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

Minera Alamos (OP: MAIFF )

0.2900 -0.0230 (-7.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Apr 30, 2021 0.5450 0.5600 0.5289 0.5380 357,600 -0.01(-1.63%)
Apr 29, 2021 0.5700 0.5700 0.5280 0.5469 316,245 -0.02(-3.88%)
Apr 28, 2021 0.5490 0.5756 0.5412 0.5690 318,712 +0.02(+3.83%)
Apr 27, 2021 0.5600 0.5600 0.5397 0.5480 95,017 -0.01(-1.79%)
Apr 26, 2021 0.5738 0.5780 0.5370 0.5580 139,592 -0.01(-1.73%)
Apr 23, 2021 0.5498 0.5687 0.5272 0.5678 237,800 +0.03(+5.46%)
Apr 22, 2021 0.5521 0.5522 0.5283 0.5384 94,834 -0.01(-2.11%)
Apr 21, 2021 0.5400 0.5575 0.5346 0.5500 244,894 +0.01(+1.85%)
Apr 20, 2021 0.5505 0.5505 0.5173 0.5400 231,382 -0.01(-1.82%)
Apr 19, 2021 0.5645 0.5660 0.5344 0.5500 223,828 -0.01(-1.79%)
Apr 16, 2021 0.5310 0.5769 0.5310 0.5600 635,000 +0.01(+1.63%)
Apr 15, 2021 0.5408 0.5544 0.5390 0.5510 266,444 +0.02(+2.82%)
Apr 14, 2021 0.5304 0.5500 0.5190 0.5359 155,507 -0.00(-0.30%)
Apr 13, 2021 0.5356 0.5582 0.5200 0.5375 480,834 +0.01(+1.78%)
Apr 12, 2021 0.5300 0.5400 0.5200 0.5281 154,384 +0.01(+1.56%)
Apr 09, 2021 0.5160 0.5400 0.5160 0.5200 236,200 -0.01(-1.01%)
Apr 08, 2021 0.5111 0.5300 0.5055 0.5253 238,134 +0.03(+5.31%)
Apr 07, 2021 0.5133 0.5133 0.4983 0.4988 194,869 -0.01(-2.14%)
Apr 06, 2021 0.5149 0.5200 0.5006 0.5097 230,125 +0.00(+0.49%)
Apr 05, 2021 0.5275 0.5275 0.5072 0.5072 186,501 -0.01(-2.08%)
Apr 01, 2021 0.5160 0.5250 0.5010 0.5180 181,100 +0.01(+1.95%)
Mar 31, 2021 0.4853 0.5136 0.4775 0.5081 683,038 +0.04(+9.25%)
Mar 30, 2021 0.4984 0.4984 0.4629 0.4651 336,698 -0.02(-4.71%)
Mar 29, 2021 0.5105 0.5310 0.4800 0.4881 598,499 -0.02(-4.20%)
Mar 26, 2021 0.4450 0.5175 0.4450 0.5095 1,680,900 +0.06(+14.49%)
Mar 25, 2021 0.4500 0.4725 0.4300 0.4450 160,350 -0.00(-1.09%)
Mar 24, 2021 0.4500 0.4550 0.4401 0.4499 48,400 -0.01(-2.20%)
Mar 23, 2021 0.4619 0.4700 0.4460 0.4600 206,203 -0.01(-2.17%)
Mar 22, 2021 0.4761 0.4801 0.4626 0.4702 393,050 -0.01(-2.04%)
Mar 19, 2021 0.4810 0.4879 0.4707 0.4800 109,400 -0.01(-2.04%)
Mar 18, 2021 0.5081 0.5081 0.4830 0.4900 119,619 -0.01(-1.74%)
Mar 17, 2021 0.5063 0.5249 0.4976 0.4987 255,785 -0.01(-1.64%)
Mar 16, 2021 0.4852 0.5100 0.4822 0.5070 116,334 +0.01(+2.76%)
Mar 15, 2021 0.4594 0.4950 0.4594 0.4934 264,189 +0.04(+9.64%)
