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
Alamos Gold Inc Warrants
(OP:
AMGDF
)
2.120
-0.040 (-1.85%)
Streaming Delayed Price
Updated: 2:17 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:
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 (%)
Mar 31, 2021
27.50
27.50
27.50
27.50
202
+0.52(+1.93%)
Mar 30, 2021
26.90
26.98
26.90
26.98
700
+0.32(+1.20%)
Mar 29, 2021
27.42
27.42
26.66
26.66
912
-0.18(-0.67%)
Mar 26, 2021
26.84
26.84
26.84
26.84
100
+0.62(+2.35%)
Mar 25, 2021
26.25
26.25
25.88
26.22
25,717
-0.48(-1.79%)
Mar 24, 2021
26.50
26.70
26.50
26.70
56,353
-0.72(-2.63%)
Mar 23, 2021
27.42
27.42
27.42
70
+0.00(+0.00%)
Mar 22, 2021
27.42
27.42
27.42
5
+0.00(+0.00%)
Mar 19, 2021
27.42
27.42
27.42
27.42
1,200
-1.63(-5.61%)
Mar 18, 2021
28.54
29.05
28.54
29.05
951
+0.95(+3.39%)
Mar 17, 2021
27.65
28.10
27.65
28.10
651
+0.10(+0.35%)
Mar 16, 2021
28.00
28.00
28.00
28.00
167
+0.49(+1.78%)
Mar 15, 2021
26.80
27.79
26.80
27.51
2,993
+0.56(+2.08%)
Mar 12, 2021
27.33
27.33
26.67
26.95
3,300
-0.39(-1.43%)
Mar 11, 2021
26.93
27.34
26.93
27.34
1,417
+0.39(+1.43%)
Mar 10, 2021
27.50
27.50
26.69
26.95
65,249
-0.31(-1.12%)
Mar 09, 2021
27.50
27.50
27.26
27.26
1,017
+0.29(+1.07%)
Mar 08, 2021
27.22
27.22
26.97
26.97
983
-0.24(-0.88%)
Mar 05, 2021
27.30
27.30
26.06
27.21
13,300
-0.17(-0.62%)
Mar 04, 2021
28.00
28.00
27.38
27.38
1,658
-0.87(-3.09%)
Mar 03, 2021
28.06
28.89
28.06
28.25
13,179
+0.85(+3.11%)
Mar 02, 2021
26.43
27.40
26.43
27.40
12,675
-0.36(-1.29%)
Mar 01, 2021
28.36
28.36
27.76
27.76
102,977
-1.19(-4.12%)
Feb 26, 2021
29.00
29.00
28.12
28.95
4,500
-0.56(-1.90%)
Feb 25, 2021
30.75
30.75
29.51
29.51
3,367
+1.04(+3.65%)
Feb 24, 2021
29.32
29.32
28.47
28.47
18,134
-1.23(-4.14%)
Feb 23, 2021
29.14
29.70
29.14
29.70
1,469
-0.40(-1.33%)
Feb 22, 2021
30.05
30.10
30.05
30.10
355
+0.72(+2.46%)
Feb 19, 2021
29.34
29.38
29.34
29.38
1,700
-0.62(-2.07%)
Feb 18, 2021
30.00
30.13
30.00
30.00
1,984
+0.30(+1.01%)
Feb 17, 2021
29.70
29.70
29.70
170
+0.00(+0.00%)
Feb 16, 2021
29.58
31.21
29.58
29.70
2,566
+0.14(+0.46%)
Feb 12, 2021
29.56
29.56
29.56
5
+0.00(+0.00%)
Feb 11, 2021
29.56
29.56
29.56
29.56
1,089
+0.21(+0.73%)
Feb 10, 2021
29.35
29.66
28.87
29.35
704
