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

Excelsior Mining Corp (OP: EXMGF )

0.1295 -0.0035 (-2.63%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 7, 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 (%)
May 31, 2019 0.7078 0.7158 0.7049 0.7100 5,000 +0.02(+2.75%)
May 30, 2019 0.7000 0.7018 0.6910 0.6910 10,125 -0.01(-1.19%)
May 29, 2019 0.7000 0.7010 0.6849 0.6993 15,945 +0.03(+4.22%)
May 28, 2019 0.6790 0.7045 0.6700 0.6710 43,845 -0.04(-5.80%)
May 24, 2019 0.7102 0.7267 0.7029 0.7123 46,800 +0.02(+2.92%)
May 23, 2019 0.6921 0.6921 0.6921 0.6921 1,040 -0.02(-2.92%)
May 22, 2019 0.6964 0.7129 0.6870 0.7129 13,900 +0.02(+2.95%)
May 21, 2019 0.7100 0.7100 0.6925 0.6925 8,075 -0.01(-1.07%)
May 20, 2019 0.7100 0.7100 0.7000 0.7000 11,825 -0.01(-1.86%)
May 17, 2019 0.7227 0.7314 0.7133 0.7133 10,900 -0.01(-0.88%)
May 16, 2019 0.7350 0.7350 0.7099 0.7196 54,719 +0.02(+2.16%)
May 15, 2019 0.6940 0.7044 0.6767 0.7044 20,600 +0.03(+3.82%)
May 14, 2019 0.6780 0.6810 0.6550 0.6785 54,227 +0.02(+3.59%)
May 13, 2019 0.6650 0.6780 0.6550 0.6550 19,004 -0.03(-3.96%)
May 10, 2019 0.6995 0.7095 0.6684 0.6820 42,300 -0.03(-4.04%)
May 09, 2019 0.6996 0.7107 0.6996 0.7107 39,500 +0.01(+1.12%)
May 08, 2019 0.7070 0.7070 0.6920 0.7028 2,600 +0.02(+2.60%)
May 07, 2019 0.7100 0.7100 0.6822 0.6850 16,959 -0.02(-2.97%)
May 06, 2019 0.7000 0.7060 0.7000 0.7060 2,001 -0.00(-0.23%)
May 03, 2019 0.6908 0.7076 0.6908 0.7076 13,500 +0.02(+2.55%)
May 02, 2019 0.6640 0.6960 0.6640 0.6900 23,500 -0.00(-0.19%)
May 01, 2019 0.6980 0.7017 0.6650 0.6913 9,000 -0.01(-0.96%)
Apr 30, 2019 0.6729 0.6980 0.6550 0.6980 43,100 +0.04(+5.76%)
Apr 29, 2019 0.6722 0.6946 0.6500 0.6600 42,959 -0.01(-1.49%)
Apr 26, 2019 0.6731 0.7168 0.6634 0.6700 39,000 +0.00(+0.00%)
Apr 25, 2019 0.6750 0.6800 0.6700 0.6700 20,120 +0.00(+0.10%)
Apr 24, 2019 0.6540 0.6748 0.6540 0.6693 23,035 -0.01(-1.49%)
Apr 23, 2019 0.7100 0.7100 0.6776 0.6794 40,189 -0.03(-4.31%)
Apr 22, 2019 0.7300 0.7384 0.7000 0.7100 67,832 -0.03(-3.69%)
Apr 18, 2019 0.7300 0.7372 0.7162 0.7372 10,700 +0.01(+1.85%)
Apr 17, 2019 0.7278 0.7344 0.7238 0.7238 5,950 +0.00(+0.39%)
Apr 16, 2019 0.7380 0.7400 0.7210 0.7210 43,556 -0.01(-1.90%)
Apr 15, 2019 0.7483 0.7483 0.7267 0.7350 56,450 -0.02(-2.26%)
