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

Trevali Mining Corp (TSX: TV )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 19, 2022 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 (%)
Oct 31, 2016 1.000 1.040 0.9800 1.030 1,595,569 +0.04(+4.04%)
Oct 28, 2016 0.9900 1.010 0.9800 0.9900 469,965 +0.01(+1.02%)
Oct 27, 2016 1.010 1.020 0.9600 0.9800 995,252 -0.02(-2.00%)
Oct 26, 2016 1.050 1.050 0.9900 1.000 1,407,571 -0.05(-4.76%)
Oct 25, 2016 1.050 1.090 1.030 1.050 1,867,017 +0.01(+0.96%)
Oct 24, 2016 1.040 1.040 1.020 1.040 593,927 +0.02(+1.96%)
Oct 21, 2016 1.020 1.040 1.000 1.020 802,979 +0.00(+0.00%)
Oct 20, 2016 1.010 1.030 1.000 1.020 2,285,125 +0.00(+0.00%)
Oct 19, 2016 1.010 1.020 0.9900 1.020 904,228 +0.04(+4.08%)
Oct 18, 2016 0.9400 0.9900 0.9300 0.9800 1,094,222 +0.04(+4.26%)
Oct 17, 2016 0.9400 0.9400 0.9100 0.9400 641,723 +0.00(+0.00%)
Oct 14, 2016 0.9600 0.9700 0.9400 0.9400 576,780 -0.03(-3.09%)
Oct 13, 2016 1.000 1.010 0.9300 0.9700 1,931,389 -0.05(-4.90%)
Oct 12, 2016 1.020 1.030 0.9900 1.020 1,786,331 +0.03(+3.03%)
Oct 11, 2016 1.040 1.040 0.9900 0.9900 1,220,650 -0.05(-4.81%)
Oct 07, 2016 1.040 1.040 1.040 0 +0.03(+2.97%)
Oct 06, 2016 1.050 1.050 1.010 1.010 1,127,342 -0.05(-4.72%)
Oct 05, 2016 1.030 1.070 1.020 1.060 1,931,293 +0.04(+3.92%)
Oct 04, 2016 1.110 1.110 1.020 1.020 1,154,546 -0.09(-8.11%)
Oct 03, 2016 1.090 1.110 1.070 1.110 903,211 +0.02(+1.83%)
Sep 30, 2016 1.120 1.130 1.090 1.090 1,201,035 -0.02(-1.80%)
Sep 29, 2016 1.100 1.120 1.085 1.110 1,105,266 +0.02(+1.83%)
Sep 28, 2016 1.080 1.100 1.070 1.090 1,889,897 +0.02(+1.87%)
Sep 27, 2016 1.010 1.080 1.000 1.070 3,026,951 +0.06(+5.94%)
Sep 26, 2016 1.030 1.030 1.000 1.010 729,016 -0.01(-0.98%)
Sep 23, 2016 1.040 1.040 1.020 1.020 650,719 -0.01(-0.97%)
Sep 22, 2016 1.010 1.040 1.010 1.030 1,220,434 +0.04(+4.04%)
Sep 21, 2016 0.9600 1.020 0.9600 0.9900 4,441,074 +0.03(+3.13%)
Sep 20, 2016 0.9300 0.9600 0.9300 0.9600 1,105,743 +0.04(+4.35%)
Sep 19, 2016 0.9200 0.9300 0.9200 0.9200 2,110,101 +0.00(+0.00%)
Sep 16, 2016 0.9000 0.9200 0.9000 0.9200 1,375,736 +0.02(+2.22%)
Sep 15, 2016 0.8900 0.9100 0.8800 0.9000 638,192 +0.01(+1.12%)
Sep 14, 2016 0.8700 0.8900 0.8700 0.8900 336,376 +0.00(+0.00%)
Sep 13, 2016 0.9000 0.9000 0.8700 0.8900 727,354 +0.00(+0.00%)
