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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0493 -0.0007 (-1.40%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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 28, 2017 0.1034 0.1118 0.1001 0.1090 34,800 +0.01(+5.45%)
Apr 27, 2017 0.1040 0.1123 0.1031 0.1034 25,184 -0.00(-1.94%)
Apr 26, 2017 0.1045 0.1124 0.1045 0.1055 27,655 -0.01(-5.97%)
Apr 25, 2017 0.1086 0.1152 0.1060 0.1121 94,413 +0.00(+0.85%)
Apr 24, 2017 0.1245 0.1245 0.1112 0.1112 98,472 -0.01(-5.36%)
Apr 21, 2017 0.1234 0.1247 0.1167 0.1175 35,929 -0.00(-2.08%)
Apr 20, 2017 0.1270 0.1270 0.1190 0.1200 52,130 -0.01(-4.69%)
Apr 19, 2017 0.1200 0.1260 0.1181 0.1259 39,020 +0.00(+1.53%)
Apr 18, 2017 0.1220 0.1240 0.1196 0.1240 16,286 -0.00(-1.58%)
Apr 17, 2017 0.1253 0.1300 0.1168 0.1260 27,650 -0.00(-1.41%)
Apr 13, 2017 0.1200 0.1278 0.1151 0.1278 100,314 +0.01(+7.30%)
Apr 12, 2017 0.1151 0.1200 0.1111 0.1191 34,050 +0.00(+3.48%)
Apr 11, 2017 0.1120 0.1200 0.1120 0.1151 40,335 -0.00(-1.96%)
Apr 10, 2017 0.1149 0.1229 0.1142 0.1174 44,443 -0.01(-4.55%)
Apr 07, 2017 0.1141 0.1230 0.1130 0.1230 42,600 +0.00(+2.59%)
Apr 06, 2017 0.1122 0.1199 0.1122 0.1199 3,000 +0.00(+2.83%)
Apr 05, 2017 0.1219 0.1234 0.1120 0.1166 76,498 -0.01(-5.51%)
Apr 04, 2017 0.1220 0.1234 0.1121 0.1234 38,849 +0.00(+3.01%)
Apr 03, 2017 0.1200 0.1200 0.1150 0.1198 19,500 -0.00(-1.96%)
Mar 31, 2017 0.1235 0.1235 0.1147 0.1222 23,319 +0.00(+0.99%)
Mar 30, 2017 0.1220 0.1220 0.1160 0.1210 84,060 -0.00(-0.49%)
Mar 29, 2017 0.1235 0.1235 0.1145 0.1216 125,276 +0.00(+1.33%)
Mar 28, 2017 0.1203 0.1227 0.1141 0.1200 377,242 +0.00(+3.81%)
Mar 27, 2017 0.1144 0.1207 0.1144 0.1156 18,912 -0.01(-4.38%)
Mar 24, 2017 0.1165 0.1235 0.1165 0.1209 15,127 -0.00(-1.87%)
Mar 23, 2017 0.1160 0.1235 0.1152 0.1232 29,100 +0.00(+0.24%)
Mar 22, 2017 0.1169 0.1235 0.1121 0.1229 36,244 +0.01(+6.68%)
Mar 21, 2017 0.1182 0.1182 0.1140 0.1152 13,800 -0.00(-3.34%)
Mar 20, 2017 0.1140 0.1192 0.1140 0.1192 15,594 +0.00(+1.33%)
Mar 17, 2017 0.1200 0.1294 0.1151 0.1176 40,577 -0.00(-3.35%)
Mar 16, 2017 0.1221 0.1259 0.1210 0.1217 144,800 +0.00(+0.33%)
Mar 15, 2017 0.1210 0.1299 0.1210 0.1213 64,794 -0.00(-0.98%)
