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

Lithium Corp (OP: LTUM )

0.0360 -0.0008 (-2.17%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 7, 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 (%)
May 31, 2018 0.2770 0.2840 0.2660 0.2774 107,264 +0.00(+0.56%)
May 30, 2018 0.2800 0.2840 0.2750 0.2759 126,092 -0.01(-2.85%)
May 29, 2018 0.3000 0.3000 0.2701 0.2840 112,257 -0.02(-5.33%)
May 25, 2018 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
May 24, 2018 0.3125 0.3125 0.2821 0.2850 37,961 -0.03(-8.06%)
May 23, 2018 0.3060 0.3100 0.2751 0.3100 50,930 +0.00(+1.31%)
May 22, 2018 0.2710 0.3060 0.2601 0.3060 251,165 +0.04(+14.61%)
May 21, 2018 0.3160 0.3160 0.2380 0.2670 370,630 -0.04(-13.73%)
May 18, 2018 0.2950 0.3100 0.2939 0.3095 9,375 +0.02(+5.31%)
May 17, 2018 0.2899 0.3090 0.2751 0.2939 141,217 +0.03(+13.04%)
May 16, 2018 0.2699 0.2800 0.2400 0.2600 237,623 +0.00(+1.09%)
May 15, 2018 0.2700 0.2900 0.2500 0.2572 923,830 -0.01(-4.78%)
May 14, 2018 0.2801 0.2999 0.2650 0.2701 231,502 -0.02(-7.65%)
May 11, 2018 0.3125 0.3200 0.2770 0.2925 76,197 -0.01(-4.10%)
May 10, 2018 0.3157 0.3349 0.3050 0.3050 94,890 -0.01(-2.24%)
May 09, 2018 0.3076 0.3550 0.3076 0.3120 40,349 +0.00(+0.65%)
May 08, 2018 0.3200 0.3350 0.2737 0.3100 94,458 +0.02(+5.30%)
May 07, 2018 0.2710 0.3300 0.2710 0.2944 37,590 -0.02(-5.64%)
May 04, 2018 0.3125 0.3300 0.2720 0.3120 191,671 -0.02(-5.45%)
May 03, 2018 0.3300 0.3300 0.3150 0.3300 73,567 +0.02(+6.45%)
May 02, 2018 0.3151 0.3300 0.3100 0.3100 90,790 +0.01(+3.33%)
May 01, 2018 0.3000 0.3299 0.3000 0.3000 54,853 +0.00(+0.00%)
Apr 30, 2018 0.3100 0.3300 0.3000 0.3000 83,782 -0.02(-6.25%)
Apr 27, 2018 0.3280 0.3490 0.3100 0.3200 116,065 -0.03(-7.91%)
Apr 26, 2018 0.3650 0.3650 0.3300 0.3475 72,297 -0.01(-3.47%)
Apr 25, 2018 0.3500 0.3900 0.3460 0.3600 153,348 +0.01(+3.97%)
Apr 24, 2018 0.3499 0.3600 0.3129 0.3462 226,898 -0.04(-11.22%)
Apr 23, 2018 0.4500 0.4500 0.3520 0.3900 213,454 -0.03(-6.92%)
Apr 20, 2018 0.3700 0.4300 0.3500 0.4190 650,455 +0.03(+7.44%)
Apr 19, 2018 0.3260 0.3900 0.3250 0.3900 312,425 +0.06(+16.59%)
Apr 18, 2018 0.3300 0.3400 0.3200 0.3345 222,257 +0.02(+7.90%)
Apr 17, 2018 0.2750 0.3400 0.2750 0.3100 453,994 +0.04(+13.76%)
Apr 16, 2018 0.2449 0.2899 0.2449 0.2725 290,178 +0.03(+11.36%)