Apr 12, 2019 0.7446 0.7558 0.7350 0.7520 17,100 +0.02(+2.31%)
Apr 11, 2019 0.7320 0.7550 0.7320 0.7350 12,700 +0.01(+0.68%)
Apr 10, 2019 0.7343 0.7343 0.7300 0.7300 2,500 -0.02(-2.29%)
Apr 09, 2019 0.7500 0.7620 0.7226 0.7471 117,154 -0.02(-2.97%)
Apr 08, 2019 0.7700 0.7703 0.7510 0.7700 9,754 +0.00(+0.00%)
Apr 05, 2019 0.7755 0.7755 0.7494 0.7700 24,300 -0.00(-0.08%)
Apr 04, 2019 0.7847 0.7897 0.7560 0.7706 63,465 -0.02(-2.73%)
Apr 03, 2019 0.7707 0.8000 0.7707 0.7922 19,162 -0.00(-0.10%)
Apr 02, 2019 0.8020 0.8020 0.7773 0.7930 12,757 +0.02(+2.03%)
Apr 01, 2019 0.7823 0.7900 0.7772 0.7772 25,981 +0.01(+0.94%)
Mar 29, 2019 0.7628 0.7907 0.7628 0.7700 61,300 +0.01(+1.32%)
Mar 28, 2019 0.7700 0.7716 0.7600 0.7600 11,400 +0.01(+1.33%)
Mar 27, 2019 0.7700 0.7730 0.7500 0.7500 18,200 -0.01(-0.66%)
Mar 26, 2019 0.7670 0.7700 0.7500 0.7550 41,894 +0.01(+0.79%)
Mar 25, 2019 0.7900 0.7900 0.7491 0.7491 53,705 -0.04(-5.18%)
Mar 22, 2019 0.8249 0.8249 0.7850 0.7900 28,300 -0.05(-5.95%)
Mar 21, 2019 0.7905 0.8400 0.7905 0.8400 26,258 +0.04(+5.00%)
Mar 20, 2019 0.8200 0.8230 0.7940 0.8000 36,461 -0.02(-2.44%)
Mar 19, 2019 0.8150 0.8246 0.8150 0.8200 9,500 +0.01(+0.86%)
Mar 18, 2019 0.8300 0.8362 0.8056 0.8130 118,560 -0.02(-2.05%)
Mar 15, 2019 0.8275 0.8449 0.8197 0.8300 14,700 +0.02(+2.17%)
Mar 14, 2019 0.8352 0.8352 0.7820 0.8124 41,231 -0.03(-3.89%)
Mar 13, 2019 0.8534 0.8688 0.8352 0.8453 28,169 +0.00(+0.43%)
Mar 12, 2019 0.8323 0.8451 0.8175 0.8417 34,171 +0.02(+2.96%)
Mar 11, 2019 0.8080 0.8468 0.8047 0.8175 84,227 +0.02(+2.95%)
Mar 08, 2019 0.8159 0.8453 0.7280 0.7941 42,300 -0.01(-1.60%)
Mar 07, 2019 0.8240 0.8240 0.7482 0.8070 104,555 -0.03(-3.12%)
Mar 06, 2019 0.8259 0.8330 0.8105 0.8330 48,827 +0.02(+2.71%)
Mar 05, 2019 0.7848 0.8130 0.7774 0.8110 108,658 +0.03(+4.44%)
Mar 04, 2019 0.7463 0.7800 0.7277 0.7765 63,003 +0.04(+5.75%)
Mar 01, 2019 0.7190 0.7360 0.7190 0.7343 56,000 +0.02(+2.89%)
Feb 28, 2019 0.6821 0.7185 0.6821 0.7137 4,300 +0.01(+1.42%)
Feb 27, 2019 0.7177 0.7177 0.6768 0.7037 42,225 -0.01(-0.89%)
Feb 26, 2019 0.6712 0.7100 0.6681 0.7100 100,265 +0.03(+4.92%)
Feb 25, 2019 0.6482 0.6767 0.6229 0.6767 67,400 +0.05(+8.00%)
Feb 22, 2019 0.6300 0.6410 0.6211 0.6266 126,800 +0.01(+1.39%)
