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 (%)
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%)
May 01, 2017 1.230 1.230 1.200 1.210 622,106 +0.01(+0.83%)
Apr 28, 2017 1.220 1.250 1.200 1.200 1,863,979 +0.00(+0.00%)
Apr 27, 2017 1.200 1.200 1.160 1.200 1,174,848 +0.00(+0.00%)
Apr 26, 2017 1.200 1.210 1.190 1.200 463,768 +0.00(+0.00%)
Apr 25, 2017 1.200 1.220 1.190 1.200 1,446,358 -0.01(-0.83%)
Apr 24, 2017 1.200 1.220 1.180 1.210 4,697,890 +0.00(+0.00%)
Apr 21, 2017 1.200 1.220 1.180 1.210 1,721,105 -0.01(-0.82%)
Apr 20, 2017 1.200 1.260 1.180 1.220 5,246,540 +0.04(+3.39%)
Apr 19, 2017 1.100 1.200 1.100 1.180 12,071,354 +0.08(+7.27%)
Apr 18, 2017 1.150 1.150 1.100 1.100 5,939,479 -0.08(-6.78%)
Apr 17, 2017 1.130 1.180 1.130 1.180 1,483,564 +0.06(+5.36%)
Apr 13, 2017 1.140 1.150 1.110 1.120 1,830,706 -0.01(-0.88%)
Apr 12, 2017 1.230 1.230 1.130 1.130 5,300,354 -0.07(-5.83%)
Apr 11, 2017 1.260 1.260 1.200 1.200 5,321,000 -0.03(-2.44%)
Apr 10, 2017 1.260 1.260 1.230 1.230 1,418,307 -0.03(-2.38%)
Apr 07, 2017 1.280 1.290 1.260 1.260 1,399,437 -0.03(-2.33%)
Apr 06, 2017 1.320 1.320 1.270 1.290 864,800 -0.01(-0.77%)
Apr 05, 2017 1.330 1.330 1.280 1.300 1,912,791 +0.00(+0.00%)
Apr 04, 2017 1.280 1.300 1.260 1.300 1,759,641 +0.01(+0.78%)
Apr 03, 2017 1.340 1.380 1.260 1.290 2,512,138 -0.03(-2.27%)
Mar 31, 2017 1.350 1.360 1.310 1.320 1,174,609 -0.01(-0.75%)
Mar 30, 2017 1.310 1.370 1.300 1.330 3,483,785 +0.03(+2.31%)
Mar 29, 2017 1.270 1.310 1.240 1.300 2,499,793 +0.04(+3.17%)
Mar 28, 2017 1.210 1.260 1.200 1.260 3,581,937 +0.06(+5.00%)
Mar 27, 2017 1.210 1.220 1.160 1.200 6,948,722 -0.02(-1.64%)
Mar 24, 2017 1.220 1.230 1.210 1.220 967,173 +0.00(+0.00%)
Mar 23, 2017 1.260 1.270 1.220 1.220 1,045,057 -0.04(-3.17%)
Mar 22, 2017 1.240 1.260 1.205 1.260 5,214,314 +0.04(+3.28%)
Mar 21, 2017 1.290 1.300 1.220 1.220 4,065,315 -0.07(-5.43%)
Mar 20, 2017 1.340 1.350 1.270 1.290 6,678,807 -0.03(-2.27%)
Mar 17, 2017 1.300 1.350 1.300 1.320 4,975,407 +0.03(+2.33%)
Mar 16, 2017 1.280 1.300 1.230 1.290 5,122,356 +0.03(+2.38%)
Mar 15, 2017 1.240 1.270 1.210 1.260 5,540,234 +0.03(+2.44%)
Mar 14, 2017 1.220 1.270 1.190 1.230 9,697,034 -0.09(-6.82%)
Mar 13, 2017 1.360 1.370 1.300 1.320 1,218,001 +0.02(+1.54%)
Mar 10, 2017 1.230 1.305 1.220 1.300 2,110,827 +0.12(+10.17%)
Mar 09, 2017 1.220 1.220 1.160 1.180 3,303,292 -0.06(-4.84%)
Mar 08, 2017 1.260 1.280 1.180 1.240 3,079,895 -0.01(-0.80%)
Mar 07, 2017 1.330 1.330 1.230 1.250 3,879,570 -0.07(-5.30%)
Mar 06, 2017 1.450 1.450 1.300 1.320 2,789,263 -0.14(-9.59%)
Mar 03, 2017 1.470 1.480 1.460 1.460 506,309 -0.02(-1.35%)
