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, 2019 0.3500 0.3600 0.3500 0.3500 2,015,019 +0.00(+0.00%)
Apr 29, 2019 0.3500 0.3500 0.3500 0.3500 648,734 +0.00(+0.00%)
Apr 26, 2019 0.3500 0.3500 0.3400 0.3500 917,254 +0.00(+0.00%)
Apr 25, 2019 0.3600 0.3600 0.3400 0.3500 2,586,662 -0.01(-2.78%)
Apr 24, 2019 0.3600 0.3700 0.3500 0.3600 1,943,926 -0.01(-2.70%)
Apr 23, 2019 0.3900 0.3900 0.3500 0.3700 5,238,758 -0.02(-5.13%)
Apr 22, 2019 0.3900 0.4000 0.3900 0.3900 675,963 +0.00(+0.00%)
Apr 18, 2019 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Apr 17, 2019 0.4200 0.4300 0.4100 0.4100 1,295,055 -0.01(-2.38%)
Apr 16, 2019 0.4400 0.4400 0.4200 0.4200 1,553,187 -0.02(-4.55%)
Apr 15, 2019 0.4400 0.4400 0.4300 0.4400 495,499 +0.00(+0.00%)
Apr 12, 2019 0.4500 0.4500 0.4300 0.4400 1,165,262 +0.00(+0.00%)
Apr 11, 2019 0.4600 0.4600 0.4300 0.4400 1,482,913 -0.01(-2.22%)
Apr 10, 2019 0.4700 0.4700 0.4500 0.4500 675,231 -0.02(-4.26%)
Apr 09, 2019 0.4600 0.4700 0.4600 0.4700 898,333 +0.00(+0.00%)
Apr 08, 2019 0.4500 0.4800 0.4500 0.4700 1,621,972 +0.02(+4.44%)
Apr 05, 2019 0.4300 0.4500 0.4300 0.4500 819,381 +0.01(+2.27%)
Apr 04, 2019 0.4400 0.4400 0.4300 0.4400 882,775 +0.00(+0.00%)
Apr 03, 2019 0.4500 0.4600 0.4300 0.4400 828,411 +0.01(+2.33%)
Apr 02, 2019 0.4600 0.4900 0.4300 0.4300 3,387,767 -0.03(-6.52%)
Apr 01, 2019 0.4100 0.4700 0.4100 0.4600 7,472,503 +0.06(+15.00%)
Mar 29, 2019 0.4000 0.4100 0.3900 0.4000 3,159,919 +0.01(+2.56%)
Mar 28, 2019 0.3800 0.4000 0.3700 0.3900 2,428,855 +0.01(+2.63%)
Mar 27, 2019 0.3800 0.3800 0.3800 0.3800 319,608 +0.00(+0.00%)
Mar 26, 2019 0.3900 0.3900 0.3800 0.3800 572,352 +0.00(+0.00%)
Mar 25, 2019 0.4000 0.4000 0.3800 0.3800 1,267,220 -0.01(-2.56%)
Mar 22, 2019 0.4100 0.4100 0.3800 0.3900 2,641,064 -0.01(-2.50%)
Mar 21, 2019 0.3900 0.4100 0.3800 0.4000 4,119,071 +0.01(+2.56%)
Mar 20, 2019 0.3700 0.3900 0.3600 0.3900 2,952,261 +0.02(+5.41%)
Mar 19, 2019 0.3500 0.3800 0.3400 0.3700 3,718,403 +0.02(+5.71%)
Mar 18, 2019 0.3500 0.3500 0.3400 0.3500 1,548,842 +0.01(+2.94%)
Mar 15, 2019 0.3700 0.3700 0.3400 0.3400 2,229,641 -0.03(-8.11%)
Mar 14, 2019 0.3700 0.3700 0.3600 0.3700 983,695 +0.01(+2.78%)
Mar 13, 2019 0.3600 0.3700 0.3600 0.3600 1,546,974 +0.00(+0.00%)
Mar 12, 2019 0.3500 0.3600 0.3500 0.3600 1,073,016 +0.02(+5.88%)
