Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Assure Holdings Corp
(TSV:
IOM
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2021
8.300
8.300
8.300
68
+0.15(+1.84%)
Nov 24, 2021
8.150
8.150
8.150
0
+0.25(+3.16%)
Nov 23, 2021
7.900
7.900
7.900
7.900
566
-0.03(-0.38%)
Nov 22, 2021
7.930
7.930
7.930
7.930
100
-0.07(-0.88%)
Nov 18, 2021
8.000
8.000
8.000
0
-0.35(-4.19%)
Nov 17, 2021
8.350
8.350
8.350
8.350
303
+0.57(+7.33%)
Nov 16, 2021
7.000
7.780
7.000
7.780
495
+1.06(+15.77%)
Nov 15, 2021
6.720
6.720
6.720
6.720
184
+0.07(+1.05%)
Nov 12, 2021
6.650
6.650
6.600
6.650
400
+0.08(+1.22%)
Nov 09, 2021
6.570
6.570
6.570
6.570
100
-0.23(-3.38%)
Nov 04, 2021
6.800
6.800
6.800
0
+0.15(+2.26%)
Nov 03, 2021
6.650
6.650
6.650
6.650
100
+0.08(+1.22%)
Nov 02, 2021
6.750
6.750
6.570
6.570
300
-0.13(-1.94%)
Nov 01, 2021
6.700
6.700
6.700
6.700
258
-0.10(-1.47%)
Oct 29, 2021
6.800
6.800
6.800
6.800
100
+0.07(+1.04%)
Oct 28, 2021
6.920
6.990
6.730
6.730
400
+0.00(+0.00%)
Oct 27, 2021
6.500
6.730
6.700
6.730
4,640
-0.22(-3.17%)
Oct 26, 2021
7.000
7.000
6.950
6.950
1,685
-0.29(-4.01%)
Oct 25, 2021
7.000
7.240
7.000
7.240
880
+0.19(+2.70%)
Oct 22, 2021
7.000
7.050
7.000
7.050
2,960
-0.20(-2.76%)
Oct 21, 2021
7.860
7.860
7.250
7.250
1,550
-0.31(-4.10%)
Oct 20, 2021
7.560
7.560
7.560
7.560
140
-0.66(-8.03%)
Oct 19, 2021
8.220
8.220
8.220
8.220
100
-0.28(-3.29%)
Oct 18, 2021
8.500
8.500
8.500
8.500
1,060
-0.34(-3.85%)
Oct 12, 2021
8.840
8.840
8.840
40
-0.46(-4.95%)
Oct 08, 2021
9.300
9.300
9.300
0
+0.00(+0.00%)
Oct 07, 2021
9.300
9.300
9.300
9.300
100
+0.00(+0.00%)
Oct 06, 2021
9.300
9.300
9.300
9.300
1,300
-0.05(-0.53%)
Oct 05, 2021
9.260
9.350
9.260
9.350
900
-0.14(-1.48%)
Oct 01, 2021
9.490
9.490
9.490
0
-0.01(-0.11%)
Sep 30, 2021
9.500
9.500
9.500
9.500
100
-0.14(-1.45%)
Sep 29, 2021
9.980
9.980
9.640
9.640
440
-0.30(-3.02%)
Sep 28, 2021
9.940
9.940
9.940
9.940
3,266
+0.69(+7.46%)
Sep 24, 2021
9.250
9.250
9.250
0
-0.05(-0.54%)
Sep 22, 2021
9.300
9.300
9.300
0
+0.05(+0.54%)
Sep 20, 2021
9.250
9.250
9.250
0
+0.00(+0.00%)
Sep 17, 2021
9.300
9.300
9.250
9.250
3,021
-0.75(-7.50%)
Sep 15, 2021
10.00
10.00
10.00
1
+8.11(+429.10%)
Sep 07, 2021
1.890
1.890
1.890
3
-0.11(-5.50%)
Sep 03, 2021
2.000
2.000
2.000
0
+0.00(+0.00%)
Sep 02, 2021
1.900
2.000
1.890
2.000
3,976
+0.00(+0.00%)
Sep 01, 2021
2.000
2.100
1.990
2.000
40,700
