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

Trevali Mining Corp (TSX: TV )

0.2050 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 (%)
Apr 30, 2018 1.160 1.190 1.160 1.190 672,759 +0.03(+2.59%)
Apr 27, 2018 1.180 1.190 1.160 1.160 878,791 -0.03(-2.52%)
Apr 26, 2018 1.180 1.190 1.150 1.190 3,085,355 +0.02(+1.71%)
Apr 25, 2018 1.190 1.190 1.160 1.170 2,070,250 -0.04(-3.31%)
Apr 24, 2018 1.250 1.250 1.180 1.210 2,144,028 -0.03(-2.42%)
Apr 23, 2018 1.240 1.250 1.210 1.240 1,909,836 +0.00(+0.00%)
Apr 20, 2018 1.230 1.255 1.220 1.240 1,276,625 +0.00(+0.00%)
Apr 19, 2018 1.220 1.240 1.200 1.240 1,051,722 +0.01(+0.81%)
Apr 18, 2018 1.220 1.235 1.190 1.230 6,176,876 +0.06(+5.13%)
Apr 17, 2018 1.210 1.240 1.170 1.170 1,721,166 -0.03(-2.50%)
Apr 16, 2018 1.170 1.210 1.170 1.200 607,823 -0.01(-0.83%)
Apr 13, 2018 1.190 1.210 1.150 1.210 2,406,413 +0.02(+1.68%)
Apr 12, 2018 1.200 1.230 1.180 1.190 2,803,999 -0.05(-4.03%)
Apr 11, 2018 1.270 1.270 1.230 1.240 615,894 -0.03(-2.36%)
Apr 10, 2018 1.250 1.270 1.230 1.270 1,780,833 +0.04(+3.25%)
Apr 09, 2018 1.280 1.280 1.230 1.230 576,591 -0.03(-2.38%)
Apr 06, 2018 1.280 1.290 1.260 1.260 267,415 -0.03(-2.33%)
Apr 05, 2018 1.250 1.310 1.250 1.290 582,943 +0.03(+2.38%)
Apr 04, 2018 1.210 1.260 1.160 1.260 1,979,880 +0.03(+2.44%)
Apr 03, 2018 1.250 1.260 1.230 1.230 499,628 -0.03(-2.38%)
Apr 02, 2018 1.270 1.310 1.250 1.260 713,846 -0.04(-3.08%)
Mar 29, 2018 1.300 1.300 1.300 0 +0.07(+5.69%)
Mar 28, 2018 1.280 1.280 1.220 1.230 1,310,584 -0.05(-3.91%)
Mar 27, 2018 1.320 1.320 1.230 1.280 1,465,273 -0.02(-1.54%)
Mar 26, 2018 1.250 1.300 1.250 1.300 6,447,086 +0.03(+2.36%)
Mar 23, 2018 1.300 1.320 1.260 1.270 4,027,964 -0.05(-3.79%)
Mar 22, 2018 1.390 1.400 1.320 1.320 1,330,808 -0.08(-5.71%)
Mar 21, 2018 1.360 1.400 1.360 1.400 1,387,250 +0.04(+2.94%)
Mar 20, 2018 1.410 1.420 1.360 1.360 1,095,598 -0.07(-4.90%)
Mar 19, 2018 1.400 1.440 1.400 1.430 1,514,625 +0.01(+0.70%)
Mar 16, 2018 1.410 1.450 1.405 1.420 1,129,379 +0.03(+2.16%)
Mar 15, 2018 1.390 1.430 1.380 1.390 3,273,157 +0.01(+0.72%)
Mar 14, 2018 1.440 1.440 1.360 1.380 5,241,326 -0.05(-3.50%)
Mar 13, 2018 1.460 1.490 1.430 1.430 3,012,676 -0.01(-0.69%)