Sep 12, 2016 0.9000 0.9000 0.8700 0.8900 670,914 -0.02(-2.20%)
Sep 09, 2016 0.9000 0.9200 0.8900 0.9100 2,646,187 +0.01(+1.11%)
Sep 08, 2016 0.9100 0.9100 0.9000 0.9000 444,731 -0.01(-1.10%)
Sep 07, 2016 0.8900 0.9100 0.8900 0.9100 978,003 +0.02(+2.25%)
Sep 06, 2016 0.8800 0.9000 0.8800 0.8900 782,955 +0.00(+0.00%)
Sep 02, 2016 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Sep 01, 2016 0.9000 0.9000 0.8700 0.8700 1,116,424 -0.03(-3.33%)
Aug 31, 2016 0.9100 0.9100 0.8700 0.9000 528,540 -0.01(-1.10%)
Aug 30, 2016 0.9100 0.9200 0.8900 0.9100 1,217,308 -0.01(-1.09%)
Aug 29, 2016 0.9000 0.9300 0.9000 0.9200 594,205 +0.03(+3.37%)
Aug 26, 2016 0.9100 0.9200 0.8900 0.8900 1,563,361 +0.00(+0.00%)
Aug 25, 2016 0.8600 0.9000 0.8600 0.8900 1,235,348 +0.02(+2.30%)
Aug 24, 2016 0.9100 0.9200 0.8500 0.8700 1,281,511 -0.05(-5.43%)
Aug 23, 2016 0.9300 0.9500 0.9200 0.9200 328,677 -0.01(-1.08%)
Aug 22, 2016 0.9400 0.9600 0.9200 0.9300 413,112 -0.03(-3.12%)
Aug 19, 2016 0.9400 0.9600 0.9300 0.9600 916,309 +0.01(+1.05%)
Aug 18, 2016 0.9100 0.9500 0.9100 0.9500 1,294,674 +0.04(+4.40%)
Aug 17, 2016 0.9200 0.9200 0.9100 0.9100 537,756 -0.01(-1.09%)
Aug 16, 2016 0.9300 0.9300 0.9100 0.9200 499,705 -0.01(-1.08%)
Aug 15, 2016 0.9100 0.9400 0.9100 0.9300 1,050,953 +0.02(+2.20%)
Aug 12, 2016 0.9400 0.9400 0.9100 0.9100 2,742,384 -0.07(-7.14%)
Aug 11, 2016 0.9400 0.9800 0.9300 0.9800 2,294,858 +0.04(+4.26%)
Aug 10, 2016 0.9300 0.9500 0.9300 0.9400 2,366,862 +0.02(+2.17%)
Aug 09, 2016 0.9300 0.9400 0.9100 0.9200 1,486,755 -0.01(-1.08%)
Aug 08, 2016 0.9300 0.9500 0.9200 0.9300 448,130 +0.02(+2.20%)
Aug 05, 2016 0.9400 0.9400 0.9100 0.9100 1,256,081 -0.04(-4.21%)
Aug 04, 2016 0.9400 0.9700 0.9300 0.9500 737,172 +0.00(+0.00%)
Aug 03, 2016 0.9300 0.9500 0.9100 0.9500 705,912 +0.01(+1.06%)
Aug 02, 2016 0.8800 0.9600 0.8800 0.9400 2,903,908 +0.07(+8.05%)
Jul 29, 2016 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Jul 28, 2016 0.8900 0.8900 0.8500 0.8600 900,549 +0.01(+1.18%)
Jul 27, 2016 0.8500 0.8800 0.8400 0.8500 1,255,782 -0.02(-2.30%)
Jul 26, 2016 0.8700 0.8800 0.8500 0.8700 3,869,633 -0.02(-2.25%)
Jul 25, 2016 0.9000 0.9100 0.8800 0.8900 1,864,286 -0.03(-3.26%)
Jul 22, 2016 0.9200 0.9300 0.8400 0.9200 6,071,898 +0.02(+2.22%)
Jul 21, 2016 0.8400 0.9300 0.8300 0.9000 2,536,666 +0.06(+7.14%)
