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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0485 -0.0005 (-1.02%)
Streaming Delayed Price Updated: 1:01 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, 2020 0.0375 0.0444 0.0375 0.0444 617,746 +0.01(+12.69%)
Apr 29, 2020 0.0420 0.0550 0.0350 0.0394 747,319 -0.01(-12.44%)
Apr 28, 2020 0.0440 0.0500 0.0400 0.0450 749,174 +0.00(+12.50%)
Apr 27, 2020 0.0360 0.0400 0.0285 0.0400 387,769 +0.01(+37.93%)
Apr 24, 2020 0.0270 0.0292 0.0250 0.0290 268,600 +0.00(+8.21%)
Apr 23, 2020 0.0269 0.0269 0.0250 0.0268 202,876 +0.00(+3.47%)
Apr 22, 2020 0.0268 0.0268 0.0210 0.0259 191,404 +0.00(+23.33%)
Apr 21, 2020 0.0280 0.0280 0.0210 0.0210 114,157 -0.01(-21.64%)
Apr 20, 2020 0.0269 0.0269 0.0205 0.0268 382,400 -0.00(-0.37%)
Apr 17, 2020 0.0200 0.0269 0.0200 0.0269 28,100 +0.00(+0.00%)
Apr 16, 2020 0.0320 0.0320 0.0219 0.0269 154,073 +0.00(+11.62%)
Apr 15, 2020 0.0285 0.0285 0.0220 0.0241 18,660 +0.00(+9.55%)
Apr 14, 2020 0.0223 0.0271 0.0210 0.0220 80,062 +0.00(+4.76%)
Apr 13, 2020 0.0232 0.0259 0.0203 0.0210 37,150 +0.00(+1.94%)
Apr 09, 2020 0.0300 0.0320 0.0200 0.0206 47,300 -0.00(-10.43%)
Apr 08, 2020 0.0244 0.0258 0.0201 0.0230 28,534 +0.00(+14.43%)
Apr 07, 2020 0.0200 0.0234 0.0200 0.0201 121,320 +0.00(+0.50%)
Apr 06, 2020 0.0220 0.0220 0.0200 0.0200 274,885 -0.00(-4.76%)
Apr 03, 2020 0.0151 0.0232 0.0151 0.0210 108,600 -0.00(-9.09%)
Apr 02, 2020 0.0240 0.0240 0.0202 0.0231 165,279 +0.00(+0.00%)
Apr 01, 2020 0.0219 0.0231 0.0211 0.0231 48,640 +0.00(+11.59%)
Mar 31, 2020 0.0208 0.0263 0.0207 0.0207 105,085 -0.00(-13.03%)
Mar 30, 2020 0.0207 0.0267 0.0207 0.0238 44,336 -0.00(-8.46%)
Mar 27, 2020 0.0251 0.0260 0.0208 0.0260 105,500 +0.00(+1.96%)
Mar 26, 2020 0.0213 0.0287 0.0207 0.0255 50,649 +0.00(+10.87%)
Mar 25, 2020 0.0265 0.0265 0.0207 0.0230 40,887 -0.00(-0.86%)
Mar 24, 2020 0.0201 0.0235 0.0201 0.0232 46,117 +0.00(+7.91%)
Mar 23, 2020 0.0170 0.0230 0.0170 0.0215 179,581 -0.00(-18.25%)
Mar 20, 2020 0.0250 0.0265 0.0161 0.0263 88,500 +0.00(+9.58%)
Mar 19, 2020 0.0220 0.0262 0.0220 0.0240 73,346 -0.00(-7.69%)
Mar 18, 2020 0.0300 0.0300 0.0210 0.0260 503,033 -0.00(-9.72%)
Mar 17, 2020 0.0330 0.0330 0.0246 0.0288 214,987 +0.00(+10.77%)
Mar 16, 2020 0.0300 0.0300 0.0260 0.0260 203,946 -0.00(-15.58%)