Mar 12, 2018 1.430 1.455 1.420 1.440 882,120 +0.02(+1.41%)
Mar 09, 2018 1.330 1.430 1.330 1.420 1,251,142 +0.09(+6.77%)
Mar 08, 2018 1.380 1.380 1.310 1.330 2,931,879 -0.05(-3.62%)
Mar 07, 2018 1.400 1.400 1.350 1.380 2,237,402 -0.04(-2.82%)
Mar 06, 2018 1.390 1.450 1.380 1.420 2,228,647 +0.03(+2.16%)
Mar 05, 2018 1.420 1.430 1.380 1.390 4,102,802 -0.08(-5.44%)
Mar 02, 2018 1.460 1.470 1.435 1.470 2,399,726 -0.01(-0.68%)
Mar 01, 2018 1.490 1.500 1.460 1.480 1,528,856 -0.03(-1.99%)
Feb 28, 2018 1.520 1.540 1.490 1.510 1,332,616 -0.01(-0.66%)
Feb 27, 2018 1.530 1.560 1.510 1.520 2,756,552 -0.02(-1.30%)
Feb 26, 2018 1.510 1.540 1.490 1.540 2,637,823 +0.06(+4.05%)
Feb 23, 2018 1.460 1.490 1.450 1.480 1,851,735 -0.01(-0.67%)
Feb 22, 2018 1.530 1.530 1.480 1.490 1,060,506 -0.04(-2.61%)
Feb 21, 2018 1.550 1.550 1.490 1.530 2,439,991 -0.02(-1.29%)
Feb 20, 2018 1.580 1.580 1.530 1.550 855,892 -0.03(-1.90%)
Feb 16, 2018 1.580 1.580 1.580 0 -0.01(-0.63%)
Feb 15, 2018 1.590 1.610 1.560 1.590 2,339,449 +0.01(+0.63%)
Feb 14, 2018 1.460 1.590 1.460 1.580 4,744,684 +0.06(+3.95%)
Feb 13, 2018 1.530 1.520 2,213,449 +0.07(+4.83%)
Feb 12, 2018 1.510 1.510 1.410 1.450 1,726,347 -0.02(-1.36%)
Feb 09, 2018 1.500 1.500 1.380 1.470 6,452,650 -0.04(-2.65%)
Feb 08, 2018 1.530 1.540 1.500 1.510 2,619,519 -0.01(-0.66%)
Feb 07, 2018 1.570 1.570 1.500 1.520 3,591,360 -0.06(-3.80%)
Feb 06, 2018 1.540 1.600 1.520 1.580 2,833,472 +0.02(+1.28%)
Feb 05, 2018 1.550 1.620 1.530 1.560 1,865,715 -0.01(-0.64%)
Feb 02, 2018 1.600 1.600 1.520 1.570 2,765,565 -0.05(-3.09%)
Feb 01, 2018 1.630 1.650 1.610 1.620 2,148,624 +0.00(+0.00%)
Jan 31, 2018 1.620 1.640 1.560 1.620 5,479,110 +0.02(+1.25%)
Jan 30, 2018 1.670 1.670 1.660 1.600 1,318,684 -0.08(-4.76%)
Jan 29, 2018 1.650 1.690 1.630 1.680 3,633,421 +0.06(+3.70%)
Jan 26, 2018 1.600 1.640 1.590 1.620 1,650,959 +0.02(+1.25%)
Jan 25, 2018 1.580 1.650 1.580 1.600 1,786,817 +0.02(+1.27%)
Jan 24, 2018 1.520 1.590 1.520 1.580 1,478,667 +0.07(+4.64%)
Jan 23, 2018 1.530 1.540 1.490 1.510 1,116,707 -0.01(-0.66%)
Jan 22, 2018 1.520 1.540 1.510 1.520 781,161 -0.01(-0.65%)
Jan 19, 2018 1.530 1.540 1.500 1.530 3,099,396 +0.03(+2.00%)
