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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0498 +0.0008 (+1.63%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 28, 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, 2018 0.0900 0.0984 0.0900 0.0984 2,100 +0.01(+9.21%)
Apr 27, 2018 0.0920 0.0921 0.0901 0.0901 24,850 -0.01(-9.81%)
Apr 26, 2018 0.1004 0.1004 0.0920 0.0999 44,187 +0.01(+8.59%)
Apr 25, 2018 0.0920 0.0984 0.0920 0.0920 7,770 +0.00(+0.00%)
Apr 24, 2018 0.0910 0.0920 0.0905 0.0920 6,600 +0.00(+1.10%)
Apr 23, 2018 0.0917 0.1025 0.0880 0.0910 11,562 -0.01(-9.27%)
Apr 20, 2018 0.1010 0.1040 0.0983 0.1003 22,324 -0.00(-4.20%)
Apr 19, 2018 0.0950 0.1047 0.0950 0.1047 17,800 +0.00(+4.70%)
Apr 18, 2018 0.0970 0.1079 0.0931 0.1000 30,327 +0.00(+2.12%)
Apr 17, 2018 0.1000 0.1000 0.0931 0.0979 25,363 -0.01(-9.75%)
Apr 16, 2018 0.1000 0.1100 0.0941 0.1085 81,909 +0.01(+8.39%)
Apr 13, 2018 0.0929 0.1051 0.0929 0.1001 139,218 +0.00(+2.37%)
Apr 12, 2018 0.0912 0.1000 0.0912 0.0978 16,569 -0.00(-0.73%)
Apr 11, 2018 0.0900 0.1000 0.0900 0.0985 6,685 -0.00(-1.50%)
Apr 10, 2018 0.0973 0.1000 0.0911 0.1000 17,127 +0.01(+8.81%)
Apr 09, 2018 0.0959 0.0986 0.0913 0.0919 48,589 -0.01(-9.01%)
Apr 06, 2018 0.1031 0.1031 0.0950 0.1010 32,225 +0.01(+8.84%)
Apr 05, 2018 0.0920 0.1000 0.0920 0.0928 40,235 -0.01(-12.62%)
Apr 04, 2018 0.0958 0.1062 0.0951 0.1062 68,868 +0.00(+2.12%)
Apr 03, 2018 0.0973 0.1065 0.0950 0.1040 25,516 +0.01(+5.26%)
Apr 02, 2018 0.0940 0.1049 0.0921 0.0988 68,250 -0.00(-0.20%)
Mar 29, 2018 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Mar 28, 2018 0.1000 0.1099 0.1000 0.1000 21,740 +0.00(+3.83%)
Mar 27, 2018 0.1023 0.1070 0.0963 0.0963 31,320 -0.01(-12.45%)
Mar 26, 2018 0.1000 0.1100 0.0962 0.1100 58,600 +0.00(+3.00%)
Mar 23, 2018 0.1025 0.1086 0.1000 0.1068 540,883 +0.00(+4.20%)
Mar 22, 2018 0.1020 0.1095 0.0987 0.1025 86,680 +0.00(+0.49%)
Mar 21, 2018 0.1050 0.1100 0.0993 0.1020 163,501 -0.00(-2.95%)
Mar 20, 2018 0.1200 0.1200 0.0990 0.1051 128,759 -0.00(-4.37%)
Mar 19, 2018 0.1030 0.1100 0.1012 0.1099 72,610 +0.00(+4.67%)
Mar 16, 2018 0.1089 0.1100 0.0982 0.1050 144,500 -0.00(-0.94%)
Mar 15, 2018 0.1030 0.1060 0.1012 0.1060 26,978 +0.00(+2.91%)
Mar 14, 2018 0.0984 0.1100 0.0984 0.1030 10,815 -0.00(-3.01%)
