 0.1700 63,450 -0.01(-4.60%)
Jul 26, 2019 0.1850 0.1850 0.1782 0.1782 15,100 -0.00(-2.14%)
Jul 25, 2019 0.1870 0.1870 0.1785 0.1821 192,980 -0.00(-2.62%)
Jul 24, 2019 0.1799 0.1870 0.1770 0.1870 149,969 +0.01(+3.43%)
Jul 23, 2019 0.1905 0.1906 0.1786 0.1808 42,417 -0.01(-4.84%)
Jul 22, 2019 0.1941 0.1993 0.1800 0.1900 195,803 +0.00(+0.26%)
Jul 19, 2019 0.1856 0.1897 0.1839 0.1895 43,200 +0.01(+6.40%)
Jul 18, 2019 0.1840 0.1840 0.1777 0.1781 64,900 -0.00(-2.09%)
Jul 17, 2019 0.1750 0.1819 0.1750 0.1819 85,010 +0.01(+3.35%)
Jul 16, 2019 0.1780 0.1788 0.1758 0.1760 49,087 -0.00(-2.22%)
Jul 15, 2019 0.1940 0.1940 0.1800 0.1800 57,900 -0.00(-1.53%)
Jul 12, 2019 0.1796 0.1946 0.1796 0.1828 71,200 -0.00(-1.19%)
Jul 11, 2019 0.1909 0.1968 0.1850 0.1850 43,950 -0.00(-0.96%)
Jul 10, 2019 0.2010 0.2010 0.1868 0.1868 14,500 -0.01(-4.69%)
Jul 09, 2019 0.1850 0.2000 0.1850 0.1960 47,040 +0.01(+3.27%)
Jul 08, 2019 0.1898 0.1898 0.1898 0.1898 1,000 +0.00(+0.21%)
Jul 05, 2019 0.1850 0.1906 0.1850 0.1894 105,000 -0.00(-1.97%)
Jul 03, 2019 0.1893 0.1932 0.1810 0.1932 42,400 +0.00(+1.90%)
Jul 02, 2019 0.1890 0.1945 0.1890 0.1896 91,200 -0.01(-5.15%)
Jul 01, 2019 0.1890 0.1999 0.1890 0.1999 13,300 +0.01(+5.77%)
Jun 28, 2019 0.1890 0.1959 0.1890 0.1890 55,700 +0.00(+0.00%)
Jun 27, 2019 0.1890 0.1914 0.1890 0.1890 41,200 +0.00(+0.00%)
Jun 26, 2019 0.1887 0.1930 0.1887 0.1890 34,490 -0.01(-4.98%)
Jun 25, 2019 0.2000 0.2035 0.1890 0.1989 25,150 -0.00(-0.50%)
Jun 24, 2019 0.1900 0.1999 0.1800 0.1999 141,879 +0.01(+6.56%)
Jun 21, 2019 0.1780 0.1876 0.1774 0.1876 54,900 +0.01(+5.45%)
Jun 20, 2019 0.1700 0.1845 0.1700 0.1779 61,715 +0.01(+4.65%)
Jun 19, 2019 0.1741 0.1750 0.1700 0.1700 20,733 -0.01(-6.18%)
Jun 18, 2019 0.1750 0.1812 0.1720 0.1812 39,760 +0.01(+6.59%)
Jun 17, 2019 0.1801 0.1830 0.1700 0.1700 58,865 -0.01(-5.56%)
Jun 14, 2019 0.1820 0.1854 0.1750 0.1800 71,900 -0.01(-4.00%)
Jun 13, 2019 0.1790 0.1898 0.1790 0.1875 78,435 +0.01(+7.27%)
Jun 12, 2019 0.1750 0.1756 0.1703 0.1748 28,767 -0.00(-0.34%)
Jun 11, 2019 0.1771 0.1826 0.1700 0.1754 89,300 +0.01(+3.73%)
Jun 10, 2019 0.1704 0.1718 0.1660 0.1691 18,922 +0.00(+0.65%)
Jun 07, 2019 0.1767 0.1767 0.1670 0.1680 30,100 -0.00(-0.88%)
Jun 06, 2019 0.1700 0.1700 0.1597 0.1695 43,947 +0.00(+0.89%)
Jun 05, 2019 0.1670 0.1713 0.1623 0.1680 30,000 -0.00(-1.18%)
Jun 04, 2019 0.1695 0.1737 0.1624 0.1700 62,122 +0.01(+3.03%)
Jun 03, 2019 0.1600 0.1650 0.1600 0.1650 64,500 +0.00(+2.48%)
May 31, 2019 0.1501 0.1676 0.1501 0.1610 50,200 -0.01(-4.62%)
May 30, 2019 0.1538 0.1750 0.1463 0.1688 394,266 +0.00(+0.24%)
May 29, 2019 0.1590 0.1684 0.1590 0.1684 20,525 +0.01(+6.72%)
May 28, 2019 0.1564 0.1584 0.1509 0.1578 37,875 +0.00(+1.87%)
May 24, 2019 0.1600 0.1666 0.1348 0.1549 277,300 -0.01(-7.13%)
May 23, 2019 0.1606 0.1668 0.1598 0.1668 17,000 +0.02(+11.13%)
May 22, 2019 0.1534 0.1585 0.1481 0.1501 8,900 +0.00(+3.30%)
May 21, 2019 0.1491 0.1500 0.1440 0.1453 43,300 -0.01(-9.13%)
May 20, 2019 0.1599 0.1599 0.1599 0.1599 1,550 +0.01(+5.82%)
May 17, 2019 0.1460 0.1545 0.1430 0.1511 121,500 -0.01(-4.91%)
May 16, 2019 0.1539 0.1600 0.1525 0.1589 9,930 -0.00(-0.69%)
May 15, 2019 0.1463 0.1600 0.1463 0.1600 49,550 +0.00(+0.06%)
May 14, 2019 0.1599 0.1599 0.1525 0.1599 20,729 +0.01(+3.70%)
May 13, 2019 0.1626 0.1655 0.1542 0.1542 8,735 -0.00(-2.53%)
May 10, 2019 0.1639 0.1697 0.1581 0.1582 32,200 -0.00(-1.12%)
May 09, 2019 0.1700 0.1700 0.1590 0.1600 61,550 -0.01(-3.03%)
May 08, 2019 0.1603 0.1692 0.1603 0.1650 39,050 +0.01(+3.13%)
May 07, 2019 0.1669 0.1690 0.1600 0.1600 37,700 +0.00(+0.06%)
May 06, 2019 0.1594 0.1642 0.1583 0.1599 78,000 -0.01(-5.77%)
May 03, 2019 0.1612 0.1736 0.1612 0.1697 37,500 +0.00(+0.30%)
May 02, 2019 0.1778 0.1778 0.1613 0.1692 55,500 -0.01(-3.31%)
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.