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
Abrasilver Resource Corp
(OP:
ABBRF
)
0.4029
UNCHANGED
Last Price
Updated: 3:57 PM EDT, May 21, 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 (%)
May 31, 2022
0.2700
0.2732
0.2522
0.2575
428,925
-0.01(-3.38%)
May 27, 2022
0.2775
0.2903
0.2665
0.2665
312,516
+0.01(+3.58%)
May 26, 2022
0.2611
0.2817
0.2573
0.2573
351,578
-0.01(-4.70%)
May 25, 2022
0.2812
0.2812
0.2646
0.2700
144,312
-0.02(-6.02%)
May 24, 2022
0.2773
0.2873
0.2720
0.2873
429,243
-0.01(-1.81%)
May 23, 2022
0.2854
0.2926
0.2677
0.2926
251,319
+0.01(+3.76%)
May 20, 2022
0.2840
0.2900
0.2640
0.2820
443,380
+0.00(+1.44%)
May 19, 2022
0.2698
0.2820
0.2545
0.2780
498,846
+0.03(+10.23%)
May 18, 2022
0.2608
0.2660
0.2390
0.2522
269,522
-0.02(-7.62%)
May 17, 2022
0.2800
0.2850
0.2666
0.2730
482,135
+0.00(+0.89%)
May 16, 2022
0.2500
0.2770
0.2310
0.2706
415,148
+0.02(+7.30%)
May 13, 2022
0.2240
0.2585
0.2223
0.2522
785,509
+0.03(+12.14%)
May 12, 2022
0.2428
0.2462
0.2177
0.2249
691,194
-0.02(-8.87%)
May 11, 2022
0.2425
0.2822
0.2412
0.2468
672,080
-0.00(-1.28%)
May 10, 2022
0.2601
0.2706
0.2450
0.2500
673,797
-0.01(-3.66%)
May 09, 2022
0.2779
0.2900
0.2521
0.2595
1,875,673
-0.04(-12.48%)
May 06, 2022
0.3035
0.3150
0.2869
0.2965
1,093,601
-0.01(-3.92%)
May 05, 2022
0.3474
0.3584
0.2900
0.3086
1,375,240
-0.04(-11.12%)
May 04, 2022
0.3451
0.3500
0.3228
0.3472
368,714
+0.01(+4.17%)
May 03, 2022
0.3410
0.3500
0.3320
0.3333
296,862
+0.00(+0.54%)
May 02, 2022
0.3218
0.3380
0.3144
0.3315
394,369
-0.02(-5.29%)
Apr 29, 2022
0.3800
0.3800
0.3300
0.3500
388,786
+0.01(+1.57%)
Apr 28, 2022
0.3230
0.3458
0.3100
0.3446
381,820
+0.01(+3.89%)
Apr 27, 2022
0.3215
0.3787
0.3201
0.3317
748,304
+0.02(+7.17%)
Apr 26, 2022
0.3500
0.3500
0.3081
0.3095
908,371
-0.03(-8.13%)
Apr 25, 2022
0.3076
0.3369
0.2918
0.3369
977,435
+0.02(+5.22%)
Apr 22, 2022
0.3190
0.3360
0.3189
0.3202
447,374
-0.01(-3.26%)
Apr 21, 2022
0.3650
0.3740
0.3261
0.3310
1,359,478
-0.04(-10.25%)
Apr 20, 2022
0.3706
0.3829
0.3611
0.3688
449,691
-0.00(-0.32%)
Apr 19, 2022
0.4130
0.4140
0.3672
0.3700
784,700
-0.03(-8.55%)
Apr 18, 2022
0.3900
0.4150
0.3804
0.4046
1,540,078
+0.03(+9.38%)
Apr 14, 2022
0.3559
0.3775
0.3527
0.3699
1,115,911
+0.01(+2.07%)
Apr 13, 2022
0.3250
0.3662
0.3211
0.3624
1,431,708
+0.05(+15.82%)