Jul 20, 2016 0.8200 0.8400 0.8000 0.8400 1,965,588 +0.01(+1.20%)
Jul 19, 2016 0.7900 0.8400 0.7900 0.8300 2,578,613 +0.05(+6.41%)
Jul 18, 2016 0.7800 0.8000 0.7700 0.7800 791,930 -0.01(-1.27%)
Jul 15, 2016 0.8200 0.8300 0.7700 0.7900 2,985,567 +0.00(+0.00%)
Jul 14, 2016 0.7100 0.8000 0.7100 0.7900 5,801,141 +0.08(+11.27%)
Jul 13, 2016 0.7000 0.7200 0.6800 0.7100 3,716,092 +0.02(+2.90%)
Jul 12, 2016 0.6700 0.7000 0.6700 0.6900 4,207,360 +0.03(+4.55%)
Jul 11, 2016 0.6300 0.6800 0.6000 0.6600 4,985,808 +0.03(+4.76%)
Jul 08, 2016 0.6300 0.6300 0.6300 942,920 +0.00(+0.00%)
Jul 07, 2016 0.6200 0.6500 0.6100 0.6300 3,586,229 +0.03(+5.00%)
Jul 05, 2016 0.6000 0.6100 0.5800 0.6000 759,150 +0.01(+1.69%)
Jul 04, 2016 0.5800 0.6000 0.5700 0.5900 1,645,430 +0.03(+5.36%)
Jun 30, 2016 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Jun 29, 2016 0.5300 0.5500 0.5200 0.5500 1,673,919 +0.03(+5.77%)
Jun 28, 2016 0.5300 0.5400 0.5100 0.5200 232,380 +0.03(+6.12%)
Jun 27, 2016 0.5200 0.5200 0.4850 0.4900 614,500 -0.02(-3.92%)
Jun 24, 2016 0.4800 0.5400 0.4700 0.5100 1,474,039 -0.02(-3.77%)
Jun 23, 2016 0.5600 0.5600 0.5200 0.5300 2,381,147 -0.03(-5.36%)
Jun 22, 2016 0.5600 0.5700 0.5600 0.5600 660,400 +0.00(+0.00%)
Jun 21, 2016 0.5800 0.5800 0.5600 0.5600 249,950 -0.02(-3.45%)
Jun 20, 2016 0.5700 0.5900 0.5700 0.5800 637,127 +0.02(+3.57%)
Jun 17, 2016 0.5800 0.5800 0.5600 0.5600 209,706 -0.02(-3.45%)
Jun 16, 2016 0.5700 0.5800 0.5500 0.5800 562,350 +0.01(+1.75%)
Jun 15, 2016 0.5500 0.5800 0.5500 0.5700 360,685 +0.01(+1.79%)
Jun 14, 2016 0.5600 0.5600 0.5300 0.5600 1,125,210 -0.01(-1.75%)
Jun 13, 2016 0.5800 0.5800 0.5700 0.5700 441,864 -0.02(-3.39%)
Jun 10, 2016 0.6000 0.6100 0.5800 0.5900 1,727,106 -0.01(-1.67%)
Jun 09, 2016 0.6000 0.6100 0.5600 0.6000 1,696,675 +0.00(+0.00%)
Jun 08, 2016 0.5900 0.6200 0.5900 0.6000 2,766,626 +0.03(+5.26%)
Jun 07, 2016 0.6100 0.6100 0.5700 0.5700 1,905,162 -0.03(-5.00%)
Jun 06, 2016 0.6500 0.6500 0.6000 0.6000 3,601,454 +0.01(+1.69%)
Jun 03, 2016 0.5500 0.6000 0.5500 0.5900 4,428,850 +0.06(+11.32%)
Jun 02, 2016 0.4900 0.5400 0.4900 0.5300 2,703,831 +0.05(+10.42%)
Jun 01, 2016 0.4400 0.4800 0.4350 0.4800 1,834,259 +0.03(+7.87%)
May 31, 2016 0.4350 0.4450 0.4300 0.4450 2,156,231 +0.01(+2.30%)
May 30, 2016 0.4450 0.4450 0.4300 0.4350 594,395 -0.01(-2.25%)
