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 29, 2016 0.6100 0.6400 0.6000 0.6200 1,962,267 +0.04(+6.90%)
Apr 28, 2016 0.5600 0.6100 0.5600 0.5800 3,172,566 +0.00(+0.00%)
Apr 27, 2016 0.5200 0.5800 0.5200 0.5800 2,170,924 +0.06(+11.54%)
Apr 26, 2016 0.5300 0.5400 0.5200 0.5200 724,843 -0.01(-1.89%)
Apr 25, 2016 0.5300 0.5500 0.5100 0.5300 3,430,426 +0.02(+3.92%)
Apr 22, 2016 0.5400 0.5400 0.5100 0.5100 3,605,031 -0.03(-5.56%)
Apr 21, 2016 0.5700 0.5700 0.5300 0.5400 2,091,736 +0.00(+0.00%)
Apr 20, 2016 0.5900 0.6000 0.5300 0.5400 5,119,105 -0.05(-8.47%)
Apr 19, 2016 0.5700 0.6300 0.5500 0.5900 4,191,134 +0.09(+18.00%)
Apr 18, 2016 0.4150 0.5300 0.4150 0.5000 5,597,172 +0.09(+23.46%)
Apr 15, 2016 0.4300 0.4350 0.4000 0.4050 5,221,737 -0.03(-6.90%)
Apr 14, 2016 0.4250 0.4450 0.4100 0.4350 5,266,445 +0.02(+3.57%)
Apr 13, 2016 0.3700 0.4300 0.3700 0.4200 7,110,878 +0.04(+12.00%)
Apr 12, 2016 0.3600 0.3750 0.3550 0.3750 4,739,556 +0.02(+5.63%)
Apr 11, 2016 0.3600 0.3650 0.3550 0.3550 1,858,498 +0.01(+1.43%)
Apr 08, 2016 0.3600 0.3650 0.3500 0.3500 1,741,071 -0.02(-4.11%)
Apr 07, 2016 0.3600 0.3700 0.3500 0.3650 1,292,140 +0.01(+2.82%)
Apr 06, 2016 0.3550 0.3700 0.3450 0.3550 2,058,257 +0.00(+0.00%)
Apr 05, 2016 0.3650 0.3650 0.3500 0.3550 529,812 -0.01(-1.39%)
Apr 04, 2016 0.3750 0.3750 0.3600 0.3600 673,821 -0.01(-2.70%)
Apr 01, 2016 0.3700 0.3700 0.3650 0.3700 505,457 +0.00(+0.00%)
Mar 31, 2016 0.3750 0.3750 0.3650 0.3700 369,187 +0.00(+0.00%)
Mar 30, 2016 0.3700 0.3750 0.3600 0.3700 780,750 +0.01(+1.37%)
Mar 29, 2016 0.3700 0.3700 0.3600 0.3650 2,215,369 -0.01(-1.35%)
Mar 28, 2016 0.3800 0.3800 0.3600 0.3700 547,305 +0.00(+0.00%)
Mar 24, 2016 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Mar 23, 2016 0.4050 0.4050 0.3700 0.3750 3,548,688 -0.03(-8.54%)
Mar 22, 2016 0.4000 0.4250 0.3900 0.4100 5,052,546 +0.01(+3.80%)
Mar 21, 2016 0.3900 0.3950 0.3800 0.3950 1,799,685 +0.01(+2.60%)
Mar 18, 2016 0.3900 0.3950 0.3800 0.3850 2,687,697 -0.01(-1.28%)
Mar 17, 2016 0.3750 0.3900 0.3650 0.3900 2,208,925 +0.02(+5.41%)
Mar 16, 2016 0.3450 0.3750 0.3400 0.3700 1,162,050 +0.03(+7.25%)
Mar 15, 2016 0.3550 0.3600 0.3350 0.3450 1,393,567 -0.02(-4.17%)
Mar 14, 2016 0.3700 0.3750 0.3550 0.3600 1,196,736 -0.02(-4.00%)
