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 29, 2022 0.1335 0.1348 0.1250 0.1304 74,463 -0.00(-2.69%)
Apr 28, 2022 0.1316 0.1400 0.1287 0.1340 20,622 +0.00(+2.29%)
Apr 27, 2022 0.1207 0.1310 0.1203 0.1310 69,097 +0.01(+8.26%)
Apr 26, 2022 0.1223 0.1254 0.1200 0.1210 164,667 -0.00(-0.08%)
Apr 25, 2022 0.1300 0.1420 0.1200 0.1211 124,965 -0.00(-3.97%)
Apr 22, 2022 0.1419 0.1434 0.1218 0.1261 315,319 -0.01(-8.82%)
Apr 21, 2022 0.1460 0.1460 0.1342 0.1383 174,553 -0.00(-1.21%)
Apr 20, 2022 0.1421 0.1486 0.1353 0.1400 216,825 -0.01(-6.67%)
Apr 19, 2022 0.1500 0.1561 0.1425 0.1500 409,231 -0.01(-7.69%)
Apr 18, 2022 0.1745 0.1795 0.1606 0.1625 204,399 -0.01(-4.30%)
Apr 14, 2022 0.1734 0.1750 0.1670 0.1698 202,465 -0.01(-2.97%)
Apr 13, 2022 0.1760 0.1783 0.1700 0.1750 267,621 +0.00(+1.27%)
Apr 12, 2022 0.1833 0.1833 0.1699 0.1728 363,490 -0.01(-2.98%)
Apr 11, 2022 0.1720 0.1781 0.1690 0.1781 583,589 +0.01(+4.76%)
Apr 08, 2022 0.1750 0.1750 0.1686 0.1700 356,951 -0.00(-0.23%)
Apr 07, 2022 0.1774 0.1814 0.1644 0.1704 507,747 +0.01(+8.05%)
Apr 06, 2022 0.1701 0.1749 0.1511 0.1577 594,155 -0.01(-7.24%)
Apr 05, 2022 0.1780 0.1893 0.1619 0.1700 1,102,653 -0.00(-1.22%)
Apr 04, 2022 0.1360 0.1759 0.1174 0.1721 2,147,736 +0.05(+45.97%)
Apr 01, 2022 0.1130 0.1290 0.1130 0.1179 154,381 -0.00(-3.68%)
Mar 31, 2022 0.1200 0.1225 0.1118 0.1224 250,915 +0.00(+1.92%)
Mar 30, 2022 0.1285 0.1342 0.1199 0.1201 1,105,841 -0.01(-5.43%)
Mar 29, 2022 0.1239 0.1300 0.1234 0.1270 178,246 -0.00(-1.24%)
Mar 28, 2022 0.1240 0.1399 0.1180 0.1286 362,331 -0.01(-5.65%)
Mar 25, 2022 0.1550 0.1570 0.1311 0.1363 273,453 -0.00(-0.22%)
Mar 24, 2022 0.1102 0.1377 0.1102 0.1366 1,168,163 +0.03(+26.48%)
Mar 23, 2022 0.0970 0.1106 0.0970 0.1080 173,090 +0.00(+1.22%)
Mar 22, 2022 0.1050 0.1080 0.0987 0.1067 155,321 +0.00(+2.60%)
Mar 21, 2022 0.1086 0.1086 0.1001 0.1040 512,520 +0.01(+6.67%)
Mar 18, 2022 0.0908 0.0992 0.0882 0.0975 119,776 +0.01(+9.18%)
Mar 17, 2022 0.0865 0.0913 0.0865 0.0893 54,888 +0.00(+2.64%)
Mar 16, 2022 0.0870 0.0870 0.0853 0.0870 81,560 +0.00(+0.00%)
Mar 15, 2022 0.0858 0.0870 0.0840 0.0870 92,688 +0.00(+0.00%)
Mar 14, 2022 0.0885 0.0913 0.0820 0.0870 198,354 -0.00(-0.91%)
Mar 11, 2022 0.0890 0.0890 0.0856 0.0878 84,474 -0.00(-1.57%)