May 27, 2016 0.4500 0.4550 0.4400 0.4450 645,370 -0.01(-1.11%)
May 26, 2016 0.4550 0.4600 0.4400 0.4500 1,162,923 -0.01(-1.10%)
May 25, 2016 0.4500 0.4550 0.4400 0.4550 795,009 +0.01(+1.11%)
May 24, 2016 0.4750 0.4850 0.4350 0.4500 1,444,251 -0.02(-4.26%)
May 20, 2016 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
May 19, 2016 0.4100 0.4650 0.4100 0.4550 3,330,777 +0.02(+3.41%)
May 18, 2016 0.4700 0.4700 0.4250 0.4400 1,832,639 -0.03(-6.38%)
May 17, 2016 0.4650 0.4900 0.4600 0.4700 2,497,256 +0.00(+1.08%)
May 16, 2016 0.4700 0.4850 0.4600 0.4650 2,759,521 +0.01(+2.20%)
May 13, 2016 0.4800 0.4850 0.4450 0.4550 2,655,817 -0.02(-4.21%)
May 12, 2016 0.5200 0.5200 0.4700 0.4750 1,980,264 -0.01(-2.06%)
May 11, 2016 0.5000 0.5200 0.4850 0.4850 2,311,295 -0.01(-1.02%)
May 10, 2016 0.5100 0.5100 0.4800 0.4900 1,882,117 -0.01(-2.00%)
May 09, 2016 0.5300 0.5300 0.4850 0.5000 2,844,474 -0.03(-5.66%)
May 06, 2016 0.5500 0.5500 0.5200 0.5300 2,746,802 +0.00(+0.00%)
May 05, 2016 0.5600 0.5800 0.5200 0.5300 1,298,990 -0.03(-5.36%)
May 04, 2016 0.5800 0.5800 0.5300 0.5600 1,412,444 -0.03(-5.08%)
May 03, 2016 0.5800 0.5900 0.5500 0.5900 1,299,626 +0.00(+0.00%)
May 02, 2016 0.6400 0.6400 0.5900 0.5900 973,624 -0.03(-4.84%)
Apr 29, 2016 0.6100 0.6400 0.6000 0.6200 1,962,267 +0.04(+6.90%)
Apr 28, 2016 0.5600 0.6100 0.5600 0.5800 3,172,566 +0.00(+0.00%)
Apr 27, 2016 0.5200 0.5800 0.5200 0.5800 2,170,924 +0.06(+11.54%)
Apr 26, 2016 0.5300 0.5400 0.5200 0.5200 724,843 -0.01(-1.89%)
Apr 25, 2016 0.5300 0.5500 0.5100 0.5300 3,430,426 +0.02(+3.92%)
Apr 22, 2016 0.5400 0.5400 0.5100 0.5100 3,605,031 -0.03(-5.56%)
Apr 21, 2016 0.5700 0.5700 0.5300 0.5400 2,091,736 +0.00(+0.00%)
Apr 20, 2016 0.5900 0.6000 0.5300 0.5400 5,119,105 -0.05(-8.47%)
Apr 19, 2016 0.5700 0.6300 0.5500 0.5900 4,191,134 +0.09(+18.00%)
Apr 18, 2016 0.4150 0.5300 0.4150 0.5000 5,597,172 +0.09(+23.46%)
Apr 15, 2016 0.4300 0.4350 0.4000 0.4050 5,221,737 -0.03(-6.90%)
Apr 14, 2016 0.4250 0.4450 0.4100 0.4350 5,266,445 +0.02(+3.57%)
Apr 13, 2016 0.3700 0.4300 0.3700 0.4200 7,110,878 +0.04(+12.00%)
Apr 12, 2016 0.3600 0.3750 0.3550 0.3750 4,739,556 +0.02(+5.63%)
Apr 11, 2016 0.3600 0.3650 0.3550 0.3550 1,858,498 +0.01(+1.43%)
Apr 08, 2016 0.3600 0.3650 0.3500 0.3500 1,741,071 -0.02(-4.11%)