Apr 12, 2022
0.3250
0.3300
0.3100
0.3129
917,018
-0.00(-1.39%)
Apr 11, 2022
0.3151
0.3195
0.3043
0.3173
1,228,461
+0.03(+10.91%)
Apr 08, 2022
0.2800
0.2900
0.2700
0.2861
448,466
+0.01(+2.80%)
Apr 07, 2022
0.2800
0.2800
0.2700
0.2783
268,485
+0.00(+0.83%)
Apr 06, 2022
0.2810
0.2880
0.2706
0.2760
473,505
-0.01(-2.47%)
Apr 05, 2022
0.2964
0.3000
0.2820
0.2830
213,982
-0.01(-3.94%)
Apr 04, 2022
0.2790
0.2963
0.2790
0.2946
277,966
+0.01(+1.94%)
Apr 01, 2022
0.2781
0.2918
0.2760
0.2890
200,308
+0.00(+1.05%)
Mar 31, 2022
0.2870
0.2942
0.2760
0.2860
775,863
+0.01(+2.14%)
Mar 30, 2022
0.2950
0.2950
0.2799
0.2800
274,792
-0.01(-2.44%)
Mar 29, 2022
0.3000
0.3000
0.2784
0.2870
381,732
-0.01(-3.20%)
Mar 28, 2022
0.3000
0.3000
0.2870
0.2965
294,337
-0.01(-3.48%)
Mar 25, 2022
0.3067
0.3123
0.3000
0.3072
288,434
-0.00(-0.26%)
Mar 24, 2022
0.3096
0.3200
0.2940
0.3080
438,499
+0.01(+2.67%)
Mar 23, 2022
0.3000
0.3070
0.2922
0.3000
351,977
-0.00(-0.27%)
Mar 22, 2022
0.3020
0.3061
0.2948
0.3008
194,883
-0.01(-2.65%)
Mar 21, 2022
0.3304
0.3304
0.2931
0.3090
787,950
-0.00(-1.50%)
Mar 18, 2022
0.3129
0.3177
0.3031
0.3137
191,462
+0.00(+0.90%)
Mar 17, 2022
0.3152
0.3169
0.2973
0.3109
294,921
+0.02(+6.77%)
Mar 16, 2022
0.2780
0.3016
0.2780
0.2912
157,506
-0.01(-1.69%)
Mar 15, 2022
0.2950
0.3077
0.2760
0.2962
555,550
-0.00(-1.46%)
Mar 14, 2022
0.3197
0.3197
0.3000
0.3006
430,811
-0.02(-5.65%)
Mar 11, 2022
0.3400
0.3490
0.3149
0.3186
594,530
-0.01(-3.01%)
Mar 10, 2022
0.3220
0.3500
0.3124
0.3285
1,050,596
+0.01(+1.77%)
Mar 09, 2022
0.3500
0.3500
0.3119
0.3228
1,367,092
-0.01(-3.64%)
Mar 08, 2022
0.3300
0.3469
0.3177
0.3350
2,577,663
+0.02(+5.35%)
Mar 07, 2022
0.3200
0.3330
0.3110
0.3180
1,372,045
+0.00(+1.53%)
Mar 04, 2022
0.3100
0.3186
0.3042
0.3132
1,075,063
+0.00(+1.13%)
Mar 03, 2022
0.3097
0.3149
0.3007
0.3097
173,712
+0.00(+0.00%)
Mar 02, 2022
0.3152
0.3195
0.3000
0.3097
811,132
-0.01(-2.67%)
Mar 01, 2022
0.3213
0.3220
0.3084
0.3182
1,893,908
+0.00(+0.79%)
Feb 28, 2022
0.3150
0.3219
0.2985
0.3157
609,980
+0.00(+0.70%)
Feb 25, 2022
0.2770
0.3139
0.2973
0.3135
163,536
+0.01(+4.50%)
Feb 24, 2022
0.3327
0.3400
0.2833
0.3000
1,016,424
-0.01(-4.43%)
Feb 23, 2022
0.3152
0.3447
0.3139
0.3139
645,874
+0.01(+2.68%)
Feb 22, 2022
0.3113
0.3186
0.3010
0.3057
495,716
+0.00(+1.53%)
Feb 18, 2022