+0.12(+6.38%)
Aug 31, 2021
1.760
1.880
1.760
1.880
1,200
+0.12(+6.82%)
Aug 30, 2021
1.760
1.760
1.760
1.760
3,100
-0.11(-5.88%)
Aug 26, 2021
1.870
1.870
1.870
0
-0.12(-6.03%)
Aug 25, 2021
1.990
2.000
1.990
1.990
1,450
+0.23(+13.07%)
Aug 24, 2021
1.900
1.900
1.760
1.760
17,637
-0.14(-7.37%)
Aug 23, 2021
2.000
2.000
1.820
1.900
28,451
-0.02(-1.04%)
Aug 19, 2021
1.920
1.920
1.920
0
-0.07(-3.52%)
Aug 18, 2021
1.990
1.990
1.990
1.990
272
+0.01(+0.51%)
Aug 17, 2021
2.090
2.090
1.870
1.980
5,965
-0.12(-5.71%)
Aug 16, 2021
2.090
2.100
2.090
2.100
7,000
-0.04(-1.87%)
Aug 13, 2021
2.140
2.140
2.140
2.140
100
+0.02(+0.94%)
Aug 12, 2021
2.100
2.120
2.100
2.120
5,203
-0.08(-3.64%)
Aug 11, 2021
2.190
2.200
2.190
2.200
1,300
+0.08(+3.77%)
Aug 10, 2021
1.750
2.120
1.750
2.120
29,600
+0.24(+12.77%)
Aug 09, 2021
1.880
1.880
1.880
1.880
2,500
-0.11(-5.53%)
Aug 06, 2021
2.160
2.160
1.990
1.990
18,790
-0.01(-0.50%)
Aug 05, 2021
2.000
2.000
2.000
2.000
1,000
+0.14(+7.53%)
Aug 04, 2021
1.900
1.900
1.860
1.860
22,000
-0.04(-2.11%)
Aug 03, 2021
2.010
2.060
1.900
1.900
17,377
-0.34(-15.18%)
Jul 30, 2021
2.240
2.240
2.240
0
-0.20(-8.20%)
Jul 29, 2021
2.290
2.500
2.220
2.440
18,200
+0.44(+22.00%)
Jul 27, 2021
2.000
2.000
2.000
0
-0.15(-6.98%)
Jul 26, 2021
2.150
2.150
2.150
2.150
8,800
+0.00(+0.00%)
Jul 23, 2021
2.250
2.250
2.150
2.150
8,600
-0.10(-4.44%)
Jul 22, 2021
2.250
2.350
2.100
2.250
34,200
-0.10(-4.26%)
Jul 21, 2021
2.360
2.360
2.350
2.350
2,300
+0.10(+4.44%)
Jul 19, 2021
2.250
2.250
2.250
0
-0.10(-4.26%)
Jul 15, 2021
2.350
2.350
2.350
0
-0.22(-8.56%)
Jul 13, 2021
2.570
2.570
2.570
0
+0.22(+9.36%)
Jul 12, 2021
2.550
2.550
2.350
2.350
3,700
-0.20(-7.84%)
Jul 09, 2021
2.500
2.550
2.490
2.550
7,800
+0.12(+4.94%)
Jul 08, 2021
2.500
2.500
2.430
2.430
7,620
-0.12(-4.71%)
Jul 07, 2021
2.570
2.630
2.460
2.550
18,155
-0.04(-1.54%)
Jul 06, 2021
2.790
2.790
2.520
2.590
40,600
-0.21(-7.50%)
Jul 05, 2021
2.850
2.850
2.800
2.800
2,300
+0.05(+1.82%)
Jul 02, 2021
2.650
2.750
2.650
2.750
17,407
+0.11(+4.17%)
Jun 30, 2021
2.640
2.640
2.640
0
+0.17(+6.88%)
Jun 29, 2021
2.400
2.500
2.380
2.470
18,880
+0.13(+5.56%)
Jun 28, 2021
2.330
2.350
2.330
2.340
8,350
+0.00(+0.00%)
Jun 25, 2021
2.180
2.340
2.180
2.340
53,100
+0.21(+9.86%)
Jun 24, 2021
2.130
2.130
2.130
2.130
10,000
-0.10(-4.48%)
Jun 23, 2021
2.090
2.230
2.090
2.230
27,192
+0.13(+6.19%)
