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 25, 2020
1.110
1.110
1.110
0
-0.09(-7.50%)
Nov 20, 2020
1.200
1.200
1.200
0
+0.00(+0.00%)
Nov 19, 2020
1.200
1.200
1.200
1.200
400
-0.01(-0.83%)
Nov 18, 2020
1.210
1.210
1.210
1.210
100
-0.01(-0.82%)
Nov 17, 2020
1.010
1.250
1.010
1.220
1,485
-0.03(-2.40%)
Nov 16, 2020
1.250
1.250
1.250
1.250
100
+0.15(+13.64%)
Nov 13, 2020
1.030
1.100
1.030
1.100
17,000
+0.07(+6.80%)
Nov 12, 2020
1.030
1.030
1.030
1.030
200
+0.02(+1.98%)
Nov 11, 2020
1.010
1.010
1.010
1
+0.00(+0.00%)
Nov 10, 2020
1.040
1.100
1.010
1.010
19,900
-0.03(-2.88%)
Nov 09, 2020
0.9400
1.040
0.9400
1.040
13,986
+0.04(+4.00%)
Nov 06, 2020
0.8500
1.000
0.8500
1.000
10,300
+0.00(+0.00%)
Nov 05, 2020
1.000
1.000
1.000
1.000
200
+0.00(+0.00%)
Nov 04, 2020
0.9000
1.000
0.9000
1.000
15,400
+0.18(+21.95%)
Nov 03, 2020
0.8200
0.8200
0.8200
0.8200
9,500
-0.04(-4.65%)
Oct 30, 2020
0.8600
0.8600
0.8600
0
-0.14(-14.00%)
Oct 29, 2020
1.000
1.000
1.000
1.000
2,000
+0.08(+8.70%)
Oct 28, 2020
0.9200
0.9200
0.9200
0.9200
3,000
+0.00(+0.00%)
Oct 26, 2020
0.9200
0.9200
0.9200
0
-0.03(-3.16%)
Oct 23, 2020
1.000
1.000
0.9500
0.9500
5,200
-0.05(-5.00%)
Oct 22, 2020
0.9700
1.000
0.9700
1.000
2,500
+0.03(+3.09%)
Oct 20, 2020
0.9700
0.9700
0.9700
0
-0.02(-2.02%)
Oct 19, 2020
1.050
1.050
0.9900
0.9900
24,400
-0.03(-2.94%)
Oct 16, 2020
1.050
1.050
1.020
1.020
14,700
+0.01(+0.99%)
Oct 15, 2020
1.010
1.010
1.010
1.010
200
+0.00(+0.00%)
Oct 14, 2020
1.050
1.050
1.010
1.010
25,300
-0.04(-3.81%)
Oct 13, 2020
0.9500
1.050
0.9300
1.050
131,009
+0.00(+0.00%)
Oct 09, 2020
1.050
1.050
1.050
0
+0.00(+0.00%)
Oct 08, 2020
1.050
1.050
1.050
1.050
1,000
+0.02(+1.94%)
Oct 07, 2020
1.030
1.030
1.020
1.030
11,000
-0.04(-3.74%)
Sep 29, 2020
1.070
1.070
1.070
0
+0.04(+3.88%)
Sep 25, 2020
1.030
1.030
1.030
0
+0.07(+7.29%)
Sep 24, 2020
1.140
1.140
0.9600
0.9600
600
-0.09(-8.57%)
Sep 22, 2020
1.050
1.050
1.050
0
+0.02(+1.94%)
Sep 21, 2020
1.040
1.040
1.030
1.030
3,400
-0.11(-9.65%)
Sep 18, 2020
1.140
1.140
1.140
1.140
1,600
-0.03(-2.56%)
Sep 17, 2020
1.170
1.180
1.170
1.170
19,300
+0.08(+7.34%)
Sep 16, 2020
1.150
1.150
1.010
1.090
1,700
-0.01(-0.91%)
Sep 14, 2020
1.100
1.100
1.100
0
-0.08(-6.78%)
Sep 11, 2020
1.190
1.190
1.000
1.180
5,899
+0.00(+0.00%)
Sep 10, 2020
1.190
1.210
1.180
1.180
5,700
-0.02(-1.67%)
Sep 09, 2020
1.050
1.200
0.9500
1.200
14,800
+0.02(+1.69%)
Sep 08, 2020
1.000
1.180
1.000
1.180
6,750
-0.02(-1.67%)
Sep 04, 2020