0.3011
0
-0.00(-0.66%)
Feb 17, 2022
0.3050
0.3160
0.2990
0.3031
550,755
+0.00(+1.37%)
Feb 16, 2022
0.3078
0.3125
0.2987
0.2990
248,591
-0.01(-3.55%)
Feb 15, 2022
0.2944
0.3100
0.2920
0.3100
446,611
-0.00(-1.52%)
Feb 14, 2022
0.3034
0.3148
0.2928
0.3148
335,765
+0.02(+6.75%)
Feb 11, 2022
0.2800
0.3000
0.2716
0.2949
764,406
+0.01(+4.61%)
Feb 10, 2022
0.2750
0.3030
0.2750
0.2819
250,410
-0.02(-6.03%)
Feb 09, 2022
0.2935
0.3086
0.2905
0.3000
103,041
+0.00(+0.07%)
Feb 08, 2022
0.2892
0.3000
0.2850
0.2998
153,741
+0.01(+3.38%)
Feb 07, 2022
0.2783
0.2900
0.2669
0.2900
244,345
+0.02(+5.92%)
Feb 04, 2022
0.2675
0.2791
0.2675
0.2738
148,251
-0.01(-2.39%)
Feb 03, 2022
0.2840
0.2805
158,779
-0.00(-1.75%)
Feb 02, 2022
0.2891
0.2925
0.2760
0.2855
169,984
-0.01(-2.23%)
Feb 01, 2022
0.2791
0.3002
0.2791
0.2920
140,057
+0.01(+1.85%)
Jan 31, 2022
0.2663
0.2867
0.2657
0.2867
529,631
+0.02(+6.19%)
Jan 28, 2022
0.2850
0.2850
0.2655
0.2700
216,407
-0.01(-2.17%)
Jan 27, 2022
0.2880
0.2940
0.2722
0.2760
286,331
-0.02(-7.69%)
Jan 26, 2022
0.3200
0.3200
0.2945
0.2990
253,790
-0.03(-8.51%)
Jan 25, 2022
0.3050
0.3342
0.2933
0.3268
761,581
+0.01(+4.14%)
Jan 24, 2022
0.2850
0.3138
0.2725
0.3138
555,963
+0.01(+4.60%)
Jan 21, 2022
0.3222
0.3222
0.2990
0.3000
402,501
-0.01(-3.23%)
Jan 20, 2022
0.3457
0.3500
0.3100
0.3100
840,572
-0.01(-3.13%)
Jan 19, 2022
0.2923
0.3250
0.2907
0.3200
719,268
+0.05(+16.70%)
Jan 18, 2022
0.2732
0.2800
0.2650
0.2742
485,922
+0.00(+0.15%)
Jan 14, 2022
0.2738
0
-0.01(-4.93%)
Jan 13, 2022
0.3100
0.3100
0.2880
0.2880
328,150
-0.01(-3.90%)
Jan 12, 2022
0.3042
0.3060
0.2940
0.2997
282,644
+0.00(+1.59%)
Jan 11, 2022
0.2618
0.3009
0.2618
0.2950
477,398
+0.03(+10.36%)
Jan 10, 2022
0.2580
0.2673
0.2451
0.2673
626,168
+0.01(+2.02%)
Jan 07, 2022
0.2546
0.2660
0.2511
0.2620
580,046
+0.01(+2.91%)
Jan 06, 2022
0.2741
0.2741
0.2546
0.2546
362,734
-0.01(-3.19%)
Jan 05, 2022
0.2800
0.2999
0.2610
0.2630
556,174
-0.02(-8.68%)
Jan 04, 2022
0.3000
0.3012
0.2865
0.2880
128,375
-0.01(-3.97%)
Jan 03, 2022
0.3006
0.3099
0.2750
0.2999
190,320
-0.00(-0.23%)
Dec 31, 2021
0.3030
0.3089
0.2955
0.3006
224,592
+0.00(+0.20%)
Dec 30, 2021
0.3052
0.3149
0.2932
0.3000
729,635
+0.00(+0.84%)
Dec 29, 2021
0.3100
0.3100
0.2841
0.2975
435,575
-0.03(-9.82%)
Dec 28, 2021
0.3180
0.3380
0.3002
0.3299
165,566