Mar 11, 2019 0.3500 0.3500 0.3400 0.3400 1,481,325 -0.01(-2.86%)
Mar 08, 2019 0.3500 0.3600 0.3400 0.3500 1,629,096 -0.01(-2.78%)
Mar 07, 2019 0.3700 0.3700 0.3500 0.3600 1,817,000 +0.00(+0.00%)
Mar 06, 2019 0.3800 0.3800 0.3600 0.3600 1,899,445 -0.02(-5.26%)
Mar 05, 2019 0.3800 0.3800 0.3700 0.3800 928,143 +0.01(+2.70%)
Mar 04, 2019 0.3800 0.3800 0.3700 0.3700 1,582,500 +0.00(+0.00%)
Mar 01, 2019 0.3800 0.3800 0.3700 0.3700 1,586,174 +0.00(+0.00%)
Feb 28, 2019 0.3700 0.3800 0.3700 0.3700 5,256,496 +0.00(+0.00%)
Feb 27, 2019 0.3700 0.3800 0.3500 0.3700 2,370,702 +0.00(+0.00%)
Feb 26, 2019 0.3800 0.3800 0.3700 0.3700 1,390,199 -0.01(-2.63%)
Feb 25, 2019 0.3600 0.3900 0.3600 0.3800 2,496,927 +0.01(+2.70%)
Feb 22, 2019 0.3600 0.3800 0.3600 0.3700 1,693,910 +0.02(+5.71%)
Feb 21, 2019 0.3600 0.3700 0.3500 0.3500 4,116,586 -0.05(-12.50%)
Feb 20, 2019 0.3800 0.4000 0.3800 0.4000 2,369,669 +0.02(+5.26%)
Feb 19, 2019 0.3700 0.3800 0.3700 0.3800 1,839,036 +0.02(+5.56%)
Feb 15, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Feb 14, 2019 0.3500 0.3500 0.3400 0.3500 490,582 +0.00(+0.00%)
Feb 13, 2019 0.3500 0.3600 0.3500 0.3500 864,472 -0.01(-2.78%)
Feb 12, 2019 0.3600 0.3700 0.3500 0.3600 1,564,865 +0.00(+0.00%)
Feb 11, 2019 0.3700 0.3700 0.3600 0.3600 608,482 +0.00(+0.00%)
Feb 08, 2019 0.3700 0.3700 0.3500 0.3600 925,133 -0.01(-2.70%)
Feb 07, 2019 0.3800 0.3800 0.3600 0.3700 1,175,920 -0.01(-2.63%)
Feb 06, 2019 0.3800 0.3900 0.3700 0.3800 1,636,313 +0.01(+2.70%)
Feb 05, 2019 0.3700 0.3800 0.3700 0.3700 969,280 +0.00(+0.00%)
Feb 04, 2019 0.3600 0.3700 0.3600 0.3700 545,127 +0.00(+0.00%)
Feb 01, 2019 0.3800 0.3800 0.3700 0.3700 1,084,104 +0.00(+0.00%)
Jan 31, 2019 0.3800 0.3800 0.3700 0.3700 2,352,244 +0.01(+2.78%)
Jan 30, 2019 0.3600 0.3700 0.3600 0.3600 1,181,205 +0.01(+2.86%)
Jan 29, 2019 0.3700 0.3700 0.3500 0.3500 1,847,407 -0.01(-2.78%)
Jan 28, 2019 0.3600 0.3700 0.3500 0.3600 1,579,162 +0.01(+2.86%)
Jan 25, 2019 0.3500 0.3700 0.3500 0.3500 2,586,625 +0.01(+2.94%)
Jan 24, 2019 0.3300 0.3500 0.3300 0.3400 4,135,113 +0.01(+3.03%)
Jan 23, 2019 0.3300 0.3400 0.3200 0.3300 5,109,588 +0.01(+3.13%)
Jan 22, 2019 0.3400 0.3400 0.3200 0.3200 3,957,299 -0.02(-5.88%)
Jan 21, 2019 0.3500 0.3500 0.3400 0.3400 3,673,264 -0.01(-2.86%)