Apr 13, 2018 0.2300 0.2790 0.2300 0.2447 164,631 +0.02(+8.51%)
Apr 12, 2018 0.2201 0.2300 0.2201 0.2255 64,056 +0.01(+3.44%)
Apr 11, 2018 0.2060 0.2180 0.2020 0.2180 40,645 +0.02(+9.00%)
Apr 10, 2018 0.2030 0.2280 0.2000 0.2000 219,831 -0.03(-12.28%)
Apr 09, 2018 0.2100 0.2300 0.2020 0.2280 92,281 +0.03(+14.00%)
Apr 06, 2018 0.2100 0.2400 0.2000 0.2000 200,414 -0.02(-8.68%)
Apr 05, 2018 0.2300 0.2300 0.2000 0.2190 105,080 -0.02(-7.98%)
Apr 04, 2018 0.2000 0.2400 0.2000 0.2380 107,022 +0.03(+14.42%)
Apr 03, 2018 0.1999 0.2099 0.1800 0.2080 243,633 +0.01(+4.10%)
Apr 02, 2018 0.2000 0.2500 0.1800 0.1998 358,994 -0.02(-9.18%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 +0.07(+45.60%)
Mar 28, 2018 0.2025 0.2025 0.1501 0.1511 1,095,957 -0.05(-26.29%)
Mar 27, 2018 0.2200 0.2200 0.1799 0.2050 366,650 -0.01(-2.38%)
Mar 26, 2018 0.2200 0.2300 0.2020 0.2100 228,538 -0.01(-4.55%)
Mar 23, 2018 0.2278 0.2450 0.2000 0.2200 471,910 -0.02(-8.33%)
Mar 22, 2018 0.2869 0.2869 0.2201 0.2400 299,867 -0.04(-14.29%)
Mar 21, 2018 0.2751 0.3000 0.2695 0.2800 197,858 +0.01(+3.70%)
Mar 20, 2018 0.2750 0.2880 0.2700 0.2700 115,573 +0.00(+0.00%)
Mar 19, 2018 0.3000 0.3000 0.2620 0.2700 202,773 -0.03(-10.00%)
Mar 16, 2018 0.3000 0.3200 0.2700 0.3000 542,462 +0.00(+0.03%)
Mar 15, 2018 0.3169 0.3300 0.2900 0.2999 278,886 -0.03(-7.72%)
Mar 14, 2018 0.3105 0.3400 0.3105 0.3250 81,479 +0.01(+4.67%)
Mar 13, 2018 0.3255 0.3255 0.3000 0.3105 79,366 -0.02(-5.91%)
Mar 12, 2018 0.3100 0.3399 0.3100 0.3300 117,779 +0.00(+0.00%)
Mar 09, 2018 0.3301 0.3400 0.3300 0.3300 73,771 -0.00(-0.03%)
Mar 08, 2018 0.3400 0.3800 0.3300 0.3301 185,793 -0.01(-2.91%)
Mar 07, 2018 0.3599 0.3599 0.3202 0.3400 141,480 +0.01(+1.49%)
Mar 06, 2018 0.3301 0.3400 0.3200 0.3350 148,507 +0.02(+7.99%)
Mar 05, 2018 0.3350 0.3420 0.3032 0.3102 138,729 -0.02(-6.00%)
Mar 02, 2018 0.3300 0.3500 0.3300 0.3300 238,820 -0.00(-0.03%)
Mar 01, 2018 0.3301 0.3400 0.3300 0.3301 153,574 +0.01(+3.16%)
Feb 28, 2018 0.3450 0.3450 0.3000 0.3200 534,359 -0.02(-5.91%)
Feb 27, 2018 0.3340 0.3500 0.3330 0.3401 165,677 -0.00(-1.42%)
Feb 26, 2018 0.3400 0.3500 0.3000 0.3450 487,417 -0.01(-1.43%)
Feb 23, 2018 0.3650 0.3700 0.3400 0.3500 210,564 -0.02(-4.11%)
Feb 22, 2018 0.3500 0.3749 0.3500 0.3650 89,733 +0.02(+4.29%)