Jan 18, 2018 1.570 1.590 1.490 1.500 3,812,938 -0.04(-2.60%)
Jan 17, 2018 1.560 1.580 1.520 1.540 1,521,681 -0.02(-1.28%)
Jan 16, 2018 1.630 1.650 1.560 1.560 3,544,222 -0.09(-5.45%)
Jan 15, 2018 1.610 1.750 1.600 1.650 6,265,221 +0.05(+3.12%)
Jan 12, 2018 1.570 1.630 1.550 1.600 3,197,346 +0.04(+2.56%)
Jan 11, 2018 1.540 1.570 1.540 1.560 4,315,701 +0.04(+2.63%)
Jan 10, 2018 1.520 1.540 1.510 1.520 1,562,755 +0.00(+0.00%)
Jan 09, 2018 1.520 1.550 1.515 1.520 1,876,545 -0.01(-0.65%)
Jan 08, 2018 1.560 1.560 1.500 1.530 1,587,819 -0.02(-1.29%)
Jan 05, 2018 1.560 1.560 1.530 1.550 776,263 +0.00(+0.00%)
Jan 04, 2018 1.520 1.560 1.510 1.550 1,383,799 +0.04(+2.65%)
Jan 03, 2018 1.520 1.550 1.490 1.510 2,136,179 -0.03(-1.95%)
Jan 02, 2018 1.540 1.550 1.530 1.540 1,296,836 +0.02(+1.32%)
Dec 29, 2017 1.520 1.520 1.520 0 +0.07(+4.83%)
Dec 28, 2017 1.430 1.460 1.430 1.450 891,132 +0.01(+0.69%)
Dec 27, 2017 1.430 1.450 1.430 1.440 567,355 -0.01(-0.69%)
Dec 22, 2017 1.430 1.460 1.430 1.450 973,550 +0.00(+0.00%)
Dec 21, 2017 1.450 1.460 1.430 1.450 829,099 +0.01(+0.69%)
Dec 20, 2017 1.420 1.440 1.420 1.440 804,481 +0.03(+2.13%)
Dec 19, 2017 1.440 1.440 1.410 1.410 1,205,789 -0.03(-2.08%)
Dec 18, 2017 1.460 1.460 1.410 1.440 1,455,911 +0.00(+0.00%)
Dec 15, 2017 1.450 1.460 1.420 1.440 1,142,458 +0.00(+0.00%)
Dec 14, 2017 1.480 1.480 1.400 1.440 3,051,711 -0.02(-1.37%)
Dec 13, 2017 1.460 1.460 1.420 1.460 2,786,442 +0.04(+2.82%)
Dec 12, 2017 1.360 1.420 1.355 1.420 2,931,464 +0.07(+5.19%)
Dec 11, 2017 1.320 1.350 1.300 1.350 1,939,276 +0.04(+3.05%)
Dec 08, 2017 1.310 1.330 1.300 1.310 999,772 +0.01(+0.77%)
Dec 07, 2017 1.300 1.310 1.280 1.300 1,500,814 +0.00(+0.00%)
Dec 06, 2017 1.340 1.340 1.300 1.300 2,246,532 -0.03(-2.26%)
Dec 05, 2017 1.330 1.350 1.320 1.330 2,639,919 -0.03(-2.21%)
Dec 04, 2017 1.400 1.430 1.360 1.360 1,773,871 -0.03(-2.16%)
Dec 01, 2017 1.360 1.380 1.360 1.390 1,205,867 +0.03(+2.21%)
Nov 30, 2017 1.340 1.380 1.330 1.360 9,783,896 +0.03(+2.26%)
Nov 29, 2017 1.320 1.380 1.310 1.330 3,232,387 -0.01(-0.75%)
Nov 28, 2017 1.370 1.370 1.330 1.340 1,094,661 -0.03(-2.19%)
Nov 27, 2017 1.400 1.410 1.350 1.370 2,390,331 -0.05(-3.52%)
Nov 24, 2017 1.440 1.440 1.400 1.420 694,241 -0.02(-1.39%)