Jun 22, 2021
2.020
2.100
1.990
2.100
41,913
+0.08(+3.96%)
Jun 21, 2021
1.830
2.020
1.830
2.020
52,320
+0.19(+10.38%)
Jun 18, 2021
1.800
1.830
1.800
1.830
3,150
+0.03(+1.67%)
Jun 17, 2021
1.830
1.830
1.790
1.800
9,509
-0.03(-1.64%)
Jun 16, 2021
1.820
1.830
1.820
1.830
2,000
+0.13(+7.65%)
Jun 14, 2021
1.700
1.700
1.700
15
-0.10(-5.56%)
Jun 11, 2021
1.840
1.840
1.770
1.800
17,800
-0.05(-2.70%)
Jun 10, 2021
1.850
1.850
1.850
1.850
1,500
+0.03(+1.65%)
Jun 09, 2021
1.820
1.820
1.820
1.820
2,500
+0.01(+0.55%)
Jun 08, 2021
1.750
1.820
1.750
1.810
8,775
+0.01(+0.56%)
Jun 07, 2021
1.700
1.800
1.700
1.800
73,800
+0.12(+7.14%)
Jun 04, 2021
1.640
1.700
1.640
1.680
40,600
+0.04(+2.44%)
Jun 03, 2021
155.00
1.640
1.540
1.640
4,170,000
+0.14(+9.33%)
Jun 02, 2021
1.490
1.500
1.400
1.500
34,620
+0.19(+14.50%)
Jun 01, 2021
1.310
1.310
1.310
1.310
300
-0.01(-0.76%)
May 28, 2021
1.320
1.320
1.320
0
-0.03(-2.22%)
May 27, 2021
1.410
1.460
1.350
1.350
12,030
-0.19(-12.34%)
May 26, 2021
1.540
1.540
1.540
1.540
1,500
+0.13(+9.22%)
May 25, 2021
1.350
1.420
1.350
1.410
25,954
+0.01(+0.71%)
May 21, 2021
1.400
1.400
1.400
0
+0.00(+0.00%)
May 17, 2021
1.400
1.400
1.400
0
-0.18(-11.39%)
May 14, 2021
1.450
1.600
1.400
1.580
26,500
+0.13(+8.97%)
May 13, 2021
1.410
1.450
1.410
1.450
7,890
+0.00(+0.00%)
May 12, 2021
1.450
1.450
1.450
1.450
4,100
+0.00(+0.00%)
May 11, 2021
1.460
1.460
1.460
1.450
21,380
-0.04(-2.68%)
May 10, 2021
1.570
1.570
1.490
1.490
4,900
-0.08(-5.10%)
May 07, 2021
1.560
1.570
1.560
1.570
380
+0.00(+0.00%)
May 06, 2021
1.570
1.570
1.570
1.570
2,900
-0.08(-4.85%)
May 05, 2021
1.690
1.690
1.650
1.650
2,100
-0.05(-2.94%)
May 04, 2021
1.720
1.820
1.690
1.700
5,899
+0.05(+3.03%)
May 03, 2021
1.720
1.720
1.560
1.650
3,339
-0.04(-2.37%)
Apr 29, 2021
1.690
1.690
1.690
0
+0.01(+0.60%)
Apr 28, 2021
1.730
1.780
1.650
1.680
33,650
+0.12(+7.69%)
Apr 26, 2021
1.560
1.560
1.560
0
+0.00(+0.00%)
Apr 23, 2021
1.550
1.560
1.490
1.560
10,200
+0.03(+1.96%)
Apr 22, 2021
1.530
1.540
1.500
1.530
22,100
+0.03(+2.00%)
Apr 21, 2021
1.500
1.500
1.500
1.500
200
+0.00(+0.00%)
Apr 20, 2021
1.420
1.500
1.420
1.500
3,550
-0.06(-3.85%)
Apr 19, 2021
1.560
1.560
1.560
1.560
1,600
+0.00(+0.00%)
Apr 16, 2021
1.480
1.560
1.480
1.560
4,400
+0.09(+6.12%)
Apr 15, 2021
1.410
1.470
1.410
1.470
19,693
+0.07(+5.00%)
Apr 14, 2021
1.410
1.500
1.400
1.400
55,000