+0.77(+2.69%)
Feb 09, 2021
28.58
28.58
28.58
28.58
686
-0.92(-3.12%)
Feb 08, 2021
29.00
29.70
29.00
29.50
1,078
+1.50(+5.36%)
Feb 05, 2021
28.50
28.50
28.00
28.00
1,700
-0.54(-1.89%)
Feb 04, 2021
28.54
28.54
28.54
28.54
405
-1.38(-4.61%)
Feb 03, 2021
29.79
29.92
28.87
29.92
2,653
-1.57(-4.99%)
Feb 02, 2021
30.32
31.49
30.32
31.49
5,860
+2.74(+9.53%)
Feb 01, 2021
28.89
28.89
28.08
28.75
8,061
+1.18(+4.29%)
Jan 29, 2021
27.45
27.75
27.40
27.57
14,600
+1.35(+5.14%)
Jan 28, 2021
25.84
26.75
25.84
26.22
4,807
+1.51(+6.11%)
Jan 27, 2021
24.68
25.17
24.35
24.71
1,720
+0.56(+2.32%)
Jan 26, 2021
24.41
25.00
24.09
24.15
2,039
+0.48(+2.03%)
Jan 25, 2021
24.44
24.50
23.67
23.67
1,915
-0.91(-3.70%)
Jan 22, 2021
24.30
24.58
24.30
24.58
700
+0.25(+1.03%)
Jan 21, 2021
24.75
24.75
24.20
24.33
2,077
+0.45(+1.88%)
Jan 20, 2021
23.42
23.88
23.42
23.88
1,381
+0.43(+1.83%)
Jan 19, 2021
23.75
23.75
23.22
23.45
2,762
+1.25(+5.63%)
Jan 15, 2021
22.20
22.20
22.20
22.20
1,600
+0.14(+0.63%)
Jan 14, 2021
22.08
22.78
21.55
22.06
144,111
-0.84(-3.67%)
Jan 13, 2021
22.05
22.95
22.05
22.90
2,644
-0.05(-0.24%)
Jan 12, 2021
22.90
23.50
22.66
22.95
2,052
+0.15(+0.68%)
Jan 11, 2021
23.15
23.15
22.15
22.80
77,912
-1.25(-5.20%)
Jan 08, 2021
24.11
25.08
24.05
24.05
8,700
-1.09(-4.35%)
Jan 07, 2021
25.40
25.50
24.90
25.14
558
-0.78(-3.01%)
Jan 06, 2021
24.90
25.93
24.90
25.93
6,638
-0.09(-0.36%)
Jan 05, 2021
24.96
26.02
24.90
26.02
4,014
+1.22(+4.92%)
Jan 04, 2021
25.70
26.79
24.80
24.80
7,127
-2.90(-10.47%)
Dec 31, 2020
27.70
27.70
27.70
5,121
+0.50(+1.84%)
Dec 30, 2020
26.70
27.37
26.70
27.20
5,121
+0.50(+1.87%)
Dec 29, 2020
25.42
26.70
25.42
26.70
7,762
+1.80(+7.23%)
Dec 28, 2020
24.99
25.00
24.90
24.90
3,485
-0.09(-0.36%)
Dec 24, 2020
24.50
25.00
24.00
24.99
1,600
+1.99(+8.65%)
Dec 23, 2020
23.00
23.00
22.75
23.00
1,708
+1.00(+4.55%)
Dec 22, 2020
21.67
22.75
21.67
22.00
5,683
+0.50(+2.33%)
Dec 21, 2020
21.50
21.50
21.00
21.50
4,015
-1.00(-4.44%)
Dec 18, 2020
22.80
22.97
21.93
22.50
5,500
-0.60(-2.60%)
Dec 17, 2020
23.12
24.01
22.70
23.10
7,061
-0.34(-1.45%)
Dec 16, 2020
22.63
23.50
22.63
23.44
4,264
+2.14(+10.05%)
Dec 15, 2020
22.26
22.26
21.28
21.30
8,439
+2.31(+12.16%)
Dec 14, 2020
19.72
19.72
18.57
18.99
