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

K92 Mining Inc (OP: KNTNF )

5.590 -0.100 (-1.76%)
Streaming Delayed Price Updated: 3:58 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 (%)
Mar 29, 2018 0.5065 0.5065 0.5065 0 -0.00(-0.30%)
Mar 28, 2018 0.5240 0.5240 0.4998 0.5080 81,290 -0.01(-1.57%)
Mar 27, 2018 0.5050 0.5171 0.4956 0.5161 204,480 +0.02(+3.22%)
Mar 26, 2018 0.5095 0.5400 0.4800 0.5000 284,275 +0.01(+1.01%)
Mar 23, 2018 0.4809 0.4950 0.4538 0.4950 399,650 +0.01(+2.70%)
Mar 22, 2018 0.4667 0.4830 0.4600 0.4820 112,783 +0.01(+2.55%)
Mar 21, 2018 0.4700 0.4822 0.4549 0.4700 59,800 +0.02(+4.66%)
Mar 20, 2018 0.4459 0.4650 0.4339 0.4491 154,100 -0.03(-5.91%)
Mar 19, 2018 0.4686 0.4900 0.4580 0.4773 31,850 +0.01(+2.87%)
Mar 16, 2018 0.4401 0.4640 0.4373 0.4640 338,414 +0.01(+2.56%)
Mar 15, 2018 0.4320 0.4770 0.4320 0.4524 100,987 +0.00(+0.53%)
Mar 14, 2018 0.4815 0.4851 0.4500 0.4500 40,833 -0.02(-4.25%)
Mar 13, 2018 0.4767 0.4850 0.4650 0.4699 83,539 -0.01(-1.64%)
Mar 12, 2018 0.4775 0.4908 0.4650 0.4778 165,462 -0.00(-0.46%)
Mar 09, 2018 0.4790 0.4978 0.4543 0.4800 319,824 +0.02(+3.69%)
Mar 08, 2018 0.4800 0.4900 0.4629 0.4629 160,791 -0.01(-2.55%)
Mar 07, 2018 0.4396 0.4830 0.4200 0.4750 276,674 +0.04(+8.60%)
Mar 06, 2018 0.4100 0.4460 0.4052 0.4374 124,149 +0.03(+6.11%)
Mar 05, 2018 0.3700 0.4180 0.3700 0.4122 270,066 +0.03(+9.05%)
Mar 02, 2018 0.3736 0.3900 0.3700 0.3780 56,133 +0.01(+1.61%)
Mar 01, 2018 0.3701 0.3720 0.3412 0.3720 115,888 -0.01(-1.35%)
Feb 28, 2018 0.3800 0.3957 0.3698 0.3771 55,551 -0.00(-0.58%)
Feb 27, 2018 0.3722 0.3825 0.3665 0.3793 85,400 +0.01(+3.74%)
Feb 26, 2018 0.3800 0.3836 0.3635 0.3656 54,200 -0.02(-4.79%)
Feb 23, 2018 0.3900 0.3900 0.3650 0.3840 35,129 -0.00(-1.16%)
Feb 22, 2018 0.3876 0.3885 104,970 -0.00(-0.13%)
Feb 21, 2018 0.3800 0.3956 0.3700 0.3890 230,130 +0.01(+1.38%)
Feb 20, 2018 0.3866 0.3980 0.3650 0.3837 100,761 -0.02(-4.55%)
Feb 16, 2018 0.4020 0.4020 0.4020 0 +0.00(+0.73%)
Feb 15, 2018 0.3897 0.4011 0.3790 0.3991 155,543 +0.00(+0.35%)
Feb 14, 2018 0.3701 0.4050 0.3614 0.3977 362,251 +0.02(+5.41%)
Feb 13, 2018 0.3900 0.3901 0.3600 0.3773 391,163 -0.06(-14.05%)
Feb 12, 2018 0.4000 0.4425 0.3965 0.4390 85,518 +0.05(+12.56%)
