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
Millennial Lithium Corp
(TSV:
ML
)
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 (%)
Jun 30, 2017
1.600
1.620
1.570
1.570
123,120
-0.03(-1.88%)
Jun 29, 2017
1.620
1.660
1.590
1.600
153,770
-0.05(-3.03%)
Jun 28, 2017
1.510
1.650
1.510
1.650
394,067
+0.16(+10.74%)
Jun 27, 2017
1.520
1.550
1.460
1.490
878,343
+0.06(+4.20%)
Jun 26, 2017
1.400
1.430
1.250
1.430
243,209
+0.05(+3.62%)
Jun 23, 2017
1.380
1.390
1.380
1.380
21,050
+0.00(+0.00%)
Jun 22, 2017
1.340
1.380
1.320
1.380
23,700
+0.04(+2.99%)
Jun 21, 2017
1.380
1.380
1.340
1.340
92,866
-0.02(-1.47%)
Jun 20, 2017
1.400
1.400
1.360
1.360
65,750
+0.01(+0.74%)
Jun 19, 2017
1.350
1.350
1.320
1.350
47,200
+0.00(+0.00%)
Jun 16, 2017
1.400
1.410
1.330
1.350
52,145
-0.01(-0.74%)
Jun 15, 2017
1.400
1.410
1.340
1.360
35,586
-0.05(-3.55%)
Jun 14, 2017
1.390
1.410
1.340
1.410
20,307
+0.09(+6.82%)
Jun 13, 2017
1.380
1.380
1.320
1.320
18,851
-0.01(-0.75%)
Jun 12, 2017
1.350
1.400
1.310
1.330
99,850
-0.05(-3.62%)
Jun 09, 2017
1.330
1.380
1.330
1.380
36,815
+0.02(+1.47%)
Jun 08, 2017
1.340
1.360
1.340
1.360
18,600
+0.11(+8.80%)
Jun 07, 2017
1.300
1.340
1.250
1.250
130,481
-0.03(-2.34%)
Jun 06, 2017
1.220
1.350
1.220
1.280
133,991
+0.07(+5.79%)
Jun 05, 2017
1.340
1.340
1.200
1.210
51,386
-0.14(-10.37%)
Jun 02, 2017
1.370
1.370
1.350
1.350
27,018
-0.02(-1.46%)
Jun 01, 2017
1.370
1.370
1.360
1.370
24,320
-0.01(-0.72%)
May 31, 2017
1.390
1.390
1.370
1.380
13,225
-0.01(-0.72%)
May 30, 2017
1.300
1.390
1.200
1.390
57,177
+0.04(+2.96%)
May 29, 2017
1.350
1.380
1.350
1.350
63,100
-0.02(-1.46%)
May 26, 2017
1.380
1.390
1.360
1.370
31,265
-0.02(-1.44%)
May 25, 2017
1.380
1.390
1.360
1.390
15,691
-0.01(-0.71%)
May 24, 2017
1.400
1.400
1.370
1.400
38,290
+0.00(+0.00%)
May 23, 2017
1.400
1.400
1.380
1.400
17,395
+0.00(+0.00%)
May 19, 2017
1.400
1.400
1.380
1.400
56,700
+0.00(+0.00%)
May 18, 2017
1.400
1.400
1.400
1.400
29,000
-0.04(-2.78%)
May 17, 2017
1.470
1.470
1.430
1.440
20,736
+0.00(+0.00%)
May 16, 2017
1.410
1.470
1.410
1.440
95,650
+0.02(+1.41%)
May 15, 2017
1.400
1.420
1.400
1.420
13,419
+0.02(+1.43%)
May 12, 2017
1.370
1.410
1.370
1.400
33,940
+0.00(+0.00%)
May 11, 2017
1.370
1.400
1.370
1.400
80,190
+0.05(+3.70%)
May 10, 2017
1.360
1.380
1.350
1.350
109,987
-0.05(-3.57%)
May 09, 2017
1.350
1.400
1.350
1.400
67,618
+0.02(+1.45%)
May 08, 2017
1.400
1.400
1.360
1.380
61,902
-0.01(-0.72%)
May 05, 2017
1.400
1.400
1.370
1.390
13,820
+0.02(+1.46%)
May 04, 2017
1.390
1.420
1.370
1.370
86,982
-0.04(-2.84%)
May 03, 2017
1.400
1.420
1.400
1.410
61,682
+0.01(+0.71%)