Mar 10, 2022 0.0980 0.0980 0.0892 0.0892 28,852 +0.00(+1.71%)
Mar 09, 2022 0.0800 0.0910 0.0800 0.0877 44,589 +0.00(+0.57%)
Mar 08, 2022 0.0862 0.0874 0.0806 0.0872 103,012 +0.00(+1.40%)
Mar 07, 2022 0.0864 0.0869 0.0840 0.0860 133,990 -0.00(-3.37%)
Mar 04, 2022 0.0875 0.0890 0.0861 0.0890 62,047 +0.00(+0.91%)
Mar 03, 2022 0.0917 0.0926 0.0882 0.0882 3,426 -0.00(-2.00%)
Mar 02, 2022 0.0850 0.0996 0.0837 0.0900 44,699 -0.00(-2.17%)
Mar 01, 2022 0.0815 0.0963 0.0815 0.0920 70,603 +0.01(+6.48%)
Feb 28, 2022 0.0918 0.0919 0.0860 0.0864 352,627 -0.01(-9.15%)
Feb 25, 2022 0.0881 0.0951 0.0863 0.0951 129,295 +0.01(+5.90%)
Feb 24, 2022 0.0900 0.0906 0.0861 0.0898 54,615 -0.00(-0.33%)
Feb 23, 2022 0.0955 0.0955 0.0901 0.0901 224,734 -0.00(-3.01%)
Feb 22, 2022 0.0890 0.0982 0.0890 0.0929 76,744 -0.00(-3.33%)
Feb 18, 2022 0.0961 0 +0.00(+2.23%)
Feb 17, 2022 0.1120 0.1120 0.0940 0.0940 37,777 -0.01(-7.66%)
Feb 16, 2022 0.1021 0.1029 0.0984 0.1018 23,670 +0.00(+2.31%)
Feb 15, 2022 0.1000 0.1025 0.0942 0.0995 358,469 -0.00(-0.50%)
Feb 14, 2022 0.0975 0.1018 0.0940 0.1000 111,819 -0.00(-2.91%)
Feb 11, 2022 0.1100 0.1100 0.1030 0.1030 79,140 -0.00(-3.65%)
Feb 10, 2022 0.1062 0.1069 0.0982 0.1069 12,801 +0.00(+3.69%)
Feb 09, 2022 0.1051 0.1106 0.1031 0.1031 28,053 -0.00(-1.81%)
Feb 08, 2022 0.1000 0.1050 0.0988 0.1050 109,179 +0.01(+6.71%)
Feb 07, 2022 0.0915 0.1031 0.0915 0.0984 231,148 -0.00(-0.10%)
Feb 04, 2022 0.0962 0.0997 0.0953 0.0985 135,117 +0.00(+4.23%)
Feb 03, 2022 0.0930 0.0970 0.0945 11,695 -0.00(-2.68%)
Feb 02, 2022 0.1000 0.1011 0.0934 0.0971 28,100 +0.00(+0.21%)
Feb 01, 2022 0.0989 0.1011 0.0920 0.0969 18,160 +0.00(+2.65%)
Jan 31, 2022 0.0950 0.0950 0.0944 0.0944 23,151 -0.00(-0.63%)
Jan 28, 2022 0.0936 0.0950 0.0934 0.0950 75,310 +0.00(+1.39%)
Jan 27, 2022 0.0880 0.0980 0.0880 0.0937 157,054 -0.00(-3.50%)
Jan 26, 2022 0.0980 0.1030 0.0880 0.0971 250,811 +0.00(+4.30%)
Jan 25, 2022 0.0955 0.0981 0.0875 0.0931 79,324 -0.00(-0.85%)
Jan 24, 2022 0.0951 0.1000 0.0854 0.0939 341,417 -0.00(-4.38%)
Jan 21, 2022 0.1100 0.1149 0.0950 0.0982 299,746 -0.01(-11.05%)
Jan 20, 2022 0.1116 0.1201 0.1076 0.1104 182,164 -0.00(-1.52%)
Jan 19, 2022 0.1200 0.1213 0.1116 0.1121 158,970 -0.00(-1.75%)