Jan 18, 2019 0.3700 0.3800 0.3400 0.3500 5,768,618 +0.00(+0.00%)
Jan 17, 2019 0.3800 0.3800 0.3400 0.3500 8,819,638 -0.04(-10.26%)
Jan 16, 2019 0.4000 0.4000 0.3800 0.3900 1,686,947 +0.00(+0.00%)
Jan 15, 2019 0.4000 0.4000 0.3800 0.3900 2,395,771 +0.00(+0.00%)
Jan 14, 2019 0.4200 0.4200 0.3900 0.3900 2,427,230 -0.03(-7.14%)
Jan 11, 2019 0.4400 0.4400 0.4100 0.4200 3,050,237 -0.02(-4.55%)
Jan 10, 2019 0.4400 0.4500 0.4200 0.4400 3,215,014 +0.00(+0.00%)
Jan 09, 2019 0.4100 0.4400 0.4100 0.4400 5,233,629 +0.03(+7.32%)
Jan 08, 2019 0.4100 0.4200 0.4000 0.4100 1,638,799 +0.00(+0.00%)
Jan 07, 2019 0.4200 0.4200 0.4100 0.4100 2,271,600 +0.00(+0.00%)
Jan 04, 2019 0.3900 0.4200 0.3900 0.4100 6,360,734 +0.02(+5.13%)
Jan 03, 2019 0.4000 0.4100 0.3800 0.3900 1,951,010 -0.02(-4.88%)
Jan 02, 2019 0.4000 0.4200 0.3900 0.4100 2,913,534 -0.01(-2.38%)
Dec 31, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 28, 2018 0.4200 0.4200 0.4000 0.4200 1,530,708 +0.00(+0.00%)
Dec 27, 2018 0.3900 0.4200 0.3800 0.4200 4,047,561 +0.04(+10.53%)
Dec 24, 2018 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Dec 21, 2018 0.3600 0.3700 0.3400 0.3600 6,215,394 -0.01(-2.70%)
Dec 20, 2018 0.3900 0.3900 0.3600 0.3700 1,741,653 -0.01(-2.63%)
Dec 19, 2018 0.3800 0.4000 0.3700 0.3800 1,988,001 +0.00(+0.00%)
Dec 18, 2018 0.3900 0.3900 0.3800 0.3800 1,977,915 -0.01(-2.56%)
Dec 17, 2018 0.4200 0.4200 0.3900 0.3900 2,251,551 -0.03(-7.14%)
Dec 14, 2018 0.4300 0.4300 0.4100 0.4200 1,171,625 -0.02(-4.55%)
Dec 13, 2018 0.4400 0.4400 0.4300 0.4400 1,290,601 +0.00(+0.00%)
Dec 12, 2018 0.4300 0.4500 0.4300 0.4400 1,127,574 +0.02(+4.76%)
Dec 11, 2018 0.4400 0.4400 0.4200 0.4200 779,490 -0.01(-2.33%)
Dec 10, 2018 0.4300 0.4400 0.4300 0.4300 970,867 -0.01(-2.27%)
Dec 07, 2018 0.4500 0.4600 0.4400 0.4400 836,881 -0.01(-2.22%)
Dec 06, 2018 0.4500 0.4500 0.4200 0.4500 1,652,132 +0.00(+0.00%)
Dec 05, 2018 0.4700 0.4700 0.4500 0.4500 899,677 -0.01(-2.17%)
Dec 04, 2018 0.5000 0.5000 0.4500 0.4600 1,751,608 -0.04(-8.00%)
Dec 03, 2018 0.4900 0.5000 0.4800 0.5000 1,966,287 +0.01(+2.04%)
Nov 30, 2018 0.4400 0.4900 0.4200 0.4900 3,803,576 +0.06(+13.95%)
Nov 29, 2018 0.4600 0.4600 0.4300 0.4300 2,133,734 -0.03(-6.52%)
Nov 28, 2018 0.4500 0.4600 0.4400 0.4600 1,094,605 +0.02(+4.55%)
Nov 27, 2018 0.4500 0.4500 0.4300 0.4400 1,663,488 +0.00(+0.00%)