May 02, 2017
1.370
1.420
1.320
1.400
69,550
+0.03(+2.19%)
May 01, 2017
1.400
1.400
1.320
1.370
155,814
-0.06(-4.20%)
Apr 28, 2017
1.420
1.430
1.390
1.430
121,537
+0.01(+0.70%)
Apr 27, 2017
1.420
1.440
1.380
1.420
187,373
+0.05(+3.65%)
Apr 26, 2017
1.300
1.380
1.300
1.370
68,689
+0.09(+7.03%)
Apr 25, 2017
1.260
1.340
1.260
1.280
132,388
+0.04(+3.23%)
Apr 24, 2017
1.300
1.300
1.220
1.240
93,094
-0.09(-6.77%)
Apr 21, 2017
1.340
1.340
1.300
1.330
50,500
+0.00(+0.00%)
Apr 20, 2017
1.310
1.350
1.230
1.330
54,020
+0.00(+0.00%)
Apr 19, 2017
1.350
1.370
1.330
1.330
32,700
-0.04(-2.92%)
Apr 18, 2017
1.340
1.370
1.320
1.370
124,010
+0.00(+0.00%)
Apr 17, 2017
1.350
1.370
1.230
1.370
84,630
-0.01(-0.72%)
Apr 13, 2017
1.340
1.380
1.330
1.380
36,739
+0.04(+2.99%)
Apr 12, 2017
1.360
1.400
1.320
1.340
74,495
+0.01(+0.75%)
Apr 11, 2017
1.400
1.400
1.320
1.330
38,332
-0.07(-5.00%)
Apr 10, 2017
1.400
1.400
1.380
1.400
35,700
+0.00(+0.00%)
Apr 07, 2017
1.330
1.400
1.320
1.400
81,487
+0.08(+6.06%)
Apr 06, 2017
1.380
1.380
1.320
1.320
109,903
-0.06(-4.35%)
Apr 05, 2017
1.450
1.450
1.380
1.380
35,893
-0.07(-4.83%)
Apr 04, 2017
1.480
1.490
1.440
1.450
66,013
-0.03(-2.03%)
Apr 03, 2017
1.470
1.550
1.460
1.480
129,598
+0.01(+0.68%)
Mar 31, 2017
1.450
1.470
1.440
1.470
119,436
+0.04(+2.80%)
Mar 30, 2017
1.420
1.470
1.420
1.430
139,165
+0.01(+0.70%)
Mar 29, 2017
1.340
1.410
1.340
1.420
148,300
+0.07(+5.19%)
Mar 28, 2017
1.310
1.350
1.310
1.350
114,745
+0.02(+1.50%)
Mar 27, 2017
1.350
1.370
1.320
1.330
144,375
+0.00(+0.00%)
Mar 24, 2017
1.320
1.330
1.300
1.330
57,750
+0.01(+0.76%)
Mar 23, 2017
1.340
1.340
1.310
1.320
118,060
+0.02(+1.54%)
Mar 22, 2017
1.340
1.340
1.300
1.300
40,720
-0.04(-2.99%)
Mar 21, 2017
1.310
1.350
1.290
1.340
105,777
+0.02(+1.52%)
Mar 20, 2017
1.340
1.340
1.300
1.320
96,058
-0.03(-2.22%)
Mar 17, 2017
1.320
1.350
1.290
1.350
157,129
+0.00(+0.00%)
Mar 16, 2017
1.360
1.360
1.310
1.350
173,430
+0.00(+0.00%)
Mar 15, 2017
1.390
1.390
1.330
1.350
232,460
-0.03(-2.17%)
Mar 14, 2017
1.440
1.440
1.360
1.380
510,571
-0.01(-0.72%)
Mar 13, 2017
1.440
1.440
1.330
1.390
84,201
-0.02(-1.42%)
Mar 10, 2017
1.400
1.440
1.400
1.410
186,720
-0.03(-2.08%)
Mar 09, 2017
1.450
1.450
1.410
1.440
105,320
-0.01(-0.69%)
Mar 08, 2017
1.460
1.490
1.440
1.450
84,784
-0.02(-1.36%)
Mar 07, 2017
1.430
1.480
1.430
1.470
87,716
+0.02(+1.38%)
Mar 06, 2017
1.420
1.470
1.420
1.450
115,626
-0.01(-0.68%)
Mar 03, 2017
1.400
1.490
1.400
1.460
123,263
+0.04(+2.82%)
Mar 02, 2017
1.420
1.440
1.420
1.420
90,060
-0.04(-2.74%)
Mar 01, 2017
1.470
1.490
1.440
1.460
135,163
-0.04(-2.67%)
Feb 28, 2017