Jan 18, 2022 0.1200 0.1233 0.1124 0.1141 76,846 -0.00(-1.55%)
Jan 14, 2022 0.1159 0 -0.00(-1.78%)
Jan 13, 2022 0.1150 0.1206 0.1123 0.1180 424,600 +0.01(+6.31%)
Jan 12, 2022 0.1010 0.1164 0.1000 0.1110 535,774 +0.01(+11.00%)
Jan 11, 2022 0.0950 0.1000 0.0910 0.1000 108,692 +0.01(+11.11%)
Jan 10, 2022 0.0905 0.0905 0.0870 0.0900 41,265 +0.00(+0.00%)
Jan 07, 2022 0.0970 0.0970 0.0867 0.0900 52,925 +0.00(+4.77%)
Jan 06, 2022 0.0857 0.0891 0.0857 0.0859 157,972 +0.00(+3.87%)
Jan 05, 2022 0.0850 0.0892 0.0822 0.0827 43,103 -0.00(-5.05%)
Jan 04, 2022 0.0986 0.0986 0.0828 0.0871 50,000 +0.00(+2.59%)
Jan 03, 2022 0.0779 0.0849 0.0779 0.0849 50,265 -0.00(-1.85%)
Dec 31, 2021 0.0800 0.0865 0.0800 0.0865 114,123 +0.00(+1.88%)
Dec 30, 2021 0.0817 0.0870 0.0813 0.0849 204,814 +0.00(+2.91%)
Dec 29, 2021 0.0850 0.0850 0.0815 0.0825 404,744 +0.00(+5.36%)
Dec 28, 2021 0.0800 0.0849 0.0783 0.0783 126,215 -0.00(-4.04%)
Dec 27, 2021 0.0720 0.0900 0.0720 0.0816 139,081 +0.00(+0.37%)
Dec 23, 2021 0.0822 0.0899 0.0813 0.0813 118,609 -0.00(-2.98%)
Dec 22, 2021 0.0779 0.0860 0.0779 0.0838 77,531 +0.00(+3.08%)
Dec 21, 2021 0.0785 0.0850 0.0770 0.0813 85,295 +0.00(+0.74%)
Dec 20, 2021 0.0790 0.0828 0.0790 0.0807 5,843 -0.00(-0.25%)
Dec 17, 2021 0.0808 0.0850 0.0806 0.0809 58,167 -0.00(-4.37%)
Dec 16, 2021 0.0776 0.0860 0.0776 0.0846 99,800 +0.01(+9.02%)
Dec 15, 2021 0.0835 0.0866 0.0773 0.0776 61,444 -0.00(-1.77%)
Dec 14, 2021 0.0791 0.0831 0.0780 0.0790 45,468 -0.00(-4.24%)
Dec 13, 2021 0.0800 0.0870 0.0777 0.0825 143,792 -0.00(-4.07%)
Dec 10, 2021 0.0840 0.0900 0.0810 0.0860 181,326 -0.00(-2.38%)
Dec 09, 2021 0.0840 0.0900 0.0840 0.0881 165,095 +0.00(+4.88%)
Dec 08, 2021 0.0840 0.0840 0.0786 0.0840 142,010 +0.00(+4.09%)
Dec 07, 2021 0.0808 0.0845 0.0784 0.0807 87,830 +0.00(+0.87%)
Dec 06, 2021 0.0763 0.0860 0.0763 0.0800 11,854 +0.00(+0.63%)
Dec 03, 2021 0.0807 0.0821 0.0700 0.0795 272,405 -0.00(-3.05%)
Dec 02, 2021 0.0790 0.0836 0.0781 0.0820 37,480 -0.00(-0.36%)
Dec 01, 2021 0.0829 0.0838 0.0777 0.0823 152,226 -0.00(-2.02%)
Nov 30, 2021 0.0768 0.0840 0.0768 0.0840 95,419 +0.00(+3.70%)
Nov 29, 2021 0.0900 0.0900 0.0810 0.0810 136,016 -0.00(-5.70%)
Nov 26, 2021 0.0820 0.0860 0.0820 0.0859 34,562 +0.00(+0.00%)
Nov 24, 2021 0.0890 0.0890 0.0828 0.0859 243,095 -0.00(-1.04%)