-0.11(-7.28%)
Apr 13, 2021
1.620
1.620
1.490
1.510
3,300
-0.11(-6.79%)
Apr 12, 2021
1.620
1.620
1.620
1.620
900
+0.00(+0.00%)
Apr 09, 2021
1.610
1.620
1.610
1.620
4,900
-0.08(-4.71%)
Apr 08, 2021
1.620
1.700
1.620
1.700
10,303
+0.08(+4.94%)
Apr 07, 2021
1.630
1.630
1.620
1.620
10,859
-0.12(-6.90%)
Apr 06, 2021
1.620
1.740
1.620
1.740
1,200
+0.16(+10.13%)
Apr 05, 2021
1.590
1.590
1.580
1.580
1,000
-0.21(-11.73%)
Mar 31, 2021
1.790
1.790
1.790
0
-0.01(-0.56%)
Mar 29, 2021
1.800
1.800
1.800
0
-0.02(-1.10%)
Mar 26, 2021
1.900
1.950
1.700
1.820
29,050
+0.00(+0.00%)
Mar 25, 2021
1.750
1.820
1.750
1.820
5,100
+0.08(+4.60%)
Mar 24, 2021
1.740
1.740
1.740
1.740
300
-0.05(-2.79%)
Mar 23, 2021
1.760
1.790
1.760
1.790
22,900
+0.00(+0.00%)
Mar 22, 2021
1.800
1.800
1.780
1.790
2,714
+0.11(+6.55%)
Mar 19, 2021
1.690
1.690
1.680
1.680
5,800
+0.00(+0.00%)
Mar 18, 2021
1.750
1.750
1.680
1.680
34,205
-0.04(-2.33%)
Mar 17, 2021
1.750
1.750
1.720
1.720
4,100
-0.03(-1.71%)
Mar 16, 2021
1.750
1.750
1.750
1.750
3,000
-0.05(-2.78%)
Mar 15, 2021
1.860
1.860
1.800
1.800
6,650
-0.06(-3.23%)
Mar 11, 2021
1.860
1.860
1.860
0
+0.00(+0.00%)
Mar 10, 2021
1.860
1.860
1.860
1.860
200
+0.15(+8.77%)
Mar 09, 2021
1.790
1.790
1.710
1.710
25,900
-0.03(-1.72%)
Mar 08, 2021
1.730
1.810
1.690
1.740
77,400
+0.00(+0.00%)
Mar 05, 2021
1.720
1.810
1.700
1.740
67,240
+0.02(+1.16%)
Mar 04, 2021
1.910
1.920
1.690
1.720
45,710
-0.27(-13.57%)
Mar 03, 2021
2.000
2.030
1.980
1.990
57,955
-0.01(-0.50%)
Mar 02, 2021
2.030
2.050
1.950
2.000
43,313
-0.03(-1.48%)
Mar 01, 2021
1.980
2.030
1.980
2.030
48,169
+0.13(+6.84%)
Feb 26, 2021
1.900
1.930
1.840
1.900
28,650
+0.08(+4.40%)
Feb 25, 2021
1.790
2.020
1.790
1.820
80,050
+0.04(+2.25%)
Feb 24, 2021
1.760
1.780
1.750
1.780
11,100
+0.18(+11.25%)
Feb 23, 2021
1.680
1.720
1.530
1.600
41,977
-0.25(-13.51%)
Feb 22, 2021
1.770
1.890
1.700
1.850
33,350
+0.05(+2.78%)
Feb 19, 2021
1.750
1.800
1.650
1.800
73,900
+0.04(+2.27%)
Feb 18, 2021
1.750
1.760
1.750
1.760
9,900
-0.04(-2.22%)
Feb 17, 2021
1.750
1.800
1.690
1.800
25,600
+0.00(+0.00%)
Feb 16, 2021
1.890
1.900
1.740
1.800
38,043
+0.03(+1.69%)
Feb 12, 2021
1.770
1.770
1.770
0
+0.22(+14.19%)
Feb 11, 2021
1.500
1.550
1.500
1.550
38,733
+0.09(+6.16%)
Feb 10, 2021
1.480
1.490
1.440
1.460
7,917
+0.00(+0.00%)
Feb 09, 2021
1.470
1.480
1.460
1.460
11,700
-0.03(-2.01%)
Feb 08, 2021
1.540