Mar 14, 2017 0.1249 0.1292 0.1224 0.1225 17,761 -0.01(-4.60%)
Mar 13, 2017 0.1296 0.1321 0.1246 0.1284 27,900 +0.00(+0.55%)
Mar 10, 2017 0.1320 0.1334 0.1243 0.1277 32,191 -0.01(-4.20%)
Mar 09, 2017 0.1300 0.1333 0.1260 0.1333 33,870 +0.00(+2.54%)
Mar 08, 2017 0.1300 0.1301 0.1300 0.1300 63,998 -0.01(-3.70%)
Mar 07, 2017 0.1290 0.1398 0.1271 0.1350 58,746 +0.00(+1.50%)
Mar 06, 2017 0.1288 0.1401 0.1288 0.1330 122,846 -0.01(-4.93%)
Mar 03, 2017 0.1325 0.1399 0.1251 0.1399 269,446 +0.01(+5.56%)
Mar 02, 2017 0.1310 0.1400 0.1296 0.1325 39,255 -0.01(-6.01%)
Mar 01, 2017 0.1390 0.1420 0.1360 0.1410 37,251 +0.01(+3.91%)
Feb 28, 2017 0.1376 0.1421 0.1326 0.1357 115,203 -0.01(-4.77%)
Feb 27, 2017 0.1480 0.1499 0.1330 0.1425 107,188 +0.00(+1.79%)
Feb 24, 2017 0.1453 0.1453 0.1382 0.1400 69,130 +0.00(+1.30%)
Feb 23, 2017 0.1440 0.1479 0.1331 0.1382 38,345 -0.00(-3.29%)
Feb 22, 2017 0.1390 0.1444 0.1356 0.1429 350,350 -0.00(-2.79%)
Feb 21, 2017 0.1400 0.1486 0.1311 0.1470 169,937 +0.01(+4.93%)
Feb 17, 2017 0.1401 0.1401 0.1401 0 -0.01(-3.58%)
Feb 16, 2017 0.1437 0.1600 0.1350 0.1453 523,451 -0.00(-0.82%)
Feb 15, 2017 0.1533 0.1533 0.1465 0.1465 85,465 -0.01(-7.28%)
Feb 14, 2017 0.1514 0.1581 0.1401 0.1580 168,780 +0.00(+2.46%)
Feb 13, 2017 0.1520 0.1542 0.1461 0.1542 233,221 +0.01(+3.49%)
Feb 10, 2017 0.1401 0.1511 0.1401 0.1490 49,664 +0.00(+0.47%)
Feb 09, 2017 0.1500 0.1500 0.1400 0.1483 67,199 +0.00(+2.28%)
Feb 08, 2017 0.1500 0.1530 0.1417 0.1450 26,710 -0.01(-3.65%)
Feb 07, 2017 0.1510 0.1528 0.1401 0.1505 72,409 -0.00(-0.92%)
Feb 06, 2017 0.1472 0.1519 0.1432 0.1519 79,308 +0.00(+2.36%)
Feb 03, 2017 0.1390 0.1484 0.1350 0.1484 101,572 +0.00(+0.88%)
Feb 02, 2017 0.1403 0.1476 0.1400 0.1471 42,830 +0.00(+3.30%)
Feb 01, 2017 0.1470 0.1530 0.1400 0.1424 99,630 -0.01(-5.07%)
Jan 31, 2017 0.1426 0.1569 0.1420 0.1500 63,971 -0.00(-2.60%)
Jan 30, 2017 0.1550 0.1550 0.1450 0.1540 94,456 +0.00(+2.67%)
Jan 27, 2017 0.1538 0.1558 0.1490 0.1500 41,420 -0.00(-0.60%)
Jan 26, 2017 0.1529 0.1548 0.1401 0.1509 46,517 -0.00(-3.02%)
Jan 25, 2017 0.1480 0.1579 0.1371 0.1556 128,819 +0.01(+9.19%)
Jan 24, 2017 0.1500 0.1566 0.1362 0.1425 64,349 -0.01(-5.00%)
Jan 23, 2017 0.1530 0.1572 0.1425 0.1500 34,572 +0.01(+10.95%)
Jan 20, 2017 0.1404 0.1478 0.1341 0.1352 102,712 -0.01(-4.79%)