Nov 23, 2021 0.0920 0.0920 0.0865 0.0868 52,417 -0.00(-1.48%)
Nov 22, 2021 0.0901 0.0922 0.0840 0.0881 91,437 +0.00(+1.85%)
Nov 19, 2021 0.0925 0.0925 0.0865 0.0865 240,953 -0.01(-6.49%)
Nov 18, 2021 0.0959 0.0925 0.0925 0.0925 144,912 -0.00(-3.14%)
Nov 17, 2021 0.0894 0.0957 0.0879 0.0955 8,234 +0.01(+9.14%)
Nov 16, 2021 0.0940 0.0940 0.0872 0.0875 75,309 -0.00(-0.79%)
Nov 15, 2021 0.0940 0.0977 0.0880 0.0882 171,193 -0.00(-4.13%)
Nov 12, 2021 0.0910 0.0993 0.0875 0.0920 38,108 -0.00(-3.97%)
Nov 11, 2021 0.1020 0.1020 0.0904 0.0958 53,845 -0.00(-4.20%)
Nov 10, 2021 0.0975 0.1000 54,086 -0.00(-2.44%)
Nov 09, 2021 0.1110 0.1110 0.1000 0.1025 142,963 +0.00(+5.13%)
Nov 08, 2021 0.0980 0.1000 0.0940 0.0975 147,092 +0.00(+1.56%)
Nov 05, 2021 0.0960 0.1009 0.0960 0.0960 78,993 -0.00(-0.31%)
Nov 04, 2021 0.0921 0.0970 0.0921 0.0963 18,878 -0.00(-1.03%)
Nov 03, 2021 0.0980 0.1005 0.0961 0.0973 103,237 -0.00(-2.99%)
Nov 02, 2021 0.1097 0.1110 0.1000 0.1003 42,333 -0.00(-3.56%)
Nov 01, 2021 0.0990 0.1042 0.0943 0.1040 220,448 +0.01(+10.05%)
Oct 29, 2021 0.0900 0.0969 0.0900 0.0945 91,353 +0.00(+5.00%)
Oct 28, 2021 0.0900 0.0938 0.0882 0.0900 688,890 +0.00(+0.00%)
Oct 27, 2021 0.0900 0.0919 0.0900 0.0900 73,829 -0.00(-3.54%)
Oct 26, 2021 0.0900 0.0933 120,332 +0.00(+2.08%)
Oct 25, 2021 0.0914 0.0917 0.0900 0.0914 49,081 -0.00(-0.65%)
Oct 22, 2021 0.0870 0.0998 0.0870 0.0920 348,341 -0.00(-0.43%)
Oct 21, 2021 0.1000 0.1019 0.0924 0.0924 157,362 -0.01(-9.32%)
Oct 20, 2021 0.0972 0.1020 0.0930 0.1019 58,136 +0.01(+7.72%)
Oct 19, 2021 0.0999 0.1006 0.0935 0.0946 850,986 -0.00(-4.73%)
Oct 18, 2021 0.0977 0.1016 0.0921 0.0993 128,288 -0.00(-2.07%)
Oct 15, 2021 0.0990 0.1025 0.0934 0.1014 161,781 +0.00(+0.10%)
Oct 14, 2021 0.1000 0.1051 0.0934 0.1013 170,360 +0.00(+1.40%)
Oct 13, 2021 0.1000 0.1120 0.0960 0.0999 138,172 -0.00(-4.40%)
Oct 12, 2021 0.0880 0.1062 0.0850 0.1045 453,572 +0.02(+18.75%)
Oct 11, 2021 0.0880 0.1000 0.0880 0.0880 125,758 +0.00(+2.33%)
Oct 08, 2021 0.0872 0.0887 0.0860 0.0860 189,634 +0.00(+0.00%)
Oct 07, 2021 0.0826 0.0881 0.0826 0.0860 101,349 +0.00(+0.00%)
Oct 06, 2021 0.0890 0.0910 0.0801 0.0860 250,245 -0.00(-2.27%)
Oct 05, 2021 0.0910 0.0951 0.0880 0.0880 57,972 -0.00(-3.72%)