11,242
+18.03(+1869.71%)
Dec 11, 2020
1.010
1.020
0.9348
0.9641
3,358,300
-0.09(-8.18%)
Dec 10, 2020
1.080
1.080
1.030
1.050
16,579
-0.05(-4.55%)
Dec 09, 2020
1.100
1.120
1.050
1.100
52,932
+0.00(+0.00%)
Dec 08, 2020
1.110
1.140
1.030
1.100
50,821
-0.01(-0.90%)
Dec 07, 2020
1.080
1.120
1.045
1.110
91,552
+0.04(+3.74%)
Dec 04, 2020
1.080
1.090
1.040
1.070
73,400
+0.07(+6.84%)
Dec 03, 2020
1.040
1.040
1.000
1.002
11,458
+0.01(+0.73%)
Dec 02, 2020
0.9555
1.000
0.9555
0.9942
10,164
-0.03(-2.53%)
Dec 01, 2020
1.006
1.020
0.9749
1.020
99,526
+0.03(+3.03%)
Nov 30, 2020
1.000
1.010
0.9730
0.9900
39,775
-0.02(-1.98%)
Nov 27, 2020
1.020
1.020
0.9700
1.010
77,500
-0.01(-0.98%)
Nov 25, 2020
1.040
1.040
0.9738
1.020
72,500
-0.03(-2.86%)
Nov 24, 2020
1.045
1.070
1.010
1.050
53,225
+0.04(+3.96%)
Nov 23, 2020
1.080
1.080
0.9901
1.010
63,591
+0.04(+3.72%)
Nov 20, 2020
0.9876
0.9876
0.9500
0.9738
275,900
+0.06(+6.60%)
Nov 19, 2020
0.9500
0.9650
0.9135
0.9135
136,816
-0.15(-13.82%)
Nov 18, 2020
1.060
1.110
1.020
1.060
278,984
+0.06(+6.00%)
Nov 17, 2020
0.9500
1.050
0.9500
1.000
170,991
+0.05(+4.71%)
Nov 16, 2020
0.8966
0.9550
0.8966
0.9550
99,188
+0.08(+9.77%)
Nov 13, 2020
0.8500
0.8700
0.8415
0.8700
40,400
+0.05(+5.80%)
Nov 12, 2020
0.8500
0.8500
0.8045
0.8223
55,220
-0.03(-3.26%)
Nov 11, 2020
0.8500
0.8500
0.8181
0.8500
42,027
+0.01(+1.19%)
Nov 10, 2020
0.8242
0.8680
0.8162
0.8400
198,280
+0.08(+11.26%)
Nov 09, 2020
0.7527
0.8130
0.7473
0.7550
37,018
+0.04(+4.86%)
Nov 06, 2020
0.7100
0.7200
0.7100
0.7200
59,000
+0.03(+5.11%)
Nov 05, 2020
0.7283
0.7283
0.6850
0.6850
16,606
-0.02(-3.52%)
Nov 04, 2020
0.7300
0.7300
0.6882
0.7100
32,900
+0.02(+2.69%)
Nov 03, 2020
0.7118
0.7250
0.6744
0.6914
23,175
-0.00(-0.56%)
Nov 02, 2020
0.7033
0.7033
0.6600
0.6953
178,731
-0.01(-1.40%)
Oct 30, 2020
0.6800
0.7336
0.6750
0.7052
96,000
+0.04(+6.05%)
Oct 29, 2020
0.7200
0.7500
0.6620
0.6650
160,387
-0.08(-10.98%)
Oct 28, 2020
0.7660
0.8500
0.7100
0.7470
346,276
-0.09(-11.07%)
Oct 27, 2020
0.7000
0.8470
0.7000
0.8400
160,955
+0.15(+20.86%)
Oct 26, 2020
0.6500
0.7050
0.6500
0.6950
197,752
+0.02(+3.73%)
Oct 23, 2020
0.7050
0.7050
0.6450
0.6700
17,000
+0.01(+2.13%)
Oct 22, 2020
0.6650
0.6650
0.6425
0.6560