Jan 19, 2017 0.1525 0.1525 0.1411 0.1420 19,451 -0.01(-9.32%)
Jan 18, 2017 0.1650 0.1655 0.1393 0.1566 68,258 -0.01(-7.88%)
Jan 17, 2017 0.1720 0.1734 0.1560 0.1700 196,595 +0.03(+20.74%)
Jan 13, 2017 0.1408 0.1408 0.1408 0 +0.01(+3.80%)
Jan 12, 2017 0.1325 0.1402 0.1314 0.1356 43,559 +0.01(+5.48%)
Jan 11, 2017 0.1370 0.1370 0.1260 0.1286 113,710 -0.00(-1.38%)
Jan 10, 2017 0.1510 0.1510 0.1304 0.1304 124,482 -0.02(-11.29%)
Jan 09, 2017 0.1390 0.1470 0.1339 0.1470 98,494 +0.02(+12.82%)
Jan 06, 2017 0.1150 0.1335 0.1150 0.1303 30,759 +0.01(+4.24%)
Jan 05, 2017 0.1230 0.1259 0.1117 0.1250 51,620 +0.01(+10.42%)
Jan 04, 2017 0.1141 0.1222 0.1114 0.1132 7,020 -0.01(-5.67%)
Jan 03, 2017 0.1050 0.1200 0.1039 0.1200 84,873 +0.01(+9.29%)
Dec 30, 2016 0.1098 0.1098 0.1098 0 +0.01(+7.33%)
Dec 29, 2016 0.1023 0.1100 0.1000 0.1023 66,502 -0.00(-0.05%)
Dec 28, 2016 0.1005 0.1088 0.1000 0.1024 47,351 +0.00(+2.35%)
Dec 27, 2016 0.0974 0.1068 0.0974 0.1000 59,740 -0.00(-3.67%)
Dec 23, 2016 0.1038 0.1038 0.1038 0 +0.00(+2.79%)
Dec 22, 2016 0.1000 0.1096 0.1000 0.1010 15,938 -0.00(-1.46%)
Dec 21, 2016 0.1001 0.1100 0.0987 0.1025 61,842 +0.00(+0.49%)
Dec 20, 2016 0.1001 0.1100 0.0991 0.1020 53,742 +0.00(+0.00%)
Dec 19, 2016 0.1064 0.1083 0.1020 0.1020 42,780 -0.00(-2.95%)
Dec 16, 2016 0.1032 0.1137 0.1032 0.1051 57,038 -0.00(-2.85%)
Dec 15, 2016 0.1033 0.1104 0.1021 0.1082 124,562 -0.00(-0.54%)
Dec 14, 2016 0.1040 0.1140 0.1040 0.1088 44,707 -0.00(-4.26%)
Dec 13, 2016 0.1140 0.1145 0.1055 0.1136 42,598 +0.01(+5.19%)
Dec 12, 2016 0.1085 0.1157 0.1050 0.1080 37,251 +0.00(+2.27%)
Dec 09, 2016 0.1113 0.1188 0.1050 0.1056 68,700 -0.01(-6.96%)
Dec 08, 2016 0.1221 0.1221 0.1091 0.1135 109,500 -0.01(-5.42%)
Dec 07, 2016 0.1111 0.1200 0.1111 0.1200 34,012 +0.00(+0.00%)
Dec 06, 2016 0.1120 0.1200 0.1112 0.1200 67,089 +0.01(+8.11%)
Dec 05, 2016 0.1110 0.1200 0.1110 0.1110 42,037 -0.00(-1.96%)
Dec 02, 2016 0.1145 0.1186 0.1132 0.1132 5,799 -0.01(-5.65%)
Dec 01, 2016 0.1200 0.1223 0.1101 0.1200 52,988 +0.01(+4.71%)
Nov 30, 2016 0.1270 0.1270 0.1128 0.1146 54,706 -0.01(-4.50%)
Nov 29, 2016 0.0010 0.1201 0.0010 0.1200 210,912 -0.00(-1.07%)
Nov 28, 2016 0.1300 0.1350 0.1190 0.1213 37,891 -0.01(-5.01%)