Apr 07, 2016 0.3600 0.3700 0.3500 0.3650 1,292,140 +0.01(+2.82%)
Apr 06, 2016 0.3550 0.3700 0.3450 0.3550 2,058,257 +0.00(+0.00%)
Apr 05, 2016 0.3650 0.3650 0.3500 0.3550 529,812 -0.01(-1.39%)
Apr 04, 2016 0.3750 0.3750 0.3600 0.3600 673,821 -0.01(-2.70%)
Apr 01, 2016 0.3700 0.3700 0.3650 0.3700 505,457 +0.00(+0.00%)
Mar 31, 2016 0.3750 0.3750 0.3650 0.3700 369,187 +0.00(+0.00%)
Mar 30, 2016 0.3700 0.3750 0.3600 0.3700 780,750 +0.01(+1.37%)
Mar 29, 2016 0.3700 0.3700 0.3600 0.3650 2,215,369 -0.01(-1.35%)
Mar 28, 2016 0.3800 0.3800 0.3600 0.3700 547,305 +0.00(+0.00%)
Mar 24, 2016 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Mar 23, 2016 0.4050 0.4050 0.3700 0.3750 3,548,688 -0.03(-8.54%)
Mar 22, 2016 0.4000 0.4250 0.3900 0.4100 5,052,546 +0.01(+3.80%)
Mar 21, 2016 0.3900 0.3950 0.3800 0.3950 1,799,685 +0.01(+2.60%)
Mar 18, 2016 0.3900 0.3950 0.3800 0.3850 2,687,697 -0.01(-1.28%)
Mar 17, 2016 0.3750 0.3900 0.3650 0.3900 2,208,925 +0.02(+5.41%)
Mar 16, 2016 0.3450 0.3750 0.3400 0.3700 1,162,050 +0.03(+7.25%)
Mar 15, 2016 0.3550 0.3600 0.3350 0.3450 1,393,567 -0.02(-4.17%)
Mar 14, 2016 0.3700 0.3750 0.3550 0.3600 1,196,736 -0.02(-4.00%)
Mar 11, 2016 0.3750 0.3800 0.3650 0.3750 938,675 +0.01(+1.35%)
Mar 10, 2016 0.3800 0.3850 0.3600 0.3700 1,401,730 -0.01(-2.63%)
Mar 09, 2016 0.3950 0.4000 0.3800 0.3800 737,165 -0.02(-5.00%)
Mar 08, 2016 0.4000 0.4000 0.3750 0.4000 1,618,416 +0.00(+0.00%)
Mar 07, 2016 0.3800 0.4050 0.3800 0.4000 1,232,373 +0.03(+6.67%)
Mar 04, 2016 0.3800 0.4000 0.3750 0.3750 1,771,614 +0.01(+1.35%)
Mar 03, 2016 0.3600 0.3750 0.3550 0.3700 2,789,989 +0.01(+2.78%)
Mar 02, 2016 0.3450 0.3700 0.3400 0.3600 5,587,900 +0.02(+4.35%)
Mar 01, 2016 0.3500 0.3500 0.3250 0.3450 9,107,903 -0.08(-17.86%)
Feb 29, 2016 0.4300 0.4300 0.4100 0.4200 570,743 -0.01(-2.33%)
Feb 26, 2016 0.4300 0.4400 0.4150 0.4300 975,680 +0.02(+3.61%)
Feb 25, 2016 0.4100 0.4300 0.4000 0.4150 958,301 +0.01(+1.22%)
Feb 24, 2016 0.3850 0.4150 0.3700 0.4100 1,195,342 +0.02(+6.49%)
Feb 23, 2016 0.4100 0.4100 0.3800 0.3850 608,900 -0.02(-6.10%)
Feb 22, 2016 0.3800 0.4300 0.3800 0.4100 2,262,367 +0.05(+15.49%)
Feb 19, 2016 0.3600 0.3700 0.3550 0.3550 2,071,313 +0.00(+0.00%)
Feb 18, 2016 0.3700 0.3700 0.3550 0.3550 1,362,765 -0.02(-4.05%)
Feb 17, 2016 0.3450 0.3750 0.3450 0.3700 1,038,240 +0.03(+8.82%)