Mar 13, 2018 0.1090 0.1090 0.1000 0.1062 13,830 +0.00(+3.81%)
Mar 12, 2018 0.1040 0.1093 0.0955 0.1023 71,073 -0.00(-2.57%)
Mar 09, 2018 0.0950 0.1082 0.0950 0.1050 35,650 -0.00(-4.20%)
Mar 08, 2018 0.0987 0.1096 0.0960 0.1096 111,277 +0.00(+3.10%)
Mar 07, 2018 0.1051 0.1080 0.0983 0.1063 25,644 +0.00(+1.14%)
Mar 06, 2018 0.0961 0.1051 0.0961 0.1051 57,389 +0.00(+0.00%)
Mar 05, 2018 0.1000 0.1059 0.0951 0.1051 134,685 -0.00(-3.84%)
Mar 02, 2018 0.1200 0.1200 0.1000 0.1093 7,160 +0.00(+4.00%)
Mar 01, 2018 0.1075 0.1078 0.1000 0.1051 62,796 -0.00(-1.96%)
Feb 28, 2018 0.1015 0.1072 0.1000 0.1072 24,030 +0.00(+0.28%)
Feb 27, 2018 0.1050 0.1100 0.1015 0.1069 119,821 -0.00(-0.47%)
Feb 26, 2018 0.1035 0.1123 0.1010 0.1074 74,348 +0.00(+2.58%)
Feb 23, 2018 0.1100 0.1100 0.1002 0.1047 12,470 +0.00(+2.81%)
Feb 22, 2018 0.0950 0.1050 0.0950 0.1018 11,700 +0.00(+0.73%)
Feb 21, 2018 0.1000 0.1046 0.0921 0.1011 76,496 +0.00(+3.58%)
Feb 20, 2018 0.1011 0.1081 0.0950 0.0976 50,180 -0.01(-10.53%)
Feb 16, 2018 0.1091 0.1091 0.1091 0 +0.01(+5.84%)
Feb 15, 2018 0.0950 0.1031 0.0950 0.1031 86,592 +0.00(+3.08%)
Feb 14, 2018 0.0950 0.1000 0.0950 0.1000 55,050 +0.00(+0.00%)
Feb 13, 2018 0.1035 0.1035 0.0950 0.1000 125,801 +0.00(+0.00%)
Feb 12, 2018 0.1020 0.1020 0.0950 0.1000 76,637 -0.00(-2.53%)
Feb 09, 2018 0.1008 0.1031 0.0950 0.1026 38,365 +0.00(+0.10%)
Feb 08, 2018 0.1070 0.1070 0.1000 0.1025 62,080 -0.00(-2.38%)
Feb 07, 2018 0.1117 0.1135 0.1038 0.1050 161,677 -0.01(-6.17%)
Feb 06, 2018 0.1100 0.1125 0.1050 0.1119 55,762 +0.01(+6.57%)
Feb 05, 2018 0.1050 0.1125 0.1050 0.1050 244,545 +0.00(+0.00%)
Feb 02, 2018 0.1040 0.1100 0.1040 0.1050 26,553 -0.00(-1.87%)
Feb 01, 2018 0.1065 0.1149 0.1056 0.1070 59,017 +0.01(+6.36%)
Jan 31, 2018 0.0990 0.1149 0.0990 0.1006 16,690 -0.01(-5.09%)
Jan 30, 2018 0.1020 0.1100 0.1020 0.1060 75,858 +0.00(+0.95%)
Jan 29, 2018 0.1059 0.1074 0.1043 0.1050 16,800 -0.00(-4.20%)
Jan 26, 2018 0.1192 0.1192 0.1075 0.1096 26,258 -0.00(-1.44%)
Jan 25, 2018 0.1197 0.1199 0.1090 0.1112 39,901 -0.01(-5.76%)
Jan 24, 2018 0.1084 0.1196 0.1084 0.1180 10,012 +0.00(+1.03%)
Jan 23, 2018 0.1086 0.1168 0.1076 0.1168 59,835 +0.01(+5.04%)
Jan 22, 2018 0.1080 0.1200 0.1080 0.1112 37,655 -0.00(-2.54%)
