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 (%)
Aug 31, 2020 0.6185 0.6185 0.6000 0.6100 20,631 -0.01(-0.81%)
Aug 28, 2020 0.6223 0.6223 0.6100 0.6150 75,500 +0.01(+1.65%)
Aug 27, 2020 0.6193 0.6193 0.6000 0.6050 27,408 -0.01(-1.31%)
Aug 26, 2020 0.6597 0.6597 0.6021 0.6130 40,787 +0.00(+0.38%)
Aug 25, 2020 0.6188 0.6188 0.6095 0.6107 31,124 -0.01(-1.66%)
Aug 24, 2020 0.6200 0.6300 0.6080 0.6210 104,908 +0.01(+2.15%)
Aug 21, 2020 0.6200 0.6216 0.6000 0.6079 42,300 -0.03(-4.27%)
Aug 20, 2020 0.6200 0.6350 0.6200 0.6350 15,908 +0.00(+0.16%)
Aug 19, 2020 0.6190 0.6483 0.6141 0.6340 51,603 +0.04(+6.55%)
Aug 18, 2020 0.6000 0.6020 0.5942 0.5950 31,993 +0.00(+0.83%)
Aug 17, 2020 0.5900 0.6100 0.5900 0.5901 34,585 -0.00(-0.52%)
Aug 14, 2020 0.5790 0.5932 0.5700 0.5932 21,400 +0.01(+2.29%)
Aug 13, 2020 0.6000 0.6025 0.5596 0.5799 62,516 -0.02(-3.35%)
Aug 12, 2020 0.5495 0.6000 0.5491 0.6000 78,906 +0.05(+9.19%)
Aug 11, 2020 0.5700 0.5850 0.5495 0.5495 15,150 -0.03(-4.45%)
Aug 10, 2020 0.5560 0.5995 0.5560 0.5751 97,100 -0.00(-0.78%)
Aug 07, 2020 0.5710 0.5800 0.5480 0.5796 64,000 +0.00(+0.63%)
Aug 06, 2020 0.5840 0.5840 0.5600 0.5760 63,780 +0.01(+2.00%)
Aug 05, 2020 0.5552 0.5647 0.5550 0.5647 20,359 +0.02(+3.71%)
Aug 04, 2020 0.5500 0.5600 0.5400 0.5445 42,018 +0.01(+1.25%)
Aug 03, 2020 0.5600 0.5600 0.5378 0.5378 75,295 -0.02(-3.48%)
Jul 31, 2020 0.5642 0.5642 0.5500 0.5572 113,600 -0.00(-0.71%)
Jul 30, 2020 0.5890 0.5900 0.5612 0.5612 62,354 -0.03(-5.04%)
Jul 29, 2020 0.6041 0.6041 0.5910 0.5910 34,815 -0.01(-1.50%)
Jul 28, 2020 0.6087 0.6099 0.5970 0.6000 18,760 +0.00(+0.00%)
Jul 27, 2020 0.6010 0.6200 0.5910 0.6000 110,139 -0.02(-2.96%)
Jul 24, 2020 0.6403 0.6515 0.6167 0.6183 83,300 -0.01(-1.92%)
Jul 23, 2020 0.6300 0.6340 0.6200 0.6304 79,827 +0.01(+2.25%)
Jul 22, 2020 0.6100 0.6200 0.6050 0.6165 64,271 +0.01(+1.92%)
Jul 21, 2020 0.5900 0.6077 0.5800 0.6049 106,709 +0.02(+4.24%)
Jul 20, 2020 0.5873 0.6000 0.5560 0.5803 45,467 +0.01(+1.66%)
Jul 17, 2020 0.5900 0.5900 0.5655 0.5708 33,800 -0.01(-1.30%)
Jul 16, 2020 0.5954 0.5987 0.5738 0.5783 83,301 +0.02(+3.27%)
Jul 15, 2020 0.5600 0.5790 0.5588 0.5600 52,504 -0.00(-0.44%)
Jul 14, 2020 0.5397 0.5760 0.5335 0.5625 76,614 +0.01(+1.11%)