Feb 09, 2018 0.3707 0.4020 0.3707 0.3900 121,909 -0.00(-0.03%)
Feb 08, 2018 0.3954 0.4100 0.3750 0.3901 44,680 -0.01(-2.65%)
Feb 07, 2018 0.3600 0.4055 0.3600 0.4007 81,950 +0.06(+17.51%)
Feb 06, 2018 0.3500 0.3507 0.3323 0.3410 67,500 -0.01(-2.29%)
Feb 05, 2018 0.3631 0.3631 0.3339 0.3490 96,842 -0.02(-4.51%)
Feb 02, 2018 0.3575 0.3700 0.3402 0.3655 62,865 +0.01(+1.90%)
Feb 01, 2018 0.3500 0.3665 0.3371 0.3587 89,378 -0.00(-0.36%)
Jan 31, 2018 0.3409 0.3600 0.3409 0.3600 43,124 +0.01(+2.86%)
Jan 30, 2018 0.3549 0.3590 0.3499 0.3500 118,511 -0.02(-4.81%)
Jan 29, 2018 0.3687 0.3687 0.3514 0.3677 87,708 -0.00(-0.49%)
Jan 26, 2018 0.3744 0.3839 0.3595 0.3695 44,930 -0.00(-0.14%)
Jan 25, 2018 0.3962 0.3962 0.3674 0.3700 55,059 -0.02(-5.78%)
Jan 24, 2018 0.3947 0.4100 0.3868 0.3927 91,926 -0.00(-0.94%)
Jan 23, 2018 0.3800 0.3964 0.3700 0.3964 56,568 +0.02(+5.62%)
Jan 22, 2018 0.3870 0.3914 0.3723 0.3753 49,721 +0.00(+1.16%)
Jan 19, 2018 0.3666 0.3800 0.3666 0.3710 54,030 +0.00(+0.27%)
Jan 18, 2018 0.3791 0.3858 0.3700 0.3700 78,680 -0.02(-4.71%)
Jan 17, 2018 0.3845 0.3934 0.3690 0.3883 53,953 -0.00(-0.38%)
Jan 16, 2018 0.3805 0.3952 0.3695 0.3898 345,401 +0.02(+6.13%)
Jan 12, 2018 0.3673 0.3673 0.3673 0 +0.02(+4.35%)
Jan 11, 2018 0.3620 0.3620 0.3400 0.3520 32,621 +0.00(+0.57%)
Jan 10, 2018 0.3400 0.3700 0.3400 0.3500 148,384 -0.02(-4.66%)
Jan 09, 2018 0.3726 0.3726 0.3540 0.3671 57,320 -0.00(-0.78%)
Jan 08, 2018 0.3813 0.3813 0.3581 0.3700 49,507 -0.00(-0.43%)
Jan 05, 2018 0.3800 0.3902 0.3677 0.3716 55,382 -0.01(-2.72%)
Jan 04, 2018 0.3922 0.3922 0.3695 0.3820 185,931 -0.01(-1.80%)
Jan 03, 2018 0.3850 0.4175 0.3740 0.3890 227,819 -0.02(-5.33%)
Jan 02, 2018 0.4327 0.4550 0.3737 0.4109 173,076 -0.02(-4.58%)
Dec 29, 2017 0.4306 0.4306 0.4306 0 +0.05(+14.35%)
Dec 28, 2017 0.3650 0.3860 0.3650 0.3766 145,378 +0.01(+2.34%)
Dec 27, 2017 0.3840 0.3840 0.3502 0.3680 158,146 -0.03(-8.00%)
Dec 26, 2017 0.3700 0.4000 0.3400 0.4000 73,138 +0.04(+9.59%)
Dec 22, 2017 0.3650 0.3650 0.3470 0.3650 174,459 -0.01(-3.54%)
Dec 21, 2017 0.3600 0.3831 0.3577 0.3784 55,859 +0.02(+5.05%)
Dec 20, 2017 0.3450 0.3787 0.3450 0.3602 23,650 -0.01(-2.41%)
Dec 19, 2017 0.3600 0.3852 0.3440 0.3691 106,401 +0.01(+2.50%)
Dec 18, 2017 0.3554 0.3800 0.3300 0.3601 91,315 +0.02(+4.38%)