Nov 26, 2018 0.4500 0.4700 0.4400 0.4400 855,816 -0.02(-4.35%)
Nov 23, 2018 0.4600 0.4600 0.4400 0.4600 1,059,916 -0.01(-2.13%)
Nov 22, 2018 0.4400 0.4700 0.4400 0.4700 626,660 +0.02(+4.44%)
Nov 21, 2018 0.4400 0.4600 0.4300 0.4500 2,145,828 +0.02(+4.65%)
Nov 20, 2018 0.4600 0.4600 0.4100 0.4300 3,540,956 -0.03(-6.52%)
Nov 19, 2018 0.4800 0.4800 0.4600 0.4600 913,640 -0.02(-4.17%)
Nov 16, 2018 0.4900 0.5200 0.4700 0.4800 4,162,732 +0.00(+0.00%)
Nov 15, 2018 0.4600 0.4800 0.4500 0.4800 3,327,950 +0.04(+9.09%)
Nov 14, 2018 0.4200 0.4400 0.4100 0.4400 1,604,456 +0.03(+7.32%)
Nov 13, 2018 0.4200 0.4300 0.4100 0.4100 3,071,608 -0.02(-4.65%)
Nov 12, 2018 0.4300 0.4400 0.4100 0.4300 2,956,939 +0.00(+0.00%)
Nov 09, 2018 0.4500 0.4600 0.4300 0.4300 3,368,185 -0.03(-6.52%)
Nov 08, 2018 0.4900 0.4900 0.4600 0.4600 6,019,722 -0.07(-13.21%)
Nov 07, 2018 0.5300 0.5300 0.5100 0.5300 733,725 +0.00(+0.00%)
Nov 06, 2018 0.5300 0.5400 0.5100 0.5300 1,129,972 +0.00(+0.00%)
Nov 05, 2018 0.5500 0.5600 0.5300 0.5300 2,996,407 -0.02(-3.64%)
Nov 02, 2018 0.5100 0.5600 0.5100 0.5500 3,457,828 +0.05(+10.00%)
Nov 01, 2018 0.5000 0.5100 0.4900 0.5000 3,826,271 +0.01(+2.04%)
Oct 31, 2018 0.5000 0.5000 0.4700 0.4900 5,351,292 -0.01(-2.00%)
Oct 30, 2018 0.5100 0.5100 0.4900 0.5000 1,594,258 -0.01(-1.96%)
Oct 29, 2018 0.5200 0.5300 0.5000 0.5100 1,282,471 -0.01(-1.92%)
Oct 26, 2018 0.5300 0.5300 0.5100 0.5200 3,396,299 -0.01(-1.89%)
Oct 25, 2018 0.5500 0.5600 0.5100 0.5300 2,310,101 +0.00(+0.00%)
Oct 24, 2018 0.5300 0.5600 0.5000 0.5300 5,067,651 +0.01(+1.92%)
Oct 23, 2018 0.5900 0.5900 0.4900 0.5200 18,693,860 -0.11(-17.46%)
Oct 22, 2018 0.6600 0.6600 0.6100 0.6300 1,234,695 -0.02(-3.08%)
Oct 19, 2018 0.6700 0.6700 0.6300 0.6500 2,258,499 +0.01(+1.56%)
Oct 18, 2018 0.7000 0.7000 0.6300 0.6400 2,401,300 -0.05(-7.25%)
Oct 17, 2018 0.7300 0.7300 0.6900 0.6900 1,139,700 -0.04(-5.48%)
Oct 16, 2018 0.7200 0.7300 0.7100 0.7300 463,629 +0.01(+1.39%)
Oct 15, 2018 0.7300 0.7300 0.7100 0.7200 419,435 +0.01(+1.41%)
Oct 12, 2018 0.7200 0.7300 0.7100 0.7100 695,071 +0.01(+1.43%)
Oct 11, 2018 0.6900 0.7300 0.6900 0.7000 1,625,072 -0.02(-2.78%)
Oct 10, 2018 0.7500 0.7500 0.6900 0.7200 1,489,454 -0.02(-2.70%)
Oct 09, 2018 0.7500 0.7600 0.7300 0.7400 846,518 +0.01(+1.37%)