Feb 21, 2019 0.6192 0.6266 0.6150 0.6180 21,800 +0.01(+1.46%)
Feb 20, 2019 0.6217 0.6281 0.6091 0.6091 24,700 -0.00(-0.15%)
Feb 19, 2019 0.5987 0.6130 0.5987 0.6100 79,059 +0.00(+0.69%)
Feb 15, 2019 0.6100 0.6100 0.6058 0.6058 2,400 +0.00(+0.55%)
Feb 14, 2019 0.6176 0.6200 0.6025 0.6025 28,776 -0.02(-2.82%)
Feb 13, 2019 0.6249 0.6300 0.6000 0.6200 46,400 +0.02(+2.56%)
Feb 12, 2019 0.6221 0.6222 0.6045 0.6045 16,779 -0.01(-1.87%)
Feb 11, 2019 0.6151 0.6293 0.6100 0.6160 11,150 +0.02(+2.67%)
Feb 08, 2019 0.6180 0.6180 0.5949 0.6000 30,400 -0.00(-0.76%)
Feb 07, 2019 0.6300 0.6300 0.5940 0.6046 69,631 -0.03(-4.64%)
Feb 06, 2019 0.6259 0.6400 0.6120 0.6340 66,658 -0.01(-0.94%)
Feb 05, 2019 0.5899 0.6400 0.5899 0.6400 36,490 +0.00(+0.41%)
Feb 04, 2019 0.6135 0.6470 0.6100 0.6374 17,660 +0.03(+4.42%)
Feb 01, 2019 0.6430 0.6430 0.6104 0.6104 28,300 -0.03(-4.18%)
Jan 31, 2019 0.6366 0.6400 0.6236 0.6370 31,800 +0.00(+0.65%)
Jan 30, 2019 0.6300 0.6346 0.6020 0.6329 23,940 +0.01(+2.08%)
Jan 29, 2019 0.6466 0.6470 0.6200 0.6200 56,100 -0.02(-2.97%)
Jan 28, 2019 0.6450 0.6450 0.6275 0.6390 22,450 +0.03(+4.81%)
Jan 25, 2019 0.5962 0.6181 0.5962 0.6097 74,300 +0.01(+1.40%)
Jan 24, 2019 0.5880 0.6063 0.5880 0.6013 50,908 -0.00(-0.12%)
Jan 23, 2019 0.6250 0.6250 0.6020 0.6020 12,500 +0.00(+0.17%)
Jan 22, 2019 0.6070 0.6100 0.5985 0.6010 20,100 -0.01(-2.28%)
Jan 18, 2019 0.6150 0.6150 0.6150 0.6150 5,000 -0.00(-0.39%)
Jan 17, 2019 0.6029 0.6290 0.6029 0.6174 17,800 +0.00(+0.06%)
Jan 16, 2019 0.6170 0.6170 0.6170 45 +0.00(+0.00%)
Jan 15, 2019 0.6391 0.6391 0.6170 0.6170 18,850 -0.01(-1.01%)
Jan 14, 2019 0.6380 0.6380 0.6147 0.6233 3,859 -0.00(-0.27%)
Jan 11, 2019 0.6300 0.6390 0.6230 0.6250 37,100 -0.01(-0.79%)
Jan 10, 2019 0.6390 0.6400 0.6265 0.6300 39,719 -0.01(-1.44%)
Jan 09, 2019 0.6226 0.6402 0.6226 0.6392 40,600 +0.02(+2.40%)
Jan 08, 2019 0.6373 0.6373 0.6242 0.6242 2,250 -0.01(-0.86%)
Jan 07, 2019 0.6234 0.6535 0.6159 0.6296 47,900 +0.01(+1.55%)
Jan 04, 2019 0.6404 0.6419 0.6189 0.6200 38,300 +0.01(+2.31%)
Jan 03, 2019 0.6155 0.6163 0.5932 0.6060 37,500 -0.01(-1.46%)
Jan 02, 2019 0.6300 0.6384 0.6058 0.6150 41,054 -0.00(-0.65%)
Dec 31, 2018 0.6209 0.6209 0.5938 0.6190 73,900 +0.02(+3.17%)