Dec 15, 2017 0.3400 0.3515 0.3250 0.3450 99,822 +0.00(+1.47%)
Dec 14, 2017 0.3452 0.3500 0.3185 0.3400 302,228 -0.01(-1.68%)
Dec 13, 2017 0.3172 0.3490 0.3095 0.3458 90,748 +0.02(+6.91%)
Dec 12, 2017 0.3215 0.3350 0.3185 0.3235 94,312 -0.00(-0.35%)
Dec 11, 2017 0.3300 0.3490 0.3170 0.3246 130,355 -0.02(-6.48%)
Dec 08, 2017 0.3400 0.3480 0.3271 0.3471 38,998 +0.01(+1.61%)
Dec 07, 2017 0.3453 0.3480 0.3255 0.3416 75,780 -0.00(-0.12%)
Dec 06, 2017 0.3493 0.3650 0.3420 0.3420 79,002 -0.01(-2.54%)
Dec 05, 2017 0.3809 0.3809 0.3460 0.3509 82,372 -0.02(-5.47%)
Dec 04, 2017 0.3584 0.3712 0.3539 0.3712 31,760 +0.00(+0.32%)
Dec 01, 2017 0.3564 0.3700 0.3470 0.3700 49,854 +0.03(+8.57%)
Nov 30, 2017 0.3500 0.3604 0.3382 0.3408 70,686 -0.03(-6.89%)
Nov 29, 2017 0.3788 0.3800 0.3519 0.3660 91,182 -0.01(-2.32%)
Nov 28, 2017 0.3700 0.3790 0.3497 0.3747 117,680 -0.01(-2.58%)
Nov 27, 2017 0.3981 0.4023 0.3768 0.3846 124,818 -0.02(-5.98%)
Nov 24, 2017 0.3900 0.4097 0.3900 0.4091 26,300 +0.00(+0.12%)
Nov 22, 2017 0.3998 0.4100 0.3982 0.4086 69,858 +0.00(+0.31%)
Nov 21, 2017 0.4000 0.4100 0.3914 0.4073 78,805 +0.01(+3.81%)
Nov 20, 2017 0.4072 0.4072 0.3900 0.3924 69,201 -0.01(-1.90%)
Nov 17, 2017 0.4057 0.4155 0.3963 0.4000 95,309 -0.00(-0.65%)
Nov 16, 2017 0.4100 0.4200 0.3947 0.4026 112,365 +0.00(+0.72%)
Nov 15, 2017 0.4008 0.4130 0.3910 0.3997 89,531 -0.01(-2.19%)
Nov 14, 2017 0.4165 0.4200 0.4037 0.4087 63,327 -0.00(-0.44%)
Nov 13, 2017 0.3940 0.4136 0.3770 0.4105 64,677 +0.01(+3.53%)
Nov 10, 2017 0.4059 0.4059 0.3921 0.3965 78,723 -0.01(-2.70%)
Nov 09, 2017 0.4200 0.4200 0.3936 0.4075 47,540 -0.01(-3.11%)
Nov 08, 2017 0.3908 0.4206 0.3900 0.4206 55,269 +0.03(+7.85%)
Nov 07, 2017 0.3750 0.3929 0.3731 0.3900 228,343 +0.01(+3.97%)
Nov 06, 2017 0.3764 0.3839 0.3721 0.3751 66,765 +0.00(+0.03%)
Nov 03, 2017 0.3900 0.3914 0.3700 0.3750 77,920 -0.02(-3.85%)
Nov 02, 2017 0.3934 0.3934 0.3778 0.3900 51,247 +0.00(+0.00%)
Nov 01, 2017 0.3619 0.3983 0.3610 0.3900 128,320 +0.02(+6.15%)
Oct 31, 2017 0.3696 0.3800 0.3438 0.3674 165,752 -0.03(-6.70%)
Oct 30, 2017 0.4131 0.4131 0.3816 0.3938 74,300 -0.03(-7.58%)
Oct 27, 2017 0.4000 0.4328 0.4000 0.4261 35,555 +0.03(+6.48%)
Oct 26, 2017 0.4156 0.4322 0.4000 0.4002 44,350 -0.03(-6.28%)