43,434
-0.01(-1.35%)
Oct 21, 2020
0.6425
0.6650
0.6425
0.6650
6,575
+0.00(+0.00%)
Oct 20, 2020
0.6650
0.6650
0.6300
0.6650
6,940
+0.00(+0.00%)
Oct 19, 2020
0.7050
0.7050
0.6650
0.6650
65,420
-0.00(-0.45%)
Oct 16, 2020
0.7100
0.7100
0.6500
0.6680
34,600
+0.02(+2.77%)
Oct 15, 2020
0.6900
0.6950
0.6350
0.6500
92,391
-0.07(-9.72%)
Oct 14, 2020
0.7250
0.7250
0.6700
0.7200
20,574
+0.01(+0.71%)
Oct 13, 2020
0.7100
0.7149
0.6800
0.7149
42,357
+0.00(+0.69%)
Oct 12, 2020
0.7390
0.7390
0.6870
0.7100
13,177
-0.03(-3.92%)
Oct 09, 2020
0.7150
0.7390
0.6950
0.7390
58,500
+0.06(+8.68%)
Oct 08, 2020
0.7000
0.7000
0.6750
0.6800
4,740
+0.05(+7.94%)
Oct 07, 2020
0.6435
0.7099
0.6300
0.6300
31,234
-0.04(-5.97%)
Oct 06, 2020
0.7100
0.7100
0.6700
0.6700
1,447
+0.02(+3.08%)
Oct 05, 2020
0.6800
0.6800
0.6500
0.6500
20,415
+0.00(+0.00%)
Oct 02, 2020
0.6400
0.6950
0.6400
0.6500
100,000
-0.03(-4.41%)
Oct 01, 2020
0.6900
0.6950
0.6350
0.6800
56,447
-0.01(-1.45%)
Sep 30, 2020
0.7150
0.7150
0.6800
0.6900
15,157
-0.03(-4.17%)
Sep 29, 2020
0.7200
0.7200
0.6500
0.7200
24,480
-0.03(-3.36%)
Sep 28, 2020
0.7450
0.7450
0.7325
0.7450
8,250
+0.06(+7.97%)
Sep 25, 2020
0.6500
0.6900
0.6500
0.6900
6,700
+0.00(+0.00%)
Sep 24, 2020
0.6500
0.6975
0.6400
0.6900
83,961
-0.01(-1.43%)
Sep 23, 2020
0.7100
0.7270
0.6600
0.7000
109,884
+0.01(+1.45%)
Sep 22, 2020
0.7540
0.7540
0.6700
0.6900
27,586
-0.07(-8.61%)
Sep 21, 2020
0.6850
0.7600
0.6850
0.7550
1,329,098
-0.06(-7.36%)
Sep 18, 2020
0.7725
0.8150
0.7300
0.8150
4,000
-0.01(-0.61%)
Sep 17, 2020
0.7800
0.8200
0.7800
0.8200
50,261
-0.01(-1.20%)
Sep 16, 2020
0.7500
0.8300
0.7500
0.8300
16,000
+0.04(+5.06%)
Sep 15, 2020
0.7900
0.7900
0.7900
0.7900
3,770
+0.01(+0.64%)
Sep 14, 2020
0.8250
0.8250
0.7850
0.7850
38,206
+0.06(+7.53%)
Sep 11, 2020
0.7500
0.8250
0.7300
0.7300
69,000
-0.02(-2.67%)
Sep 10, 2020
0.8000
0.8400
0.7100
0.7500
87,864
-0.05(-5.66%)
Sep 09, 2020
0.7500
0.7950
0.7300
0.7950
134,609
+0.07(+10.03%)
Sep 08, 2020
0.7200
0.7750
0.7200
0.7225
553,240
+0.00(+0.35%)
Sep 04, 2020
0.7500
0.7999
0.7100
0.7200
39,400
-0.08(-9.99%)
Sep 03, 2020
0.8175
0.8350
0.7999
0.7999
1,195
+0.05(+6.30%)
Sep 02, 2020
0.8100
0.8100
0.7000
0.7525
687,019
-0.05(-5.64%)
Sep 01, 2020