Mar 02, 2017 1.510 1.530 1.450 1.480 1,821,163 -0.07(-4.52%)
Mar 01, 2017 1.430 1.570 1.420 1.550 4,843,678 +0.16(+11.51%)
Feb 28, 2017 1.370 1.390 1.350 1.390 1,340,639 +0.01(+0.72%)
Feb 27, 2017 1.390 1.390 1.365 1.380 851,982 +0.02(+1.47%)
Feb 24, 2017 1.410 1.420 1.360 1.360 1,607,516 -0.05(-3.55%)
Feb 23, 2017 1.440 1.470 1.400 1.410 1,636,629 -0.02(-1.40%)
Feb 22, 2017 1.470 1.480 1.420 1.430 1,750,650 -0.04(-2.72%)
Feb 21, 2017 1.430 1.470 1.400 1.470 1,982,593 +0.09(+6.52%)
Feb 17, 2017 1.380 1.380 1.380 0 -0.05(-3.50%)
Feb 16, 2017 1.410 1.450 1.410 1.430 1,182,247 -0.05(-3.38%)
Feb 15, 2017 1.420 1.480 1.390 1.480 4,600,059 +0.06(+4.23%)
Feb 14, 2017 1.370 1.420 1.360 1.420 1,393,247 +0.07(+5.19%)
Feb 13, 2017 1.410 1.440 1.350 1.350 2,799,717 -0.03(-2.17%)
Feb 10, 2017 1.310 1.380 1.300 1.380 3,592,174 +0.11(+8.66%)
Feb 09, 2017 1.260 1.270 1.240 1.270 822,342 +0.01(+0.79%)
Feb 08, 2017 1.270 1.270 1.240 1.260 500,757 +0.02(+1.61%)
Feb 07, 2017 1.240 1.260 1.230 1.240 446,626 +0.02(+1.64%)
Feb 06, 2017 1.270 1.290 1.210 1.220 1,898,403 -0.05(-3.94%)
Feb 03, 2017 1.280 1.300 1.270 1.270 1,193,838 -0.04(-3.05%)
Feb 02, 2017 1.300 1.310 1.240 1.310 1,221,940 +0.03(+2.34%)
Feb 01, 2017 1.280 1.300 1.280 1.280 652,671 +0.01(+0.79%)
Jan 31, 2017 1.270 1.290 1.260 1.270 364,341 +0.01(+0.79%)
Jan 30, 2017 1.280 1.280 1.240 1.260 1,009,425 -0.01(-0.79%)
Jan 27, 2017 1.240 1.300 1.240 1.270 474,450 +0.02(+1.60%)
Jan 26, 2017 1.320 1.340 1.250 1.250 2,150,027 -0.06(-4.58%)
Jan 25, 2017 1.310 1.330 1.290 1.310 2,824,787 -0.02(-1.50%)
Jan 24, 2017 1.250 1.330 1.240 1.330 2,269,778 +0.08(+6.40%)
Jan 23, 2017 1.240 1.250 1.230 1.250 488,226 +0.02(+1.63%)
Jan 20, 2017 1.220 1.240 1.220 1.230 2,052,580 +0.02(+1.65%)
Jan 19, 2017 1.190 1.230 1.180 1.210 1,382,181 +0.03(+2.54%)
Jan 18, 2017 1.230 1.230 1.150 1.180 1,781,644 -0.03(-2.48%)
Jan 17, 2017 1.270 1.270 1.170 1.210 2,101,559 -0.04(-3.20%)
Jan 16, 2017 1.280 1.280 1.230 1.250 523,857 -0.04(-3.10%)
Jan 13, 2017 1.250 1.290 1.240 1.290 666,481 +0.04(+3.20%)
Jan 12, 2017 1.280 1.320 1.240 1.250 1,302,315 -0.01(-0.79%)
Jan 11, 2017 1.310 1.310 1.250 1.260 872,932 -0.04(-3.08%)
Jan 10, 2017 1.150 1.300 1.150 1.300 3,774,017 +0.18(+16.07%)
Jan 09, 2017 1.110 1.130 1.100 1.120 977,639 -0.01(-0.88%)
Jan 06, 2017 1.150 1.160 1.120 1.130 1,356,214 -0.02(-1.74%)
Jan 05, 2017 1.140 1.170 1.120 1.150 2,120,161 +0.03(+2.68%)
Jan 04, 2017 1.110 1.150 1.100 1.120 2,885,547 +0.01(+0.90%)
Jan 03, 2017 1.140 1.140 1.090 1.110 1,320,119 -0.02(-1.77%)
Dec 30, 2016 1.130 1.130 1.130 0 +0.01(+0.89%)