Mar 11, 2016 0.3750 0.3800 0.3650 0.3750 938,675 +0.01(+1.35%)
Mar 10, 2016 0.3800 0.3850 0.3600 0.3700 1,401,730 -0.01(-2.63%)
Mar 09, 2016 0.3950 0.4000 0.3800 0.3800 737,165 -0.02(-5.00%)
Mar 08, 2016 0.4000 0.4000 0.3750 0.4000 1,618,416 +0.00(+0.00%)
Mar 07, 2016 0.3800 0.4050 0.3800 0.4000 1,232,373 +0.03(+6.67%)
Mar 04, 2016 0.3800 0.4000 0.3750 0.3750 1,771,614 +0.01(+1.35%)
Mar 03, 2016 0.3600 0.3750 0.3550 0.3700 2,789,989 +0.01(+2.78%)
Mar 02, 2016 0.3450 0.3700 0.3400 0.3600 5,587,900 +0.02(+4.35%)
Mar 01, 2016 0.3500 0.3500 0.3250 0.3450 9,107,903 -0.08(-17.86%)
Feb 29, 2016 0.4300 0.4300 0.4100 0.4200 570,743 -0.01(-2.33%)
Feb 26, 2016 0.4300 0.4400 0.4150 0.4300 975,680 +0.02(+3.61%)
Feb 25, 2016 0.4100 0.4300 0.4000 0.4150 958,301 +0.01(+1.22%)
Feb 24, 2016 0.3850 0.4150 0.3700 0.4100 1,195,342 +0.02(+6.49%)
Feb 23, 2016 0.4100 0.4100 0.3800 0.3850 608,900 -0.02(-6.10%)
Feb 22, 2016 0.3800 0.4300 0.3800 0.4100 2,262,367 +0.05(+15.49%)
Feb 19, 2016 0.3600 0.3700 0.3550 0.3550 2,071,313 +0.00(+0.00%)
Feb 18, 2016 0.3700 0.3700 0.3550 0.3550 1,362,765 -0.02(-4.05%)
Feb 17, 2016 0.3450 0.3750 0.3450 0.3700 1,038,240 +0.03(+8.82%)
Feb 16, 2016 0.3600 0.3600 0.3400 0.3400 983,834 -0.01(-4.23%)
Feb 12, 2016 0.3550 0.3550 0.3550 0 +0.01(+2.90%)
Feb 11, 2016 0.3450 0.3600 0.3350 0.3450 648,355 +0.00(+0.00%)
Feb 10, 2016 0.3550 0.3600 0.3400 0.3450 788,920 -0.01(-1.43%)
Feb 09, 2016 0.3650 0.3650 0.3500 0.3500 706,385 -0.02(-4.11%)
Feb 08, 2016 0.3800 0.3800 0.3600 0.3650 557,200 -0.02(-5.19%)
Feb 05, 2016 0.3700 0.3850 0.3500 0.3850 2,018,828 +0.02(+4.05%)
Feb 04, 2016 0.3700 0.4150 0.3650 0.3700 2,114,752 +0.02(+4.23%)
Feb 03, 2016 0.3500 0.3700 0.3450 0.3550 1,657,829 +0.01(+4.41%)
Feb 02, 2016 0.3500 0.3550 0.3400 0.3400 423,751 -0.01(-4.23%)
Feb 01, 2016 0.3550 0.3600 0.3400 0.3550 583,218 +0.01(+1.43%)
Jan 29, 2016 0.3600 0.3650 0.3400 0.3500 1,170,342 +0.00(+0.00%)
Jan 28, 2016 0.3500 0.3600 0.3450 0.3500 154,754 +0.00(+0.00%)
Jan 27, 2016 0.3800 0.3800 0.3500 0.3500 1,161,031 -0.03(-6.67%)
Jan 26, 2016 0.3650 0.3800 0.3600 0.3750 588,474 +0.02(+4.17%)
Jan 25, 2016 0.3900 0.3900 0.3600 0.3600 107,050 -0.01(-1.37%)
Jan 22, 2016 0.3800 0.3800 0.3650 0.3650 471,013 +0.00(+0.00%)
Jan 21, 2016 0.3700 0.3800 0.3600 0.3650 993,747 -0.01(-2.67%)