1.550
1.490
1.490
25,390
-0.01(-0.67%)
Feb 05, 2021
1.440
1.500
1.430
1.500
57,234
+0.06(+4.17%)
Feb 04, 2021
1.440
1.440
1.440
1.440
501
+0.08(+5.88%)
Feb 03, 2021
1.380
1.440
1.360
1.360
13,900
+0.00(+0.00%)
Feb 02, 2021
1.360
1.360
1.360
1.360
1,300
+0.00(+0.00%)
Feb 01, 2021
1.360
1.360
1.360
1.360
16,500
+0.00(+0.00%)
Jan 29, 2021
1.390
1.390
1.360
1.360
11,330
-0.03(-2.16%)
Jan 28, 2021
1.340
1.390
1.330
1.390
3,500
+0.03(+2.21%)
Jan 27, 2021
1.340
1.360
1.320
1.360
18,480
+0.06(+4.62%)
Jan 26, 2021
1.510
1.510
1.300
1.300
42,187
-0.24(-15.58%)
Jan 25, 2021
1.520
1.540
1.520
1.540
4,728
+0.04(+2.67%)
Jan 22, 2021
1.500
1.500
1.490
1.500
34,430
+0.05(+3.45%)
Jan 21, 2021
1.450
1.450
1.440
1.450
46,900
+0.05(+3.57%)
Jan 20, 2021
1.410
1.410
1.400
1.400
1,800
-0.10(-6.67%)
Jan 15, 2021
1.500
1.500
1.500
0
+0.06(+4.17%)
Jan 14, 2021
1.410
1.490
1.390
1.440
59,950
-0.01(-0.69%)
Jan 13, 2021
1.400
1.450
1.400
1.450
32,400
+0.01(+0.69%)
Jan 12, 2021
1.440
1.440
1.440
1.440
100
+0.00(+0.00%)
Jan 11, 2021
1.400
1.440
1.400
1.440
6,900
+0.00(+0.00%)
Jan 08, 2021
1.440
1.440
1.440
1.440
1,000
+0.05(+3.60%)
Jan 07, 2021
1.350
1.400
1.350
1.390
82,290
+0.04(+2.96%)
Jan 06, 2021
1.300
1.390
1.300
1.350
32,050
+0.02(+1.50%)
Jan 05, 2021
1.330
1.330
1.330
1.330
100
-0.02(-1.48%)
Jan 04, 2021
1.350
1.350
1.350
1.350
247
+0.06(+4.65%)
Dec 31, 2020
1.290
1.290
1.290
0
-0.01(-0.77%)
Dec 29, 2020
1.300
1.300
1.300
0
+0.05(+4.00%)
Dec 23, 2020
1.250
1.250
1.250
0
-0.04(-3.10%)
Dec 22, 2020
1.280
1.290
1.280
1.290
1,800
+0.04(+3.20%)
Dec 21, 2020
1.310
1.310
1.160
1.250
14,800
-0.14(-10.07%)
Dec 17, 2020
1.390
1.390
1.390
0
-0.01(-0.71%)
Dec 16, 2020
1.310
1.440
1.310
1.400
30,140
-0.04(-2.78%)
Dec 15, 2020
1.330
1.440
1.330
1.440
15,800
+0.22(+18.03%)
Dec 14, 2020
1.330
1.330
1.220
1.220
2,223
-0.07(-5.43%)
Dec 11, 2020
1.240
1.290
1.230
1.290
4,600
+0.05(+4.03%)
Dec 10, 2020
1.430
1.440
1.240
1.240
4,500
-0.20(-13.89%)
Dec 09, 2020
1.470
1.470
1.440
1.440
2,300
+0.17(+13.39%)
Dec 08, 2020
1.540
1.540
1.270
1.270
1,100
-0.22(-14.77%)
Dec 07, 2020
1.520
1.550
1.490
1.490
15,740
+0.00(+0.00%)
Dec 04, 2020
1.600
1.600
1.450
1.490
33,310
+0.10(+7.19%)
Dec 03, 2020
1.270
1.530
1.230
1.390
104,830
+0.14(+11.20%)
Dec 02, 2020
1.050
1.250
1.050
1.250
85,932
+0.29(+30.21%)
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
.