Oct 05, 2018 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Oct 04, 2018 0.7800 0.7800 0.7400 0.7500 311,922 -0.01(-1.32%)
Oct 03, 2018 0.7600 0.7900 0.7500 0.7600 848,359 -0.02(-2.56%)
Oct 02, 2018 0.7600 0.7800 0.7400 0.7800 1,444,792 +0.03(+4.00%)
Oct 01, 2018 0.7500 0.7600 0.7300 0.7500 761,003 +0.02(+2.74%)
Sep 28, 2018 0.7300 0.7500 0.7200 0.7300 1,784,291 +0.02(+2.82%)
Sep 27, 2018 0.7200 0.7400 0.7000 0.7100 1,131,724 -0.02(-2.74%)
Sep 26, 2018 0.7500 0.7500 0.7000 0.7300 4,668,081 -0.03(-3.95%)
Sep 25, 2018 0.7500 0.7600 0.7400 0.7600 655,935 +0.01(+1.33%)
Sep 24, 2018 0.7700 0.7700 0.7400 0.7500 829,616 +0.00(+0.00%)
Sep 21, 2018 0.7500 0.8000 0.7400 0.7500 4,990,566 +0.00(+0.00%)
Sep 20, 2018 0.7500 0.7500 0.7400 0.7500 889,753 +0.02(+2.74%)
Sep 19, 2018 0.7200 0.7600 0.7100 0.7300 3,761,806 +0.02(+2.82%)
Sep 18, 2018 0.7000 0.7300 0.7000 0.7100 1,969,075 +0.01(+1.43%)
Sep 17, 2018 0.7200 0.7200 0.7000 0.7000 3,322,821 -0.02(-2.78%)
Sep 14, 2018 0.7100 0.7200 0.7000 0.7200 642,925 +0.00(+0.00%)
Sep 13, 2018 0.7300 0.7300 0.7000 0.7200 1,276,798 +0.01(+1.41%)
Sep 12, 2018 0.6800 0.7300 0.6800 0.7100 2,556,358 +0.02(+2.90%)
Sep 11, 2018 0.6900 0.7100 0.6700 0.6900 1,735,395 -0.01(-1.43%)
Sep 10, 2018 0.7100 0.7100 0.6900 0.7000 2,254,551 -0.01(-1.41%)
Sep 07, 2018 0.7200 0.7300 0.7000 0.7100 1,266,716 -0.03(-4.05%)
Sep 06, 2018 0.7500 0.7700 0.7200 0.7400 1,769,583 +0.00(+0.00%)
Sep 05, 2018 0.7700 0.7700 0.7100 0.7400 1,146,725 -0.02(-2.63%)
Sep 04, 2018 0.7600 0.7600 0.7400 0.7600 1,467,171 -0.02(-2.56%)
Aug 31, 2018 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Aug 30, 2018 0.7700 0.7800 0.7400 0.7500 2,056,405 -0.04(-5.06%)
Aug 29, 2018 0.8100 0.8100 0.7800 0.7900 870,958 -0.01(-1.25%)
Aug 28, 2018 0.8200 0.8200 0.7700 0.8000 3,673,108 +0.05(+6.67%)
Aug 27, 2018 0.7100 0.7800 0.7100 0.7500 1,843,836 +0.03(+4.17%)
Aug 24, 2018 0.6900 0.7400 0.6800 0.7200 1,813,455 +0.04(+5.88%)
Aug 23, 2018 0.7000 0.7100 0.6700 0.6800 1,126,553 -0.02(-2.86%)
Aug 22, 2018 0.7000 0.7200 0.6900 0.7000 605,264 -0.01(-1.41%)
Aug 21, 2018 0.7100 0.7300 0.6800 0.7100 1,003,524 +0.00(+0.00%)
Aug 20, 2018 0.7100 0.7200 0.6900 0.7100 1,248,308 +0.00(+0.00%)
Aug 17, 2018 0.7100 0.7100 0.6900 0.7100 1,469,283 -0.03(-4.05%)
Aug 16, 2018 0.6600 0.7400 0.6600 0.7400 2,647,120 +0.09(+13.85%)