Feb 21, 2018 0.4000 0.4000 0.3500 0.3500 159,923 -0.05(-12.50%)
Feb 20, 2018 0.3500 0.4050 0.3500 0.4000 125,509 +0.00(+0.63%)
Feb 16, 2018 0.3975 0.3975 0.3975 0 +0.02(+5.66%)
Feb 15, 2018 0.3785 0.4100 0.3743 0.3762 238,187 -0.01(-3.54%)
Feb 14, 2018 0.4251 0.4251 0.3871 0.3900 288,406 -0.02(-4.88%)
Feb 13, 2018 0.4200 0.4200 0.3800 0.4100 216,497 +0.02(+4.99%)
Feb 12, 2018 0.4300 0.4300 0.3750 0.3905 337,131 -0.06(-13.22%)
Feb 09, 2018 0.4380 0.5000 0.4380 0.4500 577,064 -0.01(-1.10%)
Feb 08, 2018 0.4690 0.5000 0.4400 0.4550 357,730 +0.02(+3.41%)
Feb 07, 2018 0.4100 0.4500 0.4000 0.4400 389,570 +0.04(+10.00%)
Feb 06, 2018 0.3600 0.4480 0.3600 0.4000 497,211 +0.05(+15.77%)
Feb 05, 2018 0.3127 0.4530 0.3100 0.3455 789,924 +0.03(+10.03%)
Feb 02, 2018 0.3755 0.3755 0.3050 0.3140 644,408 -0.07(-18.44%)
Feb 01, 2018 0.4300 0.4300 0.3200 0.3850 1,041,182 -0.05(-11.49%)
Jan 31, 2018 0.4970 0.4970 0.4289 0.4350 307,759 -0.03(-7.45%)
Jan 30, 2018 0.4775 0.4970 0.4200 0.4700 596,397 -0.01(-2.08%)
Jan 29, 2018 0.4900 0.5000 0.4670 0.4800 296,815 -0.00(-0.02%)
Jan 26, 2018 0.4800 0.4900 0.4800 0.4801 141,405 +0.01(+2.15%)
Jan 25, 2018 0.4750 0.5100 0.4651 0.4700 291,958 -0.01(-1.05%)
Jan 24, 2018 0.4900 0.5100 0.4650 0.4750 381,793 -0.02(-3.06%)
Jan 23, 2018 0.4602 0.5300 0.4602 0.4900 506,739 +0.05(+11.34%)
Jan 22, 2018 0.5400 0.5450 0.4335 0.4401 816,189 -0.10(-18.47%)
Jan 19, 2018 0.5650 0.5800 0.4801 0.5398 314,608 +0.01(+1.85%)
Jan 18, 2018 0.5200 0.5500 0.5001 0.5300 480,172 +0.02(+3.92%)
Jan 17, 2018 0.5000 0.5290 0.4700 0.5100 772,049 +0.01(+2.00%)
Jan 16, 2018 0.5700 0.5900 0.4800 0.5000 2,081,329 -0.05(-8.93%)
Jan 12, 2018 0.5490 0.5490 0.5490 0 -0.04(-7.27%)
Jan 11, 2018 0.4798 0.6200 0.4600 0.5921 1,866,345 +0.11(+23.35%)
Jan 10, 2018 0.4597 0.4950 0.4110 0.4800 1,114,200 +0.02(+4.35%)
Jan 09, 2018 0.5075 0.5300 0.4700 0.4600 1,553,531 -0.01(-2.34%)
Jan 08, 2018 0.4600 0.5350 0.3850 0.4710 2,053,237 +0.09(+22.34%)
Jan 05, 2018 0.3680 0.4100 0.3550 0.3850 636,119 +0.01(+2.12%)
Jan 04, 2018 0.3200 0.3990 0.3100 0.3770 866,710 +0.06(+17.81%)
Jan 03, 2018 0.3420 0.3420 0.2900 0.3200 392,866 -0.02(-5.33%)
Jan 02, 2018 0.2935 0.3475 0.2841 0.3380 972,179 +0.06(+22.46%)
Dec 29, 2017 0.2760 0.2760 0.2760 0 -0.00(-1.43%)
Dec 28, 2017 0.2825 0.2900 0.2600 0.2800 202,415 -0.00(-0.88%)