1.200
1.200
1.200
0
+0.09(+8.11%)
Sep 01, 2020
1.110
1.110
1.110
0
-0.09(-7.50%)
Aug 31, 2020
1.180
1.200
1.180
1.200
9,500
+0.05(+4.35%)
Aug 28, 2020
1.050
1.150
1.040
1.150
12,108
+0.08(+7.48%)
Aug 27, 2020
1.110
1.110
1.070
1.070
3,200
-0.11(-9.32%)
Aug 26, 2020
1.150
1.180
1.150
1.180
4,800
+0.15(+14.56%)
Aug 25, 2020
1.030
1.030
1.030
1.030
619
+0.00(+0.00%)
Aug 24, 2020
1.150
1.150
1.030
1.030
10,000
+0.01(+0.98%)
Aug 21, 2020
1.020
1.020
1.020
1.020
1,900
-0.10(-8.93%)
Aug 20, 2020
1.120
1.120
1.050
1.120
13,430
-0.13(-10.40%)
Aug 19, 2020
1.250
1.250
1.250
1.250
3,500
+0.01(+0.81%)
Aug 17, 2020
1.240
1.240
1.240
0
-0.01(-0.80%)
Aug 14, 2020
1.250
1.250
1.250
1.250
11,664
+0.05(+4.17%)
Aug 13, 2020
1.020
1.210
1.020
1.200
38,842
+0.05(+4.35%)
Aug 12, 2020
1.000
1.150
1.000
1.150
38,222
+0.17(+17.35%)
Aug 11, 2020
0.9200
0.9800
0.8300
0.9800
9,100
-0.03(-2.97%)
Aug 10, 2020
0.9400
1.010
0.9400
1.010
1,700
+0.01(+1.00%)
Aug 06, 2020
1.000
1.000
1.000
0
+0.04(+4.17%)
Aug 05, 2020
0.9900
0.9900
0.9600
0.9600
5,000
-0.01(-1.03%)
Aug 04, 2020
0.9700
0.9700
0.9700
0.9700
1,250
+0.00(+0.00%)
Jul 31, 2020
0.9700
0.9700
0.9700
0
+0.04(+4.30%)
Jul 30, 2020
0.9200
0.9300
0.9200
0.9300
10,456
+0.03(+3.33%)
Jul 29, 2020
0.9000
0.9000
0.9000
0.9000
3,000
-0.05(-5.26%)
Jul 28, 2020
0.9200
0.9500
0.9100
0.9500
18,960
+0.02(+2.15%)
Jul 27, 2020
0.9400
0.9400
0.9200
0.9300
6,100
-0.07(-7.00%)
Jul 23, 2020
1.000
1.000
1.000
0
-0.01(-0.99%)
Jul 22, 2020
1.080
1.120
0.9900
1.010
68,116
-0.15(-12.93%)
Jul 21, 2020
1.100
1.160
1.100
1.160
4,225
+0.06(+5.45%)
Jul 20, 2020
1.130
1.130
1.100
1.100
4,043
-0.03(-2.65%)
Jul 17, 2020
1.090
1.130
1.090
1.130
4,800
-0.02(-1.74%)
Jul 16, 2020
1.140
1.190
1.140
1.150
700
+0.02(+1.77%)
Jul 15, 2020
1.200
1.250
1.060
1.130
34,550
-0.07(-5.83%)
Jul 14, 2020
1.150
1.200
1.090
1.200
38,798
+0.10(+9.09%)
Jul 09, 2020
1.100
1.100
1.100
0
-0.05(-4.35%)
Jul 08, 2020
1.170
1.210
1.150
1.150
81,060
+0.07(+6.48%)
Jul 07, 2020
1.100
1.100
1.050
1.080
43,000
-0.05(-4.42%)
Jul 06, 2020
1.170
1.170
1.130
1.130
19,500
-0.07(-5.83%)
Jul 02, 2020
1.200
1.200
1.200
0
+0.00(+0.00%)
Jun 30, 2020
1.200
1.200
1.200
0
-0.03(-2.44%)
Jun 29, 2020
1.200
1.240
1.170
1.230
26,800
+0.03(+2.50%)
Jun 26, 2020
1.290
1.290
1.200
1.200
5,600
-0.05(-4.00%)
Jun 25, 2020
1.280
1.350
1.250
1.250
51,300
-0.01(-0.79%)
Jun 24, 2020
1.260
1.260
1.170
1.260
5,465
+0.06(+5.00%)
Jun 23, 2020
1.200
1.200
1.200
1.200
11,900