Jul 13, 2020 0.5309 0.5961 0.5309 0.5563 115,817 +0.03(+4.78%)
Jul 10, 2020 0.4900 0.5309 0.4900 0.5309 184,700 +0.03(+6.18%)
Jul 09, 2020 0.5133 0.5241 0.5000 0.5000 79,235 -0.02(-2.91%)
Jul 08, 2020 0.5119 0.5150 0.5040 0.5150 70,500 +0.01(+0.98%)
Jul 07, 2020 0.5100 0.5100 0.5050 0.5100 44,000 +0.00(+0.89%)
Jul 06, 2020 0.4908 0.5060 0.4900 0.5055 126,149 +0.03(+6.76%)
Jul 02, 2020 0.4918 0.5000 0.4630 0.4735 142,500 -0.01(-2.87%)
Jul 01, 2020 0.4918 0.4918 0.4737 0.4875 24,050 +0.01(+1.56%)
Jun 30, 2020 0.4659 0.4848 0.4632 0.4800 79,764 +0.03(+5.91%)
Jun 29, 2020 0.4702 0.4800 0.4450 0.4532 192,098 -0.01(-2.43%)
Jun 26, 2020 0.5100 0.5100 0.4645 0.4645 76,900 -0.03(-5.78%)
Jun 25, 2020 0.5029 0.5040 0.4850 0.4930 76,725 -0.01(-2.34%)
Jun 24, 2020 0.4972 0.5048 0.4750 0.5048 84,039 +0.01(+3.02%)
Jun 23, 2020 0.5087 0.5087 0.4831 0.4900 85,965 -0.03(-5.04%)
Jun 22, 2020 0.4995 0.5190 0.4995 0.5160 28,700 +0.03(+6.39%)
Jun 19, 2020 0.4890 0.4900 0.4850 0.4850 6,600 +0.01(+1.04%)
Jun 18, 2020 0.4832 0.4832 0.4780 0.4800 13,500 -0.02(-3.67%)
Jun 17, 2020 0.5000 0.5000 0.4820 0.4983 13,487 +0.01(+1.71%)
Jun 16, 2020 0.4900 0.4994 0.4899 0.4899 21,350 +0.01(+2.06%)
Jun 15, 2020 0.4920 0.5059 0.4786 0.4800 152,914 -0.02(-3.96%)
Jun 12, 2020 0.5480 0.5480 0.4998 0.4998 39,900 -0.03(-5.84%)
Jun 11, 2020 0.5129 0.5660 0.5129 0.5308 191,380 -0.05(-8.39%)
Jun 10, 2020 0.5670 0.5970 0.5570 0.5794 113,965 +0.03(+5.73%)
Jun 09, 2020 0.5175 0.5480 0.5157 0.5480 109,450 +0.03(+6.20%)
Jun 08, 2020 0.4967 0.5171 0.4958 0.5160 128,665 +0.02(+3.99%)
Jun 05, 2020 0.4838 0.5075 0.4660 0.4962 181,800 +0.04(+8.29%)
Jun 04, 2020 0.4555 0.4646 0.4476 0.4582 11,761 -0.01(-1.88%)
Jun 03, 2020 0.4545 0.4670 0.4500 0.4670 14,000 +0.01(+1.52%)
Jun 02, 2020 0.4523 0.4620 0.4500 0.4600 27,531 +0.02(+4.43%)
Jun 01, 2020 0.4550 0.4600 0.4405 0.4405 138,687 -0.01(-1.34%)
May 29, 2020 0.4825 0.4834 0.4459 0.4465 106,600 -0.04(-8.09%)
May 28, 2020 0.4770 0.4860 0.4650 0.4858 44,447 +0.01(+1.21%)
May 27, 2020 0.4992 0.5000 0.4765 0.4800 87,403 -0.03(-5.14%)
May 26, 2020 0.4900 0.5060 0.4900 0.5060 17,903 +0.02(+3.27%)
May 22, 2020 0.4999 0.5020 0.4851 0.4900 21,300 -0.00(-0.51%)
May 21, 2020 0.4935 0.5016 0.4925 0.4925 14,050 +0.00(+0.51%)