Oct 25, 2017 0.4450 0.4468 0.4011 0.4270 79,755 -0.00(-0.63%)
Oct 24, 2017 0.4392 0.4579 0.4236 0.4297 50,512 -0.02(-5.23%)
Oct 23, 2017 0.4475 0.4582 0.4192 0.4534 136,645 -0.01(-2.49%)
Oct 20, 2017 0.4819 0.4819 0.4500 0.4650 88,530 -0.02(-3.71%)
Oct 19, 2017 0.4998 0.5135 0.4707 0.4829 122,488 -0.02(-3.42%)
Oct 18, 2017 0.4800 0.5117 0.4785 0.5000 191,934 +0.04(+8.77%)
Oct 17, 2017 0.4167 0.4775 0.4167 0.4597 182,958 +0.03(+5.75%)
Oct 16, 2017 0.4520 0.4520 0.4300 0.4347 69,271 +0.01(+2.21%)
Oct 13, 2017 0.4500 0.4682 0.4210 0.4253 41,280 -0.02(-4.45%)
Oct 12, 2017 0.3886 0.4451 0.3886 0.4451 220,694 +0.06(+16.24%)
Oct 11, 2017 0.3700 0.3841 0.3700 0.3829 73,150 +0.01(+1.62%)
Oct 10, 2017 0.3957 0.3957 0.3608 0.3768 28,928 -0.02(-5.56%)
Oct 09, 2017 0.3800 0.3990 0.3470 0.3990 37,357 +0.01(+3.48%)
Oct 06, 2017 0.3894 0.3900 0.3700 0.3856 121,370 +0.00(+0.47%)
Oct 05, 2017 0.3885 0.4119 0.3726 0.3838 34,494 +0.00(+0.24%)
Oct 04, 2017 0.3800 0.4009 0.3666 0.3829 78,298 +0.01(+3.49%)
Oct 03, 2017 0.3733 0.3885 0.3600 0.3700 69,800 -0.01(-2.40%)
Oct 02, 2017 0.3760 0.3920 0.3690 0.3791 46,992 +0.01(+2.46%)
Sep 29, 2017 0.3496 0.3730 0.3400 0.3700 65,960 +0.02(+5.14%)
Sep 28, 2017 0.3634 0.3634 0.3430 0.3519 29,006 +0.01(+3.50%)
Sep 27, 2017 0.3535 0.3606 0.3400 0.3400 71,373 -0.02(-4.41%)
Sep 26, 2017 0.3539 0.4008 0.3500 0.3557 215,565 +0.01(+1.99%)
Sep 25, 2017 0.3400 0.3690 0.3400 0.3488 126,590 -0.01(-3.66%)
Sep 22, 2017 0.3573 0.3620 0.3500 0.3620 80,576 +0.01(+3.43%)
Sep 21, 2017 0.3346 0.3608 0.3346 0.3500 106,709 -0.00(-0.85%)
Sep 20, 2017 0.3760 0.3807 0.3400 0.3530 162,737 -0.02(-5.46%)
Sep 19, 2017 0.3600 0.3750 0.3498 0.3734 66,867 +0.01(+3.72%)
Sep 18, 2017 0.3800 0.3809 0.3600 0.3600 119,717 -0.03(-6.64%)
Sep 15, 2017 0.3800 0.3856 0.3500 0.3856 513,807 -0.00(-0.49%)
Sep 14, 2017 0.3950 0.4000 0.3753 0.3875 45,149 -0.01(-2.39%)
Sep 13, 2017 0.3925 0.4040 0.3780 0.3970 49,732 -0.00(-0.05%)
Sep 12, 2017 0.3797 0.4027 0.3790 0.3972 45,622 +0.01(+2.11%)
Sep 11, 2017 0.3888 0.4000 0.3798 0.3890 82,900 +0.00(+1.09%)
Sep 08, 2017 0.3942 0.3993 0.3790 0.3848 113,209 -0.01(-1.33%)
Sep 07, 2017 0.4049 0.4089 0.3800 0.3900 156,946 -0.02(-5.11%)
Sep 06, 2017 0.3770 0.4110 0.3786 0.4110 153,236 +0.03(+8.16%)