+0.00(+0.46%)
Dec 27, 2021
0.2927
0.3340
0.2927
0.3284
79,231
+0.02(+4.79%)
Dec 23, 2021
0.3290
0.3290
0.3073
0.3134
445,219
-0.01(-2.15%)
Dec 22, 2021
0.3195
0.3252
0.3080
0.3203
170,837
+0.00(+0.22%)
Dec 21, 2021
0.3198
0.3200
0.3073
0.3196
185,727
+0.01(+3.10%)
Dec 20, 2021
0.3070
0.3308
0.2986
0.3100
275,795
+0.00(+0.10%)
Dec 17, 2021
0.3100
0.3145
0.3030
0.3097
298,358
+0.01(+3.23%)
Dec 16, 2021
0.3026
0.3150
0.2850
0.3000
373,520
+0.01(+3.45%)
Dec 15, 2021
0.2742
0.2909
0.2663
0.2900
340,354
+0.01(+1.83%)
Dec 14, 2021
0.2870
0.2880
0.2715
0.2848
173,474
-0.00(-0.28%)
Dec 13, 2021
0.2975
0.3068
0.2850
0.2856
230,375
-0.01(-1.99%)
Dec 10, 2021
0.2684
0.2926
0.2530
0.2914
840,283
+0.03(+10.55%)
Dec 09, 2021
0.2746
0.2800
0.2591
0.2636
394,772
-0.01(-3.09%)
Dec 08, 2021
0.2710
0.2800
0.2650
0.2720
190,099
+0.00(+0.89%)
Dec 07, 2021
0.2910
0.2910
0.2632
0.2696
497,672
+0.01(+3.10%)
Dec 06, 2021
0.2800
0.2970
0.2551
0.2615
851,514
-0.01(-4.56%)
Dec 03, 2021
0.2820
0.2820
0.2451
0.2740
2,078,131
+0.01(+3.01%)
Dec 02, 2021
0.2796
0.2920
0.2525
0.2660
1,394,983
-0.00(-0.37%)
Dec 01, 2021
0.3034
0.3184
0.2622
0.2670
1,065,071
-0.04(-11.91%)
Nov 30, 2021
0.3240
0.3322
0.2911
0.3031
1,232,741
-0.02(-4.84%)
Nov 29, 2021
0.3143
0.3245
0.2871
0.3185
1,913,558
+0.00(+1.34%)
Nov 26, 2021
0.3199
0.3360
0.3056
0.3143
509,885
-0.03(-7.72%)
Nov 24, 2021
0.3300
0.3468
0.3300
0.3406
208,110
+0.00(+0.21%)
Nov 23, 2021
0.3480
0.3480
0.3140
0.3399
387,408
+0.01(+2.23%)
Nov 22, 2021
0.3300
0.3477
0.3300
0.3325
443,117
-0.00(-1.07%)
Nov 19, 2021
0.3470
0.3500
0.3310
0.3361
345,172
-0.00(-1.15%)
Nov 18, 2021
0.3479
0.3420
0.3400
0.3400
572,437
-0.01(-2.38%)
Nov 17, 2021
0.3600
0.3730
0.3476
0.3483
543,626
-0.02(-4.50%)
Nov 16, 2021
0.3817
0.3876
0.3550
0.3647
849,058
-0.01(-3.72%)
Nov 15, 2021
0.3850
0.4131
0.3700
0.3788
698,001
-0.01(-1.87%)
Nov 12, 2021
0.3800
0.3892
0.3705
0.3860
4,038,486
+0.01(+3.07%)
Nov 11, 2021
0.3810
0.3856
0.3687
0.3745
869,972
+0.00(+0.32%)
Nov 10, 2021
0.3565
0.3733
1,354,733
+0.01(+1.86%)
Nov 09, 2021
0.3700
0.3745
0.3600
0.3665
420,204
+0.00(+0.19%)
Nov 08, 2021
0.3664
0.3731
0.3588
0.3658
762,643
+0.00(+0.99%)
Nov 05, 2021
0.3510
0.3700
0.3430
0.3622
421,704
+0.01(+2.72%)
Nov 04, 2021
0.3652
0.3806
0.3526
0.3526
657,944
-0.01(-3.40%)
Nov 03, 2021
0.3668
0.3700