Mar 13, 2020 0.0287 0.0320 0.0240 0.0308 231,800 +0.00(+10.79%)
Mar 12, 2020 0.0339 0.0339 0.0278 0.0278 275,702 -0.00(-10.32%)
Mar 11, 2020 0.0300 0.0310 0.0290 0.0310 125,705 +0.00(+6.16%)
Mar 10, 2020 0.0300 0.0301 0.0230 0.0292 50,700 +0.00(+0.69%)
Mar 09, 2020 0.0300 0.0316 0.0287 0.0290 294,205 -0.00(-13.17%)
Mar 06, 2020 0.0301 0.0340 0.0300 0.0334 47,200 +0.00(+3.09%)
Mar 05, 2020 0.0330 0.0330 0.0300 0.0324 19,013 -0.00(-10.50%)
Mar 04, 2020 0.0320 0.0362 0.0300 0.0362 36,715 +0.01(+20.27%)
Mar 03, 2020 0.0280 0.0359 0.0280 0.0301 50,737 -0.00(-9.34%)
Mar 02, 2020 0.0310 0.0350 0.0300 0.0332 113,419 +0.00(+2.79%)
Feb 28, 2020 0.0304 0.0345 0.0298 0.0323 263,200 +0.00(+2.54%)
Feb 27, 2020 0.0300 0.0400 0.0300 0.0315 267,820 +0.00(+4.30%)
Feb 26, 2020 0.0270 0.0364 0.0270 0.0302 82,028 +0.00(+0.00%)
Feb 25, 2020 0.0389 0.0390 0.0300 0.0302 265,193 -0.01(-17.26%)
Feb 24, 2020 0.0296 0.0398 0.0296 0.0365 194,000 +0.00(+7.04%)
Feb 21, 2020 0.0346 0.0370 0.0340 0.0341 39,900 -0.00(-2.57%)
Feb 20, 2020 0.0420 0.0420 0.0340 0.0350 149,921 +0.00(+1.45%)
Feb 19, 2020 0.0390 0.0400 0.0330 0.0345 48,572 +0.00(+1.47%)
Feb 18, 2020 0.0390 0.0414 0.0330 0.0340 808,805 -0.00(-5.56%)
Feb 14, 2020 0.0355 0.0398 0.0350 0.0360 75,300 +0.00(+2.86%)
Feb 13, 2020 0.0400 0.0400 0.0350 0.0350 69,900 +0.00(+0.00%)
Feb 12, 2020 0.0365 0.0398 0.0350 0.0350 88,493 -0.00(-4.11%)
Feb 11, 2020 0.0400 0.0400 0.0350 0.0365 73,150 -0.00(-1.35%)
Feb 10, 2020 0.0350 0.0399 0.0350 0.0370 34,153 +0.00(+2.78%)
Feb 07, 2020 0.0339 0.0413 0.0339 0.0360 34,100 -0.00(-4.00%)
Feb 06, 2020 0.0375 0.0400 0.0375 0.0375 13,675 -0.00(-1.57%)
Feb 05, 2020 0.0334 0.0405 0.0330 0.0381 106,867 +0.00(+0.26%)
Feb 04, 2020 0.0280 0.0400 0.0280 0.0380 126,850 +0.00(+8.57%)
Feb 03, 2020 0.0360 0.0400 0.0350 0.0350 94,237 -0.01(-13.15%)
Jan 31, 2020 0.0352 0.0403 0.0300 0.0403 74,700 +0.00(+11.94%)
Jan 30, 2020 0.0404 0.0404 0.0360 0.0360 204,170 -0.00(-11.55%)
Jan 29, 2020 0.0450 0.0450 0.0362 0.0407 114,677 -0.00(-1.93%)
Jan 28, 2020 0.0398 0.0480 0.0362 0.0415 68,730 +0.00(+1.22%)
Jan 27, 2020 0.0410 0.0430 0.0372 0.0410 39,419 +0.00(+2.24%)
Jan 24, 2020 0.0400 0.0420 0.0400 0.0401 114,500 +0.00(+8.09%)
Jan 23, 2020 0.0375 0.0429 0.0370 0.0371 46,644 -0.00(-9.51%)