Mar 12, 2021 0.4453 0.4647 0.4351 0.4500 47,000 -0.00(-0.55%)
Mar 11, 2021 0.4500 0.4550 0.4444 0.4525 224,158 +0.00(+0.56%)
Mar 10, 2021 0.4445 0.4500 0.4300 0.4500 249,863 +0.02(+5.16%)
Mar 09, 2021 0.4300 0.4300 0.4129 0.4279 365,575 +0.02(+5.65%)
Mar 08, 2021 0.4050 0.4050 0.3936 0.4050 59,025 +0.01(+2.53%)
Mar 05, 2021 0.4095 0.4135 0.3901 0.3950 187,200 -0.00(-0.28%)
Mar 04, 2021 0.3980 0.4058 0.3900 0.3961 727,490 +0.00(+0.28%)
Mar 03, 2021 0.4139 0.4139 0.3874 0.3950 216,109 -0.01(-2.95%)
Mar 02, 2021 0.3952 0.4136 0.3900 0.4070 297,221 +0.01(+2.31%)
Mar 01, 2021 0.4209 0.4209 0.3903 0.3978 607,314 -0.02(-4.65%)
Feb 26, 2021 0.4161 0.4172 0.3800 0.4172 1,279,500 -0.00(-0.88%)
Feb 25, 2021 0.4490 0.4490 0.4000 0.4209 858,621 -0.02(-4.41%)
Feb 24, 2021 0.4650 0.4650 0.4300 0.4403 432,558 -0.01(-2.16%)
Feb 23, 2021 0.4493 0.4500 0.4258 0.4500 516,866 +0.00(+0.00%)
Feb 22, 2021 0.4509 0.4586 0.4360 0.4500 431,718 +0.01(+2.27%)
Feb 19, 2021 0.4388 0.4520 0.4351 0.4400 125,300 +0.01(+3.29%)
Feb 18, 2021 0.4671 0.4671 0.4100 0.4260 1,008,938 -0.03(-6.89%)
Feb 17, 2021 0.4609 0.4724 0.4471 0.4575 416,449 -0.01(-1.82%)
Feb 16, 2021 0.4622 0.4891 0.4544 0.4660 485,738 -0.01(-1.48%)
Feb 12, 2021 0.4550 0.4890 0.4550 0.4730 580,100 -0.00(-0.04%)
Feb 11, 2021 0.5099 0.5099 0.4500 0.4732 322,204 -0.01(-2.43%)
Feb 10, 2021 0.4851 0.4901 0.4758 0.4850 385,593 +0.01(+1.42%)
Feb 09, 2021 0.4947 0.5042 0.4764 0.4782 311,629 -0.03(-5.23%)
Feb 08, 2021 0.4752 0.5051 0.4700 0.5046 559,727 +0.05(+11.27%)
Feb 05, 2021 0.4435 0.4700 0.4361 0.4535 507,900 -0.01(-1.61%)
Feb 04, 2021 0.4400 0.4609 0.4300 0.4609 395,075 +0.00(+0.66%)
Feb 03, 2021 0.4400 0.4900 0.4400 0.4579 492,226 +0.00(+0.20%)
Feb 02, 2021 0.4700 0.4800 0.4550 0.4570 177,597 -0.02(-4.81%)
Feb 01, 2021 0.4877 0.5060 0.4600 0.4801 478,527 +0.00(+0.63%)
Jan 29, 2021 0.5047 0.5114 0.4667 0.4771 357,600 -0.01(-2.63%)
Jan 28, 2021 0.4713 0.5026 0.4602 0.4900 350,832 +0.03(+5.99%)
Jan 27, 2021 0.4748 0.4748 0.4550 0.4623 399,422 -0.02(-3.24%)
Jan 26, 2021 0.5000 0.5000 0.4533 0.4778 791,534 -0.01(-2.79%)
Jan 25, 2021 0.5204 0.5215 0.4890 0.4915 219,383 -0.02(-3.63%)
Jan 22, 2021 0.5149 0.5198 0.5100 0.5100 89,500 -0.01(-2.34%)
Jan 21, 2021 0.5010 0.5280 0.5010 0.5222 128,632 -0.01(-1.10%)