May 20, 2020 0.4850 0.5003 0.4850 0.4900 21,980 -0.01(-2.00%)
May 19, 2020 0.5000 0.5045 0.5000 0.5000 114,500 +0.01(+2.04%)
May 18, 2020 0.4900 0.5249 0.4650 0.4900 57,177 +0.02(+3.73%)
May 15, 2020 0.4690 0.4800 0.4651 0.4724 68,400 +0.01(+2.03%)
May 14, 2020 0.4548 0.4690 0.4548 0.4630 43,156 +0.01(+2.89%)
May 13, 2020 0.5100 0.5100 0.4500 0.4500 69,850 -0.06(-11.76%)
May 12, 2020 0.5170 0.5264 0.4975 0.5100 48,986 -0.01(-1.54%)
May 11, 2020 0.4996 0.5329 0.4996 0.5180 32,027 +0.01(+2.33%)
May 08, 2020 0.4800 0.5086 0.4800 0.5062 115,000 +0.04(+7.70%)
May 07, 2020 0.4830 0.4850 0.4350 0.4700 30,775 +0.03(+7.55%)
May 06, 2020 0.4213 0.4427 0.4213 0.4370 9,580 +0.00(+0.55%)
May 05, 2020 0.4161 0.4436 0.4113 0.4346 59,836 +0.03(+6.42%)
May 04, 2020 0.4180 0.4341 0.4000 0.4084 60,825 -0.00(-0.44%)
May 01, 2020 0.4300 0.4462 0.4102 0.4102 64,000 -0.02(-4.36%)
Apr 30, 2020 0.4120 0.4415 0.4120 0.4289 21,485 +0.02(+3.88%)
Apr 29, 2020 0.3908 0.4370 0.3908 0.4129 72,583 +0.02(+5.87%)
Apr 28, 2020 0.4016 0.4047 0.3800 0.3900 65,784 -0.03(-7.14%)
Apr 27, 2020 0.4233 0.4233 0.3880 0.4200 39,441 +0.03(+9.09%)
Apr 24, 2020 0.4390 0.4390 0.3828 0.3850 28,100 -0.00(-0.05%)
Apr 23, 2020 0.4020 0.4020 0.3852 0.3852 14,700 -0.00(-1.23%)
Apr 22, 2020 0.3880 0.3915 0.3780 0.3900 37,000 +0.03(+6.85%)
Apr 21, 2020 0.3609 0.3790 0.3607 0.3650 27,420 -0.02(-5.46%)
Apr 20, 2020 0.4100 0.4180 0.3800 0.3861 27,105 -0.03(-7.65%)
Apr 17, 2020 0.4103 0.4181 0.3990 0.4181 55,700 +0.02(+4.53%)
Apr 16, 2020 0.4200 0.4200 0.3908 0.4000 45,565 -0.01(-1.36%)
Apr 15, 2020 0.4367 0.4387 0.4055 0.4055 14,429 -0.01(-2.69%)
Apr 14, 2020 0.4810 0.4810 0.4110 0.4167 100,238 -0.00(-0.79%)
Apr 13, 2020 0.4200 0.4200 0.3972 0.4200 39,256 +0.01(+2.46%)
Apr 09, 2020 0.3830 0.4200 0.3830 0.4099 92,000 +0.01(+2.47%)
Apr 08, 2020 0.3590 0.4060 0.3590 0.4000 76,358 +0.04(+12.55%)
Apr 07, 2020 0.3361 0.3590 0.3310 0.3554 65,862 +0.03(+10.24%)
Apr 06, 2020 0.3400 0.3575 0.3150 0.3224 136,985 -0.01(-2.60%)
Apr 03, 2020 0.3315 0.3315 0.3300 0.3310 1,700 -0.00(-1.31%)
Apr 02, 2020 0.3027 0.3354 0.3000 0.3354 77,879 +0.04(+11.80%)
Apr 01, 2020 0.3107 0.3150 0.2950 0.3000 95,825 -0.01(-4.28%)
Mar 31, 2020 0.3247 0.3350 0.3080 0.3134 56,009 -0.01(-3.27%)