Dec 27, 2017 0.2500 0.2825 0.2500 0.2825 356,669 +0.02(+8.65%)
Dec 26, 2017 0.2649 0.2700 0.2500 0.2600 163,624 +0.01(+1.96%)
Dec 22, 2017 0.2500 0.2650 0.2500 0.2550 260,582 -0.02(-6.59%)
Dec 21, 2017 0.2600 0.2789 0.2550 0.2730 323,416 -0.01(-2.12%)
Dec 20, 2017 0.2800 0.2900 0.2500 0.2789 653,145 -0.02(-5.46%)
Dec 19, 2017 0.3075 0.3200 0.2600 0.2950 429,187 -0.01(-1.67%)
Dec 18, 2017 0.3200 0.3350 0.2850 0.3000 473,967 -0.02(-6.25%)
Dec 15, 2017 0.3300 0.3400 0.2970 0.3200 285,194 -0.01(-1.54%)
Dec 14, 2017 0.2975 0.3397 0.2950 0.3250 562,121 +0.03(+10.17%)
Dec 13, 2017 0.2800 0.3048 0.2600 0.2950 263,202 +0.01(+3.51%)
Dec 12, 2017 0.2901 0.3000 0.2500 0.2850 676,475 +0.01(+5.56%)
Dec 11, 2017 0.2901 0.3000 0.2600 0.2700 573,831 +0.00(+0.00%)
Dec 08, 2017 0.2810 0.2925 0.2450 0.2700 831,692 -0.01(-3.91%)
Dec 07, 2017 0.3100 0.3200 0.2700 0.2810 446,614 -0.04(-11.43%)
Dec 06, 2017 0.2920 0.3310 0.2800 0.3173 624,017 +0.04(+13.31%)
Dec 05, 2017 0.3990 0.4000 0.2514 0.2800 1,970,867 -0.14(-33.33%)
Dec 04, 2017 0.3000 0.4500 0.2910 0.4200 3,184,881 +0.14(+51.35%)
Dec 01, 2017 0.2700 0.2850 0.2350 0.2775 411,684 +0.04(+18.09%)
Nov 30, 2017 0.2575 0.2900 0.2200 0.2350 1,154,546 +0.01(+5.78%)
Nov 29, 2017 0.1881 0.2250 0.1880 0.2221 1,077,808 +0.05(+26.19%)
Nov 28, 2017 0.1872 0.1945 0.1650 0.1760 823,646 -0.02(-9.72%)
Nov 27, 2017 0.2600 0.1695 0.1950 2,543,923 -0.07(-25.00%)
Nov 24, 2017 0.2998 0.3000 0.2550 0.2600 994,514 -0.05(-16.13%)
Nov 22, 2017 0.3135 0.3190 0.2700 0.3100 1,096,839 -0.03(-8.82%)
Nov 21, 2017 0.3513 0.3679 0.2500 0.3400 3,300,255 +0.00(+0.00%)
Nov 20, 2017 0.3510 0.3895 0.2555 0.3400 7,460,696 +0.06(+21.78%)
Nov 17, 2017 0.1740 0.2800 0.1730 0.2792 4,634,878 +0.12(+74.06%)
Nov 16, 2017 0.1323 0.1850 0.1323 0.1604 1,626,613 +0.03(+25.31%)
Nov 15, 2017 0.1165 0.1300 0.1155 0.1280 265,403 +0.01(+9.87%)
Nov 14, 2017 0.1325 0.1325 0.1155 0.1165 583,101 -0.02(-15.58%)
Nov 13, 2017 0.0950 0.1500 0.0948 0.1380 2,494,476 +0.04(+45.57%)
Nov 10, 2017 0.0880 0.0950 0.0880 0.0948 443,737 +0.00(+5.33%)
Nov 09, 2017 0.0835 0.0900 0.0835 0.0900 304,566 +0.00(+4.65%)
Nov 08, 2017 0.0870 0.0900 0.0779 0.0860 759,092 +0.01(+7.50%)
Nov 07, 2017 0.0875 0.0875 0.0800 0.0800 155,008 -0.00(-4.76%)
Nov 06, 2017 0.0780 0.0864 0.0780 0.0840 312,712 +0.00(+5.00%)