Jan 19, 2018 0.1160 0.1200 0.1105 0.1141 83,512 -0.01(-4.84%)
Jan 18, 2018 0.1147 0.1268 0.1143 0.1199 151,267 -0.00(-1.72%)
Jan 17, 2018 0.1116 0.1220 0.1115 0.1220 191,768 +0.00(+1.67%)
Jan 16, 2018 0.1200 0.1214 0.1197 0.1200 122,070 +0.01(+5.26%)
Jan 12, 2018 0.1140 0.1140 0.1140 0 -0.00(-0.87%)
Jan 11, 2018 0.1096 0.1168 0.1050 0.1150 229,770 -0.00(-0.52%)
Jan 10, 2018 0.1030 0.1185 0.1030 0.1156 118,200 +0.00(+1.14%)
Jan 09, 2018 0.1150 0.1199 0.1031 0.1143 84,648 +0.00(+2.71%)
Jan 08, 2018 0.1197 0.1198 0.1080 0.1113 152,228 -0.00(-0.60%)
Jan 05, 2018 0.1189 0.1189 0.1099 0.1119 10,932 -0.00(-0.59%)
Jan 04, 2018 0.1137 0.1252 0.1099 0.1126 133,554 -0.01(-4.32%)
Jan 03, 2018 0.1097 0.1196 0.1010 0.1177 160,977 +0.01(+11.14%)
Jan 02, 2018 0.0916 0.1059 0.0916 0.1059 67,755 +0.01(+12.30%)
Dec 29, 2017 0.0943 0.0943 0.0943 0 -0.00(-0.74%)
Dec 28, 2017 0.1000 0.1016 0.0895 0.0950 294,646 +0.00(+0.00%)
Dec 27, 2017 0.0860 0.1000 0.0860 0.0950 74,824 +0.01(+13.10%)
Dec 26, 2017 0.0925 0.0925 0.0840 0.0840 191,908 -0.01(-7.69%)
Dec 22, 2017 0.0888 0.0954 0.0861 0.0910 61,804 +0.00(+1.11%)
Dec 21, 2017 0.0970 0.0989 0.0861 0.0900 58,891 +0.00(+4.65%)
Dec 20, 2017 0.0883 0.0883 0.0851 0.0860 70,734 -0.00(-2.60%)
Dec 19, 2017 0.0870 0.0900 0.0870 0.0883 155,240 -0.00(-1.69%)
Dec 18, 2017 0.0988 0.0988 0.0871 0.0898 49,984 -0.00(-1.69%)
Dec 15, 2017 0.0884 0.0959 0.0840 0.0914 41,467 -0.00(-4.14%)
Dec 14, 2017 0.0900 0.0956 0.0880 0.0953 62,338 +0.00(+0.42%)
Dec 13, 2017 0.0900 0.0949 0.0900 0.0949 48,812 +0.00(+5.44%)
Dec 12, 2017 0.0877 0.0959 0.0877 0.0900 58,969 +0.00(+0.00%)
Dec 11, 2017 0.0877 0.0955 0.0877 0.0900 67,921 -0.00(-3.23%)
Dec 08, 2017 0.0878 0.0984 0.0878 0.0930 42,453 -0.00(-3.53%)
Dec 07, 2017 0.0881 0.0966 0.0881 0.0964 94,859 +0.00(+4.78%)
Dec 06, 2017 0.0900 0.0983 0.0900 0.0920 16,981 +0.00(+0.00%)
Dec 05, 2017 0.0950 0.1025 0.0920 0.0920 134,680 -0.00(-3.16%)
Dec 04, 2017 0.0920 0.1026 0.0920 0.0950 206,385 +0.00(+5.09%)
Dec 01, 2017 0.1029 0.1029 0.0902 0.0904 125,590 -0.00(-4.84%)
Nov 30, 2017 0.1000 0.1022 0.0905 0.0950 16,100 +0.00(+4.40%)
Nov 29, 2017 0.0933 0.1060 0.0905 0.0910 146,619 +0.00(+1.45%)
Nov 28, 2017 0.0991 0.1000 0.0897 0.0897 167,450 -0.01(-9.52%)
Nov 27, 2017 0.0932 0.0999 0.0922 0.0991 128,457 +0.01(+6.49%)