Mar 30, 2020 0.3400 0.3400 0.3100 0.3240 124,859 -0.02(-6.09%)
Mar 27, 2020 0.3550 0.3550 0.3160 0.3450 166,300 -0.01(-1.43%)
Mar 26, 2020 0.3500 0.3500 0.3300 0.3500 47,365 +0.00(+0.26%)
Mar 25, 2020 0.3600 0.3730 0.3455 0.3491 148,331 -0.02(-5.90%)
Mar 24, 2020 0.3155 0.3730 0.3155 0.3710 80,670 +0.04(+12.42%)
Mar 23, 2020 0.3120 0.3639 0.3120 0.3300 38,771 -0.00(-0.60%)
Mar 20, 2020 0.3889 0.4000 0.3320 0.3320 164,200 -0.03(-9.54%)
Mar 19, 2020 0.4000 0.4070 0.3570 0.3670 56,788 +0.03(+7.94%)
Mar 18, 2020 0.3726 0.3730 0.3300 0.3400 125,458 -0.03(-9.33%)
Mar 17, 2020 0.4000 0.4000 0.3540 0.3750 67,687 +0.02(+4.17%)
Mar 16, 2020 0.3800 0.4285 0.3400 0.3600 350,030 -0.06(-14.29%)
Mar 13, 2020 0.4500 0.4700 0.4200 0.4200 213,800 -0.00(-0.24%)
Mar 12, 2020 0.4040 0.4400 0.3800 0.4210 65,192 -0.04(-8.58%)
Mar 11, 2020 0.5360 0.5360 0.4300 0.4605 222,482 -0.00(-0.97%)
Mar 10, 2020 0.5149 0.5366 0.4650 0.4650 178,446 -0.02(-5.10%)
Mar 09, 2020 0.5120 0.5190 0.4000 0.4900 178,128 -0.06(-10.91%)
Mar 06, 2020 0.5552 0.5750 0.5500 0.5500 22,600 -0.00(-0.72%)
Mar 05, 2020 0.5860 0.5945 0.5540 0.5540 87,871 -0.04(-6.26%)
Mar 04, 2020 0.6020 0.6020 0.5910 0.5910 7,739 -0.01(-1.50%)
Mar 03, 2020 0.5730 0.6539 0.5730 0.6000 94,986 +0.01(+1.59%)
Mar 02, 2020 0.5580 0.6114 0.5550 0.5906 125,540 +0.03(+6.28%)
Feb 28, 2020 0.5550 0.5600 0.5230 0.5557 157,400 -0.04(-6.67%)
Feb 27, 2020 0.5900 0.5954 0.5420 0.5954 170,923 -0.00(-0.27%)
Feb 26, 2020 0.6144 0.6380 0.5870 0.5970 96,542 -0.01(-1.86%)
Feb 25, 2020 0.6590 0.6660 0.5984 0.6083 86,685 -0.04(-6.42%)
Feb 24, 2020 0.6800 0.6850 0.6340 0.6500 121,038 -0.04(-5.14%)
Feb 21, 2020 0.6993 0.7000 0.6700 0.6852 26,800 +0.01(+0.76%)
Feb 20, 2020 0.7015 0.7064 0.6730 0.6800 36,171 -0.03(-4.75%)
Feb 19, 2020 0.7000 0.7150 0.6928 0.7139 54,151 +0.02(+3.52%)
Feb 18, 2020 0.6520 0.7000 0.6300 0.6896 66,890 +0.04(+5.49%)
Feb 14, 2020 0.6850 0.6900 0.6296 0.6537 266,100 -0.03(-4.39%)
Feb 13, 2020 0.7000 0.7100 0.6700 0.6837 66,640 -0.02(-2.33%)
Feb 12, 2020 0.7200 0.7213 0.7000 0.7000 22,901 -0.02(-2.76%)
Feb 11, 2020 0.7190 0.7280 0.7100 0.7199 87,564 +0.02(+2.70%)
Feb 10, 2020 0.7080 0.7410 0.7010 0.7010 140,511 -0.03(-3.97%)
Feb 07, 2020 0.7800 0.7800 0.7266 0.7300 146,300 -0.02(-2.93%)