Nov 03, 2017 0.0775 0.0883 0.0775 0.0800 345,000 +0.00(+3.09%)
Nov 02, 2017 0.0850 0.0850 0.0775 0.0776 620,508 -0.00(-5.37%)
Nov 01, 2017 0.0760 0.0834 0.0760 0.0820 249,920 +0.01(+7.89%)
Oct 31, 2017 0.0820 0.0820 0.0750 0.0760 311,866 -0.01(-7.32%)
Oct 30, 2017 0.0821 0.0850 0.0780 0.0820 95,162 -0.00(-0.93%)
Oct 27, 2017 0.0800 0.0850 0.0800 0.0828 372,521 -0.00(-2.63%)
Oct 26, 2017 0.0900 0.0900 0.0753 0.0850 219,690 -0.00(-3.77%)
Oct 25, 2017 0.0899 0.0899 0.0750 0.0883 411,075 -0.00(-0.75%)
Oct 24, 2017 0.0900 0.0900 0.0800 0.0890 330,199 -0.00(-1.00%)
Oct 23, 2017 0.0920 0.1099 0.0877 0.0899 936,296 -0.00(-2.28%)
Oct 20, 2017 0.0820 0.0980 0.0802 0.0920 755,889 +0.01(+13.62%)
Oct 19, 2017 0.0860 0.0880 0.0801 0.0810 42,610 -0.01(-5.85%)
Oct 18, 2017 0.0801 0.0880 0.0800 0.0860 444,760 +0.00(+3.61%)
Oct 17, 2017 0.0830 0.0854 0.0830 0.0830 496,788 +0.00(+0.48%)
Oct 16, 2017 0.0800 0.0880 0.0780 0.0826 854,072 -0.00(-2.82%)
Oct 13, 2017 0.0845 0.0880 0.0800 0.0850 149,795 +0.00(+0.00%)
Oct 12, 2017 0.0770 0.0850 0.0770 0.0850 148,165 +0.00(+6.12%)
Oct 11, 2017 0.0835 0.0870 0.0801 0.0801 189,851 -0.01(-7.93%)
Oct 10, 2017 0.0850 0.0900 0.0808 0.0870 244,154 +0.00(+2.35%)
Oct 09, 2017 0.0800 0.0900 0.0795 0.0850 335,869 +0.00(+0.06%)
Oct 06, 2017 0.0859 0.0860 0.0800 0.0849 16,788 -0.00(-1.11%)
Oct 05, 2017 0.0816 0.0870 0.0800 0.0859 151,126 +0.01(+7.38%)
Oct 04, 2017 0.0850 0.0860 0.0800 0.0800 176,849 -0.01(-10.11%)
Oct 03, 2017 0.0751 0.0890 0.0750 0.0890 74,283 +0.00(+5.39%)
Oct 02, 2017 0.0715 0.0900 0.0715 0.0844 123,804 +0.01(+11.49%)
Sep 29, 2017 0.0809 0.0810 0.0750 0.0757 480,724 +0.00(+6.69%)
Sep 28, 2017 0.0800 0.0810 0.0710 0.0710 317,274 -0.01(-8.97%)
Sep 27, 2017 0.0779 0.0820 0.0750 0.0780 395,846 +0.01(+11.43%)
Sep 26, 2017 0.0708 0.0780 0.0708 0.0700 65,401 -0.00(-6.67%)
Sep 25, 2017 0.0778 0.0779 0.0750 0.0750 207,947 -0.00(-3.72%)
Sep 22, 2017 0.0722 0.0779 0.0722 0.0779 100,700 +0.01(+8.11%)
Sep 21, 2017 0.0780 0.0800 0.0705 0.0721 184,210 -0.00(-6.42%)
Sep 20, 2017 0.0800 0.0872 0.0700 0.0770 656,390 -0.01(-6.10%)
Sep 19, 2017 0.0900 0.0900 0.0800 0.0820 512,728 -0.01(-6.82%)
Sep 18, 2017 0.0850 0.0880 0.0772 0.0880 113,400 +0.00(+4.76%)
Sep 15, 2017 0.0850 0.0850 0.0770 0.0840 56,881 -0.00(-1.18%)