Nov 23, 2017 1.430 1.450 1.430 1.440 203,801 +0.00(+0.00%)
Nov 22, 2017 1.410 1.450 1.410 1.440 383,738 +0.03(+2.13%)
Nov 21, 2017 1.370 1.410 1.370 1.410 969,855 +0.05(+3.68%)
Nov 20, 2017 1.400 1.410 1.360 1.360 2,209,613 -0.04(-2.86%)
Nov 17, 2017 1.400 1.420 1.400 1.400 841,407 +0.01(+0.72%)
Nov 16, 2017 1.390 1.410 1.380 1.390 1,757,260 +0.01(+0.72%)
Nov 15, 2017 1.380 1.430 1.360 1.380 2,557,788 -0.05(-3.50%)
Nov 14, 2017 1.510 1.510 1.400 1.430 5,219,026 -0.08(-5.30%)
Nov 13, 2017 1.450 1.510 1.450 1.510 1,985,308 +0.03(+2.03%)
Nov 10, 2017 1.500 1.510 1.480 1.480 638,183 -0.01(-0.67%)
Nov 09, 2017 1.510 1.510 1.480 1.490 1,749,075 -0.03(-1.97%)
Nov 08, 2017 1.480 1.550 1.480 1.520 4,623,194 +0.01(+0.66%)
Nov 07, 2017 1.490 1.510 1.490 1.510 2,310,140 +0.02(+1.34%)
Nov 06, 2017 1.470 1.510 1.470 1.490 1,933,825 +0.04(+2.76%)
Nov 03, 2017 1.470 1.470 1.410 1.450 2,537,383 -0.01(-0.68%)
Nov 02, 2017 1.470 1.490 1.440 1.460 1,401,924 +0.01(+0.69%)
Nov 01, 2017 1.400 1.470 1.400 1.450 3,475,083 +0.08(+5.84%)
Oct 31, 2017 1.390 1.420 1.370 1.370 3,910,044 -0.03(-2.14%)
Oct 30, 2017 1.350 1.410 1.350 1.400 2,834,158 +0.04(+2.94%)
Oct 27, 2017 1.410 1.450 1.350 1.360 5,722,193 -0.06(-4.23%)
Oct 26, 2017 1.490 1.500 1.400 1.420 3,193,677 -0.06(-4.05%)
Oct 25, 2017 1.530 1.530 1.470 1.480 2,060,399 -0.05(-3.27%)
Oct 24, 2017 1.490 1.530 1.470 1.530 2,454,073 +0.06(+4.08%)
Oct 23, 2017 1.510 1.520 1.470 1.470 1,235,053 -0.01(-0.68%)
Oct 20, 2017 1.460 1.500 1.460 1.480 1,001,478 +0.01(+0.68%)
Oct 19, 2017 1.470 1.480 1.430 1.470 1,966,887 -0.01(-0.68%)
Oct 18, 2017 1.480 1.510 1.450 1.480 2,427,118 +0.00(+0.00%)
Oct 17, 2017 1.550 1.550 1.470 1.480 4,400,121 -0.09(-5.73%)
Oct 16, 2017 1.590 1.610 1.560 1.570 2,272,286 +0.00(+0.00%)
Oct 13, 2017 1.580 1.590 1.570 1.570 1,969,978 +0.01(+0.64%)
Oct 12, 2017 1.550 1.590 1.550 1.560 1,987,966 +0.00(+0.00%)
Oct 11, 2017 1.560 1.570 1.540 1.560 2,211,423 -0.02(-1.27%)
Oct 10, 2017 1.620 1.630 1.580 1.580 2,360,463 -0.04(-2.47%)
Oct 06, 2017 1.600 1.640 1.570 1.620 3,079,349 +0.01(+0.62%)
Oct 05, 2017 1.600 1.630 1.590 1.610 2,129,117 +0.03(+1.90%)
Oct 04, 2017 1.580 1.630 1.570 1.580 4,788,341 +0.02(+1.28%)