Jan 22, 2020 0.0432 0.0432 0.0377 0.0410 37,018 +0.00(+0.74%)
Jan 21, 2020 0.0375 0.0439 0.0375 0.0407 29,955 -0.00(-0.73%)
Jan 17, 2020 0.0402 0.0452 0.0402 0.0410 29,500 -0.00(-2.38%)
Jan 16, 2020 0.0371 0.0454 0.0371 0.0420 65,600 +0.00(+5.00%)
Jan 15, 2020 0.0430 0.0430 0.0375 0.0400 33,190 -0.00(-4.99%)
Jan 14, 2020 0.0352 0.0441 0.0350 0.0421 123,450 +0.01(+20.29%)
Jan 13, 2020 0.0421 0.0462 0.0350 0.0350 412,270 -0.00(-12.50%)
Jan 10, 2020 0.0448 0.0448 0.0395 0.0400 232,900 +0.00(+2.30%)
Jan 09, 2020 0.0421 0.0440 0.0391 0.0391 42,012 +0.00(+0.00%)
Jan 08, 2020 0.0414 0.0416 0.0391 0.0391 151,287 -0.00(-2.49%)
Jan 07, 2020 0.0419 0.0437 0.0391 0.0401 229,101 -0.00(-3.37%)
Jan 06, 2020 0.0490 0.0490 0.0373 0.0415 388,803 +0.00(+6.14%)
Jan 03, 2020 0.0357 0.0419 0.0357 0.0391 394,000 +0.00(+1.03%)
Jan 02, 2020 0.0420 0.0420 0.0387 0.0387 64,645 -0.00(-7.86%)
Dec 31, 2019 0.0371 0.0436 0.0371 0.0420 275,300 +0.00(+7.69%)
Dec 30, 2019 0.0400 0.0450 0.0390 0.0390 62,203 -0.00(-9.72%)
Dec 27, 2019 0.0461 0.0473 0.0372 0.0432 645,000 -0.00(-4.00%)
Dec 26, 2019 0.0406 0.0450 0.0350 0.0450 316,514 +0.01(+24.31%)
Dec 24, 2019 0.0360 0.0415 0.0353 0.0362 14,900 -0.00(-3.47%)
Dec 23, 2019 0.0320 0.0415 0.0320 0.0375 98,570 -0.00(-5.06%)
Dec 20, 2019 0.0336 0.0440 0.0336 0.0395 150,900 +0.00(+5.33%)
Dec 19, 2019 0.0296 0.0431 0.0296 0.0375 534,458 -0.00(-6.25%)
Dec 18, 2019 0.0401 0.0420 0.0362 0.0400 74,675 +0.00(+0.25%)
Dec 17, 2019 0.0400 0.0410 0.0374 0.0399 196,121 +0.00(+14.00%)
Dec 16, 2019 0.0388 0.0393 0.0333 0.0350 130,340 -0.00(-7.89%)
Dec 13, 2019 0.0330 0.0389 0.0320 0.0380 1,082,500 -0.00(-0.52%)
Dec 12, 2019 0.0400 0.0440 0.0329 0.0382 547,109 -0.00(-2.80%)
Dec 11, 2019 0.0400 0.0402 0.0340 0.0393 400,120 +0.00(+7.67%)
Dec 10, 2019 0.0360 0.0366 0.0270 0.0365 57,323 +0.00(+0.00%)
Dec 09, 2019 0.0400 0.0407 0.0352 0.0365 43,846 -0.00(-3.95%)
Dec 06, 2019 0.0312 0.0380 0.0306 0.0380 281,600 +0.00(+3.26%)
Dec 05, 2019 0.0340 0.0368 0.0340 0.0368 8,819 +0.00(+8.24%)
Dec 04, 2019 0.0346 0.0365 0.0340 0.0340 72,068 -0.00(-2.86%)
Dec 03, 2019 0.0340 0.0390 0.0340 0.0350 54,250 -0.00(-10.03%)
Dec 02, 2019 0.0320 0.0397 0.0320 0.0389 49,777 -0.00(-1.77%)
Nov 29, 2019 0.0331 0.0396 0.0330 0.0396 26,900 +0.01(+19.64%)
Nov 27, 2019 0.0331 0.0365 0.0300 0.0331 55,100 +0.00(+0.00%)