Sep 14, 2017 0.0800 0.0850 0.0760 0.0850 345,714 +0.01(+7.53%)
Sep 13, 2017 0.0850 0.0850 0.0771 0.0790 76,498 -0.01(-6.89%)
Sep 12, 2017 0.0849 0.0950 0.0800 0.0849 441,685 +0.00(+2.29%)
Sep 11, 2017 0.0832 0.0890 0.0801 0.0830 284,850 +0.00(+3.69%)
Sep 08, 2017 0.0839 0.0840 0.0754 0.0800 46,540 -0.00(-5.82%)
Sep 07, 2017 0.0850 0.0850 0.0840 0.0850 94,682 +0.01(+13.18%)
Sep 06, 2017 0.0800 0.0850 0.0750 0.0751 5,430 -0.00(-3.22%)
Sep 05, 2017 0.0860 0.0860 0.0775 0.0776 43,510 -0.01(-8.71%)
Sep 01, 2017 0.0737 0.0850 0.0725 0.0850 229,362 +0.01(+6.25%)
Aug 31, 2017 0.0705 0.0800 0.0705 0.0800 42,562 +0.01(+6.67%)
Aug 30, 2017 0.0775 0.0775 0.0750 0.0750 14,734 -0.01(-6.25%)
Aug 29, 2017 0.0800 0.0840 0.0800 0.0800 117,175 +0.01(+8.84%)
Aug 28, 2017 0.0731 0.0800 0.0731 0.0735 53,860 -0.01(-7.84%)
Aug 25, 2017 0.0675 0.0798 0.0675 0.0798 58,675 -0.00(-4.49%)
Aug 24, 2017 0.0800 0.0840 0.0700 0.0835 133,690 +0.01(+8.44%)
Aug 23, 2017 0.0751 0.0840 0.0750 0.0770 60,600 -0.00(-1.34%)
Aug 22, 2017 0.0800 0.0860 0.0720 0.0780 143,062 -0.00(-1.22%)
Aug 21, 2017 0.0702 0.0799 0.0702 0.0790 12,520 +0.01(+11.28%)
Aug 18, 2017 0.0700 0.0785 0.0700 0.0710 62,791 -0.00(-1.80%)
Aug 17, 2017 0.0723 0.0723 0.0723 0.0723 500 -0.00(-0.82%)
Aug 16, 2017 0.0688 0.0729 0.0688 0.0729 6,100 +0.00(+3.40%)
Aug 15, 2017 0.0750 0.0850 0.0645 0.0705 237,269 -0.00(-5.69%)
Aug 14, 2017 0.0780 0.0800 0.0705 0.0747 49,040 -0.00(-2.32%)
Aug 11, 2017 0.0750 0.0800 0.0716 0.0765 188,095 +0.00(+2.04%)
Aug 10, 2017 0.0735 0.0790 0.0711 0.0750 161,762 +0.00(+5.71%)
Aug 09, 2017 0.0649 0.0749 0.0640 0.0709 109,160 +0.01(+11.98%)
Aug 08, 2017 0.0786 0.0786 0.0580 0.0634 66,745 -0.02(-19.49%)
Aug 07, 2017 0.0760 0.0790 0.0700 0.0787 167,198 +0.00(+3.55%)
Aug 04, 2017 0.0740 0.0790 0.0711 0.0760 88,567 +0.01(+8.36%)
Aug 03, 2017 0.0750 0.0750 0.0701 0.0701 25,512 -0.00(-6.48%)
Aug 02, 2017 0.0750 0.0750 0.0712 0.0750 34,950 +0.00(+1.78%)
Aug 01, 2017 0.0749 0.0760 0.0721 0.0737 241,888 +0.00(+3.78%)
Jul 31, 2017 0.0750 0.0750 0.0710 0.0710 20,301 +0.00(+1.43%)
Jul 28, 2017 0.0675 0.0750 0.0675 0.0700 220,111 -0.00(-6.67%)
Jul 27, 2017 0.0611 0.0750 0.0611 0.0750 197,844 +0.01(+24.79%)
Jul 26, 2017 0.0700 0.0700 0.0601 0.0601 20,152 -0.00(-4.12%)
Jul 25, 2017 0.0605 0.0627 0.0605 0.0627 11,610 -0.01(-10.45%)