Jan 20, 2021 0.4965 0.5314 0.4960 0.5280 104,715 +0.03(+5.18%)
Jan 19, 2021 0.5010 0.5100 0.4870 0.5020 351,866 -0.01(-1.18%)
Jan 15, 2021 0.5250 0.5250 0.5000 0.5080 300,000 -0.02(-3.57%)
Jan 14, 2021 0.5200 0.5315 0.5123 0.5268 73,712 +0.01(+1.52%)
Jan 13, 2021 0.5231 0.5400 0.5180 0.5189 131,507 -0.02(-3.33%)
Jan 12, 2021 0.5300 0.5368 0.5183 0.5368 225,515 +0.01(+2.15%)
Jan 11, 2021 0.5334 0.5420 0.5201 0.5255 216,234 -0.03(-4.87%)
Jan 08, 2021 0.5787 0.5950 0.5300 0.5524 511,200 -0.04(-6.37%)
Jan 07, 2021 0.5461 0.5900 0.5460 0.5900 145,550 +0.02(+3.65%)
Jan 06, 2021 0.5665 0.5700 0.5600 0.5692 201,058 -0.01(-1.25%)
Jan 05, 2021 0.5799 0.5904 0.5600 0.5764 369,579 +0.01(+1.12%)
Jan 04, 2021 0.5537 0.5700 0.5200 0.5700 475,853 +0.04(+8.39%)
Dec 31, 2020 0.5259 0.5259 0.5259 201,006 -0.00(-0.77%)
Dec 30, 2020 0.5360 0.5420 0.5243 0.5300 201,006 -0.00(-0.13%)
Dec 29, 2020 0.5400 0.5500 0.5260 0.5307 209,994 -0.03(-5.23%)
Dec 28, 2020 0.5400 0.5600 0.5330 0.5600 82,002 +0.03(+5.74%)
Dec 24, 2020 0.5338 0.5338 0.5175 0.5296 61,000 +0.01(+2.34%)
Dec 23, 2020 0.5126 0.5400 0.5126 0.5175 100,529 +0.00(+0.68%)
Dec 22, 2020 0.5220 0.5300 0.5126 0.5140 186,584 -0.02(-4.46%)
Dec 21, 2020 0.5600 0.5600 0.5300 0.5380 160,162 -0.01(-1.10%)
Dec 18, 2020 0.5538 0.5538 0.5304 0.5440 85,700 -0.01(-1.09%)
Dec 17, 2020 0.5175 0.5521 0.5175 0.5500 249,187 +0.02(+3.77%)
Dec 16, 2020 0.5060 0.5300 0.5060 0.5300 173,249 +0.01(+1.59%)
Dec 15, 2020 0.5200 0.5269 0.5163 0.5217 58,330 +0.01(+2.29%)
Dec 14, 2020 0.5180 0.5289 0.5100 0.5100 107,185 -0.01(-1.18%)
Dec 11, 2020 0.5200 0.5246 0.5150 0.5161 109,700 -0.00(-0.12%)
Dec 10, 2020 0.5445 0.5500 0.5155 0.5167 138,798 -0.02(-3.33%)
Dec 09, 2020 0.5382 0.5440 0.5222 0.5345 121,915 -0.01(-1.02%)
Dec 08, 2020 0.5276 0.5494 0.5221 0.5400 40,563 +0.00(+0.60%)
Dec 07, 2020 0.5264 0.5487 0.5178 0.5368 245,120 -0.00(-0.09%)
Dec 04, 2020 0.5408 0.5480 0.5200 0.5373 225,600 +0.01(+1.38%)
Dec 03, 2020 0.5390 0.5498 0.5200 0.5300 169,668 +0.00(+0.17%)
Dec 02, 2020 0.5200 0.5389 0.5200 0.5291 127,045 +0.01(+1.15%)
Dec 01, 2020 0.5325 0.5540 0.5231 0.5231 194,143 -0.00(-0.02%)
Nov 30, 2020 0.5000 0.5232 0.4900 0.5232 298,597 +0.00(+0.62%)
Nov 27, 2020 0.5110 0.5200 0.5030 0.5200 157,900 -0.01(-0.99%)
Nov 25, 2020 0.5395 0.5395 0.4920 0.5252 148,800 +0.00(+0.67%)