Oct 04, 2021 0.0910 0.0914 0.0910 0.0914 18,032 +0.00(+3.86%)
Oct 01, 2021 0.0910 0.0910 0.0880 0.0880 24,386 -0.00(-3.19%)
Sep 30, 2021 0.0850 0.0909 0.0850 0.0909 29,547 +0.00(+3.30%)
Sep 29, 2021 0.0900 0.0909 0.0862 0.0880 64,718 -0.01(-7.47%)
Sep 28, 2021 0.0956 0.0956 0.0864 0.0951 718,388 +0.00(+3.37%)
Sep 27, 2021 0.0950 0.0994 0.0890 0.0920 206,339 -0.00(-3.06%)
Sep 24, 2021 0.0890 0.0994 0.0890 0.0949 112,911 +0.01(+9.08%)
Sep 23, 2021 0.0919 0.0919 0.0860 0.0870 119,018 +0.00(+1.16%)
Sep 22, 2021 0.0863 0.0870 0.0851 0.0860 53,635 +0.00(+2.02%)
Sep 21, 2021 0.0850 0.0864 0.0843 0.0843 142,198 -0.00(-3.10%)
Sep 20, 2021 0.0780 0.0892 0.0780 0.0870 367,863 -0.00(-2.25%)
Sep 17, 2021 0.0860 0.0943 0.0860 0.0890 70,997 +0.00(+2.65%)
Sep 16, 2021 0.0912 0.0912 0.0843 0.0867 251,104 -0.00(-1.48%)
Sep 15, 2021 0.0911 0.0949 0.0861 0.0880 205,166 -0.00(-2.22%)
Sep 14, 2021 0.0900 0.0992 0.0887 0.0900 102,836 +0.00(+0.00%)
Sep 13, 2021 0.0862 0.0900 0.0862 0.0900 376,507 +0.00(+0.00%)
Sep 10, 2021 0.0823 0.0954 0.0823 0.0900 254,198 -0.00(-1.64%)
Sep 09, 2021 0.0958 0.0997 0.0900 0.0915 166,592 -0.00(-3.68%)
Sep 08, 2021 0.0868 0.0951 0.0868 0.0950 30,007 +0.00(+3.49%)
Sep 07, 2021 0.0966 0.1000 0.0906 0.0918 70,050 -0.01(-7.27%)
Sep 03, 2021 0.0922 0.1000 0.0883 0.0990 179,736 +0.01(+8.32%)
Sep 02, 2021 0.0900 0.0914 0.0880 0.0914 71,374 +0.00(+3.86%)
Sep 01, 2021 0.0900 0.0900 0.0863 0.0880 417,097 -0.00(-2.22%)
Aug 31, 2021 0.0904 0.0922 0.0900 0.0900 40,372 -0.00(-1.21%)
Aug 30, 2021 0.1000 0.1000 0.0911 0.0911 37,642 -0.00(-4.71%)
Aug 27, 2021 0.0990 0.0990 0.0920 0.0956 96,517 +0.00(+0.63%)
Aug 26, 2021 0.0911 0.1041 0.0860 0.0950 66,614 -0.00(-1.45%)
Aug 25, 2021 0.0990 0.0990 0.0912 0.0964 84,446 -0.00(-2.63%)
Aug 24, 2021 0.0992 0.0992 0.0900 0.0990 67,236 +0.00(+4.87%)
Aug 23, 2021 0.0980 0.0998 0.0935 0.0944 138,594 -0.00(-0.63%)
Aug 20, 2021 0.0985 0.1011 0.0923 0.0950 54,443 -0.00(-3.36%)
Aug 19, 2021 0.0990 0.1027 0.0890 0.0983 58,714 -0.00(-1.70%)
Aug 18, 2021 0.0925 0.1065 0.0925 0.1000 233,689 +0.00(+0.50%)
Aug 17, 2021 0.1100 0.1100 0.0995 0.0995 132,975 -0.01(-5.24%)
Aug 16, 2021 0.1080 0.1177 0.1026 0.1050 126,047 -0.00(-2.78%)
Aug 13, 2021 0.1147 0.1153 0.1080 0.1080 47,931 -0.00(-4.26%)