Nov 24, 2017 0.0931 0.1014 0.0922 0.0931 20,340 -0.00(-1.06%)
Nov 22, 2017 0.0930 0.1020 0.0921 0.0941 56,850 -0.00(-2.91%)
Nov 21, 2017 0.0919 0.0997 0.0919 0.0969 7,200 -0.00(-3.08%)
Nov 20, 2017 0.1050 0.1050 0.0965 0.1000 28,540 +0.00(+5.00%)
Nov 17, 2017 0.1002 0.1034 0.0940 0.0952 46,574 +0.01(+5.82%)
Nov 16, 2017 0.1019 0.1019 0.0900 0.0900 111,259 +0.00(+2.27%)
Nov 15, 2017 0.0848 0.0940 0.0844 0.0880 175,821 -0.01(-6.98%)
Nov 14, 2017 0.0942 0.0975 0.0814 0.0946 142,063 -0.00(-3.37%)
Nov 13, 2017 0.0870 0.0979 0.0852 0.0979 166,469 +0.00(+3.05%)
Nov 10, 2017 0.0976 0.0997 0.0875 0.0950 204,290 -0.00(-2.36%)
Nov 09, 2017 0.0910 0.0988 0.0910 0.0973 44,200 -0.00(-1.72%)
Nov 08, 2017 0.0930 0.1018 0.0851 0.0990 140,603 +0.00(+0.00%)
Nov 07, 2017 0.0940 0.1050 0.0910 0.0990 387,672 -0.01(-7.39%)
Nov 06, 2017 0.1105 0.1108 0.0990 0.1069 272,690 -0.00(-3.21%)
Nov 03, 2017 0.1180 0.1180 0.1030 0.1105 25,616 +0.00(+0.41%)
Nov 02, 2017 0.1071 0.1150 0.1041 0.1100 190,145 -0.00(-0.85%)
Nov 01, 2017 0.1120 0.1120 0.1003 0.1109 42,858 -0.00(-0.86%)
Oct 31, 2017 0.1028 0.1119 0.1002 0.1119 31,235 +0.00(+1.73%)
Oct 30, 2017 0.1001 0.1119 0.1001 0.1100 75,860 +0.00(+0.00%)
Oct 27, 2017 0.1026 0.1129 0.1002 0.1100 86,141 +0.00(+2.52%)
Oct 26, 2017 0.1050 0.1074 0.1010 0.1073 74,402 -0.00(-2.81%)
Oct 25, 2017 0.1090 0.1105 0.1004 0.1104 92,782 +0.00(+1.19%)
Oct 24, 2017 0.1157 0.1157 0.1005 0.1091 453,389 +0.00(+1.96%)
Oct 23, 2017 0.1100 0.1100 0.1008 0.1070 53,590 -0.01(-5.23%)
Oct 20, 2017 0.1163 0.1163 0.1027 0.1129 65,169 -0.00(-3.59%)
Oct 19, 2017 0.1150 0.1172 0.1022 0.1171 35,955 +0.01(+5.59%)
Oct 18, 2017 0.1038 0.1120 0.1020 0.1109 91,870 +0.00(+0.82%)
Oct 17, 2017 0.1135 0.1176 0.1020 0.1100 554,329 -0.01(-5.01%)
Oct 16, 2017 0.1040 0.1199 0.1040 0.1158 216,502 +0.01(+5.27%)
Oct 13, 2017 0.1025 0.1173 0.1025 0.1100 51,142 -0.01(-6.22%)
Oct 12, 2017 0.1025 0.1173 0.1025 0.1173 73,935 +0.00(+2.00%)
Oct 11, 2017 0.1200 0.1211 0.1030 0.1150 279,660 -0.00(-0.27%)
Oct 10, 2017 0.1201 0.1238 0.1068 0.1153 104,325 -0.01(-11.16%)
Oct 09, 2017 0.1152 0.1300 0.1060 0.1298 44,902 +0.01(+10.00%)
Oct 06, 2017 0.1054 0.1210 0.1054 0.1180 692,296 +0.01(+6.34%)
Oct 05, 2017 0.1167 0.1167 0.1061 0.1110 182,119 -0.01(-5.40%)