Feb 16, 2016 0.3600 0.3600 0.3400 0.3400 983,834 -0.01(-4.23%)
Feb 12, 2016 0.3550 0.3550 0.3550 0 +0.01(+2.90%)
Feb 11, 2016 0.3450 0.3600 0.3350 0.3450 648,355 +0.00(+0.00%)
Feb 10, 2016 0.3550 0.3600 0.3400 0.3450 788,920 -0.01(-1.43%)
Feb 09, 2016 0.3650 0.3650 0.3500 0.3500 706,385 -0.02(-4.11%)
Feb 08, 2016 0.3800 0.3800 0.3600 0.3650 557,200 -0.02(-5.19%)
Feb 05, 2016 0.3700 0.3850 0.3500 0.3850 2,018,828 +0.02(+4.05%)
Feb 04, 2016 0.3700 0.4150 0.3650 0.3700 2,114,752 +0.02(+4.23%)
Feb 03, 2016 0.3500 0.3700 0.3450 0.3550 1,657,829 +0.01(+4.41%)
Feb 02, 2016 0.3500 0.3550 0.3400 0.3400 423,751 -0.01(-4.23%)
Feb 01, 2016 0.3550 0.3600 0.3400 0.3550 583,218 +0.01(+1.43%)
Jan 29, 2016 0.3600 0.3650 0.3400 0.3500 1,170,342 +0.00(+0.00%)
Jan 28, 2016 0.3500 0.3600 0.3450 0.3500 154,754 +0.00(+0.00%)
Jan 27, 2016 0.3800 0.3800 0.3500 0.3500 1,161,031 -0.03(-6.67%)
Jan 26, 2016 0.3650 0.3800 0.3600 0.3750 588,474 +0.02(+4.17%)
Jan 25, 2016 0.3900 0.3900 0.3600 0.3600 107,050 -0.01(-1.37%)
Jan 22, 2016 0.3800 0.3800 0.3650 0.3650 471,013 +0.00(+0.00%)
Jan 21, 2016 0.3700 0.3800 0.3600 0.3650 993,747 -0.01(-2.67%)
Jan 20, 2016 0.3500 0.3750 0.3500 0.3750 548,814 +0.02(+4.17%)
Jan 19, 2016 0.3850 0.3850 0.3500 0.3600 371,790 +0.02(+5.88%)
Jan 18, 2016 0.3450 0.3850 0.3400 0.3400 199,511 -0.01(-2.86%)
Jan 15, 2016 0.3500 0.3600 0.3400 0.3500 327,542 -0.01(-2.78%)
Jan 14, 2016 0.3400 0.3600 0.3400 0.3600 484,390 +0.02(+7.46%)
Jan 13, 2016 0.3550 0.3650 0.3350 0.3350 1,801,597 -0.01(-4.29%)
Jan 12, 2016 0.3900 0.3900 0.3500 0.3500 616,400 -0.03(-6.67%)
Jan 11, 2016 0.4150 0.4250 0.3650 0.3750 742,500 -0.05(-11.76%)
Jan 08, 2016 0.4100 0.4250 0.3900 0.4250 1,125,533 +0.02(+3.66%)
Jan 07, 2016 0.4150 0.4300 0.3950 0.4100 461,577 -0.03(-6.82%)
Jan 06, 2016 0.4500 0.4500 0.4300 0.4400 1,325,434 -0.02(-3.30%)
Jan 05, 2016 0.4600 0.4700 0.4450 0.4550 197,453 -0.01(-1.09%)
Jan 04, 2016 0.4800 0.4800 0.4400 0.4600 1,032,919 -0.05(-9.80%)
Dec 31, 2015 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Dec 30, 2015 0.5100 0.5300 0.5050 0.5200 840,545 +0.01(+1.96%)
Dec 29, 2015 0.5200 0.5200 0.4850 0.5100 1,185,189 +0.04(+8.51%)
Dec 24, 2015 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 23, 2015 0.4650 0.4250 0.4600 1,340,528 +0.04(+8.24%)
Dec 22, 2015 0.4050 0.4250 0.4000 0.4250 2,396,860 +0.03(+7.59%)