Dec 28, 2018 0.6000 0.6136 0.5812 0.6000 45,500 +0.00(+0.00%)
Dec 27, 2018 0.5400 0.6001 0.5373 0.6000 120,920 +0.06(+11.11%)
Dec 26, 2018 0.5300 0.5700 0.5250 0.5400 12,200 +0.02(+2.86%)
Dec 24, 2018 0.5535 0.5713 0.5250 0.5250 73,600 -0.03(-6.08%)
Dec 21, 2018 0.5700 0.5953 0.5464 0.5590 116,900 -0.03(-5.41%)
Dec 20, 2018 0.6487 0.6487 0.5678 0.5910 97,034 -0.04(-6.21%)
Dec 19, 2018 0.6310 0.6500 0.6301 0.6301 34,845 -0.00(-0.63%)
Dec 18, 2018 0.6428 0.6610 0.6295 0.6341 51,941 -0.01(-1.00%)
Dec 17, 2018 0.6740 0.6740 0.6405 0.6405 64,069 -0.01(-1.61%)
Dec 14, 2018 0.6600 0.6630 0.6500 0.6510 22,000 -0.01(-1.36%)
Dec 13, 2018 0.6860 0.6866 0.6600 0.6600 18,150 -0.01(-2.14%)
Dec 12, 2018 0.6716 0.7014 0.6716 0.6744 12,698 -0.01(-2.01%)
Dec 11, 2018 0.6900 0.6962 0.6845 0.6882 37,900 +0.01(+1.07%)
Dec 10, 2018 0.7091 0.7091 0.6719 0.6809 31,550 -0.01(-1.26%)
Dec 07, 2018 0.7337 0.7337 0.6880 0.6896 76,900 -0.01(-1.49%)
Dec 06, 2018 0.7218 0.7346 0.7000 0.7000 48,350 -0.04(-5.41%)
Dec 04, 2018 0.7300 0.7440 0.7300 0.7400 33,500 +0.01(+1.37%)
Dec 03, 2018 0.7499 0.7499 0.7203 0.7300 49,425 +0.02(+3.02%)
Nov 30, 2018 0.6873 0.7086 0.6873 0.7086 21,700 +0.01(+1.23%)
Nov 29, 2018 0.7131 0.7131 0.6952 0.7000 47,150 -0.01(-1.10%)
Nov 28, 2018 0.7391 0.7401 0.7030 0.7078 50,800 -0.02(-2.24%)
Nov 27, 2018 0.7500 0.7500 0.7240 0.7240 11,166 -0.01(-1.86%)
Nov 26, 2018 0.7302 0.7466 0.7302 0.7377 14,550 +0.00(+0.48%)
Nov 23, 2018 0.7400 0.7499 0.7342 0.7342 11,100 -0.01(-1.18%)
Nov 21, 2018 0.7430 0.7430 0.7430 0 +0.00(+0.65%)
Nov 20, 2018 0.7586 0.7586 0.7381 0.7382 24,550 -0.03(-3.50%)
Nov 19, 2018 0.7622 0.7650 0.7474 0.7650 27,850 +0.01(+0.92%)
Nov 16, 2018 0.7661 0.7661 0.7563 0.7580 19,300 +0.01(+1.74%)
Nov 15, 2018 0.7437 0.7521 0.7344 0.7450 25,564 -0.01(-0.67%)
Nov 14, 2018 0.7500 0.7600 0.7395 0.7500 101,570 +0.00(+0.00%)
Nov 13, 2018 0.7396 0.7594 0.7396 0.7500 17,382 -0.01(-1.32%)
Nov 12, 2018 0.7600 0.7600 0.7600 0.7600 20,800 +0.01(+1.74%)
Nov 09, 2018 0.7556 0.7620 0.7470 0.7470 22,600 -0.02(-2.20%)
Nov 08, 2018 0.7600 0.7690 0.7400 0.7638 80,685 +0.01(+0.77%)
Nov 07, 2018 0.7575 0.7610 0.7575 0.7580 58,200 +0.01(+1.88%)
Nov 06, 2018 0.7493 0.7541 0.7300 0.7440 131,632 -0.02(-2.76%)