Oct 04, 2017 0.1150 0.1173 0.1012 0.1173 81,293 +0.00(+1.82%)
Oct 03, 2017 0.1078 0.1169 0.1066 0.1152 4,513 +0.00(+1.03%)
Oct 02, 2017 0.1130 0.1180 0.1048 0.1140 52,138 -0.00(-1.70%)
Sep 29, 2017 0.1105 0.1210 0.1105 0.1160 22,287 -0.00(-0.85%)
Sep 28, 2017 0.1200 0.1200 0.1101 0.1170 31,950 +0.00(+0.00%)
Sep 27, 2017 0.1219 0.1219 0.1123 0.1170 22,938 -0.00(-3.52%)
Sep 26, 2017 0.1230 0.1258 0.1205 0.1213 10,555 -0.00(-3.61%)
Sep 25, 2017 0.1300 0.1308 0.1124 0.1258 54,672 -0.00(-3.22%)
Sep 22, 2017 0.1290 0.1344 0.1175 0.1300 47,975 +0.00(+0.00%)
Sep 21, 2017 0.1080 0.1300 0.1080 0.1300 102,565 +0.01(+8.60%)
Sep 20, 2017 0.1199 0.1199 0.1083 0.1197 92,708 -0.00(-0.17%)
Sep 19, 2017 0.1190 0.1200 0.1180 0.1199 11,800 +0.00(+0.50%)
Sep 18, 2017 0.1140 0.1208 0.1135 0.1193 125,295 +0.01(+4.65%)
Sep 15, 2017 0.1090 0.1170 0.1090 0.1140 33,037 -0.00(-2.56%)
Sep 14, 2017 0.1199 0.1199 0.1100 0.1170 95,127 -0.00(-2.42%)
Sep 13, 2017 0.1140 0.1199 0.1081 0.1199 44,100 +0.00(+3.45%)
Sep 12, 2017 0.1090 0.1162 0.1070 0.1159 21,417 -0.00(-0.94%)
Sep 11, 2017 0.1140 0.1170 0.1011 0.1170 163,003 +0.00(+0.69%)
Sep 08, 2017 0.1155 0.1199 0.1040 0.1162 69,275 +0.00(+0.61%)
Sep 07, 2017 0.1071 0.1155 0.1071 0.1155 78,352 +0.00(+0.52%)
Sep 06, 2017 0.1160 0.1199 0.1049 0.1149 70,519 -0.00(-2.63%)
Sep 05, 2017 0.1041 0.1182 0.1041 0.1180 101,210 +0.00(+2.52%)
Sep 01, 2017 0.1050 0.1199 0.1039 0.1151 70,290 +0.00(+3.69%)
Aug 31, 2017 0.1075 0.1189 0.1010 0.1110 99,763 +0.00(+0.91%)
Aug 30, 2017 0.1010 0.1100 0.1010 0.1100 60,419 +0.01(+10.00%)
Aug 29, 2017 0.1110 0.1110 0.1000 0.1000 146,542 -0.01(-8.77%)
Aug 28, 2017 0.1069 0.1103 0.1003 0.1096 13,697 +0.00(+2.54%)
Aug 25, 2017 0.1015 0.1069 0.1015 0.1069 14,606 +0.00(+0.00%)
Aug 24, 2017 0.1011 0.1075 0.0985 0.1069 44,610 -0.00(-0.09%)
Aug 23, 2017 0.0990 0.1075 0.0990 0.1070 219,634 -0.00(-0.93%)
Aug 22, 2017 0.1023 0.1108 0.1023 0.1080 57,375 -0.01(-5.18%)
Aug 21, 2017 0.1130 0.1193 0.1090 0.1139 120,863 +0.00(+0.98%)
Aug 18, 2017 0.1140 0.1140 0.1050 0.1128 15,888 +0.00(+3.49%)
Aug 17, 2017 0.1099 0.1139 0.1058 0.1090 97,134 +0.00(+0.09%)
Aug 16, 2017 0.1090 0.1090 0.1050 0.1089 8,458 +0.00(+0.00%)
Aug 15, 2017 0.1073 0.1089 0.0999 0.1089 38,154 -0.00(-0.09%)
Aug 14, 2017 0.1170 0.1170 0.1041 0.1090 176,655 -0.00(-0.91%)