0.3484
0.3650
360,282
-0.01(-1.70%)
Nov 02, 2021
0.3630
0.4000
0.3621
0.3713
734,041
-0.02(-5.28%)
Nov 01, 2021
0.3860
0.4070
0.4094
0.3920
351,372
-0.02(-4.25%)
Oct 29, 2021
0.3900
0.4161
0.3800
0.4094
405,301
+0.01(+1.92%)
Oct 28, 2021
0.4046
0.4197
0.3917
0.4017
464,686
-0.01(-2.97%)
Oct 27, 2021
0.4275
0.4275
0.4102
0.4140
325,218
-0.01(-1.43%)
Oct 26, 2021
0.4300
0.4200
105,569
-0.01(-2.21%)
Oct 25, 2021
0.4470
0.4470
0.4119
0.4295
475,386
+0.00(+1.06%)
Oct 22, 2021
0.4210
0.4472
0.4031
0.4250
703,687
+0.01(+2.96%)
Oct 21, 2021
0.4583
0.4583
0.4059
0.4128
526,888
-0.03(-6.71%)
Oct 20, 2021
0.4102
0.4472
0.3984
0.4425
754,353
+0.05(+11.49%)
Oct 19, 2021
0.4200
0.4247
0.3890
0.3969
347,405
+0.01(+2.29%)
Oct 18, 2021
0.3872
0.4049
0.3792
0.3880
375,702
-0.00(-1.10%)
Oct 15, 2021
0.4000
0.4300
0.3877
0.3923
696,478
-0.02(-5.01%)
Oct 14, 2021
0.3800
0.4200
0.3800
0.4130
1,032,175
+0.04(+10.52%)
Oct 13, 2021
0.3556
0.3788
0.3417
0.3737
761,214
+0.02(+6.68%)
Oct 12, 2021
0.3339
0.3535
0.3319
0.3503
286,090
+0.01(+3.03%)
Oct 11, 2021
0.3500
0.3658
0.3252
0.3400
102,724
-0.01(-1.56%)
Oct 08, 2021
0.3573
0.3646
0.3316
0.3454
625,382
+0.01(+1.59%)
Oct 07, 2021
0.3157
0.3480
0.3101
0.3400
362,023
+0.02(+7.05%)
Oct 06, 2021
0.3241
0.3264
0.3130
0.3176
267,457
-0.01(-2.73%)
Oct 05, 2021
0.3217
0.3287
0.3134
0.3265
303,871
+0.01(+1.65%)
Oct 04, 2021
0.3262
0.3300
0.3082
0.3212
450,455
-0.01(-1.77%)
Oct 01, 2021
0.3395
0.3397
0.3170
0.3270
211,198
+0.01(+3.42%)
Sep 30, 2021
0.2950
0.3285
0.2930
0.3162
390,314
+0.03(+10.75%)
Sep 29, 2021
0.2920
0.3067
0.2765
0.2855
865,819
-0.01(-4.83%)
Sep 28, 2021
0.3047
0.3086
0.2906
0.3000
509,721
-0.01(-3.23%)
Sep 27, 2021
0.3100
0.3301
0.3020
0.3100
497,587
-0.01(-2.70%)
Sep 24, 2021
0.3227
0.3305
0.3124
0.3186
293,316
-0.01(-3.28%)
Sep 23, 2021
0.3260
0.3413
0.3213
0.3294
241,124
-0.01(-3.12%)
Sep 22, 2021
0.3650
0.3650
0.3350
0.3400
432,645
+0.00(+1.40%)
Sep 21, 2021
0.3088
0.3500
0.3088
0.3353
678,612
+0.03(+8.58%)
Sep 20, 2021
0.3100
0.3199
0.3000
0.3088
467,208
-0.01(-3.50%)
Sep 17, 2021
0.2995
0.3284
0.2995
0.3200
431,667
+0.00(+0.00%)
Sep 16, 2021
0.2950
0.3237
0.2950
0.3200
1,216,559
+0.00(+0.16%)
Sep 15, 2021
0.3181
0.3284
0.3100
0.3195
542,404
+0.00(+0.60%)
Sep 14, 2021
0.3240
0.3318
0.3115
0.3176
889,858
-0.01(-1.95%)