Nov 24, 2020 0.5078 0.5239 0.5000 0.5217 242,769 +0.00(+0.33%)
Nov 23, 2020 0.5000 0.5300 0.5000 0.5200 284,573 -0.01(-1.70%)
Nov 20, 2020 0.5270 0.5350 0.5100 0.5290 237,800 +0.01(+2.72%)
Nov 19, 2020 0.5143 0.5334 0.5100 0.5150 331,739 -0.01(-2.33%)
Nov 18, 2020 0.5109 0.5407 0.5109 0.5273 226,390 -0.01(-1.44%)
Nov 17, 2020 0.5474 0.5490 0.5187 0.5350 155,217 +0.01(+1.71%)
Nov 16, 2020 0.5300 0.5490 0.5166 0.5260 425,665 -0.01(-1.31%)
Nov 13, 2020 0.5270 0.5350 0.5240 0.5330 172,800 +0.01(+1.16%)
Nov 12, 2020 0.5300 0.5429 0.5220 0.5269 225,120 -0.00(-0.57%)
Nov 11, 2020 0.5201 0.5450 0.5101 0.5299 148,367 +0.00(+0.47%)
Nov 10, 2020 0.5670 0.5670 0.5200 0.5274 576,979 -0.03(-4.59%)
Nov 09, 2020 0.5755 0.6170 0.5450 0.5528 702,040 -0.04(-6.31%)
Nov 06, 2020 0.5798 0.6000 0.5650 0.5900 126,900 +0.02(+3.51%)
Nov 05, 2020 0.5431 0.5700 0.5352 0.5700 361,231 +0.05(+9.62%)
Nov 04, 2020 0.5084 0.5200 0.4901 0.5200 41,619 +0.02(+3.40%)
Nov 03, 2020 0.4983 0.5200 0.4983 0.5029 160,573 +0.00(+0.58%)
Nov 02, 2020 0.5092 0.5100 0.4923 0.5000 139,216 -0.01(-1.44%)
Oct 30, 2020 0.4977 0.5073 0.4725 0.5073 60,800 +0.02(+3.87%)
Oct 29, 2020 0.4742 0.4974 0.4702 0.4884 448,506 -0.00(-0.71%)
Oct 28, 2020 0.5035 0.5100 0.4730 0.4919 339,782 -0.01(-2.30%)
Oct 27, 2020 0.5064 0.5100 0.5035 0.5035 68,802 -0.01(-1.27%)
Oct 26, 2020 0.5435 0.5435 0.5076 0.5100 312,810 -0.02(-4.14%)
Oct 23, 2020 0.5307 0.5435 0.5265 0.5320 105,500 +0.00(+0.38%)
Oct 22, 2020 0.5360 0.5400 0.5239 0.5300 178,830 +0.01(+1.30%)
Oct 21, 2020 0.5400 0.5450 0.5232 0.5232 167,809 -0.01(-2.70%)
Oct 20, 2020 0.5045 0.5400 0.5045 0.5377 131,223 +0.01(+1.45%)
Oct 19, 2020 0.5185 0.5400 0.5185 0.5300 97,689 -0.01(-0.93%)
Oct 16, 2020 0.5153 0.5354 0.5129 0.5350 156,000 +0.02(+3.86%)
Oct 15, 2020 0.5175 0.5242 0.5000 0.5151 126,647 -0.01(-1.36%)
Oct 14, 2020 0.5400 0.5400 0.5222 0.5222 78,012 -0.00(-0.85%)
Oct 13, 2020 0.5300 0.5379 0.5100 0.5267 113,989 +0.01(+1.29%)
Oct 12, 2020 0.5400 0.5500 0.5125 0.5200 73,221 -0.02(-3.70%)
Oct 09, 2020 0.5400 0.5400 0.5200 0.5400 345,800 +0.02(+3.85%)
Oct 08, 2020 0.4800 0.5270 0.4800 0.5200 114,109 +0.01(+1.96%)
Oct 07, 2020 0.5001 0.5125 0.5000 0.5100 39,411 +0.00(+0.59%)
Oct 06, 2020 0.5180 0.5235 0.5070 0.5070 90,514 -0.01(-1.17%)