Jan 20, 2016 0.3500 0.3750 0.3500 0.3750 548,814 +0.02(+4.17%)
Jan 19, 2016 0.3850 0.3850 0.3500 0.3600 371,790 +0.02(+5.88%)
Jan 18, 2016 0.3450 0.3850 0.3400 0.3400 199,511 -0.01(-2.86%)
Jan 15, 2016 0.3500 0.3600 0.3400 0.3500 327,542 -0.01(-2.78%)
Jan 14, 2016 0.3400 0.3600 0.3400 0.3600 484,390 +0.02(+7.46%)
Jan 13, 2016 0.3550 0.3650 0.3350 0.3350 1,801,597 -0.01(-4.29%)
Jan 12, 2016 0.3900 0.3900 0.3500 0.3500 616,400 -0.03(-6.67%)
Jan 11, 2016 0.4150 0.4250 0.3650 0.3750 742,500 -0.05(-11.76%)
Jan 08, 2016 0.4100 0.4250 0.3900 0.4250 1,125,533 +0.02(+3.66%)
Jan 07, 2016 0.4150 0.4300 0.3950 0.4100 461,577 -0.03(-6.82%)
Jan 06, 2016 0.4500 0.4500 0.4300 0.4400 1,325,434 -0.02(-3.30%)
Jan 05, 2016 0.4600 0.4700 0.4450 0.4550 197,453 -0.01(-1.09%)
Jan 04, 2016 0.4800 0.4800 0.4400 0.4600 1,032,919 -0.05(-9.80%)
Dec 31, 2015 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Dec 30, 2015 0.5100 0.5300 0.5050 0.5200 840,545 +0.01(+1.96%)
Dec 29, 2015 0.5200 0.5200 0.4850 0.5100 1,185,189 +0.04(+8.51%)
Dec 24, 2015 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 23, 2015 0.4650 0.4250 0.4600 1,340,528 +0.04(+8.24%)
Dec 22, 2015 0.4050 0.4250 0.4000 0.4250 2,396,860 +0.03(+7.59%)
Dec 21, 2015 0.3600 0.4000 0.3600 0.3950 536,895 +0.04(+9.72%)
Dec 18, 2015 0.3400 0.3650 0.3350 0.3600 960,723 +0.02(+7.46%)
Dec 17, 2015 0.3800 0.3850 0.3350 0.3350 1,485,563 -0.05(-14.10%)
Dec 16, 2015 0.3950 0.4000 0.3850 0.3900 209,287 -0.02(-4.88%)
Dec 15, 2015 0.4000 0.4200 0.3900 0.4100 474,224 +0.00(+1.23%)
Dec 14, 2015 0.3800 0.4050 0.3700 0.4050 515,015 +0.03(+6.58%)
Dec 11, 2015 0.3700 0.4000 0.3600 0.3800 296,100 +0.02(+5.56%)
Dec 10, 2015 0.3700 0.3900 0.3600 0.3600 179,800 -0.01(-2.70%)
Dec 09, 2015 0.3500 0.3750 0.3500 0.3700 328,145 +0.02(+4.23%)
Dec 08, 2015 0.3550 0.3600 0.3350 0.3550 909,830 -0.02(-4.05%)
Dec 07, 2015 0.3950 0.4050 0.3650 0.3700 416,800 -0.03(-7.50%)
Dec 04, 2015 0.3700 0.4000 0.3600 0.4000 598,350 +0.02(+5.26%)
Dec 03, 2015 0.3800 0.3850 0.3650 0.3800 473,700 +0.02(+4.11%)
Dec 02, 2015 0.4050 0.4350 0.3600 0.3650 1,025,427 -0.04(-9.88%)
Dec 01, 2015 0.3600 0.4050 0.3600 0.4050 1,629,064 +0.06(+15.71%)
Nov 30, 2015 0.3300 0.3600 0.3300 0.3500 1,130,266 +0.01(+1.45%)
Nov 27, 2015 0.3300 0.3500 0.3000 0.3450 771,800 +0.00(+1.47%)