Dec 29, 2016 1.160 1.170 1.120 1.120 637,897 -0.04(-3.45%)
Dec 28, 2016 1.190 1.190 1.150 1.160 639,390 -0.01(-0.85%)
Dec 23, 2016 1.170 1.170 1.170 0 +0.02(+1.74%)
Dec 22, 2016 1.140 1.170 1.130 1.150 1,399,994 +0.01(+0.88%)
Dec 21, 2016 1.210 1.210 1.120 1.140 1,148,189 -0.06(-5.00%)
Dec 20, 2016 1.190 1.220 1.180 1.200 1,627,232 +0.00(+0.00%)
Dec 19, 2016 1.270 1.270 1.180 1.200 1,292,186 -0.10(-7.69%)
Dec 16, 2016 1.290 1.310 1.260 1.300 1,220,962 +0.03(+2.36%)
Dec 15, 2016 1.260 1.290 1.230 1.270 594,423 +0.00(+0.00%)
Dec 14, 2016 1.230 1.300 1.230 1.270 706,161 +0.03(+2.42%)
Dec 13, 2016 1.270 1.280 1.230 1.240 578,737 -0.03(-2.36%)
Dec 12, 2016 1.250 1.280 1.240 1.270 289,770 -0.02(-1.55%)
Dec 09, 2016 1.350 1.350 1.220 1.290 1,715,755 -0.06(-4.44%)
Dec 08, 2016 1.360 1.380 1.340 1.350 668,030 -0.02(-1.46%)
Dec 07, 2016 1.350 1.380 1.330 1.370 1,571,432 +0.02(+1.48%)
Dec 06, 2016 1.390 1.390 1.340 1.350 933,597 -0.04(-2.88%)
Dec 05, 2016 1.350 1.390 1.350 1.390 1,551,046 +0.04(+2.96%)
Dec 02, 2016 1.330 1.360 1.320 1.350 1,719,340 +0.03(+2.27%)
Dec 01, 2016 1.360 1.360 1.300 1.320 1,272,772 -0.04(-2.94%)
Nov 30, 2016 1.280 1.360 1.230 1.360 9,076,218 +0.05(+3.82%)
Nov 29, 2016 1.360 1.370 1.270 1.310 3,331,659 -0.06(-4.38%)
Nov 28, 2016 1.400 1.400 1.350 1.370 1,566,984 +0.01(+0.74%)
Nov 25, 2016 1.360 1.390 1.350 1.360 2,308,579 +0.01(+0.74%)
Nov 24, 2016 1.280 1.410 1.270 1.350 4,650,846 +0.08(+6.30%)
Nov 23, 2016 1.240 1.280 1.220 1.270 2,245,544 +0.02(+1.60%)
Nov 22, 2016 1.250 1.260 1.220 1.250 3,461,240 +0.01(+0.81%)
Nov 21, 2016 1.230 1.250 1.200 1.240 3,443,309 +0.03(+2.48%)
Nov 18, 2016 1.170 1.210 1.150 1.210 2,288,743 +0.04(+3.42%)
Nov 17, 2016 1.140 1.180 1.140 1.170 854,930 +0.03(+2.63%)
Nov 16, 2016 1.140 1.150 1.120 1.140 869,640 +0.00(+0.00%)
Nov 15, 2016 1.150 1.180 1.120 1.140 2,338,073 -0.03(-2.56%)
Nov 14, 2016 1.140 1.170 1.110 1.170 1,989,345 +0.06(+5.41%)
Nov 11, 2016 1.110 1.140 1.075 1.110 3,269,729 +0.01(+0.91%)
Nov 10, 2016 1.070 1.110 1.070 1.100 2,333,084 +0.03(+2.80%)
Nov 09, 2016 1.040 1.070 1.020 1.070 1,864,819 +0.01(+0.94%)
Nov 08, 2016 1.070 1.080 1.050 1.060 1,320,781 -0.01(-0.93%)
Nov 07, 2016 1.030 1.080 1.030 1.070 3,004,946 +0.04(+3.88%)
Nov 04, 2016 1.050 1.050 1.010 1.030 1,962,675 +0.00(+0.00%)
Nov 03, 2016 1.020 1.050 1.000 1.030 1,888,128 +0.02(+1.98%)
Nov 02, 2016 1.050 1.060 0.9900 1.010 1,308,030 -0.05(-4.72%)
Nov 01, 2016 1.050 1.060 1.030 1.060 1,023,911 +0.03(+2.91%)
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%)
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.