Aug 11, 2017 0.1120 0.1169 0.1070 0.1100 111,190 -0.01(-5.17%)
Aug 10, 2017 0.1100 0.1209 0.1090 0.1160 29,010 -0.00(-4.05%)
Aug 09, 2017 0.1230 0.1230 0.1150 0.1209 61,800 +0.01(+5.13%)
Aug 08, 2017 0.1140 0.1249 0.1122 0.1150 107,098 +0.00(+0.00%)
Aug 07, 2017 0.1129 0.1170 0.1073 0.1150 23,816 -0.00(-3.69%)
Aug 04, 2017 0.1160 0.1219 0.1120 0.1194 76,957 +0.00(+2.93%)
Aug 03, 2017 0.1100 0.1179 0.1100 0.1160 141,284 +0.00(+2.56%)
Aug 02, 2017 0.1101 0.1132 0.1073 0.1131 17,380 +0.00(+0.98%)
Aug 01, 2017 0.1120 0.1120 0.1100 0.1120 5,000 +0.00(+0.00%)
Jul 31, 2017 0.1111 0.1120 0.1061 0.1120 33,567 +0.01(+4.67%)
Jul 28, 2017 0.1061 0.1130 0.1061 0.1070 131,455 +0.00(+1.52%)
Jul 27, 2017 0.1090 0.1097 0.1024 0.1054 81,650 -0.00(-0.66%)
Jul 26, 2017 0.1072 0.1085 0.1061 0.1061 27,000 +0.00(+2.91%)
Jul 25, 2017 0.1058 0.1100 0.1031 0.1031 27,340 -0.01(-4.98%)
Jul 24, 2017 0.1060 0.1150 0.1060 0.1085 75,030 -0.00(-1.36%)
Jul 21, 2017 0.1020 0.1187 0.1020 0.1100 43,260 -0.00(-1.26%)
Jul 20, 2017 0.1021 0.1142 0.1015 0.1114 25,150 +0.01(+5.89%)
Jul 19, 2017 0.1153 0.1153 0.1021 0.1052 26,400 +0.00(+1.35%)
Jul 18, 2017 0.1002 0.1147 0.1002 0.1038 56,581 -0.00(-1.14%)
Jul 17, 2017 0.1050 0.1130 0.1011 0.1050 39,816 -0.00(-3.58%)
Jul 14, 2017 0.1152 0.1170 0.1089 0.1089 15,623 -0.00(-4.07%)
Jul 13, 2017 0.1077 0.1150 0.1020 0.1135 48,251 +0.00(+4.53%)
Jul 12, 2017 0.1088 0.1150 0.1085 0.1086 101,125 +0.00(+0.85%)
Jul 11, 2017 0.1150 0.1150 0.1010 0.1077 17,118 -0.00(-1.83%)
Jul 10, 2017 0.1067 0.1115 0.1031 0.1097 11,163 +0.00(+2.20%)
Jul 07, 2017 0.1160 0.1160 0.1020 0.1073 22,132 -0.00(-2.42%)
Jul 06, 2017 0.1100 0.1100 0.1057 0.1100 23,800 +0.01(+7.74%)
Jul 05, 2017 0.1081 0.1114 0.1021 0.1021 46,590 +0.00(+2.10%)
Jul 03, 2017 0.1021 0.1046 0.1000 0.1000 34,398 -0.00(-2.91%)
Jun 30, 2017 0.1021 0.1043 0.1020 0.1030 11,870 +0.00(+0.88%)
Jun 29, 2017 0.1040 0.1051 0.1021 0.1021 15,600 -0.00(-3.22%)
Jun 28, 2017 0.1050 0.1152 0.1032 0.1055 21,695 -0.00(-4.09%)
Jun 27, 2017 0.1083 0.1141 0.1034 0.1100 29,088 +0.00(+0.00%)
Jun 26, 2017 0.1160 0.1200 0.1100 0.1100 152,915 +0.00(+3.09%)
Jun 23, 2017 0.1150 0.1150 0.1041 0.1067 56,600 -0.01(-7.22%)
Jun 22, 2017 0.1041 0.1160 0.1041 0.1150 50,982 +0.01(+4.55%)