Oct 05, 2020 0.5126 0.5226 0.5036 0.5130 81,664 -0.00(-0.19%)
Oct 02, 2020 0.4948 0.5206 0.4948 0.5140 137,100 -0.01(-1.61%)
Oct 01, 2020 0.5350 0.5350 0.5022 0.5224 141,765 +0.01(+2.83%)
Sep 30, 2020 0.5090 0.5207 0.4950 0.5080 255,957 -0.01(-1.74%)
Sep 29, 2020 0.5200 0.5200 0.5100 0.5170 181,140 +0.00(+0.00%)
Sep 28, 2020 0.5048 0.5200 0.5000 0.5170 175,327 +0.01(+2.38%)
Sep 25, 2020 0.5090 0.5090 0.4880 0.5050 63,700 +0.01(+1.94%)
Sep 24, 2020 0.4700 0.4997 0.4680 0.4954 527,630 +0.02(+4.29%)
Sep 23, 2020 0.5000 0.5011 0.4700 0.4750 594,445 -0.02(-4.20%)
Sep 22, 2020 0.4890 0.5010 0.4777 0.4958 369,871 +0.01(+1.62%)
Sep 21, 2020 0.5258 0.5258 0.4700 0.4879 678,967 -0.04(-7.94%)
Sep 18, 2020 0.5399 0.5400 0.5211 0.5300 178,900 -0.01(-2.57%)
Sep 17, 2020 0.5300 0.5440 0.5280 0.5440 57,802 +0.00(+0.02%)
Sep 16, 2020 0.5365 0.5494 0.5300 0.5439 135,973 +0.00(+0.52%)
Sep 15, 2020 0.5520 0.5520 0.5300 0.5411 205,205 +0.00(+0.78%)
Sep 14, 2020 0.5271 0.5444 0.5221 0.5369 69,936 +0.01(+1.30%)
Sep 11, 2020 0.5361 0.5400 0.5300 0.5300 102,900 -0.01(-1.69%)
Sep 10, 2020 0.5386 0.5566 0.5386 0.5391 83,386 +0.00(+0.67%)
Sep 09, 2020 0.5400 0.5565 0.5355 0.5355 117,189 +0.00(+0.21%)
Sep 08, 2020 0.5365 0.5392 0.5175 0.5344 200,737 -0.00(-0.37%)
Sep 04, 2020 0.5457 0.5464 0.5071 0.5364 440,800 +0.01(+1.21%)
Sep 03, 2020 0.5590 0.5590 0.5188 0.5300 219,733 -0.02(-3.64%)
Sep 02, 2020 0.5500 0.5549 0.5153 0.5500 643,727 +0.00(+0.00%)
Sep 01, 2020 0.5662 0.5800 0.5500 0.5500 423,033 +0.00(+0.00%)
Aug 31, 2020 0.5400 0.5695 0.5400 0.5500 363,520 +0.00(+0.00%)
Aug 28, 2020 0.5250 0.5590 0.5250 0.5500 237,100 +0.01(+1.23%)
Aug 27, 2020 0.5740 0.5740 0.5180 0.5433 226,960 +0.01(+1.55%)
Aug 26, 2020 0.5330 0.5575 0.5330 0.5350 357,740 -0.00(-0.91%)
Aug 25, 2020 0.5615 0.5615 0.5051 0.5399 269,768 +0.01(+1.62%)
Aug 24, 2020 0.5500 0.5536 0.5276 0.5313 138,935 -0.02(-4.10%)
Aug 21, 2020 0.5680 0.5680 0.5442 0.5540 312,200 -0.02(-2.69%)
Aug 20, 2020 0.5704 0.5960 0.5600 0.5693 411,974 -0.00(-0.19%)
Aug 19, 2020 0.5500 0.5802 0.5500 0.5704 293,526 +0.02(+2.83%)
Aug 18, 2020 0.5600 0.5888 0.5461 0.5547 726,005 +0.01(+2.72%)
Aug 17, 2020 0.5500 0.5907 0.5400 0.5400 360,015 +0.00(+0.37%)
Aug 14, 2020 0.5730 0.5730 0.5300 0.5380 116,500 -0.02(-2.80%)