Nov 26, 2015 0.3350 0.3500 0.3200 0.3400 366,298 +0.03(+7.94%)
Nov 25, 2015 0.3250 0.3350 0.3100 0.3150 1,606,050 -0.02(-5.97%)
Nov 24, 2015 0.2900 0.3350 0.2900 0.3350 3,229,143 +0.05(+15.52%)
Nov 23, 2015 0.2900 17,667,312 -0.02(-4.92%)
Nov 20, 2015 0.3200 0.3250 0.2950 0.3050 10,705,960 +0.01(+1.67%)
Nov 19, 2015 0.3300 0.3500 0.2950 0.3000 3,830,389 -0.02(-6.25%)
Nov 18, 2015 0.3800 0.3800 0.3200 0.3200 1,880,928 -0.05(-14.67%)
Nov 17, 2015 0.4000 0.4250 0.3550 0.3750 2,186,405 -0.05(-11.76%)
Nov 16, 2015 0.4300 0.4300 0.3900 0.4250 408,143 -0.01(-2.30%)
Nov 13, 2015 0.4500 0.4500 0.4250 0.4350 349,151 -0.01(-1.14%)
Nov 12, 2015 0.4900 0.4900 0.4300 0.4400 789,863 -0.05(-10.20%)
Nov 11, 2015 0.4800 0.4900 0.4550 0.4900 312,625 +0.01(+1.03%)
Nov 10, 2015 0.5000 0.5000 0.4700 0.4850 306,363 -0.02(-3.00%)
Nov 09, 2015 0.5200 0.5200 0.4900 0.5000 333,055 +0.00(+0.00%)
Nov 06, 2015 0.4800 0.5100 0.4800 0.5000 633,849 -0.01(-1.96%)
Nov 05, 2015 0.4950 0.5100 0.4750 0.5100 466,430 +0.02(+4.08%)
Nov 04, 2015 0.5100 0.5300 0.4900 0.4900 656,698 -0.01(-1.01%)
Nov 03, 2015 0.4850 0.5100 0.4700 0.4950 1,086,272 +0.01(+1.02%)
Nov 02, 2015 0.5300 0.5300 0.4800 0.4900 1,666,386 -0.03(-5.77%)
Oct 30, 2015 0.5100 0.5300 0.5100 0.5200 203,530 +0.00(+0.00%)
Oct 29, 2015 0.5300 0.5400 0.5100 0.5200 329,902 +0.00(+0.00%)
Oct 28, 2015 0.5700 0.5700 0.5200 0.5200 204,640 -0.03(-5.45%)
Oct 27, 2015 0.5900 0.5900 0.5500 0.5500 245,594 -0.05(-8.33%)
Oct 26, 2015 0.5900 0.6000 0.5700 0.6000 73,628 +0.01(+1.69%)
Oct 23, 2015 0.6100 0.6100 0.5800 0.5900 359,614 +0.00(+0.00%)
Oct 22, 2015 0.5900 0.6100 0.5800 0.5900 128,201 +0.00(+0.00%)
Oct 21, 2015 0.5700 0.6100 0.5500 0.5900 399,935 +0.02(+3.51%)
Oct 20, 2015 0.5900 0.5900 0.5600 0.5700 230,189 -0.03(-5.00%)
Oct 19, 2015 0.6100 0.5500 0.6000 1,104,133 -0.05(-7.69%)
Oct 16, 2015 0.6400 0.6500 0.6000 0.6500 1,396,863 -0.01(-1.52%)
Oct 15, 2015 0.6600 0.6600 0.6300 0.6600 953,532 +0.00(+0.00%)
Oct 14, 2015 0.6400 0.6800 0.6300 0.6600 1,487,642 +0.03(+4.76%)
Oct 13, 2015 0.6300 0.6500 0.6000 0.6300 4,821,381 -0.03(-4.55%)
Oct 09, 2015 0.6600 0.6600 0.6600 0 +0.25(+59.04%)
Oct 08, 2015 0.4200 0.4500 0.4150 0.4150 2,489,774 +0.00(+0.00%)
Oct 07, 2015 0.4100 0.4400 0.4000 0.4150 724,890 +0.02(+5.06%)