Nov 26, 2019 0.0330 0.0352 0.0315 0.0331 93,400 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0350 0.0331 0.0331 856,200 -0.01(-18.27%)
Nov 22, 2019 0.0306 0.0406 0.0306 0.0405 35,000 +0.01(+15.71%)
Nov 21, 2019 0.0377 0.0400 0.0350 0.0350 9,824 -0.00(-12.50%)
Nov 20, 2019 0.0400 0.0405 0.0350 0.0400 36,749 +0.00(+8.11%)
Nov 19, 2019 0.0329 0.0429 0.0329 0.0370 6,897 +0.00(+5.71%)
Nov 18, 2019 0.0351 0.0410 0.0350 0.0350 27,425 -0.00(-8.14%)
Nov 15, 2019 0.0355 0.0399 0.0352 0.0381 32,500 +0.00(+4.96%)
Nov 14, 2019 0.0400 0.0446 0.0363 0.0363 27,358 -0.00(-9.25%)
Nov 13, 2019 0.0450 0.0450 0.0364 0.0400 45,206 +0.00(+0.00%)
Nov 12, 2019 0.0402 0.0447 0.0400 0.0400 38,317 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0480 0.0400 0.0400 139,450 -0.00(-11.11%)
Nov 08, 2019 0.0368 0.0520 0.0368 0.0450 27,500 -0.00(-4.26%)
Nov 07, 2019 0.0487 0.0500 0.0401 0.0470 25,405 +0.00(+5.86%)
Nov 06, 2019 0.0430 0.0444 0.0400 0.0444 8,350 +0.00(+0.68%)
Nov 05, 2019 0.0390 0.0492 0.0390 0.0441 95,100 -0.00(-4.13%)
Nov 04, 2019 0.0480 0.0480 0.0389 0.0460 22,801 +0.00(+7.23%)
Nov 01, 2019 0.0368 0.0429 0.0368 0.0429 29,000 +0.00(+5.93%)
Oct 31, 2019 0.0465 0.0491 0.0405 0.0405 125,664 -0.01(-12.90%)
Oct 30, 2019 0.0447 0.0519 0.0408 0.0465 905,870 +0.00(+10.71%)
Oct 29, 2019 0.0400 0.0450 0.0360 0.0420 51,347 -0.00(-4.11%)
Oct 28, 2019 0.0421 0.0493 0.0372 0.0438 20,972 -0.00(-3.10%)
Oct 25, 2019 0.0421 0.0452 0.0372 0.0452 52,700 +0.00(+10.24%)
Oct 24, 2019 0.0382 0.0410 0.0378 0.0410 166,340 +0.01(+14.85%)
Oct 23, 2019 0.0398 0.0398 0.0357 0.0357 23,592 +0.00(+0.00%)
Oct 22, 2019 0.0380 0.0380 0.0357 0.0357 27,503 -0.00(-6.54%)
Oct 21, 2019 0.0318 0.0391 0.0318 0.0382 32,804 +0.01(+15.76%)
Oct 18, 2019 0.0353 0.0393 0.0321 0.0330 158,400 +0.00(+3.13%)
Oct 17, 2019 0.0370 0.0393 0.0305 0.0320 82,857 -0.00(-11.11%)
Oct 16, 2019 0.0291 0.0400 0.0291 0.0360 12,815 +0.00(+4.35%)
Oct 15, 2019 0.0300 0.0350 0.0300 0.0345 144,400 +0.00(+15.00%)
Oct 14, 2019 0.0260 0.0410 0.0260 0.0300 17,270 -0.00(-6.25%)
Oct 11, 2019 0.0350 0.0350 0.0300 0.0320 207,800 -0.00(-3.03%)
Oct 10, 2019 0.0295 0.0352 0.0295 0.0330 107,601 +0.00(+3.13%)
Oct 09, 2019 0.0337 0.0363 0.0320 0.0320 89,010 -0.00(-5.60%)
Oct 08, 2019 0.0321 0.0364 0.0321 0.0339 25,755 +0.00(+0.30%)