Dec 21, 2015 0.3600 0.4000 0.3600 0.3950 536,895 +0.04(+9.72%)
Dec 18, 2015 0.3400 0.3650 0.3350 0.3600 960,723 +0.02(+7.46%)
Dec 17, 2015 0.3800 0.3850 0.3350 0.3350 1,485,563 -0.05(-14.10%)
Dec 16, 2015 0.3950 0.4000 0.3850 0.3900 209,287 -0.02(-4.88%)
Dec 15, 2015 0.4000 0.4200 0.3900 0.4100 474,224 +0.00(+1.23%)
Dec 14, 2015 0.3800 0.4050 0.3700 0.4050 515,015 +0.03(+6.58%)
Dec 11, 2015 0.3700 0.4000 0.3600 0.3800 296,100 +0.02(+5.56%)
Dec 10, 2015 0.3700 0.3900 0.3600 0.3600 179,800 -0.01(-2.70%)
Dec 09, 2015 0.3500 0.3750 0.3500 0.3700 328,145 +0.02(+4.23%)
Dec 08, 2015 0.3550 0.3600 0.3350 0.3550 909,830 -0.02(-4.05%)
Dec 07, 2015 0.3950 0.4050 0.3650 0.3700 416,800 -0.03(-7.50%)
Dec 04, 2015 0.3700 0.4000 0.3600 0.4000 598,350 +0.02(+5.26%)
Dec 03, 2015 0.3800 0.3850 0.3650 0.3800 473,700 +0.02(+4.11%)
Dec 02, 2015 0.4050 0.4350 0.3600 0.3650 1,025,427 -0.04(-9.88%)
Dec 01, 2015 0.3600 0.4050 0.3600 0.4050 1,629,064 +0.06(+15.71%)
Nov 30, 2015 0.3300 0.3600 0.3300 0.3500 1,130,266 +0.01(+1.45%)
Nov 27, 2015 0.3300 0.3500 0.3000 0.3450 771,800 +0.00(+1.47%)
Nov 26, 2015 0.3350 0.3500 0.3200 0.3400 366,298 +0.03(+7.94%)
Nov 25, 2015 0.3250 0.3350 0.3100 0.3150 1,606,050 -0.02(-5.97%)
Nov 24, 2015 0.2900 0.3350 0.2900 0.3350 3,229,143 +0.05(+15.52%)
Nov 23, 2015 0.2900 17,667,312 -0.02(-4.92%)
Nov 20, 2015 0.3200 0.3250 0.2950 0.3050 10,705,960 +0.01(+1.67%)
Nov 19, 2015 0.3300 0.3500 0.2950 0.3000 3,830,389 -0.02(-6.25%)
Nov 18, 2015 0.3800 0.3800 0.3200 0.3200 1,880,928 -0.05(-14.67%)
Nov 17, 2015 0.4000 0.4250 0.3550 0.3750 2,186,405 -0.05(-11.76%)
Nov 16, 2015 0.4300 0.4300 0.3900 0.4250 408,143 -0.01(-2.30%)
Nov 13, 2015 0.4500 0.4500 0.4250 0.4350 349,151 -0.01(-1.14%)
Nov 12, 2015 0.4900 0.4900 0.4300 0.4400 789,863 -0.05(-10.20%)
Nov 11, 2015 0.4800 0.4900 0.4550 0.4900 312,625 +0.01(+1.03%)
Nov 10, 2015 0.5000 0.5000 0.4700 0.4850 306,363 -0.02(-3.00%)
Nov 09, 2015 0.5200 0.5200 0.4900 0.5000 333,055 +0.00(+0.00%)
Nov 06, 2015 0.4800 0.5100 0.4800 0.5000 633,849 -0.01(-1.96%)
Nov 05, 2015 0.4950 0.5100 0.4750 0.5100 466,430 +0.02(+4.08%)
Nov 04, 2015 0.5100 0.5300 0.4900 0.4900 656,698 -0.01(-1.01%)
Nov 03, 2015 0.4850 0.5100 0.4700 0.4950 1,086,272 +0.01(+1.02%)
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.