Oct 03, 2017 1.490 1.595 1.490 1.560 6,536,320 +0.07(+4.70%)
Oct 02, 2017 1.430 1.500 1.420 1.490 3,651,650 +0.08(+5.67%)
Sep 29, 2017 1.420 1.430 1.400 1.410 1,619,441 -0.01(-0.70%)
Sep 28, 2017 1.400 1.420 1.380 1.420 2,276,448 +0.03(+2.16%)
Sep 27, 2017 1.410 1.390 1,637,184 +0.01(+0.72%)
Sep 26, 2017 1.370 1.400 1.360 1.380 2,149,487 +0.02(+1.47%)
Sep 25, 2017 1.400 1.410 1.330 1.360 2,934,323 -0.04(-2.86%)
Sep 22, 2017 1.420 1.430 1.390 1.400 898,792 -0.02(-1.41%)
Sep 21, 2017 1.410 1.430 1.390 1.420 1,644,557 -0.04(-2.74%)
Sep 20, 2017 1.410 1.460 1.400 1.460 3,738,889 +0.07(+5.04%)
Sep 19, 2017 1.410 1.410 1.390 1.390 1,060,814 -0.02(-1.42%)
Sep 18, 2017 1.380 1.430 1.370 1.410 3,348,307 +0.04(+2.92%)
Sep 15, 2017 1.440 1.440 1.370 1.370 4,034,989 -0.06(-4.20%)
Sep 14, 2017 1.350 1.450 1.350 1.430 3,324,056 +0.05(+3.62%)
Sep 13, 2017 1.430 1.430 1.360 1.380 2,615,183 -0.08(-5.48%)
Sep 12, 2017 1.440 1.460 1.440 1.460 1,726,831 +0.01(+1.04%)
Sep 11, 2017 1.420 1.470 1.420 1.445 1,377,782 +0.01(+0.35%)
Sep 08, 2017 1.460 1.470 1.400 1.440 2,868,427 -0.06(-4.00%)
Sep 07, 2017 1.560 1.560 1.490 1.500 3,776,432 -0.04(-2.60%)
Sep 06, 2017 1.490 1.540 1.460 1.540 3,848,858 +0.07(+4.76%)
Sep 05, 2017 1.530 1.600 1.450 1.470 3,182,798 -0.06(-3.92%)
Sep 01, 2017 1.440 1.550 1.440 1.530 8,579,432 +0.09(+6.25%)
Aug 31, 2017 1.440 1.460 1.410 1.440 7,978,041 +0.01(+0.70%)
Aug 30, 2017 1.480 1.480 1.430 1.430 1,478,987 -0.04(-2.72%)
Aug 29, 2017 1.480 1.485 1.450 1.470 5,110,335 +0.01(+0.68%)
Aug 28, 2017 1.440 1.470 1.440 1.460 4,045,030 +0.04(+2.82%)
Aug 25, 2017 1.450 1.470 1.420 1.420 2,140,482 -0.02(-1.39%)
Aug 24, 2017 1.410 1.460 1.390 1.440 2,177,382 +0.03(+2.13%)
Aug 23, 2017 1.420 1.430 1.390 1.410 1,297,745 -0.01(-0.70%)
Aug 22, 2017 1.430 1.450 1.410 1.420 1,681,783 +0.01(+0.71%)
Aug 21, 2017 1.400 1.430 1.400 1.410 1,976,481 +0.01(+0.71%)
Aug 18, 2017 1.410 1.430 1.400 1.400 1,470,775 +0.01(+0.72%)
Aug 17, 2017 1.450 1.460 1.380 1.390 6,330,904 -0.08(-5.44%)
Aug 16, 2017 1.350 1.500 1.350 1.470 7,348,119 +0.15(+11.36%)
Aug 15, 2017 1.320 1.340 1.300 1.320 1,163,356 +0.02(+1.54%)
Aug 14, 2017 1.300 1.310 1.280 1.300 462,777 +0.01(+0.78%)