Oct 06, 2015 0.3950 0.4100 0.3800 0.3950 913,994 +0.01(+1.28%)
Oct 05, 2015 0.3850 0.3950 0.3650 0.3900 1,145,679 +0.05(+13.04%)
Oct 02, 2015 0.3400 0.3500 0.3200 0.3450 1,326,525 +0.01(+4.55%)
Oct 01, 2015 0.3300 0.3450 0.3250 0.3300 1,037,090 +0.01(+3.13%)
Sep 30, 2015 0.3300 0.3400 0.3200 0.3200 604,572 +0.01(+3.23%)
Sep 29, 2015 0.3350 0.3400 0.3050 0.3100 3,164,989 -0.01(-1.59%)
Sep 28, 2015 0.4000 0.4100 0.3050 0.3150 4,670,734 -0.10(-24.10%)
Sep 25, 2015 0.4100 0.4200 0.3900 0.4150 652,971 +0.01(+3.75%)
Sep 24, 2015 0.4500 0.4500 0.3900 0.4000 1,532,852 -0.04(-10.11%)
Sep 23, 2015 0.5100 0.5200 0.4450 0.4450 787,610 -0.08(-14.42%)
Sep 22, 2015 0.5400 0.5400 0.5100 0.5200 907,557 -0.04(-7.14%)
Sep 21, 2015 0.5100 0.5800 0.5000 0.5600 2,451,933 +0.05(+9.80%)
Sep 18, 2015 0.5400 0.5400 0.5100 0.5100 557,538 -0.03(-5.56%)
Sep 17, 2015 0.5300 0.5400 0.5100 0.5400 126,170 +0.02(+3.85%)
Sep 16, 2015 0.5500 0.5600 0.5200 0.5200 400,750 -0.02(-3.70%)
Sep 15, 2015 0.5500 0.5500 0.5400 0.5400 1,002,267 -0.01(-1.82%)
Sep 14, 2015 0.5700 0.5700 0.5500 0.5500 494,276 +0.00(+0.00%)
Sep 11, 2015 0.5600 0.5600 0.5300 0.5500 685,509 -0.02(-3.51%)
Sep 10, 2015 0.5700 0.5700 0.5600 0.5700 175,091 -0.02(-3.39%)
Sep 09, 2015 0.5900 0.6000 0.5600 0.5900 404,076 +0.02(+3.51%)
Sep 08, 2015 0.5900 0.5900 0.5500 0.5700 396,008 +0.01(+1.79%)
Sep 04, 2015 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Sep 03, 2015 0.5300 0.5400 0.5300 0.5300 482,136 +0.00(+0.00%)
Sep 02, 2015 0.5200 0.5300 0.5100 0.5300 44,160 +0.02(+3.92%)
Sep 01, 2015 0.5500 0.5500 0.5100 0.5100 309,319 -0.03(-5.56%)
Aug 31, 2015 0.5300 0.5400 0.5200 0.5400 830,968 +0.00(+0.00%)
Aug 28, 2015 0.5100 0.5500 0.5100 0.5400 686,961 +0.03(+5.88%)
Aug 27, 2015 0.5000 0.5200 0.4900 0.5100 930,791 +0.02(+4.08%)
Aug 26, 2015 0.5100 0.5100 0.4650 0.4900 890,485 -0.02(-3.92%)
Aug 25, 2015 0.5200 0.5400 0.4950 0.5100 989,087 +0.02(+4.08%)
Aug 24, 2015 0.4900 0.5200 0.4750 0.4900 2,016,561 -0.07(-12.50%)
Aug 21, 2015 0.6000 0.5300 0.5600 1,135,369 -0.04(-6.67%)
Aug 20, 2015 0.6300 0.6500 0.5900 0.6000 659,232 -0.04(-6.25%)
Aug 19, 2015 0.6700 0.7000 0.5900 0.6400 1,714,724 -0.02(-3.03%)
Aug 18, 2015 0.7500 0.7500 0.6500 0.6600 470,979 -0.08(-10.81%)
Aug 17, 2015 0.7900 0.7900 0.7100 0.7400 622,970 -0.04(-5.13%)