Nov 05, 2018 0.7683 0.7750 0.7547 0.7651 45,467 +0.01(+1.32%)
Nov 02, 2018 0.7667 0.7700 0.7473 0.7551 68,000 -0.00(-0.45%)
Nov 01, 2018 0.8233 0.8240 0.7554 0.7585 30,293 -0.04(-5.48%)
Oct 31, 2018 0.7115 0.8418 0.7100 0.8025 137,473 +0.09(+13.32%)
Oct 30, 2018 0.7050 0.7098 0.6995 0.7082 26,000 -0.01(-1.64%)
Oct 29, 2018 0.7177 0.7200 0.7100 0.7200 41,500 -0.01(-1.15%)
Oct 26, 2018 0.7273 0.7284 0.6963 0.7284 16,800 +0.01(+0.77%)
Oct 25, 2018 0.7284 0.7508 0.7214 0.7228 36,600 +0.01(+1.75%)
Oct 24, 2018 0.7280 0.7280 0.7100 0.7104 44,800 -0.03(-4.00%)
Oct 23, 2018 0.7426 0.7533 0.7199 0.7400 41,616 -0.01(-1.57%)
Oct 22, 2018 0.7465 0.7581 0.7465 0.7518 12,169 +0.01(+1.93%)
Oct 19, 2018 0.7433 0.7677 0.7376 0.7376 27,600 -0.02(-2.25%)
Oct 18, 2018 0.7716 0.7716 0.7476 0.7546 22,487 -0.01(-1.49%)
Oct 17, 2018 0.7828 0.7843 0.7624 0.7660 19,172 -0.01(-1.15%)
Oct 16, 2018 0.7600 0.7850 0.7462 0.7749 67,790 +0.00(+0.00%)
Oct 15, 2018 0.8029 0.8029 0.7686 0.7749 14,651 -0.00(-0.60%)
Oct 12, 2018 0.7527 0.7796 0.7430 0.7796 58,800 +0.03(+3.99%)
Oct 11, 2018 0.7736 0.7860 0.7158 0.7497 76,533 -0.01(-0.74%)
Oct 10, 2018 0.7700 0.7710 0.7112 0.7553 114,255 -0.01(-1.27%)
Oct 09, 2018 0.8200 0.8540 0.7650 0.7650 114,105 -0.05(-5.56%)
Oct 08, 2018 0.8100 0.8100 0.7800 0.8100 22,800 +0.03(+4.35%)
Oct 05, 2018 0.7700 0.8954 0.7700 0.7762 251,100 +0.05(+6.18%)
Oct 04, 2018 0.7585 0.7585 0.7310 0.7310 26,540 -0.02(-2.79%)
Oct 03, 2018 0.7450 0.7600 0.7400 0.7520 29,797 +0.02(+2.27%)
Oct 02, 2018 0.7345 0.7356 0.7300 0.7353 33,240 -0.00(-0.37%)
Oct 01, 2018 0.7387 0.7387 0.7356 0.7380 27,480 +0.01(+0.72%)
Sep 28, 2018 0.7300 0.7327 0.7197 0.7327 23,700 +0.01(+1.48%)
Sep 27, 2018 0.7300 0.7350 0.7200 0.7220 39,456 -0.01(-0.69%)
Sep 26, 2018 0.7300 0.7380 0.7270 0.7270 30,197 +0.00(+0.21%)
Sep 25, 2018 0.7383 0.7390 0.7255 0.7255 17,750 +0.01(+0.93%)
Sep 24, 2018 0.7352 0.7352 0.7179 0.7188 28,773 -0.02(-2.26%)
Sep 21, 2018 0.7100 0.7400 0.7000 0.7354 138,400 +0.04(+5.10%)
Sep 20, 2018 0.6950 0.6997 0.6658 0.6997 24,029 +0.00(+0.60%)
Sep 19, 2018 0.6370 0.7090 0.6370 0.6955 24,388 +0.03(+4.16%)
Sep 18, 2018 0.6593 0.6677 0.6370 0.6677 55,816 +0.01(+1.47%)
Sep 17, 2018 0.6505 0.6650 0.6505 0.6580 20,150 +0.00(+0.00%)
Sep 14, 2018 0.6700 0.6700 0.6580 0.6580 2,400 -0.00(-0.53%)