-0.13(-9.77%)
Jun 18, 2020
1.330
1.330
1.330
0
-0.07(-5.00%)
Jun 11, 2020
1.400
1.400
1.400
0
-0.01(-0.71%)
Jun 09, 2020
1.410
1.410
1.410
0
+0.02(+1.44%)
Jun 08, 2020
1.400
1.400
1.390
1.390
9,452
-0.01(-0.71%)
Jun 05, 2020
1.310
1.400
1.310
1.400
10,250
+0.02(+1.45%)
Jun 04, 2020
1.390
1.390
1.350
1.380
7,200
-0.02(-1.43%)
Jun 03, 2020
1.280
1.400
1.280
1.400
15,377
+0.10(+7.69%)
Jun 02, 2020
1.300
1.300
1.300
1.300
100
+0.05(+4.00%)
Jun 01, 2020
1.230
1.260
1.220
1.250
39,300
+0.05(+4.17%)
May 29, 2020
1.240
1.240
1.200
1.200
5,200
-0.15(-11.11%)
May 28, 2020
1.450
1.450
1.350
1.350
37,500
+0.00(+0.00%)
May 27, 2020
1.360
1.490
1.300
1.350
52,151
+0.04(+3.05%)
May 26, 2020
1.240
1.400
1.160
1.310
80,059
+0.10(+8.26%)
May 22, 2020
1.210
1.210
1.210
0
+0.07(+6.14%)
May 21, 2020
1.120
1.140
1.120
1.140
3,900
+0.03(+2.70%)
May 20, 2020
1.110
1.110
1.110
1.110
1,900
+0.01(+0.91%)
May 19, 2020
1.060
1.100
1.050
1.100
10,500
+0.00(+0.00%)
May 14, 2020
1.100
1.100
1.100
0
+0.01(+0.92%)
May 13, 2020
1.050
1.090
1.050
1.090
5,100
+0.04(+3.81%)
May 12, 2020
1.050
1.050
1.050
1.050
1,100
+0.05(+5.00%)
May 11, 2020
1.000
1.000
1.000
1.000
18,000
-0.05(-4.76%)
May 08, 2020
1.050
1.050
1.000
1.050
29,000
+0.00(+0.00%)
May 07, 2020
1.050
1.050
1.050
1.050
22,900
-0.07(-6.25%)
May 06, 2020
1.140
1.140
1.040
1.120
22,400
-0.02(-1.75%)
May 05, 2020
0.9900
1.140
0.9900
1.140
31,300
+0.14(+14.00%)
May 04, 2020
0.9900
1.000
0.9800
1.000
102,700
+0.00(+0.00%)
May 01, 2020
1.000
1.000
1.000
1.000
500
+0.00(+0.00%)
Apr 30, 2020
1.010
1.010
1.000
1.000
3,000
+0.00(+0.00%)
Apr 29, 2020
0.9900
1.050
0.9900
1.000
13,300
+0.02(+2.04%)
Apr 28, 2020
0.9500
0.9900
0.9500
0.9800
4,500
+0.03(+3.16%)
Apr 27, 2020
0.9900
0.9900
0.9000
0.9500
24,679
-0.04(-4.04%)
Apr 24, 2020
1.050
1.120
0.9900
0.9900
22,848
-0.08(-7.48%)
Apr 23, 2020
1.070
1.070
1.070
1.070
200
+0.02(+1.90%)
Apr 22, 2020
1.170
1.170
1.010
1.050
14,200
-0.12(-10.26%)
Apr 21, 2020
1.210
1.290
1.170
1.170
3,000
+0.00(+0.00%)
Apr 20, 2020
1.090
1.200
1.090
1.170
12,265
+0.08(+7.34%)
Apr 17, 2020
1.090
1.090
1.090
1.090
900
+0.04(+3.81%)
Apr 16, 2020
1.010
1.050
1.010
1.050
4,000
+0.05(+5.00%)
Apr 15, 2020
1.050
1.050
0.9600
1.000
5,700
-0.03(-2.91%)
Apr 14, 2020
1.050
1.050
0.9800
1.030
3,500
+0.05(+5.10%)
Apr 13, 2020
0.9800
0.9800
0.9800
0.9800
500
+0.05(+5.38%)
Apr 09, 2020
0.9300
0.9300
0.9300
0
+0.08(+9.41%)
Apr 08, 2020
0.8500
0.8500
0.8500
0.8500
500
+0.00(+0.00%)