Aug 14, 2015 0.7900 0.8000 0.7600 0.7800 668,277 -0.02(-2.50%)
Aug 13, 2015 0.8100 0.8200 0.8000 0.8000 168,620 -0.01(-1.23%)
Aug 12, 2015 0.8300 0.8300 0.7900 0.8100 479,302 -0.03(-3.57%)
Aug 11, 2015 0.8100 0.8400 0.8000 0.8400 206,065 +0.00(+0.00%)
Aug 10, 2015 0.8300 0.8400 0.8100 0.8400 104,222 +0.03(+3.70%)
Aug 07, 2015 0.8000 0.8300 0.8000 0.8100 83,720 +0.01(+1.25%)
Aug 06, 2015 0.8200 0.8200 0.7700 0.8000 327,709 +0.00(+0.00%)
Aug 05, 2015 0.8200 0.8200 0.8000 0.8000 300,900 -0.01(-1.23%)
Aug 04, 2015 0.8200 0.8300 0.8100 0.8100 145,838 -0.01(-1.22%)
Jul 31, 2015 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Jul 30, 2015 0.8400 0.8500 0.8300 0.8400 380,861 +0.00(+0.00%)
Jul 29, 2015 0.8300 0.8400 0.8200 0.8400 85,648 +0.01(+1.20%)
Jul 28, 2015 0.8200 0.8300 0.8000 0.8300 191,730 +0.01(+1.22%)
Jul 27, 2015 0.8200 0.8300 0.8100 0.8200 307,259 +0.00(+0.00%)
Jul 24, 2015 0.8200 0.8400 0.8100 0.8200 200,889 +0.00(+0.00%)
Jul 23, 2015 0.8200 0.8250 0.8200 0.8200 67,400 -0.01(-1.20%)
Jul 22, 2015 0.8500 0.8500 0.8100 0.8300 1,175,570 -0.03(-3.49%)
Jul 21, 2015 0.8700 0.8700 0.8400 0.8600 166,800 +0.01(+1.18%)
Jul 20, 2015 0.8600 0.9000 0.8500 0.8500 264,240 -0.07(-7.61%)
Jul 17, 2015 0.9500 0.9500 0.8800 0.9200 820,331 -0.03(-3.16%)
Jul 16, 2015 0.9500 0.9600 0.9500 0.9500 514,358 +0.01(+1.06%)
Jul 15, 2015 0.9400 0.9500 0.9200 0.9400 525,561 +0.01(+1.08%)
Jul 14, 2015 0.9300 0.9400 0.9300 0.9300 188,785 -0.03(-3.12%)
Jul 13, 2015 0.9000 0.9700 0.8700 0.9600 1,552,797 +0.07(+7.87%)
Jul 10, 2015 0.8300 0.8900 0.8200 0.8900 551,614 +0.06(+7.23%)
Jul 09, 2015 0.8000 0.8300 0.7900 0.8300 565,150 +0.05(+6.41%)
Jul 08, 2015 0.8100 0.8300 0.7700 0.7800 381,868 -0.03(-3.70%)
Jul 07, 2015 0.8300 0.8300 0.7700 0.8100 1,068,952 -0.02(-2.41%)
Jul 06, 2015 0.8700 0.8700 0.8300 0.8300 837,759 -0.03(-3.49%)
Jul 03, 2015 0.8800 0.8800 0.8600 0.8600 228,890 +0.00(+0.00%)
Jul 02, 2015 0.8900 0.9000 0.8500 0.8600 366,503 -0.01(-1.15%)
Jun 30, 2015 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Jun 29, 2015 0.9200 0.9200 0.9000 0.9000 644,426 -0.02(-2.17%)
Jun 26, 2015 0.9300 0.9400 0.9100 0.9200 573,122 +0.00(+0.00%)
Jun 25, 2015 0.9500 0.9500 0.9200 0.9200 385,280 -0.03(-3.16%)
Jun 24, 2015 0.9600 0.9600 0.9300 0.9500 364,577 -0.01(-1.04%)