0.8450
0.8450
0.7050
0.7975
31,217
+0.02(+2.64%)
Aug 31, 2020
0.7675
0.8300
0.7675
0.7770
26,960
-0.03(-4.07%)
Aug 28, 2020
0.8100
0.8100
0.7700
0.8100
4,900
+0.01(+0.62%)
Aug 27, 2020
0.8050
0.8050
0.7150
0.8050
17,017
+0.04(+4.55%)
Aug 26, 2020
0.8100
0.8150
0.7700
0.7700
78,433
-0.05(-6.09%)
Aug 25, 2020
0.8360
0.8360
0.7600
0.8199
23,059
+0.02(+2.49%)
Aug 24, 2020
0.8250
0.8250
0.7600
0.8000
586,050
-0.01(-1.23%)
Aug 21, 2020
0.8000
0.9500
0.7900
0.8100
610,100
+0.06(+8.00%)
Aug 20, 2020
0.8000
0.9520
0.7500
0.7500
32,722
-0.05(-6.25%)
Aug 19, 2020
0.8000
0.8000
0.8000
0.8000
4,000
-0.05(-5.88%)
Aug 18, 2020
0.8500
0.8500
0.8500
0.8500
350,290
+0.00(+0.00%)
Aug 17, 2020
1.030
1.030
0.8500
0.8500
53,458
-0.04(-4.49%)
Aug 14, 2020
0.9300
1.050
0.8900
0.8900
30,900
-0.03(-3.26%)
Aug 13, 2020
1.100
1.100
0.9000
0.9200
27,883
-0.13(-12.38%)
Aug 12, 2020
0.9950
1.050
0.8800
1.050
77,934
+0.06(+6.06%)
Aug 11, 2020
1.040
1.040
0.9370
0.9900
166,821
+0.07(+7.61%)
Aug 10, 2020
0.8950
0.9500
0.8000
0.9200
166,400
+0.11(+14.29%)
Aug 07, 2020
0.9060
0.9060
0.7500
0.8050
23,100
-0.06(-7.47%)
Aug 06, 2020
0.7800
0.8700
0.7750
0.8700
2,350
+0.10(+12.99%)
Aug 05, 2020
0.9520
0.9520
0.6600
0.7700
127,122
+0.12(+18.44%)
Aug 04, 2020
0.8905
0.8905
0.6501
0.6501
35,572
-0.18(-21.67%)
Aug 03, 2020
0.7500
0.8910
0.6500
0.8300
113,141
+0.00(+0.00%)
Jul 31, 2020
0.9270
0.9270
0.7500
0.8300
157,600
+0.13(+18.57%)
Jul 30, 2020
0.7400
0.7400
0.7000
0.7000
10,986
-0.04(-5.41%)
Jul 29, 2020
0.7445
0.7445
0.7000
0.7400
34,900
+0.08(+12.98%)
Jul 28, 2020
0.7200
0.7200
0.6550
0.6550
6,160
-0.08(-11.49%)
Jul 27, 2020
0.6500
0.7400
0.6250
0.7400
106,500
+0.09(+13.85%)
Jul 24, 2020
0.6500
0.7100
0.6500
0.6500
25,700
-0.08(-10.96%)
Jul 23, 2020
0.7200
0.7400
0.6950
0.7300
46,439
-0.02(-2.67%)
Jul 22, 2020
0.7500
0.7500
0.7500
0.7500
5,336
+0.00(+0.00%)
Jul 21, 2020
0.7000
0.7800
0.6300
0.7500
14,396
+0.00(+0.00%)
Jul 20, 2020
0.7200
0.7700
0.6500
0.7500
243,701
+0.01(+1.35%)
Jul 17, 2020
0.7800
0.7800
0.7150
0.7400
19,000
+0.07(+10.45%)
Jul 16, 2020
0.6350
0.7999
0.6350
0.6700
46,612
-0.18(-21.18%)
Jul 15, 2020
0.6700
0.8500
0.6400
0.8500
5,301
+0.21(+32.81%)
Jul 14, 2020
0.6400
0.7000
0.6399