Apr 07, 2020
0.9000
0.9000
0.8500
0.8500
1,400
-0.06(-6.59%)
Apr 06, 2020
1.000
1.000
0.8800
0.9100
3,000
-0.01(-1.09%)
Apr 03, 2020
0.8800
0.9500
0.8800
0.9200
8,300
+0.02(+2.22%)
Apr 02, 2020
0.8500
0.9000
0.8400
0.9000
12,000
+0.09(+11.11%)
Apr 01, 2020
0.8500
0.8500
0.8100
0.8100
1,000
-0.01(-1.22%)
Mar 31, 2020
0.8900
0.9000
0.8100
0.8200
9,500
-0.03(-3.53%)
Mar 30, 2020
0.8500
0.8500
0.8500
0.8500
1,750
+0.00(+0.00%)
Mar 27, 2020
0.9400
0.9400
0.8100
0.8500
17,000
-0.10(-10.53%)
Mar 26, 2020
1.000
1.000
0.9500
0.9500
2,000
-0.03(-3.06%)
Mar 25, 2020
1.000
1.020
0.9000
0.9800
1,400
-0.04(-3.92%)
Mar 24, 2020
0.9500
1.020
0.8500
1.020
13,200
+0.02(+2.00%)
Mar 23, 2020
1.100
1.100
1.000
1.000
1,550
+0.00(+0.00%)
Mar 20, 2020
1.000
1.010
1.000
1.000
8,700
+0.10(+11.11%)
Mar 18, 2020
0.9000
0.9000
0.9000
0
-0.12(-11.76%)
Mar 17, 2020
1.010
1.020
0.9500
1.020
3,000
+0.01(+0.99%)
Mar 16, 2020
1.110
1.110
0.9300
1.010
7,300
-0.17(-14.41%)
Mar 13, 2020
1.150
1.200
1.120
1.180
6,600
+0.06(+5.36%)
Mar 12, 2020
1.150
1.150
1.030
1.120
10,900
-0.11(-8.94%)
Mar 11, 2020
1.350
1.350
0.9000
1.230
80,094
-0.10(-7.52%)
Mar 10, 2020
1.320
1.350
1.300
1.330
8,000
+0.06(+4.72%)
Mar 09, 2020
1.460
1.460
1.260
1.270
42,800
-0.28(-18.06%)
Mar 06, 2020
1.430
1.550
1.430
1.550
17,650
+0.10(+6.90%)
Mar 05, 2020
1.450
1.450
1.410
1.450
7,468
+0.00(+0.00%)
Mar 04, 2020
1.420
1.450
1.420
1.450
9,800
+0.00(+0.00%)
Mar 03, 2020
1.450
1.450
1.450
1.450
2,900
+0.05(+3.57%)
Mar 02, 2020
1.440
1.480
1.350
1.400
40,750
-0.02(-1.41%)
Feb 28, 2020
1.450
1.500
1.400
1.420
17,000
-0.08(-5.33%)
Feb 27, 2020
1.540
1.560
1.500
1.500
22,500
-0.05(-3.23%)
Feb 26, 2020
1.660
1.660
1.500
1.550
49,300
-0.08(-4.91%)
Feb 25, 2020
1.710
1.710
1.630
1.630
13,500
-0.07(-4.12%)
Feb 24, 2020
1.750
1.750
1.700
1.700
2,450
-0.03(-1.73%)
Feb 21, 2020
1.780
1.780
1.730
1.730
11,465
-0.02(-1.14%)
Feb 20, 2020
1.700
1.750
1.650
1.750
19,460
+0.08(+4.79%)
Feb 19, 2020
1.800
1.800
1.670
1.670
25,100
-0.08(-4.57%)
Feb 18, 2020
1.750
1.750
1.750
1.750
3,800
+0.00(+0.00%)
Feb 14, 2020
1.750
1.750
1.750
0
+0.05(+2.94%)
Feb 13, 2020
1.700
1.700
1.700
1.700
100
-0.03(-1.73%)
Feb 12, 2020
1.690
1.730
1.680
1.730
7,000
+0.07(+4.22%)
Feb 11, 2020
1.650
1.660
1.650
1.660
4,500
+0.02(+1.22%)
Feb 10, 2020
1.650
1.650
1.550
1.640
17,700
+0.04(+2.50%)
Feb 07, 2020
1.650
1.650
1.570
1.600
10,100
+0.00(+0.00%)
Feb 06, 2020
1.630
1.630
1.600
1.600
8,800
-0.04(-2.44%)