Nov 25, 2016 0.1270 0.1277 0.1202 0.1277 11,600 +0.01(+9.33%)
Nov 23, 2016 0.1168 0.1168 0.1168 0 -0.00(-1.45%)
Nov 22, 2016 0.1200 0.1298 0.1068 0.1185 33,265 -0.00(-1.23%)
Nov 21, 2016 0.1136 0.1210 0.1136 0.1200 105,195 +0.00(+2.83%)
Nov 18, 2016 0.1030 0.1194 0.1030 0.1167 17,068 +0.00(+1.48%)
Nov 17, 2016 0.1200 0.1200 0.1101 0.1150 22,750 +0.01(+4.55%)
Nov 16, 2016 0.1171 0.1279 0.1100 0.1100 143,962 -0.01(-6.14%)
Nov 15, 2016 0.1193 0.1193 0.1171 0.1172 27,440 -0.00(-0.26%)
Nov 14, 2016 0.1200 0.1230 0.1175 0.1175 21,691 -0.01(-5.01%)
Nov 11, 2016 0.1440 0.1440 0.1166 0.1237 33,320 -0.01(-7.58%)
Nov 10, 2016 0.1190 0.1355 0.1190 0.1338 27,012 +0.01(+6.99%)
Nov 09, 2016 0.1300 0.1310 0.1171 0.1251 66,480 +0.00(+0.89%)
Nov 08, 2016 0.1200 0.1335 0.1191 0.1240 19,438 +0.00(+1.80%)
Nov 07, 2016 0.1170 0.1327 0.1170 0.1218 14,778 -0.00(-1.36%)
Nov 04, 2016 0.1213 0.1261 0.1186 0.1235 9,805 +0.00(+1.81%)
Nov 03, 2016 0.1211 0.1294 0.1200 0.1213 55,794 -0.01(-6.22%)
Nov 02, 2016 0.1240 0.1293 0.1221 0.1293 4,393 +0.01(+5.93%)
Nov 01, 2016 0.1244 0.1249 0.1221 0.1221 10,790 -0.01(-7.77%)
Oct 31, 2016 0.1200 0.1363 0.1182 0.1324 43,332 -0.00(-0.26%)
Oct 28, 2016 0.1327 0.1327 0.1250 0.1327 5,545 +0.01(+6.10%)
Oct 27, 2016 0.1200 0.1399 0.1200 0.1251 19,002 +0.00(+3.30%)
Oct 26, 2016 0.1221 0.1255 0.1211 0.1211 28,326 +0.00(+2.45%)
Oct 25, 2016 0.1170 0.1349 0.1170 0.1182 11,953 -0.01(-7.51%)
Oct 24, 2016 0.1255 0.1370 0.1255 0.1278 21,025 -0.00(-0.03%)
Oct 21, 2016 0.1126 0.1339 0.1100 0.1278 107,330 +0.02(+16.22%)
Oct 20, 2016 0.1048 0.1178 0.1048 0.1100 18,405 +0.00(+0.00%)
Oct 19, 2016 0.1150 0.1187 0.1100 0.1100 76,841 -0.00(-3.51%)
Oct 18, 2016 0.1150 0.1265 0.1140 0.1140 16,241 -0.01(-7.63%)
Oct 17, 2016 0.1270 0.1270 0.1142 0.1234 28,799 +0.01(+7.32%)
Oct 14, 2016 0.1260 0.1288 0.1150 0.1150 40,566 -0.00(-4.17%)
Oct 13, 2016 0.1266 0.1266 0.1146 0.1200 67,301 -0.00(-3.46%)
Oct 12, 2016 0.1371 0.1371 0.1227 0.1243 78,475 -0.01(-7.27%)
Oct 11, 2016 0.1436 0.1436 0.1321 0.1340 30,925 -0.02(-14.08%)
Oct 10, 2016 0.1453 0.1560 0.1356 0.1560 10,702 +0.02(+12.23%)
Oct 07, 2016 0.1375 0.1390 0.1371 0.1390 12,543 -0.00(-1.21%)
Oct 06, 2016 0.1457 0.1457 0.1357 0.1407 8,980 +0.00(+1.52%)