Aug 15, 2018 0.6500 0.6500 0.5900 0.6500 4,680,204 -0.03(-4.41%)
Aug 14, 2018 0.6900 0.6900 0.6600 0.6800 1,266,504 -0.02(-2.86%)
Aug 13, 2018 0.7300 0.7400 0.6900 0.7000 1,023,296 -0.01(-1.41%)
Aug 10, 2018 0.7400 0.7400 0.7100 0.7100 1,653,164 -0.04(-5.33%)
Aug 09, 2018 0.7500 0.7800 0.7500 0.7500 2,573,089 -0.02(-2.60%)
Aug 08, 2018 0.7700 0.7800 0.7700 0.7700 781,061 +0.01(+1.32%)
Aug 07, 2018 0.7700 0.7800 0.7600 0.7600 329,543 +0.00(+0.00%)
Aug 03, 2018 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Aug 02, 2018 0.7800 0.7800 0.7600 0.7700 466,329 -0.01(-1.28%)
Aug 01, 2018 0.7800 0.7800 0.7700 0.7800 784,605 -0.02(-2.50%)
Jul 31, 2018 0.7800 0.8200 0.7700 0.8000 1,834,053 +0.02(+2.56%)
Jul 30, 2018 0.7900 0.8000 0.7800 0.7800 578,030 -0.03(-3.70%)
Jul 27, 2018 0.8000 0.8200 0.7900 0.8100 1,966,640 +0.02(+2.53%)
Jul 26, 2018 0.8200 0.7800 0.7900 724,308 -0.03(-3.66%)
Jul 25, 2018 0.8300 0.8300 0.8100 0.8200 807,898 -0.03(-3.53%)
Jul 24, 2018 0.8300 0.8600 0.8200 0.8500 2,225,836 +0.03(+3.66%)
Jul 23, 2018 0.8100 0.8200 0.8000 0.8200 1,193,344 +0.01(+1.23%)
Jul 20, 2018 0.8300 0.8300 0.8100 0.8100 1,450,595 -0.01(-1.22%)
Jul 19, 2018 0.8200 0.8300 0.7800 0.8200 5,214,679 -0.05(-5.75%)
Jul 18, 2018 0.7700 0.8800 0.7600 0.8700 5,439,789 +0.12(+16.00%)
Jul 17, 2018 0.7400 0.7800 0.7300 0.7500 1,739,112 +0.00(+0.00%)
Jul 16, 2018 0.7700 0.7800 0.7300 0.7500 2,801,741 -0.02(-2.60%)
Jul 13, 2018 0.7700 0.8000 0.7500 0.7700 2,572,427 +0.02(+2.67%)
Jul 12, 2018 0.8000 0.8100 0.7500 0.7500 3,479,194 -0.05(-6.25%)
Jul 11, 2018 0.8500 0.8500 0.7900 0.8000 6,779,812 -0.07(-8.05%)
Jul 10, 2018 0.8900 0.8900 0.8500 0.8700 1,242,119 -0.04(-4.40%)
Jul 09, 2018 0.8400 0.9300 0.8300 0.9100 3,032,285 +0.07(+8.33%)
Jul 06, 2018 0.8200 0.8600 0.8200 0.8400 3,560,588 +0.03(+3.70%)
Jul 05, 2018 0.8600 0.8100 0.8100 2,029,151 -0.02(-2.41%)
Jul 04, 2018 0.8500 0.8600 0.8200 0.8300 2,479,958 -0.02(-2.35%)
Jul 03, 2018 0.8900 0.8900 0.8300 0.8500 1,258,079 -0.05(-5.56%)
Jun 29, 2018 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Jun 28, 2018 0.8900 0.9000 0.8500 0.8500 1,697,591 -0.03(-3.41%)
Jun 27, 2018 0.9100 0.9500 0.8700 0.8800 6,215,040 -0.01(-1.12%)
Jun 26, 2018 0.9600 0.9900 0.8900 0.8900 4,178,414 -0.07(-7.29%)
Jun 25, 2018 1.040 1.040 0.9600 0.9600 5,870,931 -0.09(-8.57%)