Oct 07, 2019 0.0390 0.0390 0.0320 0.0338 56,134 -0.00(-5.59%)
Oct 04, 2019 0.0420 0.0420 0.0315 0.0358 42,700 +0.00(+2.87%)
Oct 03, 2019 0.0313 0.0377 0.0281 0.0348 236,800 +0.00(+8.75%)
Oct 02, 2019 0.0296 0.0320 0.0296 0.0320 5,122 -0.00(-3.61%)
Oct 01, 2019 0.0330 0.0350 0.0330 0.0332 31,302 -0.00(-9.04%)
Sep 30, 2019 0.0406 0.0406 0.0331 0.0365 487,875 -0.00(-0.54%)
Sep 26, 2019 0.0367 0.0367 0.0367 0 -0.00(-8.48%)
Sep 25, 2019 0.0367 0.0404 0.0340 0.0401 30,000 +0.00(+11.39%)
Sep 24, 2019 0.0380 0.0390 0.0360 0.0360 100,700 -0.00(-5.26%)
Sep 23, 2019 0.0390 0.0400 0.0380 0.0380 99,348 -0.00(-5.00%)
Sep 20, 2019 0.0359 0.0437 0.0359 0.0400 132,600 +0.00(+0.00%)
Sep 19, 2019 0.0418 0.0418 0.0400 0.0400 50,012 +0.00(+0.00%)
Sep 18, 2019 0.0366 0.0410 0.0365 0.0400 85,231 -0.00(-0.50%)
Sep 17, 2019 0.0413 0.0420 0.0400 0.0402 36,990 +0.00(+0.25%)
Sep 16, 2019 0.0400 0.0431 0.0400 0.0401 87,300 -0.00(-0.99%)
Sep 13, 2019 0.0410 0.0410 0.0405 0.0405 1,000 +0.00(+1.00%)
Sep 12, 2019 0.0401 0.0480 0.0390 0.0401 272,400 -0.00(-0.50%)
Sep 11, 2019 0.0400 0.0437 0.0400 0.0403 188,175 +0.00(+0.75%)
Sep 10, 2019 0.0410 0.0472 0.0351 0.0400 133,183 +0.00(+13.96%)
Sep 09, 2019 0.0355 0.0420 0.0340 0.0351 28,020 +0.00(+3.24%)
Sep 06, 2019 0.0401 0.0410 0.0301 0.0340 321,500 +0.00(+1.49%)
Sep 05, 2019 0.0329 0.0335 0.0329 0.0335 29,100 -0.00(-4.29%)
Sep 04, 2019 0.0326 0.0404 0.0326 0.0350 28,000 +0.00(+0.00%)
Sep 03, 2019 0.0363 0.0440 0.0330 0.0350 227,491 +0.00(+0.00%)
Aug 30, 2019 0.0400 0.0428 0.0350 0.0350 273,500 -0.00(-7.89%)
Aug 29, 2019 0.0387 0.0420 0.0380 0.0380 233,500 -0.00(-2.31%)
Aug 28, 2019 0.0400 0.0406 0.0380 0.0389 283,048 +0.00(+2.10%)
Aug 27, 2019 0.0404 0.0410 0.0365 0.0381 160,890 -0.00(-4.75%)
Aug 26, 2019 0.0400 0.0423 0.0400 0.0400 4,133 +0.00(+0.00%)
Aug 23, 2019 0.0394 0.0420 0.0347 0.0400 191,000 +0.00(+0.00%)
Aug 22, 2019 0.0375 0.0420 0.0375 0.0400 18,800 -0.00(-0.25%)
Aug 21, 2019 0.0400 0.0425 0.0400 0.0401 4,825 -0.00(-0.99%)
Aug 20, 2019 0.0422 0.0424 0.0400 0.0405 46,445 +0.00(+1.25%)
Aug 19, 2019 0.0400 0.0441 0.0383 0.0400 149,175 -0.00(-9.91%)
Aug 16, 2019 0.0442 0.0444 0.0416 0.0444 36,100 +0.00(+10.72%)
Aug 15, 2019 0.0406 0.0420 0.0401 0.0401 142,732 -0.00(-0.74%)
Aug 14, 2019 0.0455 0.0484 0.0404 0.0404 62,100 -0.00(-3.81%)