Sep 13, 2018 0.6844 0.7028 0.6549 0.6615 13,274 -0.06(-7.86%)
Sep 12, 2018 0.6659 0.7216 0.6659 0.7179 11,340 +0.05(+8.23%)
Sep 11, 2018 0.6967 0.6967 0.6580 0.6633 59,040 -0.02(-3.29%)
Sep 10, 2018 0.6897 0.6900 0.6700 0.6859 35,100 +0.01(+2.07%)
Sep 07, 2018 0.7020 0.7020 0.6640 0.6720 24,600 +0.00(+0.30%)
Sep 06, 2018 0.7123 0.7123 0.6503 0.6700 31,506 -0.04(-5.96%)
Sep 05, 2018 0.7588 0.7633 0.7119 0.7125 24,435 -0.04(-5.84%)
Sep 04, 2018 0.7574 0.7616 0.7467 0.7567 26,511 -0.00(-0.43%)
Aug 31, 2018 0.7600 0.7600 0.7600 0 -0.01(-1.58%)
Aug 30, 2018 0.8000 0.8000 0.7702 0.7722 29,000 -0.03(-3.63%)
Aug 29, 2018 0.7520 0.8100 0.7520 0.8013 19,555 +0.05(+6.06%)
Aug 28, 2018 0.7560 0.7717 0.7450 0.7555 26,030 -0.01(-1.53%)
Aug 27, 2018 0.7649 0.7760 0.7649 0.7672 10,000 +0.01(+1.21%)
Aug 24, 2018 0.7675 0.7700 0.7580 0.7580 5,500 +0.01(+1.22%)
Aug 23, 2018 0.7751 0.7751 0.7485 0.7489 27,700 -0.02(-2.74%)
Aug 22, 2018 0.8000 0.8000 0.7500 0.7700 29,201 -0.01(-1.47%)
Aug 21, 2018 0.7422 0.8190 0.7346 0.7815 136,350 +0.05(+6.31%)
Aug 20, 2018 0.6983 0.7351 0.6888 0.7351 71,300 +0.04(+5.89%)
Aug 17, 2018 0.6726 0.6942 0.6726 0.6942 17,700 +0.02(+3.61%)
Aug 16, 2018 0.6430 0.6718 0.6430 0.6700 52,600 -0.01(-1.47%)
Aug 15, 2018 0.7005 0.7005 0.6523 0.6800 72,719 -0.02(-3.23%)
Aug 14, 2018 0.7260 0.7260 0.7000 0.7027 16,150 -0.02(-3.38%)
Aug 13, 2018 0.7275 0.7483 0.7171 0.7273 47,900 -0.00(-0.10%)
Aug 10, 2018 0.7660 0.7700 0.7130 0.7280 23,200 -0.03(-4.08%)
Aug 09, 2018 0.7947 0.7947 0.7590 0.7590 92,360 +0.02(+2.71%)
Aug 08, 2018 0.6700 0.7390 0.6500 0.7390 85,074 +0.09(+13.69%)
Aug 07, 2018 0.6603 0.6725 0.6407 0.6500 156,558 +0.03(+4.84%)
Aug 06, 2018 0.6600 0.6920 0.6200 0.6200 33,037 -0.03(-4.76%)
Aug 03, 2018 0.6979 0.6979 0.6400 0.6510 108,300 -0.04(-5.65%)
Aug 02, 2018 0.6983 0.7125 0.6900 0.6900 12,300 -0.00(-0.32%)
Aug 01, 2018 0.7326 0.7326 0.6912 0.6922 37,501 -0.02(-2.56%)
Jul 31, 2018 0.7281 0.7281 0.6888 0.7104 34,020 +0.01(+1.49%)
Jul 30, 2018 0.7200 0.7270 0.6743 0.7000 130,442 -0.03(-4.24%)
Jul 27, 2018 0.7400 0.7551 0.7250 0.7310 27,700 -0.01(-1.62%)
Jul 26, 2018 0.7653 0.7753 0.7262 0.7430 50,974 -0.02(-2.67%)
Jul 25, 2018 0.7887 0.8085 0.7486 0.7634 92,650 -0.00(-0.05%)