Oct 05, 2016 0.1450 0.1474 0.1357 0.1386 83,284 -0.01(-4.48%)
Oct 04, 2016 0.1495 0.1618 0.1450 0.1451 124,768 -0.02(-12.06%)
Oct 03, 2016 0.1600 0.1650 0.1498 0.1650 80,475 +0.01(+6.45%)
Sep 30, 2016 0.1519 0.1600 0.1500 0.1550 28,506 +0.00(+1.97%)
Sep 29, 2016 0.1640 0.1640 0.1502 0.1520 86,677 -0.01(-5.00%)
Sep 28, 2016 0.1605 0.1605 0.1514 0.1600 41,250 -0.01(-3.03%)
Sep 27, 2016 0.1595 0.1650 0.1500 0.1650 26,968 +0.00(+0.00%)
Sep 26, 2016 0.1636 0.1650 0.1583 0.1650 32,640 -0.01(-2.94%)
Sep 23, 2016 0.0849 0.1700 0.0849 0.1700 62,709 +0.01(+6.58%)
Sep 22, 2016 0.1622 0.1686 0.1595 0.1595 17,704 -0.01(-5.45%)
Sep 21, 2016 0.1660 0.1687 0.1533 0.1687 61,368 +0.01(+5.11%)
Sep 20, 2016 0.1687 0.1692 0.1605 0.1605 16,540 +0.01(+3.55%)
Sep 19, 2016 0.1600 0.1600 0.1550 0.1550 8,350 +0.00(+0.58%)
Sep 16, 2016 0.1520 0.1645 0.1520 0.1541 39,422 -0.01(-3.57%)
Sep 15, 2016 0.1520 0.1615 0.1520 0.1598 39,286 +0.01(+3.30%)
Sep 14, 2016 0.1560 0.1560 0.1547 0.1547 1,550 +0.00(+2.72%)
Sep 13, 2016 0.1531 0.1652 0.1505 0.1506 35,100 -0.00(-1.25%)
Sep 12, 2016 0.1575 0.1664 0.1500 0.1525 148,735 -0.01(-4.21%)
Sep 09, 2016 0.1700 0.1700 0.1592 0.1592 23,081 -0.01(-5.24%)
Sep 08, 2016 0.1680 0.1680 0.1680 0.1680 20,561 +0.00(+0.00%)
Sep 07, 2016 0.1600 0.1749 0.1600 0.1680 59,216 -0.00(-1.98%)
Sep 06, 2016 0.1560 0.1714 0.1558 0.1714 225,683 +0.01(+9.27%)
Sep 02, 2016 0.1569 0.1569 0.1569 0 -0.00(-0.66%)
Sep 01, 2016 0.1526 0.1579 0.1503 0.1579 10,550 +0.01(+4.57%)
Aug 31, 2016 0.1500 0.1580 0.1500 0.1510 14,625 -0.00(-0.66%)
Aug 30, 2016 0.1555 0.1586 0.1500 0.1520 88,870 -0.01(-4.64%)
Aug 29, 2016 0.1470 0.1599 0.1470 0.1594 9,906 +0.01(+6.20%)
Aug 26, 2016 0.1512 0.1552 0.1500 0.1501 17,750 +0.00(+0.87%)
Aug 25, 2016 0.1574 0.1574 0.1459 0.1488 19,150 -0.00(-0.80%)
Aug 24, 2016 0.1508 0.1604 0.1487 0.1500 24,093 +0.00(+0.00%)
Aug 23, 2016 0.1450 0.1638 0.1450 0.1500 69,975 -0.00(-0.40%)
Aug 22, 2016 0.1480 0.1638 0.1450 0.1506 22,415 -0.01(-3.95%)
Aug 19, 2016 0.1612 0.1612 0.1495 0.1568 15,176 +0.01(+3.70%)
Aug 18, 2016 0.1500 0.1538 0.1460 0.1512 32,602 +0.00(+2.49%)
Aug 17, 2016 0.1547 0.1550 0.1441 0.1475 67,860 -0.01(-7.80%)
Aug 16, 2016 0.1538 0.1600 0.1538 0.1600 10,798 +0.01(+5.89%)
Aug 15, 2016 0.1562 0.1600 0.1492 0.1511 24,793 -0.00(-3.20%)