Aug 13, 2020 0.5300 0.5708 0.5300 0.5535 603,159 +0.03(+6.44%)
Aug 12, 2020 0.4925 0.5315 0.4925 0.5200 386,754 +0.02(+3.22%)
Aug 11, 2020 0.4530 0.5100 0.4530 0.5038 510,762 +0.00(+0.76%)
Aug 10, 2020 0.5000 0.5300 0.4866 0.5000 372,500 +0.00(+0.00%)
Aug 07, 2020 0.5100 0.5100 0.4731 0.5000 548,600 -0.01(-2.57%)
Aug 06, 2020 0.5500 0.5500 0.4885 0.5132 569,384 -0.01(-2.00%)
Aug 05, 2020 0.5590 0.5590 0.5150 0.5237 615,446 -0.00(-0.42%)
Aug 04, 2020 0.5067 0.5423 0.4700 0.5259 678,164 +0.07(+14.33%)
Aug 03, 2020 0.4850 0.4850 0.4300 0.4600 230,292 -0.01(-2.62%)
Jul 31, 2020 0.4507 0.4875 0.4451 0.4724 268,800 +0.03(+5.75%)
Jul 30, 2020 0.4440 0.4560 0.4100 0.4467 500,595 -0.00(-0.73%)
Jul 29, 2020 0.4255 0.4600 0.4255 0.4500 192,015 -0.01(-1.77%)
Jul 28, 2020 0.4602 0.4602 0.4421 0.4581 136,674 -0.00(-0.41%)
Jul 27, 2020 0.4350 0.4689 0.4150 0.4600 721,785 +0.05(+12.20%)
Jul 24, 2020 0.4063 0.4150 0.3832 0.4100 365,000 +0.02(+4.46%)
Jul 23, 2020 0.3978 0.4100 0.3855 0.3925 238,054 -0.02(-4.83%)
Jul 22, 2020 0.4115 0.4203 0.4000 0.4124 245,728 -0.00(-0.39%)
Jul 21, 2020 0.4230 0.4287 0.4047 0.4140 261,346 +0.00(+0.24%)
Jul 20, 2020 0.4048 0.4200 0.4000 0.4130 203,440 +0.01(+3.43%)
Jul 17, 2020 0.3936 0.4078 0.3900 0.3993 114,400 +0.01(+3.71%)
Jul 16, 2020 0.4099 0.4099 0.3850 0.3850 128,342 -0.02(-5.87%)
Jul 15, 2020 0.4022 0.4097 0.3881 0.4090 189,395 +0.01(+2.76%)
Jul 14, 2020 0.3944 0.3980 0.3675 0.3980 237,289 +0.01(+2.05%)
Jul 13, 2020 0.4100 0.4167 0.3900 0.3900 541,659 -0.01(-2.50%)
Jul 10, 2020 0.4100 0.4100 0.3800 0.4000 244,600 +0.00(+0.00%)
Jul 09, 2020 0.3808 0.4097 0.3800 0.4000 310,264 +0.02(+4.30%)
Jul 08, 2020 0.4390 0.4390 0.3835 0.3835 669,815 -0.01(-3.52%)
Jul 07, 2020 0.4032 0.4230 0.3776 0.3975 352,986 -0.01(-2.76%)
Jul 06, 2020 0.3934 0.4173 0.3850 0.4088 296,027 +0.01(+2.51%)
Jul 02, 2020 0.4105 0.4290 0.3988 0.3988 372,600 -0.02(-4.36%)
Jul 01, 2020 0.3700 0.4174 0.3700 0.4170 154,882 +0.01(+2.16%)
Jun 30, 2020 0.3964 0.4215 0.3955 0.4082 286,698 -0.00(-0.20%)
Jun 29, 2020 0.3989 0.4125 0.3861 0.4090 375,765 +0.02(+4.07%)
Jun 26, 2020 0.3650 0.3970 0.3600 0.3930 346,900 +0.03(+7.08%)
Jun 25, 2020 0.3599 0.3670 0.3500 0.3670 203,655 +0.00(+0.00%)
Jun 24, 2020 0.3850 0.3860 0.3600 0.3670 149,391 -0.02(-4.05%)
Jun 23, 2020 0.3814 0.3829 0.3700 0.3825 156,492 +0.01(+1.38%)