Feb 06, 2020 0.7540 0.7960 0.7400 0.7520 35,219 +0.02(+2.31%)
Feb 05, 2020 0.7708 0.7800 0.7300 0.7350 119,715 -0.03(-3.77%)
Feb 04, 2020 0.8120 0.8120 0.7350 0.7638 386,815 -0.06(-7.53%)
Feb 03, 2020 0.8261 0.8450 0.8027 0.8260 19,074 +0.02(+1.98%)
Jan 31, 2020 0.8270 0.8290 0.7896 0.8100 21,800 -0.01(-1.45%)
Jan 30, 2020 0.8160 0.8460 0.8160 0.8219 68,543 -0.03(-3.54%)
Jan 29, 2020 0.8367 0.8521 0.8367 0.8521 4,820 +0.00(+0.01%)
Jan 28, 2020 0.8300 0.8520 0.8290 0.8520 22,660 +0.01(+0.83%)
Jan 27, 2020 0.8410 0.8703 0.8350 0.8450 116,766 -0.04(-3.98%)
Jan 24, 2020 0.8885 0.8885 0.8500 0.8800 28,700 +0.01(+0.69%)
Jan 23, 2020 0.8386 0.8740 0.8386 0.8740 44,294 +0.01(+1.27%)
Jan 22, 2020 0.8583 0.8760 0.8500 0.8630 7,083 +0.01(+1.48%)
Jan 21, 2020 0.8350 0.8700 0.8350 0.8504 24,219 -0.02(-2.25%)
Jan 17, 2020 0.8900 0.8900 0.8541 0.8700 54,100 -0.02(-1.69%)
Jan 16, 2020 0.8950 0.9000 0.8700 0.8850 32,785 +0.00(+0.37%)
Jan 15, 2020 0.9096 0.9200 0.8800 0.8817 50,502 -0.03(-2.80%)
Jan 14, 2020 0.9373 0.9373 0.9000 0.9071 65,470 +0.00(+0.12%)
Jan 13, 2020 0.8796 0.9130 0.8738 0.9060 119,342 +0.03(+2.95%)
Jan 10, 2020 0.8320 0.8800 0.8183 0.8800 113,300 +0.06(+7.32%)
Jan 09, 2020 0.8000 0.8200 0.7820 0.8200 70,238 +0.03(+3.80%)
Jan 08, 2020 0.7937 0.8000 0.7790 0.7900 66,040 +0.02(+2.66%)
Jan 07, 2020 0.7800 0.7874 0.7630 0.7695 50,370 +0.00(+0.12%)
Jan 06, 2020 0.7967 0.8049 0.7222 0.7686 274,887 -0.03(-3.93%)
Jan 03, 2020 0.8059 0.8059 0.7900 0.8000 24,000 +0.00(+0.26%)
Jan 02, 2020 0.7915 0.8000 0.7875 0.7979 87,071 +0.03(+4.25%)
Dec 31, 2019 0.7700 0.7800 0.7470 0.7654 97,100 -0.01(-1.48%)
Dec 30, 2019 0.8000 0.8000 0.7695 0.7769 44,395 +0.00(+0.27%)
Dec 27, 2019 0.7770 0.8000 0.7700 0.7748 63,900 -0.01(-0.67%)
Dec 26, 2019 0.7800 0.7940 0.7800 0.7800 17,213 +0.00(+0.62%)
Dec 24, 2019 0.7940 0.7940 0.7470 0.7752 65,400 -0.00(-0.59%)
Dec 23, 2019 0.7300 0.8000 0.7240 0.7798 96,282 +0.06(+8.31%)
Dec 20, 2019 0.7300 0.7300 0.7178 0.7200 5,500 -0.02(-3.10%)
Dec 19, 2019 0.7500 0.7500 0.7430 0.7430 2,035 +0.02(+2.48%)
Dec 18, 2019 0.7209 0.7350 0.7201 0.7250 29,220 -0.02(-2.03%)
Dec 17, 2019 0.7350 0.7400 0.7247 0.7400 17,894 +0.03(+4.76%)
Dec 16, 2019 0.7200 0.7200 0.7045 0.7064 122,800 -0.01(-1.89%)