Sep 13, 2021
0.3193
0.3250
0.3068
0.3239
1,671,123
+0.00(+0.09%)
Sep 10, 2021
0.3500
0.3500
0.3200
0.3236
427,440
-0.01(-2.29%)
Sep 09, 2021
0.3505
0.3510
0.3274
0.3312
419,798
-0.01(-2.65%)
Sep 08, 2021
0.3357
0.3660
0.3225
0.3402
754,825
-0.01(-3.02%)
Sep 07, 2021
0.3910
0.4000
0.3400
0.3508
514,320
-0.04(-10.28%)
Sep 03, 2021
0.3896
0.3977
0.3600
0.3910
733,777
+0.04(+11.81%)
Sep 02, 2021
0.3770
0.3770
0.3404
0.3497
998,780
-0.01(-3.18%)
Sep 01, 2021
0.3770
0.3815
0.3597
0.3612
355,858
-0.01(-1.85%)
Aug 31, 2021
0.3717
0.3800
0.3605
0.3680
277,681
-0.00(-0.33%)
Aug 30, 2021
0.3888
0.3888
0.3602
0.3692
360,690
-0.01(-2.61%)
Aug 27, 2021
0.3400
0.3900
0.3350
0.3791
934,811
+0.05(+13.84%)
Aug 26, 2021
0.3280
0.3470
0.3241
0.3330
85,423
-0.00(-0.77%)
Aug 25, 2021
0.3410
0.3493
0.3290
0.3356
300,920
-0.01(-4.11%)
Aug 24, 2021
0.3488
0.3538
0.3279
0.3500
948,597
+0.01(+2.82%)
Aug 23, 2021
0.3200
0.3455
0.3144
0.3404
455,136
+0.03(+10.70%)
Aug 20, 2021
0.3029
0.3150
0.2964
0.3075
377,986
+0.00(+1.25%)
Aug 19, 2021
0.3284
0.3328
0.2931
0.3037
1,028,488
-0.03(-10.12%)
Aug 18, 2021
0.3438
0.3493
0.3120
0.3379
813,147
+0.00(+1.38%)
Aug 17, 2021
0.3600
0.3600
0.3250
0.3333
454,145
-0.02(-6.22%)
Aug 16, 2021
0.3900
0.3900
0.3452
0.3554
122,158
-0.01(-2.68%)
Aug 13, 2021
0.3365
0.3783
0.3365
0.3652
403,957
+0.02(+5.24%)
Aug 12, 2021
0.3650
0.3650
0.3400
0.3470
305,724
-0.02(-5.89%)
Aug 11, 2021
0.3640
0.3841
0.3630
0.3687
225,865
+0.00(+1.01%)
Aug 10, 2021
0.3500
0.3690
0.3450
0.3650
431,059
+0.02(+4.32%)
Aug 09, 2021
0.3670
0.3756
0.3400
0.3499
614,307
-0.00(-1.13%)
Aug 06, 2021
0.3730
0.3797
0.3368
0.3539
752,674
-0.03(-6.87%)
Aug 05, 2021
0.3810
0.4025
0.3700
0.3800
625,973
-0.02(-5.50%)
Aug 04, 2021
0.4300
0.4307
0.4000
0.4021
146,762
-0.01(-2.36%)
Aug 03, 2021
0.4240
0.4240
0.3896
0.4118
183,912
+0.01(+2.90%)
Aug 02, 2021
0.4150
0.4500
0.4000
0.4002
191,168
-0.02(-4.33%)
Jul 30, 2021
0.4570
0.4570
0.4086
0.4183
134,673
+0.00(+0.82%)
Jul 29, 2021
0.4224
0.4414
0.4030
0.4149
885,732
+0.02(+5.98%)
Jul 28, 2021
0.3600
0.3927
0.3468
0.3915
639,426
+0.05(+15.90%)
Jul 27, 2021
0.3600
0.3860
0.3378
0.3378
207,259
-0.01(-2.79%)
Jul 26, 2021
0.3500
0.3675
0.3300
0.3475
351,321
-0.00(-1.28%)
Jul 23, 2021
0.3710
0.3774
0.3391
0.3520
302,815
+0.00(+0.49%)
Jul 22, 2021
0.3510
0.3800
0.3500