Jul 24, 2018 0.7480 0.7660 0.7443 0.7638 61,945 +0.02(+2.62%)
Jul 23, 2018 0.7597 0.7777 0.7443 0.7443 16,830 +0.00(+0.58%)
Jul 20, 2018 0.7732 0.7800 0.7298 0.7400 56,201 -0.03(-3.90%)
Jul 19, 2018 0.7870 0.7889 0.7474 0.7700 86,201 -0.02(-2.53%)
Jul 18, 2018 0.7897 0.7984 0.7700 0.7900 11,676 -0.00(-0.45%)
Jul 17, 2018 0.7540 0.7936 0.7500 0.7936 24,700 +0.02(+3.06%)
Jul 16, 2018 0.7800 0.7800 0.7500 0.7700 80,468 -0.02(-1.91%)
Jul 13, 2018 0.7929 0.8081 0.7528 0.7850 172,875 -0.03(-3.86%)
Jul 12, 2018 0.7930 0.8165 0.7930 0.8165 24,722 +0.04(+4.68%)
Jul 11, 2018 0.8595 0.8980 0.7700 0.7800 194,284 -0.09(-10.46%)
Jul 10, 2018 0.8754 0.8799 0.8666 0.8711 95,630 -0.01(-1.01%)
Jul 09, 2018 0.8515 0.9000 0.8487 0.8800 57,112 +0.01(+1.58%)
Jul 06, 2018 0.8342 0.8741 0.8342 0.8663 85,483 +0.04(+4.37%)
Jul 05, 2018 0.8645 0.8657 0.8300 0.8300 80,760 -0.07(-8.25%)
Jul 03, 2018 0.9046 0.9046 0.9046 0 -0.02(-1.67%)
Jul 02, 2018 0.9610 0.9610 0.8440 0.9200 31,093 +0.00(+0.22%)
Jun 29, 2018 0.8399 0.9180 0.8360 0.9180 73,931 +0.09(+10.20%)
Jun 28, 2018 0.8050 0.8572 0.8050 0.8330 167,250 +0.02(+2.80%)
Jun 27, 2018 0.7992 0.8627 0.7889 0.8103 207,196 -0.02(-2.37%)
Jun 26, 2018 0.9309 0.9309 0.8210 0.8300 623,221 -0.06(-6.86%)
Jun 25, 2018 1.058 1.087 0.8770 0.8912 339,185 -0.09(-9.07%)
Jun 22, 2018 1.000 1.000 0.9750 0.9800 26,921 +0.00(+0.50%)
Jun 21, 2018 0.9875 0.9900 0.9665 0.9751 34,567 -0.01(-1.41%)
Jun 20, 2018 0.9800 1.030 0.9787 0.9890 48,091 +0.01(+0.62%)
Jun 19, 2018 1.050 1.050 0.9733 0.9829 97,584 -0.02(-2.10%)
Jun 18, 2018 1.018 1.020 0.9500 1.004 50,891 +0.01(+0.69%)
Jun 15, 2018 1.030 0.9793 0.9971 48,370 -0.03(-3.19%)
Jun 14, 2018 1.003 1.030 1.003 1.030 59,550 +0.02(+1.98%)
Jun 13, 2018 1.019 1.037 1.000 1.010 49,877 -0.01(-0.98%)
Jun 12, 2018 1.029 1.029 0.9887 1.020 155,202 -0.02(-1.92%)
Jun 11, 2018 1.110 1.110 1.030 1.040 243,319 -0.07(-6.31%)
Jun 08, 2018 1.119 1.130 1.110 1.110 323,251 -0.01(-0.69%)
Jun 07, 2018 1.139 1.139 1.118 1.118 12,315 +0.01(+0.51%)
Jun 06, 2018 1.104 1.120 1.100 1.112 32,368 +0.01(+1.09%)
Jun 05, 2018 1.092 1.112 1.090 1.100 32,698 -0.00(-0.36%)
Jun 04, 2018 1.110 1.110 1.080 1.104 57,789 +0.01(+1.10%)
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.