Dec 13, 2019 0.7230 0.7400 0.7135 0.7200 49,600 +0.00(+0.00%)
Dec 12, 2019 0.7315 0.7315 0.7100 0.7200 32,950 +0.01(+0.70%)
Dec 11, 2019 0.7250 0.7450 0.7078 0.7150 43,800 -0.01(-1.42%)
Dec 10, 2019 0.7310 0.7310 0.7200 0.7253 5,136 -0.01(-1.32%)
Dec 09, 2019 0.7050 0.7410 0.7050 0.7350 14,071 +0.01(+1.00%)
Dec 06, 2019 0.7600 0.7600 0.7040 0.7277 64,800 -0.02(-2.32%)
Dec 05, 2019 0.7510 0.7510 0.7248 0.7450 21,050 +0.02(+2.05%)
Dec 04, 2019 0.7470 0.7590 0.7300 0.7300 19,495 +0.00(+0.54%)
Dec 03, 2019 0.7300 0.7420 0.7200 0.7261 32,537 +0.00(+0.29%)
Dec 02, 2019 0.7430 0.7430 0.7160 0.7240 42,329 -0.00(-0.14%)
Nov 29, 2019 0.7295 0.7337 0.7250 0.7250 20,000 +0.01(+1.98%)
Nov 27, 2019 0.7119 0.7276 0.7058 0.7109 9,000 +0.01(+0.87%)
Nov 26, 2019 0.7010 0.7115 0.6800 0.7048 66,000 -0.01(-1.29%)
Nov 25, 2019 0.7195 0.7200 0.7080 0.7140 24,500 -0.01(-0.83%)
Nov 22, 2019 0.7177 0.7200 0.7177 0.7200 8,000 +0.00(+0.28%)
Nov 21, 2019 0.7180 0.7180 0.7180 0.7180 2,500 +0.00(+0.00%)
Nov 20, 2019 0.7130 0.7200 0.7000 0.7180 55,084 +0.01(+1.13%)
Nov 19, 2019 0.7100 0.7100 0.7040 0.7100 13,730 -0.01(-0.70%)
Nov 18, 2019 0.6980 0.7160 0.6980 0.7150 36,263 +0.00(+0.28%)
Nov 15, 2019 0.7220 0.7220 0.6990 0.7130 24,400 -0.00(-0.11%)
Nov 14, 2019 0.7120 0.7350 0.7072 0.7138 34,510 -0.01(-0.86%)
Nov 13, 2019 0.7170 0.7250 0.7000 0.7200 104,030 +0.00(+0.28%)
Nov 12, 2019 0.7513 0.7513 0.7160 0.7180 59,718 -0.00(-0.55%)
Nov 11, 2019 0.7400 0.7400 0.7220 0.7220 25,108 -0.02(-2.17%)
Nov 08, 2019 0.7132 0.7383 0.7132 0.7380 24,700 -0.00(-0.27%)
Nov 07, 2019 0.7590 0.7590 0.7400 0.7400 43,386 +0.00(+0.01%)
Nov 06, 2019 0.7490 0.7490 0.7318 0.7399 31,200 -0.01(-1.46%)
Nov 05, 2019 0.7820 0.7820 0.7407 0.7509 28,125 -0.02(-1.97%)
Nov 04, 2019 0.7700 0.7700 0.7500 0.7660 36,928 -0.00(-0.52%)
Nov 01, 2019 0.7785 0.7960 0.7700 0.7700 33,700 -0.01(-1.16%)
Oct 31, 2019 0.7850 0.7920 0.7750 0.7790 8,845 +0.01(+1.43%)
Oct 30, 2019 0.7700 0.7700 0.7650 0.7680 4,800 +0.00(+0.21%)
Oct 29, 2019 0.7900 0.7919 0.7664 0.7664 25,500 -0.02(-2.54%)
Oct 28, 2019 0.7810 0.7864 0.7720 0.7864 20,600 +0.01(+0.82%)
Oct 25, 2019 0.7779 0.7900 0.7750 0.7800 35,600 -0.02(-2.01%)
Oct 24, 2019 0.7988 0.8000 0.7820 0.7960 30,347 -0.00(-0.56%)
Oct 23, 2019 0.7850 0.8005 0.7740 0.8005 44,250 +0.02(+1.97%)