0.6400
38,234
-0.06(-8.57%)
Jul 13, 2020
0.7000
0.7000
0.5500
0.7000
49,149
+0.06(+9.37%)
Jul 10, 2020
0.6500
0.7000
0.5800
0.6400
37,300
+0.05(+8.49%)
Jul 09, 2020
0.7000
0.7000
0.5600
0.5899
1,168,214
-0.03(-4.85%)
Jul 08, 2020
0.6000
0.7000
0.5900
0.6200
80,550
+0.02(+3.33%)
Jul 07, 2020
0.6400
0.7000
0.6000
0.6000
42,159
-0.03(-4.76%)
Jul 06, 2020
0.7000
0.7000
0.6300
0.6300
14,420
-0.01(-1.25%)
Jul 02, 2020
0.6700
0.6700
0.6190
0.6380
23,400
-0.03(-4.78%)
Jul 01, 2020
0.6700
0.8300
0.6000
0.6700
142,185
-0.04(-6.29%)
Jun 30, 2020
0.6300
0.7150
0.6250
0.7150
65,823
+0.02(+2.14%)
Jun 29, 2020
0.8300
0.8300
0.6300
0.7000
64,098
-0.13(-15.66%)
Jun 26, 2020
0.6900
0.8300
0.6125
0.8300
922,100
+0.00(+0.00%)
Jun 25, 2020
0.9100
0.9200
0.7500
0.8300
89,251
-0.08(-8.79%)
Jun 24, 2020
0.8300
0.9200
0.7500
0.9100
50,618
+0.01(+1.11%)
Jun 23, 2020
0.9300
0.9300
0.8100
0.9000
3,813
-0.01(-1.10%)
Jun 22, 2020
0.9100
0.9250
0.8200
0.9100
25,050
+0.02(+1.68%)
Jun 19, 2020
1.010
1.010
0.8100
0.8950
25,600
+0.05(+5.29%)
Jun 18, 2020
0.9000
0.9500
0.8500
0.8500
37,095
-0.08(-8.60%)
Jun 17, 2020
1.100
1.100
0.9000
0.9300
43,767
-0.15(-13.89%)
Jun 16, 2020
1.100
1.100
0.9250
1.080
67,229
+0.13(+13.68%)
Jun 15, 2020
1.060
1.100
0.8500
0.9500
95,373
+0.13(+15.85%)
Jun 12, 2020
0.9500
0.9800
0.8200
0.8200
75,900
+0.02(+2.50%)
Jun 11, 2020
0.8000
1.100
0.8000
0.8000
197,257
-0.19(-19.19%)
Jun 10, 2020
1.050
1.130
0.9500
0.9900
290,239
-0.03(-2.94%)
Jun 09, 2020
1.020
3.500
0.9300
1.020
344,386
-0.18(-15.00%)
Jun 08, 2020
1.110
1.500
1.010
1.200
237,327
+0.25(+26.32%)
Jun 05, 2020
0.9300
3.500
0.9200
0.9500
552,800
+0.02(+2.16%)
Jun 04, 2020
0.8350
0.9500
0.8300
0.9299
221,215
+0.10(+12.04%)
Jun 03, 2020
0.8500
1.000
0.8000
0.8300
91,360
+0.01(+1.23%)
Jun 02, 2020
0.7400
0.8200
0.7139
0.8199
362,736
+0.04(+5.12%)
Jun 01, 2020
0.6800
0.8000
0.6750
0.7800
382,168
-0.01(-1.27%)
May 29, 2020
0.8500
0.9800
0.6500
0.7900
118,400
+0.10(+14.49%)
May 28, 2020
0.7550
1.000
0.6900
0.6900
298,690
-0.31(-31.00%)
May 27, 2020
0.7000
1.000
0.6100
1.000
105,889
+0.41(+69.49%)
May 26, 2020
0.5500
0.8900
0.5200
0.5900
271,118
+0.10(+20.41%)
May 22, 2020
0.5500
0.6350
0.4900
0.4900
13,300
+0.01(+2.08%)