Sep 05, 2017 0.4080 0.4180 0.3530 0.3800 713,879 -0.07(-15.56%)
Sep 01, 2017 0.4352 0.4500 0.4269 0.4500 149,238 +0.02(+4.93%)
Aug 31, 2017 0.4200 0.4342 0.4100 0.4289 117,956 -0.00(-0.27%)
Aug 30, 2017 0.4551 0.4661 0.4300 0.4300 88,267 -0.03(-6.04%)
Aug 29, 2017 0.4699 0.4800 0.4444 0.4577 34,454 +0.00(+0.98%)
Aug 28, 2017 0.4254 0.4532 0.4254 0.4532 123,801 +0.02(+5.25%)
Aug 25, 2017 0.4000 0.4306 0.3896 0.4306 220,740 +0.02(+5.72%)
Aug 24, 2017 0.4730 0.4835 0.3976 0.4073 377,614 -0.07(-14.79%)
Aug 23, 2017 0.4660 0.4845 0.4660 0.4780 30,200 -0.00(-0.89%)
Aug 22, 2017 0.4888 0.4900 0.4755 0.4823 53,115 +0.00(+0.96%)
Aug 21, 2017 0.4900 0.4928 0.4752 0.4777 42,570 -0.01(-1.61%)
Aug 18, 2017 0.4900 0.5018 0.4855 0.4855 67,418 +0.00(+0.71%)
Aug 17, 2017 0.4950 0.4960 0.4748 0.4821 50,932 -0.02(-3.58%)
Aug 16, 2017 0.5003 0.5100 0.4855 0.5000 43,753 +0.01(+2.04%)
Aug 15, 2017 0.5017 0.5017 0.4778 0.4900 59,200 -0.01(-2.00%)
Aug 14, 2017 0.4919 0.5239 0.4913 0.5000 103,905 +0.01(+1.65%)
Aug 11, 2017 0.4951 0.5190 0.4919 0.4919 124,593 -0.00(-0.77%)
Aug 10, 2017 0.5183 0.5314 0.4875 0.4957 73,465 -0.01(-2.02%)
Aug 09, 2017 0.4915 0.5125 0.4915 0.5059 54,152 +0.01(+2.20%)
Aug 08, 2017 0.4862 0.5100 0.4760 0.4950 110,165 -0.02(-2.94%)
Aug 07, 2017 0.4680 0.5220 0.4680 0.5100 47,370 +0.01(+1.80%)
Aug 04, 2017 0.5200 0.5200 0.4850 0.5010 51,476 -0.02(-3.62%)
Aug 03, 2017 0.4732 0.5200 0.4732 0.5198 238,505 +0.04(+8.73%)
Aug 02, 2017 0.4800 0.4985 0.4781 0.4781 37,056 -0.01(-2.44%)
Aug 01, 2017 0.4835 0.5089 0.4773 0.4900 207,533 -0.00(-0.35%)
Jul 31, 2017 0.5233 0.5262 0.4783 0.4917 73,776 -0.03(-5.44%)
Jul 28, 2017 0.5035 0.5200 0.4900 0.5200 65,024 +0.03(+6.64%)
Jul 27, 2017 0.5239 0.5399 0.4674 0.4876 322,097 -0.02(-4.39%)
Jul 26, 2017 0.5290 0.5300 0.5084 0.5100 65,680 -0.02(-3.95%)
Jul 25, 2017 0.5520 0.5565 0.5252 0.5310 24,846 -0.01(-2.03%)
Jul 24, 2017 0.5334 0.5562 0.5334 0.5420 46,807 +0.00(+0.31%)
Jul 21, 2017 0.5390 0.5492 0.5237 0.5403 54,188 -0.00(-0.75%)
Jul 20, 2017 0.5200 0.5490 0.5200 0.5444 107,654 +0.02(+3.32%)
Jul 19, 2017 0.5461 0.5611 0.5181 0.5269 118,318 -0.03(-5.86%)
Jul 18, 2017 0.5592 0.5676 0.5482 0.5597 63,919 -0.00(-0.05%)
Jul 17, 2017 0.5950 0.5950 0.5500 0.5600 70,726 -0.03(-4.60%)