Oct 22, 2019 0.7860 0.7860 0.7609 0.7850 24,765 +0.00(+0.03%)
Oct 21, 2019 0.7420 0.7850 0.7360 0.7848 13,293 +0.01(+1.79%)
Oct 18, 2019 0.7900 0.7900 0.7630 0.7710 42,900 +0.00(+0.13%)
Oct 17, 2019 0.7871 0.7962 0.7700 0.7700 29,519 -0.00(-0.13%)
Oct 16, 2019 0.7617 0.7710 0.7617 0.7710 2,694 -0.00(-0.13%)
Oct 15, 2019 0.7360 0.7720 0.7360 0.7720 6,100 +0.03(+4.18%)
Oct 14, 2019 0.7588 0.7588 0.7405 0.7410 4,766 -0.01(-0.94%)
Oct 11, 2019 0.7473 0.7480 0.7360 0.7480 42,200 +0.02(+3.17%)
Oct 10, 2019 0.7247 0.7420 0.7247 0.7250 40,900 -0.00(-0.03%)
Oct 09, 2019 0.7260 0.7403 0.7200 0.7252 10,951 -0.00(-0.11%)
Oct 08, 2019 0.7258 0.7260 0.7200 0.7260 16,206 -0.00(-0.55%)
Oct 07, 2019 0.7380 0.7490 0.7300 0.7300 11,850 +0.00(+0.00%)
Oct 04, 2019 0.7200 0.7300 0.7200 0.7300 19,200 +0.01(+0.83%)
Oct 03, 2019 0.7389 0.7389 0.7240 0.7240 7,784 -0.01(-1.04%)
Oct 02, 2019 0.7405 0.7405 0.7300 0.7316 29,066 -0.02(-2.97%)
Oct 01, 2019 0.8060 0.8060 0.7277 0.7540 54,675 -0.03(-3.75%)
Sep 30, 2019 0.8186 0.8338 0.7834 0.7834 37,737 +0.00(+0.27%)
Sep 27, 2019 0.8150 0.8150 0.7700 0.7813 45,600 -0.02(-2.34%)
Sep 26, 2019 0.8000 0.8182 0.7873 0.8000 18,801 +0.01(+1.30%)
Sep 25, 2019 0.8187 0.8187 0.7630 0.7897 31,118 -0.03(-3.66%)
Sep 24, 2019 0.8415 0.8415 0.7950 0.8197 33,255 -0.01(-1.50%)
Sep 23, 2019 0.7950 0.8450 0.7900 0.8322 79,431 +0.04(+5.34%)
Sep 20, 2019 0.7550 0.7935 0.7550 0.7900 118,300 +0.03(+3.95%)
Sep 19, 2019 0.7500 0.7600 0.7500 0.7600 20,725 +0.02(+2.84%)
Sep 18, 2019 0.7593 0.7593 0.7390 0.7390 8,900 -0.02(-2.12%)
Sep 17, 2019 0.7340 0.7550 0.7340 0.7550 7,773 +0.02(+2.03%)
Sep 16, 2019 0.7520 0.7520 0.7260 0.7400 21,665 -0.01(-1.33%)
Sep 13, 2019 0.7223 0.7500 0.7200 0.7500 8,100 +0.03(+4.17%)
Sep 12, 2019 0.7100 0.7200 0.7100 0.7200 27,837 +0.02(+2.46%)
Sep 11, 2019 0.7197 0.7197 0.7027 0.7027 5,070 +0.00(+0.10%)
Sep 10, 2019 0.6970 0.7052 0.6970 0.7020 32,475 +0.01(+1.96%)
Sep 09, 2019 0.6817 0.6930 0.6817 0.6885 21,351 -0.00(-0.65%)
Sep 06, 2019 0.6855 0.7028 0.6855 0.6930 18,700 +0.01(+1.54%)
Sep 05, 2019 0.6894 0.7071 0.6751 0.6825 17,900 +0.00(+0.37%)
Sep 04, 2019 0.7025 0.7100 0.6800 0.6800 20,455 -0.02(-2.86%)
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.