Aug 12, 2016 0.1575 0.1575 0.1527 0.1561 100,000 +0.00(+0.00%)
Aug 11, 2016 0.1582 0.1600 0.1521 0.1561 116,997 -0.00(-2.44%)
Aug 10, 2016 0.1680 0.1689 0.1589 0.1600 83,543 -0.00(-2.56%)
Aug 09, 2016 0.1615 0.1642 0.1580 0.1642 3,537 +0.00(+2.63%)
Aug 08, 2016 0.1630 0.1630 0.1502 0.1600 31,765 +0.01(+9.97%)
Aug 05, 2016 0.1548 0.1719 0.1455 0.1455 134,496 -0.01(-8.38%)
Aug 04, 2016 0.1480 0.1625 0.1480 0.1588 27,000 +0.01(+5.17%)
Aug 03, 2016 0.1600 0.1655 0.1510 0.1510 83,250 -0.01(-4.67%)
Aug 02, 2016 0.1720 0.1751 0.1584 0.1584 135,412 -0.02(-12.00%)
Aug 01, 2016 0.1650 0.1803 0.1650 0.1800 50,244 +0.02(+10.63%)
Jul 29, 2016 0.1710 0.1710 0.1590 0.1627 67,489 -0.01(-5.52%)
Jul 28, 2016 0.1625 0.1735 0.1619 0.1722 43,488 +0.01(+5.00%)
Jul 27, 2016 0.1620 0.1660 0.1607 0.1640 49,600 +0.00(+1.23%)
Jul 26, 2016 0.1651 0.1688 0.1608 0.1620 31,850 -0.01(-7.90%)
Jul 25, 2016 0.1840 0.1900 0.1652 0.1759 101,000 +0.00(+1.62%)
Jul 22, 2016 0.1853 0.1913 0.1725 0.1731 106,505 -0.01(-4.94%)
Jul 21, 2016 0.1770 0.1900 0.1741 0.1821 89,834 +0.00(+2.25%)
Jul 20, 2016 0.1860 0.1885 0.1701 0.1781 48,660 -0.01(-6.31%)
Jul 19, 2016 0.1900 0.1901 0.1744 0.1901 33,018 +0.00(+0.05%)
Jul 18, 2016 0.1753 0.1900 0.1721 0.1900 127,424 +0.01(+8.20%)
Jul 15, 2016 0.1890 0.1910 0.1749 0.1756 49,975 -0.01(-6.10%)
Jul 14, 2016 0.1760 0.1870 0.1737 0.1870 110,052 +0.01(+6.86%)
Jul 13, 2016 0.1714 0.1750 0.1660 0.1750 27,051 +0.01(+7.30%)
Jul 12, 2016 0.1675 0.1752 0.1600 0.1631 40,598 +0.00(+0.68%)
Jul 11, 2016 0.1610 0.1664 0.1610 0.1620 11,932 +0.00(+1.25%)
Jul 08, 2016 0.1589 0.1690 0.1589 0.1600 33,800 -0.00(-2.79%)
Jul 07, 2016 0.1686 0.1686 0.1520 0.1646 58,331 -0.00(-0.50%)
Jul 05, 2016 0.1690 0.1729 0.1600 0.1654 51,797 +0.00(+0.26%)
Jul 01, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 30, 2016 0.1640 0.1709 0.1590 0.1600 12,824 -0.01(-3.03%)
Jun 29, 2016 0.1600 0.1650 0.1600 0.1650 3,095 -0.00(-2.25%)
Jun 28, 2016 0.1600 0.1779 0.1600 0.1688 82,548 +0.01(+4.26%)
Jun 27, 2016 0.1700 0.1712 0.1540 0.1619 77,133 -0.02(-9.50%)
Jun 24, 2016 0.1760 0.1789 0.1629 0.1789 95,109 +0.00(+0.56%)
Jun 23, 2016 0.1716 0.1860 0.1672 0.1779 83,668 +0.00(+0.68%)
Jun 22, 2016 0.1775 0.1853 0.1716 0.1767 32,290 -0.00(-1.83%)