Jun 21, 2017 0.1150 0.1167 0.1100 0.1100 8,113 -0.01(-4.35%)
Jun 20, 2017 0.1031 0.1150 0.1021 0.1150 26,000 +0.01(+9.52%)
Jun 19, 2017 0.1038 0.1125 0.1021 0.1050 41,777 +0.00(+2.84%)
Jun 16, 2017 0.1060 0.1125 0.1021 0.1021 14,945 -0.01(-6.33%)
Jun 15, 2017 0.1021 0.1103 0.1021 0.1090 13,928 +0.00(+2.16%)
Jun 14, 2017 0.1071 0.1071 0.1067 0.1067 5,400 +0.00(+2.11%)
Jun 13, 2017 0.1070 0.1100 0.1045 0.1045 22,677 -0.00(-1.42%)
Jun 12, 2017 0.1150 0.1150 0.1020 0.1060 21,994 -0.00(-3.90%)
Jun 09, 2017 0.1000 0.1103 0.1000 0.1103 17,755 +0.01(+8.14%)
Jun 08, 2017 0.1020 0.1102 0.1020 0.1020 15,500 -0.01(-7.52%)
Jun 07, 2017 0.1022 0.1103 0.1021 0.1103 13,654 +0.00(+0.00%)
Jun 06, 2017 0.1050 0.1151 0.1021 0.1103 64,900 -0.00(-1.68%)
Jun 05, 2017 0.1180 0.1180 0.1020 0.1122 11,765 +0.00(+2.92%)
Jun 02, 2017 0.1040 0.1090 0.1036 0.1090 13,385 +0.00(+2.03%)
Jun 01, 2017 0.1020 0.1089 0.1020 0.1068 6,518 +0.01(+5.77%)
May 31, 2017 0.1069 0.1090 0.1003 0.1010 38,540 -0.01(-6.57%)
May 30, 2017 0.1100 0.1100 0.1010 0.1081 3,600 -0.00(-0.37%)
May 26, 2017 0.1097 0.1118 0.1018 0.1085 19,260 -0.00(-2.78%)
May 25, 2017 0.1031 0.1150 0.1000 0.1116 21,176 +0.00(+4.40%)
May 24, 2017 0.1186 0.1186 0.1067 0.1069 55,900 +0.00(+1.62%)
May 23, 2017 0.1040 0.1112 0.1026 0.1052 12,295 -0.01(-6.07%)
May 22, 2017 0.1075 0.1129 0.1050 0.1120 133,400 +0.01(+6.06%)
May 19, 2017 0.1120 0.1120 0.1053 0.1056 153,400 -0.01(-4.86%)
May 18, 2017 0.1121 0.1160 0.1083 0.1110 47,049 -0.00(-0.89%)
May 17, 2017 0.1120 0.1120 0.1050 0.1120 39,200 +0.00(+1.91%)
May 16, 2017 0.1000 0.1119 0.1000 0.1099 151,043 +0.01(+6.49%)
May 15, 2017 0.1000 0.1120 0.1000 0.1032 27,638 -0.01(-7.28%)
May 12, 2017 0.1018 0.1113 0.1000 0.1113 27,262 +0.01(+9.10%)
May 11, 2017 0.1078 0.1078 0.1020 0.1020 139,644 -0.00(-1.90%)
May 10, 2017 0.1077 0.1077 0.0975 0.1040 92,378 +0.01(+6.39%)
May 09, 2017 0.1009 0.1072 0.0966 0.0978 65,368 -0.01(-6.90%)
May 08, 2017 0.0950 0.1074 0.0950 0.1050 56,898 +0.00(+5.00%)
May 05, 2017 0.1053 0.1059 0.1000 0.1000 33,585 +0.00(+0.00%)
May 04, 2017 0.1062 0.1062 0.1000 0.1000 151,069 -0.00(-2.91%)
May 03, 2017 0.1000 0.1075 0.0999 0.1030 18,200 -0.01(-6.36%)
May 02, 2017 0.1002 0.1100 0.0999 0.1100 19,698 +0.01(+9.89%)
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.