Aug 13, 2019 0.0446 0.0446 0.0404 0.0420 48,000 -0.00(-7.69%)
Aug 12, 2019 0.0488 0.0488 0.0404 0.0455 228,739 -0.00(-2.15%)
Aug 09, 2019 0.0488 0.0518 0.0465 0.0465 76,200 -0.00(-2.11%)
Aug 08, 2019 0.0523 0.0523 0.0440 0.0475 211,200 -0.00(-4.04%)
Aug 07, 2019 0.0484 0.0500 0.0450 0.0495 37,555 -0.00(-1.00%)
Aug 06, 2019 0.0500 0.0529 0.0450 0.0500 150,509 -0.00(-9.09%)
Aug 05, 2019 0.0607 0.0607 0.0500 0.0550 98,770 -0.00(-2.83%)
Aug 02, 2019 0.0565 0.0599 0.0474 0.0566 99,400 +0.00(+2.91%)
Aug 01, 2019 0.0455 0.0550 0.0455 0.0550 84,850 +0.01(+20.35%)
Jul 31, 2019 0.0473 0.0473 0.0406 0.0457 82,060 +0.00(+1.56%)
Jul 30, 2019 0.0406 0.0470 0.0406 0.0450 53,766 +0.00(+0.00%)
Jul 29, 2019 0.0429 0.0476 0.0389 0.0450 122,288 -0.00(-1.10%)
Jul 26, 2019 0.0449 0.0485 0.0406 0.0455 258,800 -0.00(-5.21%)
Jul 25, 2019 0.0471 0.0492 0.0456 0.0480 16,365 +0.00(+6.67%)
Jul 24, 2019 0.0444 0.0489 0.0444 0.0450 32,100 -0.00(-7.60%)
Jul 23, 2019 0.0483 0.0506 0.0463 0.0487 45,000 -0.01(-10.64%)
Jul 22, 2019 0.0520 0.0549 0.0480 0.0545 107,000 +0.00(+1.11%)
Jul 19, 2019 0.0490 0.0539 0.0430 0.0539 76,400 +0.01(+13.71%)
Jul 18, 2019 0.0535 0.0535 0.0441 0.0474 372,395 -0.00(-7.06%)
Jul 17, 2019 0.0500 0.0525 0.0500 0.0510 118,356 +0.00(+2.00%)
Jul 16, 2019 0.0550 0.0550 0.0500 0.0500 124,134 -0.00(-9.09%)
Jul 15, 2019 0.0537 0.0559 0.0487 0.0550 206,225 +0.00(+5.36%)
Jul 12, 2019 0.0524 0.0554 0.0500 0.0522 657,400 -0.00(-4.57%)
Jul 11, 2019 0.0522 0.0576 0.0522 0.0547 104,403 -0.01(-8.68%)
Jul 10, 2019 0.0581 0.0600 0.0520 0.0599 398,100 +0.00(+5.09%)
Jul 09, 2019 0.0550 0.0600 0.0532 0.0570 33,290 +0.00(+1.79%)
Jul 08, 2019 0.0620 0.0638 0.0560 0.0560 134,300 -0.00(-6.67%)
Jul 05, 2019 0.0568 0.0621 0.0568 0.0600 28,900 -0.00(-3.69%)
Jul 03, 2019 0.0534 0.0623 0.0534 0.0623 400 +0.01(+13.27%)
Jul 02, 2019 0.0575 0.0620 0.0532 0.0550 331,542 -0.00(-5.98%)
Jul 01, 2019 0.0663 0.0663 0.0575 0.0585 262,568 -0.01(-10.00%)
Jun 28, 2019 0.0616 0.0660 0.0575 0.0650 55,100 +0.01(+11.88%)
Jun 27, 2019 0.0558 0.0657 0.0558 0.0581 158,500 +0.00(+0.00%)
Jun 26, 2019 0.0580 0.0658 0.0580 0.0581 245,425 -0.01(-10.62%)
Jun 25, 2019 0.0684 0.0699 0.0600 0.0650 84,515 -0.00(-5.52%)
Jun 24, 2019 0.0663 0.0717 0.0600 0.0688 348,566 +0.00(+2.99%)
Jun 21, 2019 0.0610 0.0668 0.0592 0.0668 131,400 +0.00(+5.03%)