Jul 14, 2017 0.5695 0.5962 0.5694 0.5870 89,030 +0.03(+5.71%)
Jul 13, 2017 0.5800 0.5856 0.5510 0.5553 79,162 -0.03(-4.87%)
Jul 12, 2017 0.5700 0.5924 0.5700 0.5837 18,992 -0.00(-0.32%)
Jul 11, 2017 0.6000 0.6000 0.5700 0.5856 30,162 -0.01(-1.50%)
Jul 10, 2017 0.5931 0.6000 0.5803 0.5945 40,752 -0.01(-0.92%)
Jul 07, 2017 0.6000 0.6182 0.6000 0.6000 22,993 +0.02(+3.25%)
Jul 06, 2017 0.5970 0.6150 0.5744 0.5811 63,106 +0.00(+0.19%)
Jul 05, 2017 0.5980 0.6051 0.5723 0.5800 139,658 -0.02(-3.33%)
Jul 03, 2017 0.6023 0.6100 0.5900 0.6000 26,600 -0.01(-1.64%)
Jun 30, 2017 0.6100 0.6220 0.5877 0.6100 59,273 -0.00(-0.42%)
Jun 29, 2017 0.6040 0.6362 0.6037 0.6126 52,953 -0.01(-1.80%)
Jun 28, 2017 0.6278 0.6383 0.6160 0.6238 50,616 -0.01(-1.59%)
Jun 27, 2017 0.6310 0.6387 0.6000 0.6339 61,583 +0.02(+3.92%)
Jun 26, 2017 0.6000 0.6100 0.5900 0.6100 36,297 +0.01(+1.89%)
Jun 23, 2017 0.6000 0.6270 0.5979 0.5987 54,014 -0.01(-1.29%)
Jun 22, 2017 0.5800 0.6101 0.5800 0.6065 55,390 +0.01(+1.85%)
Jun 21, 2017 0.6110 0.6120 0.5800 0.5955 27,536 +0.01(+2.02%)
Jun 20, 2017 0.5950 0.6078 0.5700 0.5837 105,842 -0.02(-2.72%)
Jun 19, 2017 0.5845 0.6166 0.5653 0.6000 116,323 +0.01(+2.16%)
Jun 16, 2017 0.5910 0.6005 0.5691 0.5873 133,836 -0.01(-2.12%)
Jun 15, 2017 0.5822 0.6000 0.5700 0.6000 71,985 +0.01(+1.69%)
Jun 14, 2017 0.5800 0.5969 0.5750 0.5900 138,870 +0.01(+1.39%)
Jun 13, 2017 0.5800 0.5915 0.5797 0.5819 31,525 -0.01(-1.42%)
Jun 12, 2017 0.5800 0.5930 0.5720 0.5903 229,819 +0.01(+1.78%)
Jun 09, 2017 0.5811 0.5912 0.5682 0.5800 86,696 -0.01(-1.69%)
Jun 08, 2017 0.5792 0.5900 0.5700 0.5900 61,647 +0.01(+1.86%)
Jun 07, 2017 0.6269 0.6430 0.5650 0.5792 591,510 -0.08(-12.51%)
Jun 06, 2017 0.6294 0.6740 0.6140 0.6620 205,493 +0.04(+5.69%)
Jun 05, 2017 0.6420 0.6653 0.6180 0.6264 222,910 -0.00(-0.57%)
Jun 02, 2017 0.6386 0.6576 0.6248 0.6300 209,926 -0.01(-1.75%)
Jun 01, 2017 0.7018 0.7094 0.6343 0.6412 518,149 -0.06(-9.05%)
May 31, 2017 0.7211 0.7300 0.7050 0.7050 129,028 -0.01(-0.70%)
May 30, 2017 0.7333 0.7468 0.7000 0.7100 213,519 -0.03(-3.99%)
May 26, 2017 0.7544 0.7710 0.7370 0.7395 55,001 -0.01(-1.60%)
May 25, 2017 0.7503 0.7809 0.7294 0.7515 182,473 +0.00(+0.13%)
May 24, 2017 0.7470 0.8600 0.7150 0.7505 142,894 +0.05(+7.21%)