Jun 21, 2016 0.1789 0.1820 0.1789 0.1800 15,050 +0.00(+0.00%)
Jun 20, 2016 0.1896 0.1968 0.1800 0.1800 24,527 -0.00(-0.17%)
Jun 17, 2016 0.1774 0.1929 0.1774 0.1803 91,268 +0.00(+0.17%)
Jun 16, 2016 0.1795 0.1889 0.1789 0.1800 24,435 -0.01(-4.05%)
Jun 15, 2016 0.1706 0.1876 0.1701 0.1876 62,350 +0.01(+7.20%)
Jun 14, 2016 0.1800 0.1800 0.1723 0.1750 74,374 -0.00(-0.46%)
Jun 13, 2016 0.1852 0.1901 0.1758 0.1758 40,207 -0.01(-7.57%)
Jun 10, 2016 0.1783 0.1942 0.1783 0.1902 45,369 +0.01(+5.55%)
Jun 09, 2016 0.1777 0.1889 0.1750 0.1802 72,069 -0.00(-1.26%)
Jun 08, 2016 0.1953 0.1953 0.1809 0.1825 288,645 -0.01(-7.36%)
Jun 07, 2016 0.1972 0.2050 0.1895 0.1970 157,961 +0.01(+3.68%)
Jun 06, 2016 0.1880 0.2000 0.1880 0.1900 92,937 -0.00(-0.68%)
Jun 03, 2016 0.1878 0.1914 0.1800 0.1913 47,526 +0.01(+7.77%)
Jun 02, 2016 0.1759 0.1777 0.1739 0.1775 32,457 -0.00(-2.14%)
Jun 01, 2016 0.1796 0.1890 0.1795 0.1814 8,575 -0.01(-4.18%)
May 31, 2016 0.1887 0.1895 0.1758 0.1893 19,790 +0.01(+4.07%)
May 27, 2016 0.1819 0.1819 0.1819 0 -0.00(-0.87%)
May 26, 2016 0.1856 0.1953 0.1828 0.1835 122,100 -0.00(-2.01%)
May 25, 2016 0.1994 0.1994 0.1822 0.1873 39,109 -0.00(-0.34%)
May 24, 2016 0.2000 0.2113 0.1846 0.1879 104,930 -0.00(-0.02%)
May 23, 2016 0.1820 0.1900 0.1810 0.1879 29,886 -0.00(-0.04%)
May 20, 2016 0.1740 0.2000 0.1701 0.1880 107,195 +0.01(+5.86%)
May 19, 2016 0.1650 0.1780 0.1580 0.1776 135,955 +0.02(+10.93%)
May 18, 2016 0.1800 0.1800 0.1601 0.1601 170,859 -0.02(-11.01%)
May 17, 2016 0.1750 0.1799 0.1689 0.1799 156,184 -0.00(-0.22%)
May 16, 2016 0.1876 0.2000 0.1759 0.1803 532,354 +0.00(+0.11%)
May 13, 2016 0.1823 0.1850 0.1700 0.1801 172,882 -0.00(-2.65%)
May 12, 2016 0.1849 0.1900 0.1802 0.1850 49,180 -0.01(-4.64%)
May 11, 2016 0.1879 0.1947 0.1879 0.1940 7,990 +0.00(+1.04%)
May 10, 2016 0.1853 0.1920 0.1800 0.1920 281,800 +0.00(+0.63%)
May 09, 2016 0.1870 0.1921 0.1829 0.1908 36,100 -0.01(-3.10%)
May 06, 2016 0.2000 0.2000 0.1850 0.1969 117,520 +0.01(+4.46%)
May 05, 2016 0.1871 0.2060 0.1851 0.1885 224,151 -0.00(-1.46%)
May 04, 2016 0.1900 0.1913 0.1760 0.1913 63,015 +0.00(+0.37%)
May 03, 2016 0.1919 0.1957 0.1850 0.1906 129,444 -0.01(-2.90%)
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.