Aug 11, 2017 1.280 1.300 1.250 1.290 1,188,636 +0.00(+0.00%)
Aug 10, 2017 1.310 1.330 1.290 1.290 855,592 -0.03(-2.27%)
Aug 09, 2017 1.330 1.340 1.320 1.320 3,507,734 +0.02(+1.54%)
Aug 08, 2017 1.270 1.310 1.250 1.300 4,202,582 +0.04(+3.17%)
Aug 04, 2017 1.240 1.260 1.220 1.260 534,135 +0.03(+2.44%)
Aug 03, 2017 1.270 1.280 1.230 1.230 3,353,971 -0.03(-2.38%)
Aug 02, 2017 1.280 1.280 1.260 1.260 1,972,048 -0.03(-2.33%)
Aug 01, 2017 1.290 1.300 1.260 1.290 934,190 +0.00(+0.00%)
Jul 31, 2017 1.330 1.290 1.290 2,565,743 -0.02(-1.53%)
Jul 28, 2017 1.270 1.310 1.270 1.310 422,260 +0.03(+2.34%)
Jul 27, 2017 1.340 1.340 1.280 1.280 1,032,950 -0.05(-3.76%)
Jul 26, 2017 1.360 1.370 1.320 1.330 817,445 -0.01(-0.75%)
Jul 25, 2017 1.320 1.380 1.310 1.340 4,259,028 +0.03(+1.90%)
Jul 24, 2017 1.260 1.320 1.260 1.315 955,183 +0.04(+3.54%)
Jul 21, 2017 1.300 1.300 1.250 1.270 1,608,303 +0.00(+0.00%)
Jul 20, 2017 1.320 1.320 1.260 1.270 1,688,340 -0.07(-5.22%)
Jul 19, 2017 1.340 1.370 1.340 1.340 1,223,966 -0.03(-2.19%)
Jul 18, 2017 1.380 1.380 1.350 1.370 1,985,072 -0.02(-1.44%)
Jul 17, 2017 1.350 1.390 1.340 1.390 1,508,456 +0.04(+2.96%)
Jul 14, 2017 1.365 1.330 1.350 572,245 +0.00(+0.00%)
Jul 13, 2017 1.370 1.370 1.340 1.350 2,848,370 -0.02(-1.46%)
Jul 12, 2017 1.310 1.380 1.310 1.370 8,336,965 +0.08(+6.20%)
Jul 11, 2017 1.300 1.320 1.270 1.290 3,122,342 +0.01(+0.78%)
Jul 10, 2017 1.220 1.290 1.220 1.280 887,631 +0.04(+3.64%)
Jul 07, 2017 1.250 1.250 1.220 1.235 558,195 -0.01(-1.20%)
Jul 06, 2017 1.260 1.280 1.240 1.250 514,703 -0.01(-0.79%)
Jul 05, 2017 1.290 1.290 1.270 1.260 1,347,731 -0.04(-3.08%)
Jul 04, 2017 1.270 1.310 1.270 1.300 2,907,931 +0.03(+2.36%)
Jul 03, 2017 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 30, 2017 1.260 1.300 1.250 1.270 2,333,826 +0.01(+0.79%)
Jun 29, 2017 1.270 1.270 1.250 1.260 2,758,167 +0.00(+0.00%)
Jun 28, 2017 1.270 1.290 1.250 1.260 1,493,062 +0.00(+0.00%)
Jun 27, 2017 1.270 1.210 1.260 4,613,526 +0.06(+5.00%)
Jun 26, 2017 1.190 1.200 1.180 1.200 1,047,662 +0.03(+2.56%)
Jun 23, 2017 1.180 1.190 1.160 1.170 2,337,525 +0.03(+2.63%)
Jun 22, 2017 1.150 1.180 1.140 1.140 1,868,594 +0.01(+1.33%)