May 23, 2017 0.7170 0.7300 0.6814 0.7000 160,574 -0.03(-4.11%)
May 22, 2017 0.6900 0.7300 0.6900 0.7300 108,583 +0.03(+4.35%)
May 19, 2017 0.7110 0.7119 0.6889 0.6996 167,745 -0.02(-2.58%)
May 18, 2017 0.7250 0.7400 0.6900 0.7181 267,613 +0.00(+0.01%)
May 17, 2017 0.7102 0.7320 0.7000 0.7180 367,073 +0.01(+2.08%)
May 16, 2017 0.7260 0.7260 0.6925 0.7034 352,867 -0.01(-0.76%)
May 15, 2017 0.6730 0.7088 0.6695 0.7088 207,305 +0.05(+7.31%)
May 12, 2017 0.6514 0.6800 0.6350 0.6605 406,947 +0.01(+1.93%)
May 11, 2017 0.5844 0.6675 0.5770 0.6480 2,523,642 +0.07(+12.54%)
May 10, 2017 0.5280 0.5758 0.5280 0.5758 51,519 +0.05(+8.62%)
May 09, 2017 0.5500 0.5500 0.5116 0.5301 47,873 -0.02(-3.62%)
May 08, 2017 0.5725 0.5804 0.5496 0.5500 50,851 -0.02(-4.35%)
May 05, 2017 0.5835 0.5870 0.5578 0.5750 18,728 +0.01(+1.43%)
May 04, 2017 0.5653 0.5801 0.5470 0.5669 38,301 +0.01(+1.23%)
May 03, 2017 0.5848 0.5848 0.5600 0.5600 29,050 -0.00(-0.71%)
May 02, 2017 0.5595 0.5800 0.5595 0.5640 28,543 +0.00(+0.50%)
May 01, 2017 0.6000 0.6000 0.5600 0.5612 58,378 -0.04(-7.36%)
Apr 28, 2017 0.5912 0.6200 0.5730 0.6058 24,641 +0.02(+3.63%)
Apr 27, 2017 0.5883 0.5883 0.5751 0.5846 13,210 -0.04(-6.06%)
Apr 26, 2017 0.5979 0.6231 0.5918 0.6223 36,912 +0.01(+1.04%)
Apr 25, 2017 0.6200 0.6271 0.6056 0.6159 43,235 -0.01(-1.58%)
Apr 24, 2017 0.6353 0.6636 0.6258 0.6258 16,716 -0.03(-4.37%)
Apr 21, 2017 0.6400 0.6676 0.6400 0.6544 12,535 +0.01(+2.25%)
Apr 20, 2017 0.6400 0.6633 0.6300 0.6400 20,474 -0.01(-1.54%)
Apr 19, 2017 0.6510 0.6589 0.6345 0.6500 13,569 -0.02(-3.01%)
Apr 18, 2017 0.6470 0.6862 0.6462 0.6702 19,082 -0.00(-0.71%)
Apr 17, 2017 0.7000 0.7000 0.6644 0.6750 39,760 -0.04(-5.00%)
Apr 13, 2017 0.7050 0.7364 0.6967 0.7105 33,304 -0.00(-0.49%)
Apr 12, 2017 0.7329 0.7329 0.6821 0.7140 45,091 +0.00(+0.56%)
Apr 11, 2017 0.6600 0.7175 0.6562 0.7100 49,499 +0.05(+6.99%)
Apr 10, 2017 0.6863 0.6863 0.6500 0.6636 83,750 -0.03(-4.02%)
Apr 07, 2017 0.7300 0.7351 0.6600 0.6914 62,665 -0.01(-1.23%)
Apr 06, 2017 0.7400 0.7650 0.7000 0.7000 47,573 -0.07(-9.27%)
Apr 05, 2017 0.7340 0.7791 0.7027 0.7715 61,991 +0.04(+5.68%)
Apr 04, 2017 0.7000 0.7300 0.6800 0.7300 104,822 +0.05(+7.35%)
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.