Jun 22, 2018 1.050 1.100 1.030 1.050 1,953,703 +0.00(+0.00%)
Jun 21, 2018 1.060 1.080 1.020 1.050 1,130,172 -0.03(-2.78%)
Jun 20, 2018 1.070 1.080 1.050 1.080 999,316 +0.01(+0.93%)
Jun 19, 2018 1.070 1.080 1.040 1.070 1,077,068 -0.01(-0.93%)
Jun 18, 2018 1.040 1.090 1.040 1.080 1,898,545 +0.04(+3.85%)
Jun 15, 2018 1.070 1.020 1.040 1,420,858 -0.03(-2.80%)
Jun 14, 2018 1.090 1.110 1.050 1.070 1,506,632 -0.03(-2.73%)
Jun 13, 2018 1.140 1.140 1.070 1.100 1,748,526 -0.03(-2.65%)
Jun 12, 2018 1.160 1.160 1.130 1.130 1,463,304 -0.03(-2.59%)
Jun 11, 2018 1.130 1.180 1.130 1.160 1,060,940 +0.04(+3.57%)
Jun 08, 2018 1.140 1.150 1.120 1.120 335,043 -0.02(-1.75%)
Jun 07, 2018 1.220 1.220 1.140 1.140 1,460,842 -0.05(-4.20%)
Jun 06, 2018 1.220 1.190 8,079,778 +0.08(+7.21%)
Jun 05, 2018 1.050 1.120 1.030 1.110 5,114,996 +0.08(+7.77%)
Jun 04, 2018 1.060 1.070 1.030 1.030 2,288,526 -0.01(-0.96%)
Jun 01, 2018 1.050 1.080 1.040 1.040 2,683,488 -0.02(-1.89%)
May 31, 2018 1.050 1.070 1.040 1.060 3,148,721 +0.00(+0.00%)
May 30, 2018 1.030 1.060 1.020 1.060 3,669,205 +0.04(+3.92%)
May 29, 2018 1.030 1.050 1.010 1.020 2,310,789 +0.00(+0.00%)
May 28, 2018 1.040 1.040 1.020 1.020 696,919 -0.01(-0.97%)
May 25, 2018 1.050 1.050 1.010 1.030 3,837,790 -0.03(-2.83%)
May 24, 2018 1.100 1.100 1.040 1.060 2,186,122 -0.04(-3.64%)
May 23, 2018 1.140 1.140 1.100 1.100 1,044,457 -0.04(-3.51%)
May 22, 2018 1.120 1.160 1.110 1.140 2,070,611 +0.03(+2.70%)
May 18, 2018 1.110 1.110 1.110 0 +0.00(+0.00%)
May 17, 2018 1.110 1.130 1.110 1.110 704,888 -0.01(-0.89%)
May 16, 2018 1.130 1.140 1.120 1.120 1,888,013 -0.01(-0.88%)
May 15, 2018 1.140 1.140 1.120 1.130 612,080 +0.00(+0.00%)
May 14, 2018 1.130 1.150 1.120 1.130 785,931 +0.01(+0.89%)
May 11, 2018 1.130 1.150 1.110 1.120 2,966,787 -0.03(-2.61%)
May 10, 2018 1.160 1.190 1.150 1.150 1,894,144 -0.01(-0.86%)
May 09, 2018 1.180 1.180 1.160 1.160 1,860,741 +0.00(+0.00%)
May 08, 2018 1.190 1.195 1.150 1.160 4,424,122 -0.01(-0.85%)
May 07, 2018 1.180 1.190 1.170 1.170 1,715,593 +0.00(+0.00%)
May 04, 2018 1.170 1.175 1.160 1.170 452,983 +0.00(+0.00%)
May 03, 2018 1.160 1.170 1.160 1.170 1,250,769 +0.00(+0.00%)
May 02, 2018 1.170 1.175 1.160 1.170 1,188,377 -0.01(-0.85%)
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.