0.3503
387,049
-0.02(-5.45%)
Jul 21, 2021
0.3356
0.3707
0.3321
0.3705
622,965
+0.03(+9.23%)
Jul 20, 2021
0.3280
0.3625
0.3279
0.3392
710,335
+0.01(+2.35%)
Jul 19, 2021
0.3700
0.3700
0.3172
0.3314
1,480,862
-0.02(-6.62%)
Jul 16, 2021
0.4106
0.4174
0.3487
0.3549
1,868,537
-0.06(-14.75%)
Jul 15, 2021
0.4121
0.4490
0.4022
0.4163
119,729
+0.01(+2.74%)
Jul 14, 2021
0.4355
0.4410
0.4037
0.4052
408,343
+0.01(+1.71%)
Jul 13, 2021
0.3963
0.4315
0.3950
0.3984
193,285
-0.01(-2.81%)
Jul 12, 2021
0.4250
0.4499
0.4000
0.4099
431,012
-0.04(-7.89%)
Jul 09, 2021
0.4200
0.4716
0.4200
0.4450
387,395
+0.02(+3.51%)
Jul 08, 2021
0.4260
0.4767
0.4200
0.4299
642,610
-0.03(-5.58%)
Jul 07, 2021
0.4555
0.4749
0.4401
0.4553
392,311
+0.01(+2.96%)
Jul 06, 2021
0.4900
0.5087
0.4370
0.4422
1,012,879
-0.04(-9.01%)
Jul 02, 2021
0.4640
0.4870
0.4321
0.4860
621,737
+0.05(+12.42%)
Jul 01, 2021
0.4496
0.4496
0.4000
0.4323
71,962
+0.00(+1.03%)
Jun 30, 2021
0.4011
0.4519
0.3900
0.4279
536,288
+0.03(+8.91%)
Jun 29, 2021
0.4033
0.4210
0.3800
0.3929
861,765
-0.02(-4.22%)
Jun 28, 2021
0.4400
0.4650
0.4010
0.4102
675,114
-0.03(-6.56%)
Jun 25, 2021
0.4660
0.4660
0.4295
0.4390
365,739
+0.01(+3.49%)
Jun 24, 2021
0.4580
0.4580
0.4200
0.4242
440,653
+0.00(+0.19%)
Jun 23, 2021
0.4209
0.4515
0.4204
0.4234
584,694
-0.00(-0.38%)
Jun 22, 2021
0.4467
0.4720
0.4176
0.4250
912,582
-0.03(-6.33%)
Jun 21, 2021
0.4539
0.4598
0.4331
0.4537
1,052,138
-0.00(-0.22%)
Jun 18, 2021
0.4660
0.4698
0.4350
0.4547
769,330
-0.02(-3.23%)
Jun 17, 2021
0.4640
0.4699
0.4303
0.4699
1,009,317
-0.01(-2.39%)
Jun 16, 2021
0.4750
0.5096
0.4558
0.4814
558,439
+0.00(+0.31%)
Jun 15, 2021
0.5100
0.5274
0.4700
0.4799
657,541
-0.03(-5.90%)
Jun 14, 2021
0.5138
0.5363
0.5000
0.5100
640,559
-0.01(-1.92%)
Jun 11, 2021
0.5063
0.5295
0.5063
0.5200
272,416
+0.01(+1.25%)
Jun 10, 2021
0.5610
0.5830
0.4943
0.5136
842,722
+0.01(+1.30%)
Jun 09, 2021
0.5000
0.5200
0.4945
0.5070
654,703
+0.00(+0.70%)
Jun 08, 2021
0.5025
0.5153
0.4700
0.5035
1,408,488
-0.01(-1.66%)
Jun 07, 2021
0.5307
0.5460
0.5053
0.5120
682,770
-0.02(-3.45%)
Jun 04, 2021
0.5100
0.5470
0.5100
0.5303
279,480
+0.02(+3.55%)
Jun 03, 2021
0.5100
0.5363
0.5100
0.5121
495,515
-0.01(-2.27%)
Jun 02, 2021
0.5605
0.5605
0.5147
0.5240
739,034
-0.00(-0.19%)
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
.