Jun 22, 2020 0.3500 0.3799 0.3450 0.3773 301,256 +0.02(+6.31%)
Jun 19, 2020 0.3478 0.3560 0.3400 0.3549 126,100 +0.02(+4.41%)
Jun 18, 2020 0.3531 0.3531 0.3333 0.3399 145,585 -0.01(-3.44%)
Jun 17, 2020 0.3550 0.3629 0.3452 0.3520 165,468 +0.00(+0.00%)
Jun 16, 2020 0.3520 0.3529 0.3382 0.3520 117,328 +0.01(+2.03%)
Jun 15, 2020 0.3395 0.3500 0.3204 0.3450 261,257 +0.00(+0.88%)
Jun 12, 2020 0.3558 0.3589 0.3310 0.3420 232,400 -0.01(-1.72%)
Jun 11, 2020 0.3633 0.3669 0.3400 0.3480 273,161 -0.02(-5.31%)
Jun 10, 2020 0.3422 0.3695 0.3422 0.3675 803,385 +0.03(+9.87%)
Jun 09, 2020 0.3212 0.3477 0.3177 0.3345 514,662 +0.01(+3.72%)
Jun 08, 2020 0.3259 0.3309 0.3200 0.3225 472,699 +0.00(+0.31%)
Jun 05, 2020 0.3257 0.3259 0.3150 0.3215 347,900 +0.00(+0.47%)
Jun 04, 2020 0.3150 0.3291 0.3100 0.3200 228,970 +0.01(+1.91%)
Jun 03, 2020 0.3090 0.3189 0.3054 0.3140 207,593 -0.01(-2.00%)
Jun 02, 2020 0.3300 0.3380 0.3100 0.3204 226,087 -0.01(-1.99%)
Jun 01, 2020 0.3100 0.3317 0.3075 0.3269 275,751 +0.02(+5.45%)
May 29, 2020 0.3100 0.3180 0.3022 0.3100 432,200 +0.01(+2.75%)
May 28, 2020 0.3200 0.3200 0.3017 0.3017 248,527 -0.02(-5.36%)
May 27, 2020 0.2835 0.3188 0.2835 0.3188 307,320 +0.03(+8.92%)
May 26, 2020 0.3300 0.3300 0.2877 0.2927 327,354 -0.01(-3.08%)
May 22, 2020 0.3100 0.3197 0.3000 0.3020 354,700 -0.00(-1.27%)
May 21, 2020 0.3100 0.3100 0.2900 0.3059 380,447 -0.00(-0.68%)
May 20, 2020 0.3190 0.3197 0.3051 0.3080 218,148 -0.00(-0.65%)
May 19, 2020 0.3100 0.3299 0.3000 0.3100 939,018 +0.00(+0.65%)
May 18, 2020 0.3295 0.3295 0.3010 0.3080 207,315 +0.01(+3.25%)
May 15, 2020 0.3000 0.3047 0.2918 0.2983 566,500 -0.00(-1.13%)
May 14, 2020 0.2878 0.3017 0.2853 0.3017 200,290 +0.01(+3.53%)
May 13, 2020 0.3044 0.3045 0.2850 0.2914 182,308 -0.01(-2.87%)
May 12, 2020 0.3070 0.3070 0.2875 0.3000 195,953 +0.00(+1.18%)
May 11, 2020 0.3020 0.3020 0.2866 0.2965 537,635 -0.01(-1.95%)
May 08, 2020 0.3100 0.3142 0.3000 0.3024 313,700 -0.01(-2.45%)
May 07, 2020 0.3040 0.3100 0.2921 0.3100 252,112 +0.02(+6.16%)
May 06, 2020 0.3155 0.3155 0.2882 0.2920 153,240 -0.01(-4.11%)
May 05, 2020 0.3100 0.3270 0.2931 0.3045 496,279 -0.00(-0.16%)
May 04, 2020 0.3110 0.3140 0.2872 0.3050 758,668 +0.02(+5.54%)
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.