May 21, 2020
0.4300
0.4800
0.4300
0.4800
155,600
+0.07(+17.07%)
May 20, 2020
0.3950
0.4100
0.3950
0.4100
280
-0.07(-14.58%)
May 19, 2020
0.4800
0.8000
0.4800
0.4800
32,268
-0.02(-4.00%)
May 18, 2020
0.5000
0.5800
0.5000
0.5000
10,920
-0.30(-37.50%)
May 15, 2020
0.4100
0.8000
0.3700
0.8000
128,100
+0.43(+116.22%)
May 14, 2020
0.3700
0.4700
0.3510
0.3700
79,000
-0.07(-14.94%)
May 13, 2020
0.5000
0.5000
0.4200
0.4350
42,143
-0.03(-5.43%)
May 12, 2020
0.5000
0.6000
0.4600
0.4600
55,794
-0.07(-13.21%)
May 11, 2020
0.5300
0.5600
0.5300
0.5300
21,619
-0.06(-10.17%)
May 08, 2020
0.5900
0.5900
0.5900
0.5900
2,000
-0.01(-1.67%)
May 07, 2020
0.6000
0.6000
0.6000
0.6000
2,050
-0.05(-7.69%)
May 06, 2020
0.6500
0.6500
0.6500
0.6500
5,050
+0.00(+0.00%)
May 05, 2020
0.6600
0.6900
0.6100
0.6500
118,131
+0.05(+8.33%)
May 04, 2020
0.6600
0.7500
0.5800
0.6000
56,318
-0.20(-25.00%)
May 01, 2020
0.8000
0.8000
0.7000
0.8000
39,600
+0.00(+0.00%)
Apr 30, 2020
0.7800
0.8000
0.7000
0.8000
45,670
+0.05(+6.67%)
Apr 29, 2020
0.7300
0.8000
0.7000
0.7500
83,054
+0.00(+0.00%)
Apr 28, 2020
0.7300
1.000
0.7200
0.7500
26,610
-0.03(-3.85%)
Apr 27, 2020
0.7500
0.7800
0.7500
0.7800
57,260
+0.10(+14.71%)
Apr 24, 2020
1.000
1.000
0.6800
0.6800
3,100
+0.00(+0.00%)
Apr 23, 2020
0.6800
0.7500
0.6800
0.6800
31,542
+0.03(+4.62%)
Apr 22, 2020
0.6500
1.000
0.6000
0.6500
35,700
-0.35(-35.00%)
Apr 21, 2020
0.7000
1.000
0.6800
1.000
45,531
+0.25(+33.33%)
Apr 20, 2020
1.000
1.010
0.6980
0.7500
112,866
-0.02(-2.60%)
Apr 17, 2020
0.9200
0.9200
0.7700
0.7700
4,400
+0.12(+18.46%)
Apr 16, 2020
0.7000
0.7000
0.6500
0.6500
1,710
-0.11(-14.47%)
Apr 15, 2020
0.7500
0.8500
0.6500
0.7600
11,140
-0.24(-24.00%)
Apr 14, 2020
1.000
1.000
1.000
1.000
5,210
+0.00(+0.00%)
Apr 13, 2020
0.9600
1.000
0.9600
1.000
1,719
+0.08(+8.70%)
Apr 09, 2020
0.8800
0.9200
0.8800
0.9200
4,900
-0.06(-6.12%)
Apr 08, 2020
1.040
1.040
0.9800
0.9800
47,940
-0.12(-10.91%)
Apr 07, 2020
1.200
1.200
1.050
1.100
3,900
+0.11(+11.11%)
Apr 06, 2020
1.000
1.000
0.9900
0.9900
2,180
-0.06(-5.71%)
Apr 03, 2020
0.9400
1.050
0.9400
1.050
102,200
-0.10(-8.70%)
Apr 02, 2020
1.150
1.420
1.150
1.150
8,185
-0.20(-14.81%)
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
.