Jun 20, 2019 0.0627 0.0715 0.0625 0.0636 561,714 -0.01(-13.35%)
Jun 19, 2019 0.0722 0.0734 0.0680 0.0734 870,008 +0.00(+4.86%)
Jun 18, 2019 0.0680 0.0746 0.0680 0.0700 97,276 -0.01(-8.38%)
Jun 17, 2019 0.0700 0.0768 0.0681 0.0764 176,342 -0.00(-0.13%)
Jun 14, 2019 0.0800 0.0800 0.0710 0.0765 248,300 +0.00(+2.00%)
Jun 13, 2019 0.0680 0.0800 0.0680 0.0750 316,901 +0.00(+4.17%)
Jun 12, 2019 0.0659 0.0780 0.0659 0.0720 129,193 -0.00(-3.36%)
Jun 11, 2019 0.0690 0.0861 0.0690 0.0745 61,944 -0.01(-6.52%)
Jun 10, 2019 0.0760 0.0941 0.0750 0.0797 280,075 +0.00(+0.00%)
Jun 07, 2019 0.0680 0.0880 0.0680 0.0797 369,100 +0.01(+13.86%)
Jun 06, 2019 0.0720 0.0780 0.0637 0.0700 846,326 +0.00(+0.00%)
Jun 05, 2019 0.0778 0.0800 0.0615 0.0700 545,766 -0.00(-5.28%)
Jun 04, 2019 0.0890 0.0890 0.0633 0.0739 998,198 -0.00(-5.26%)
Jun 03, 2019 0.0960 0.1000 0.0761 0.0780 838,806 -0.01(-16.13%)
May 31, 2019 0.0955 0.1160 0.0901 0.0930 1,577,600 -0.01(-5.10%)
May 30, 2019 0.0950 0.1250 0.0866 0.0980 3,016,936 +0.01(+5.95%)
May 29, 2019 0.0619 0.0975 0.0600 0.0925 2,562,291 +0.03(+49.68%)
May 28, 2019 0.0620 0.0620 0.0511 0.0618 134,468 +0.00(+3.17%)
May 24, 2019 0.0460 0.0599 0.0460 0.0599 236,500 +0.01(+22.24%)
May 23, 2019 0.0590 0.0594 0.0450 0.0490 155,649 -0.01(-10.91%)
May 22, 2019 0.0780 0.0780 0.0550 0.0550 648,131 -0.01(-20.86%)
May 21, 2019 0.0470 0.0712 0.0374 0.0695 724,195 +0.02(+51.09%)
May 20, 2019 0.0400 0.0460 0.0331 0.0460 189,800 +0.01(+38.97%)
May 17, 2019 0.0415 0.0420 0.0331 0.0331 5,000 -0.00(-8.06%)
May 16, 2019 0.0324 0.0400 0.0324 0.0360 34,414 -0.01(-12.41%)
May 15, 2019 0.0315 0.0411 0.0315 0.0411 21,901 +0.00(+13.22%)
May 14, 2019 0.0419 0.0419 0.0353 0.0363 10,109 -0.00(-11.46%)
May 13, 2019 0.0370 0.0410 0.0370 0.0410 18,539 +0.00(+0.49%)
May 10, 2019 0.0408 0.0408 0.0408 0.0408 200 -0.00(-0.24%)
May 09, 2019 0.0370 0.0409 0.0370 0.0409 24,695 +0.00(+10.54%)
May 08, 2019 0.0370 0.0385 0.0370 0.0370 9,491 +0.00(+0.00%)
May 07, 2019 0.0378 0.0399 0.0360 0.0370 24,200 -0.00(-7.50%)
May 06, 2019 0.0350 0.0400 0.0350 0.0400 13,813 +0.01(+15.94%)
May 03, 2019 0.0323 0.0376 0.0323 0.0345 5,600 -0.00(-4.43%)
May 02, 2019 0.0323 0.0405 0.0323 0.0361 8,309 -0.00(-3.73%)
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.