Jun 23, 2015 0.9400 0.9600 0.9300 0.9600 403,535 +0.03(+3.23%)
Jun 22, 2015 0.9500 0.9500 0.9300 0.9300 261,738 +0.00(+0.00%)
Jun 19, 2015 0.9600 0.9700 0.9300 0.9300 930,216 -0.03(-3.12%)
Jun 18, 2015 0.9700 0.9700 0.9500 0.9600 372,514 +0.01(+1.05%)
Jun 17, 2015 0.9300 0.9700 0.9300 0.9500 1,818,847 +0.04(+4.40%)
Jun 16, 2015 0.9400 0.9500 0.9100 0.9100 814,728 -0.02(-2.15%)
Jun 15, 2015 0.9400 0.9400 0.9200 0.9300 407,794 -0.01(-1.06%)
Jun 12, 2015 0.9600 0.9600 0.9400 0.9400 1,467,821 -0.02(-2.08%)
Jun 11, 2015 0.9900 0.9900 0.9600 0.9600 1,614,870 -0.03(-3.03%)
Jun 10, 2015 0.9800 1.010 0.9800 0.9900 1,074,451 +0.03(+3.13%)
Jun 09, 2015 0.9800 0.9900 0.9600 0.9600 1,013,870 -0.02(-2.04%)
Jun 08, 2015 1.000 1.000 0.9800 0.9800 229,820 -0.02(-2.00%)
Jun 05, 2015 1.010 1.010 1.000 1.000 816,891 -0.01(-0.99%)
Jun 04, 2015 1.010 1.020 1.010 1.010 473,386 -0.01(-0.98%)
Jun 03, 2015 1.050 1.050 1.010 1.020 1,208,776 +0.00(+0.00%)
Jun 02, 2015 1.010 1.040 1.000 1.020 1,425,266 +0.02(+2.00%)
Jun 01, 2015 1.030 1.030 1.000 1.000 328,399 -0.02(-1.96%)
May 29, 2015 1.050 1.050 1.010 1.020 2,200,528 -0.03(-2.86%)
May 28, 2015 1.060 1.060 1.030 1.050 788,103 +0.00(+0.00%)
May 27, 2015 1.050 1.050 1.040 1.050 87,635 +0.00(+0.00%)
May 26, 2015 1.060 1.070 1.040 1.050 1,489,206 -0.02(-1.87%)
May 25, 2015 1.080 1.080 1.050 1.070 1,684,709 -0.01(-0.93%)
May 22, 2015 1.070 1.080 1.050 1.080 2,353,848 +0.01(+0.93%)
May 21, 2015 1.060 1.090 1.040 1.070 11,119,852 -0.06(-5.31%)
May 20, 2015 1.120 1.135 1.110 1.130 964,897 +0.02(+1.80%)
May 19, 2015 1.120 1.140 1.090 1.110 811,710 -0.05(-4.31%)
May 15, 2015 1.160 1.160 1.160 0 -0.01(-0.85%)
May 14, 2015 1.170 1.170 1.150 1.170 1,488,407 +0.00(+0.00%)
May 13, 2015 1.180 1.180 1.150 1.170 268,653 +0.00(+0.00%)
May 12, 2015 1.160 1.170 1.140 1.170 909,378 +0.00(+0.00%)
May 11, 2015 1.180 1.185 1.150 1.170 941,747 -0.01(-0.85%)
May 08, 2015 1.200 1.200 1.170 1.180 302,200 -0.01(-0.84%)
May 07, 2015 1.200 1.200 1.170 1.190 671,390 +0.00(+0.00%)
May 06, 2015 1.240 1.240 1.170 1.190 2,035,164 -0.02(-1.65%)
May 05, 2015 1.230 1.230 1.210 1.210 662,077 -0.02(-1.63%)
May 04, 2015 1.220 1.230 1.200 1.230 1,745,392 +0.04(+3.36%)
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.