Aug 12, 2021 0.1031 0.1170 0.1000 0.1128 348,929 +0.00(+4.64%)
Aug 11, 2021 0.1111 0.1138 0.1032 0.1078 74,470 +0.00(+2.86%)
Aug 10, 2021 0.1130 0.1130 0.1000 0.1048 103,911 +0.00(+1.55%)
Aug 09, 2021 0.1160 0.1200 0.1010 0.1032 191,646 -0.01(-6.27%)
Aug 06, 2021 0.1270 0.1270 0.1027 0.1101 74,590 -0.00(-1.70%)
Aug 05, 2021 0.1110 0.1164 0.1077 0.1120 40,303 +0.00(+0.72%)
Aug 04, 2021 0.1000 0.1200 0.1000 0.1112 161,930 +0.00(+1.09%)
Aug 03, 2021 0.1075 0.1135 0.1035 0.1100 122,860 -0.00(-0.18%)
Aug 02, 2021 0.1004 0.1250 0.1004 0.1102 112,436 +0.00(+2.23%)
Jul 30, 2021 0.1061 0.1123 0.1038 0.1078 408,153 +0.00(+3.55%)
Jul 29, 2021 0.1105 0.1105 0.1029 0.1041 70,630 -0.00(-0.86%)
Jul 28, 2021 0.1051 0.1061 0.1000 0.1050 36,970 +0.00(+0.86%)
Jul 27, 2021 0.1096 0.1096 0.0990 0.1041 56,389 +0.00(+0.87%)
Jul 26, 2021 0.1030 0.1043 0.0986 0.1032 48,480 +0.00(+3.20%)
Jul 23, 2021 0.1050 0.1100 0.0987 0.1000 44,046 -0.00(-4.76%)
Jul 22, 2021 0.1022 0.1120 0.1022 0.1050 74,815 +0.00(+2.84%)
Jul 21, 2021 0.0940 0.1042 0.0940 0.1021 112,101 +0.01(+8.62%)
Jul 20, 2021 0.0900 0.0948 0.0856 0.0940 254,349 +0.01(+6.82%)
Jul 19, 2021 0.0930 0.1000 0.0859 0.0880 388,817 -0.01(-7.85%)
Jul 16, 2021 0.0997 0.1030 0.0951 0.0955 315,893 -0.01(-5.82%)
Jul 15, 2021 0.1010 0.1030 0.0951 0.1014 266,142 -0.00(-2.97%)
Jul 14, 2021 0.1076 0.1083 0.1039 0.1045 401,315 -0.00(-2.43%)
Jul 13, 2021 0.1056 0.1100 0.1038 0.1071 152,585 -0.01(-5.64%)
Jul 12, 2021 0.1175 0.1190 0.1010 0.1135 251,691 +0.01(+4.80%)
Jul 09, 2021 0.1141 0.1160 0.1065 0.1083 284,325 -0.01(-6.31%)
Jul 08, 2021 0.1065 0.1160 0.1065 0.1156 82,676 +0.01(+5.09%)
Jul 07, 2021 0.1100 0.1201 0.1034 0.1100 431,549 -0.01(-10.71%)
Jul 06, 2021 0.1200 0.1302 0.1200 0.1232 181,496 -0.00(-2.69%)
Jul 02, 2021 0.1250 0.1345 0.1203 0.1266 165,238 +0.00(+3.26%)
Jul 01, 2021 0.1189 0.1305 0.1189 0.1226 75,780 -0.00(-1.76%)
Jun 30, 2021 0.1203 0.1296 0.1203 0.1248 106,764 -0.00(-0.95%)
Jun 29, 2021 0.1304 0.1304 0.1226 0.1260 141,555 +0.00(+3.62%)
Jun 28, 2021 0.1200 0.1200 0.1200 0.1216 221,612 -0.00(-3.87%)
Jun 25, 2021 0.1241 0.1265 0.1213 0.1265 99,959 +0.00(+0.32%)
Jun 24, 2021 0.1298 0.1321 0.1200 0.1261 114,547 +0.00(+0.48%)
Jun 23, 2021 0.1279 0.1311 0.1246 0.1255 189,140 -0.00(-3.31%)