Jul 24, 2017 0.0662 0.0700 0.0650 0.0700 92,848 +0.01(+7.77%)
Jul 21, 2017 0.0650 0.0700 0.0650 0.0650 25,960 -0.00(-3.78%)
Jul 20, 2017 0.0700 0.0700 0.0631 0.0675 17,550 -0.00(-0.74%)
Jul 19, 2017 0.0750 0.0750 0.0595 0.0680 60,944 +0.00(+4.62%)
Jul 18, 2017 0.0590 0.0700 0.0590 0.0650 374,389 +0.01(+8.33%)
Jul 17, 2017 0.0600 0.0600 0.0590 0.0600 19,525 +0.00(+2.72%)
Jul 14, 2017 0.0600 0.0600 0.0536 0.0584 48,731 -0.00(-2.65%)
Jul 13, 2017 0.0527 0.0600 0.0527 0.0600 15,200 +0.01(+22.20%)
Jul 12, 2017 0.0575 0.0620 0.0491 0.0491 93,540 -0.01(-15.71%)
Jul 11, 2017 0.0537 0.0620 0.0460 0.0583 440,818 +0.01(+16.50%)
Jul 10, 2017 0.0550 0.0555 0.0500 0.0500 287,533 -0.00(-8.59%)
Jul 07, 2017 0.0591 0.0600 0.0502 0.0547 43,801 +0.00(+5.80%)
Jul 06, 2017 0.0554 0.0610 0.0502 0.0517 15,000 -0.00(-4.26%)
Jul 05, 2017 0.0510 0.0603 0.0501 0.0540 247,490 -0.01(-12.62%)
Jul 03, 2017 0.0620 0.0620 0.0576 0.0618 117,520 +0.00(+7.29%)
Jun 30, 2017 0.0620 0.0620 0.0576 0.0576 44,990 -0.00(-7.10%)
Jun 29, 2017 0.0620 0.0620 0.0576 0.0620 63,480 +0.00(+0.00%)
Jun 28, 2017 0.0522 0.0620 0.0522 0.0620 129,187 +0.00(+8.68%)
Jun 27, 2017 0.0567 0.0585 0.0520 0.0570 23,650 +0.01(+10.56%)
Jun 26, 2017 0.0510 0.0600 0.0510 0.0516 270,162 +0.00(+1.18%)
Jun 23, 2017 0.0520 0.0595 0.0510 0.0510 68,730 -0.00(-1.92%)
Jun 22, 2017 0.0568 0.0590 0.0520 0.0520 109,073 -0.00(-3.88%)
Jun 21, 2017 0.0515 0.0630 0.0515 0.0541 107,248 +0.00(+0.74%)
Jun 20, 2017 0.0563 0.0615 0.0515 0.0537 20,534 -0.01(-9.44%)
Jun 19, 2017 0.0612 0.0625 0.0571 0.0593 96,999 +0.00(+3.13%)
Jun 16, 2017 0.0575 0.0649 0.0575 0.0575 112,272 -0.00(-2.80%)
Jun 15, 2017 0.0580 0.0614 0.0580 0.0592 35,071 +0.00(+2.88%)
Jun 14, 2017 0.0503 0.0630 0.0503 0.0575 136,697 -0.01(-8.73%)
Jun 13, 2017 0.0580 0.0630 0.0580 0.0630 16,700 +0.00(+8.62%)
Jun 12, 2017 0.0639 0.0649 0.0580 0.0580 32,723 +0.00(+0.00%)
Jun 09, 2017 0.0600 0.0640 0.0580 0.0580 70,744 +0.00(+0.00%)
Jun 08, 2017 0.0588 0.0630 0.0580 0.0580 26,500 -0.00(-7.05%)
Jun 07, 2017 0.0561 0.0633 0.0561 0.0624 34,858 +0.01(+10.09%)
Jun 06, 2017 0.0521 0.0640 0.0502 0.0567 83,602 +0.00(+4.96%)
Jun 05, 2017 0.0582 0.0590 0.0505 0.0540 181,975 -0.01(-9.03%)
Jun 02, 2017 0.0640 0.0640 0.0581 0.0594 86,765 -0.00(-3.01%)
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.