Jun 21, 2017 1.090 1.130 1.080 1.125 1,476,060 +0.06(+6.13%)
Jun 20, 2017 1.090 1.095 1.060 1.060 1,450,020 -0.03(-2.75%)
Jun 19, 2017 1.100 1.100 1.060 1.090 1,544,926 +0.04(+3.81%)
Jun 16, 2017 1.100 1.120 1.050 1.050 2,594,172 -0.03(-2.78%)
Jun 15, 2017 1.130 1.130 1.070 1.080 3,625,236 -0.06(-5.26%)
Jun 14, 2017 1.160 1.180 1.120 1.140 1,706,797 -0.01(-0.87%)
Jun 13, 2017 1.170 1.170 1.130 1.150 405,436 -0.01(-0.86%)
Jun 12, 2017 1.180 1.190 1.150 1.160 449,850 +0.00(+0.00%)
Jun 09, 2017 1.120 1.180 1.120 1.160 2,951,972 +0.05(+4.50%)
Jun 08, 2017 1.090 1.120 1.090 1.110 927,229 +0.03(+2.78%)
Jun 07, 2017 1.100 1.120 1.080 1.080 401,880 -0.02(-1.82%)
Jun 06, 2017 1.100 1.120 1.090 1.100 530,507 +0.00(+0.00%)
Jun 05, 2017 1.080 1.110 1.080 1.100 589,927 +0.00(+0.00%)
Jun 02, 2017 1.140 1.150 1.090 1.100 881,161 -0.04(-3.51%)
Jun 01, 2017 1.160 1.160 1.130 1.140 402,781 -0.03(-2.56%)
May 31, 2017 1.190 1.190 1.130 1.170 1,761,047 -0.03(-2.50%)
May 30, 2017 1.200 1.200 1.180 1.200 529,255 +0.01(+0.84%)
May 29, 2017 1.200 1.200 1.190 1.190 222,501 +0.00(+0.00%)
May 26, 2017 1.190 1.210 1.180 1.190 2,021,202 +0.01(+0.85%)
May 25, 2017 1.180 1.200 1.160 1.180 1,187,550 -0.01(-0.84%)
May 24, 2017 1.200 1.200 1.170 1.190 1,349,054 -0.01(-0.83%)
May 23, 2017 1.170 1.215 1.170 1.200 900,467 +0.03(+2.56%)
May 19, 2017 1.090 1.180 1.090 1.170 2,078,671 +0.11(+10.38%)
May 18, 2017 1.070 1.080 1.030 1.060 2,519,737 -0.04(-3.64%)
May 17, 2017 1.100 1.110 1.090 1.100 980,159 +0.00(+0.00%)
May 16, 2017 1.100 1.140 1.090 1.100 1,758,525 -0.01(-0.90%)
May 15, 2017 1.130 1.140 1.110 1.110 542,629 -0.02(-1.77%)
May 12, 2017 1.130 1.140 1.090 1.130 942,805 +0.00(+0.00%)
May 11, 2017 1.140 1.150 1.130 1.130 220,443 -0.01(-0.88%)
May 10, 2017 1.150 1.160 1.140 1.140 720,953 -0.01(-0.87%)
May 09, 2017 1.100 1.150 1.100 1.150 1,677,451 +0.04(+3.60%)
May 08, 2017 1.150 1.150 1.100 1.110 1,088,356 -0.02(-1.77%)
May 05, 2017 1.120 1.180 1.120 1.130 1,913,604 +0.01(+0.89%)
May 04, 2017 1.150 1.160 1.060 1.120 3,673,312 -0.05(-4.27%)
May 03, 2017 1.190 1.205 1.170 1.170 1,208,119 -0.04(-3.31%)
May 02, 2017 1.220 1.220 1.190 1.210 730,413 +0.00(+0.00%)
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.