Jun 22, 2021 0.1242 0.1337 0.1242 0.1298 211,673 +0.01(+4.26%)
Jun 21, 2021 0.1200 0.1330 0.1200 0.1245 608,791 -0.00(-3.49%)
Jun 18, 2021 0.1251 0.1367 0.1240 0.1290 186,682 -0.00(-3.44%)
Jun 17, 2021 0.1243 0.1336 0.1230 0.1336 195,576 +0.00(+0.38%)
Jun 16, 2021 0.1453 0.1453 0.1264 0.1331 175,011 -0.01(-6.53%)
Jun 15, 2021 0.1370 0.1478 0.1320 0.1424 77,406 +0.01(+3.94%)
Jun 14, 2021 0.1380 0.1506 0.1360 0.1370 191,516 -0.00(-2.07%)
Jun 11, 2021 0.1312 0.1399 0.1312 0.1399 94,853 +0.00(+2.19%)
Jun 10, 2021 0.1403 0.1430 0.1342 0.1369 191,020 -0.00(-2.91%)
Jun 09, 2021 0.1428 0.1499 0.1376 0.1410 100,462 +0.00(+1.81%)
Jun 08, 2021 0.1400 0.1430 0.1358 0.1385 192,179 -0.01(-3.82%)
Jun 07, 2021 0.1480 0.1578 0.1360 0.1440 220,652 -0.01(-4.70%)
Jun 04, 2021 0.1475 0.1542 0.1450 0.1511 190,773 -0.00(-0.53%)
Jun 03, 2021 0.1494 0.1600 0.1480 0.1519 283,373 -0.00(-1.36%)
Jun 02, 2021 0.1600 0.1652 0.1540 0.1540 161,604 +0.00(+0.79%)
Jun 01, 2021 0.1485 0.1720 0.1450 0.1528 353,686 +0.00(+0.53%)
May 28, 2021 0.1450 0.1581 0.1398 0.1520 908,900 +0.01(+4.83%)
May 27, 2021 0.1370 0.1499 0.1300 0.1450 340,091 +0.01(+8.53%)
May 26, 2021 0.1380 0.1380 0.1316 0.1336 188,321 -0.00(-2.55%)
May 25, 2021 0.1335 0.1371 0.1305 0.1371 86,605 +0.00(+1.86%)
May 24, 2021 0.1390 0.1390 0.1270 0.1346 47,615 +0.00(+0.00%)
May 21, 2021 0.1385 0.1385 0.1306 0.1346 190,495 -0.00(-0.30%)
May 20, 2021 0.1301 0.1580 0.1301 0.1350 125,483 -0.00(-0.07%)
May 19, 2021 0.1300 0.1370 0.1300 0.1351 58,810 -0.00(-0.73%)
May 18, 2021 0.1290 0.1448 0.1290 0.1361 101,090 +0.00(+1.57%)
May 17, 2021 0.1324 0.1419 0.1260 0.1340 70,077 -0.00(-0.22%)
May 14, 2021 0.1253 0.1374 0.1253 0.1343 172,435 +0.00(+2.99%)
May 13, 2021 0.1349 0.1417 0.1301 0.1304 253,311 -0.01(-6.19%)
May 12, 2021 0.1400 0.1456 0.1330 0.1390 446,928 -0.00(-0.36%)
May 11, 2021 0.1400 0.1500 0.1276 0.1395 161,785 +0.01(+5.76%)
May 10, 2021 0.1200 0.1321 0.1174 0.1319 443,234 +0.01(+9.92%)
May 07, 2021 0.1350 0.1350 0.1200 0.1200 787,913 -0.01(-6.18%)
May 06, 2021 0.1332 0.1388 0.1250 0.1279 255,482 -0.01(-3.98%)
May 05, 2021 0.1239 0.1403 0.1239 0.1332 263,273 -0.01(-4.10%)
May 04, 2021 0.1370 0.1427 0.1337 0.1389 223,306 -0.00(-0.79%)
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.