Feb 05, 2020
1.680
1.680
1.560
1.640
37,000
+0.00(+0.00%)
Feb 04, 2020
1.700
1.700
1.600
1.640
34,100
-0.06(-3.53%)
Feb 03, 2020
1.880
1.880
1.660
1.700
12,900
-0.01(-0.58%)
Jan 31, 2020
1.820
1.820
1.710
1.710
13,244
-0.09(-5.00%)
Jan 30, 2020
1.690
1.840
1.600
1.800
49,100
+0.15(+9.09%)
Jan 29, 2020
1.690
1.710
1.650
1.650
8,450
-0.07(-4.07%)
Jan 28, 2020
1.650
1.720
1.640
1.720
13,600
+0.08(+4.88%)
Jan 27, 2020
1.760
1.760
1.590
1.640
23,100
-0.12(-6.82%)
Jan 24, 2020
1.840
1.840
1.700
1.760
3,700
-0.09(-4.86%)
Jan 23, 2020
1.880
1.880
1.850
1.850
400
+0.00(+0.00%)
Jan 22, 2020
1.860
1.860
1.800
1.850
8,100
+0.00(+0.00%)
Jan 21, 2020
1.900
1.980
1.820
1.850
10,893
-0.01(-0.54%)
Jan 20, 2020
1.850
1.930
1.850
1.860
1,900
+0.01(+0.54%)
Jan 17, 2020
1.850
1.890
1.850
1.850
5,320
+0.00(+0.00%)
Jan 16, 2020
1.900
1.900
1.840
1.850
17,900
-0.05(-2.63%)
Jan 15, 2020
1.780
2.000
1.770
1.900
55,721
+0.13(+7.34%)
Jan 14, 2020
1.600
1.770
1.600
1.770
16,700
+0.18(+11.32%)
Jan 13, 2020
1.650
1.660
1.590
1.590
32,850
-0.06(-3.64%)
Jan 10, 2020
1.640
1.680
1.600
1.650
21,400
+0.01(+0.61%)
Jan 09, 2020
1.420
1.720
1.410
1.640
211,729
+0.26(+18.84%)
Jan 08, 2020
1.530
1.530
1.320
1.380
51,230
-0.13(-8.61%)
Jan 07, 2020
1.580
1.580
1.490
1.510
10,700
-0.04(-2.58%)
Jan 06, 2020
1.590
1.590
1.550
1.550
25,150
-0.04(-2.52%)
Jan 03, 2020
1.580
1.590
1.570
1.590
14,100
+0.01(+0.63%)
Jan 02, 2020
1.630
1.630
1.570
1.580
6,750
-0.06(-3.66%)
Dec 31, 2019
1.640
1.640
1.640
0
-0.02(-1.20%)
Dec 27, 2019
1.660
1.660
1.660
0
-0.01(-0.60%)
Dec 24, 2019
1.670
1.670
1.670
0
+0.00(+0.00%)
Dec 23, 2019
1.700
1.700
1.650
1.670
13,300
-0.06(-3.47%)
Dec 20, 2019
1.790
1.790
1.700
1.730
20,500
-0.04(-2.26%)
Dec 19, 2019
1.760
1.770
1.720
1.770
8,050
+0.00(+0.00%)
Dec 18, 2019
1.750
1.770
1.720
1.770
3,500
+0.01(+0.57%)
Dec 16, 2019
1.760
1.760
1.760
0
+0.06(+3.53%)
Dec 13, 2019
1.710
1.770
1.690
1.700
16,500
+0.01(+0.59%)
Dec 12, 2019
1.680
1.720
1.680
1.690
11,400
+0.02(+1.20%)
Dec 11, 2019
1.690
1.690
1.580
1.670
45,700
+0.01(+0.60%)
Dec 10, 2019
1.660
1.810
1.650
1.660
22,690
+0.00(+0.00%)
Dec 09, 2019
1.790
1.790
1.660
1.660
12,900
-0.13(-7.26%)
Dec 06, 2019
1.810
1.820
1.750
1.790
20,000
-0.03(-1.65%)
Dec 05, 2019
1.800
1.950
1.750
1.820
45,300
+0.07(+4.00%)
Dec 04, 2019
1.740
1.780
1.740
1.750
2,100
+0.05(+2.94%)
Dec 03, 2019
1.700
1.700
1.620
1.700
60,200
+0.00(+0.00%)
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
.