1.490
1.520
1.480
1.500
59,914
+0.00(+0.00%)
Feb 27, 2017
1.550
1.560
1.490
1.500
177,468
-0.07(-4.46%)
Feb 24, 2017
1.580
1.580
1.540
1.570
57,300
+0.01(+0.64%)
Feb 23, 2017
1.580
1.610
1.520
1.560
216,689
+0.05(+3.31%)
Feb 22, 2017
1.630
1.640
1.450
1.510
443,391
-0.12(-7.36%)
Feb 21, 2017
1.650
1.680
1.630
1.630
143,243
-0.01(-0.61%)
Feb 17, 2017
1.640
1.640
1.640
0
-0.05(-2.96%)
Feb 16, 2017
1.630
1.690
1.580
1.690
201,108
+0.03(+1.81%)
Feb 15, 2017
1.730
1.730
1.650
1.660
117,040
+0.00(+0.00%)
Feb 14, 2017
1.680
1.680
1.630
1.660
121,092
-0.01(-0.60%)
Feb 13, 2017
1.690
1.730
1.650
1.670
212,246
-0.02(-1.18%)
Feb 10, 2017
1.650
1.690
1.630
1.690
98,190
+0.07(+4.32%)
Feb 09, 2017
1.680
1.680
1.620
1.620
96,675
-0.06(-3.57%)
Feb 08, 2017
1.730
1.730
1.660
1.680
205,664
-0.05(-2.89%)
Feb 07, 2017
1.740
1.770
1.630
1.730
267,505
-0.04(-2.26%)
Feb 06, 2017
1.800
1.800
1.710
1.770
289,337
-0.01(-0.56%)
Feb 03, 2017
1.800
1.830
1.670
1.780
333,308
-0.03(-1.66%)
Feb 02, 2017
1.650
1.810
1.650
1.810
657,882
+0.19(+11.73%)
Feb 01, 2017
1.610
1.620
1.580
1.620
101,345
+0.01(+0.62%)
Jan 31, 2017
1.620
1.640
1.580
1.610
196,547
+0.00(+0.00%)
Jan 30, 2017
1.640
1.650
1.600
1.610
214,872
+0.00(+0.00%)
Jan 27, 2017
1.650
1.670
1.605
1.610
267,178
-0.04(-2.42%)
Jan 26, 2017
1.650
1.650
1.580
1.650
463,422
+0.04(+2.48%)
Jan 25, 2017
1.660
1.700
1.550
1.610
932,132
+0.00(+0.00%)
Jan 24, 2017
1.600
1.670
1.590
1.610
584,464
+0.03(+1.90%)
Jan 23, 2017
1.490
1.590
1.470
1.580
514,427
+0.11(+7.48%)
Jan 20, 2017
1.420
1.480
1.410
1.470
381,222
+0.06(+4.26%)
Jan 19, 2017
1.380
1.410
1.350
1.410
407,940
+0.04(+2.92%)
Jan 18, 2017
1.310
1.370
1.300
1.370
591,039
+0.07(+5.38%)
Jan 17, 2017
1.340
1.370
1.290
1.300
677,071
-0.07(-5.11%)
Jan 16, 2017
1.400
1.400
1.360
1.370
99,242
-0.03(-2.14%)
Jan 13, 2017
1.410
1.410
1.380
1.400
261,728
-0.01(-0.71%)
Jan 12, 2017
1.400
1.430
1.270
1.410
736,708
-0.02(-1.40%)
Jan 11, 2017
1.420
1.430
1.410
1.430
192,320
+0.00(+0.00%)
Jan 10, 2017
1.450
1.450
1.410
1.430
142,434
-0.02(-1.38%)
Jan 09, 2017
1.450
1.480
1.420
1.450
232,411
+0.01(+0.69%)
Jan 06, 2017
1.440
1.450
1.410
1.440
151,100
-0.01(-0.69%)
Jan 05, 2017
1.440
1.460
1.420
1.450
284,332
+0.02(+1.40%)
Jan 04, 2017
1.470
1.490
1.420
1.430
539,965
-0.01(-0.69%)
Jan 03, 2017
1.430
1.480
1.430
1.440
231,764
+0.03(+2.13%)
Dec 30, 2016
1.410
1.410
1.410
0
-0.06(-4.08%)
Dec 29, 2016
1.450
1.480
1.430
1.470
73,650
+0.04(+2.80%)
Dec 28, 2016
1.490
1.500
1.430
1.430
127,078
-0.03(-2.05%)
Dec 23, 2016
1.460
1.460
1.460
0
-0.05(-3.31%)
Dec 22, 2016
1.510
1.530
1.500
1.510
171,987
+0.00(+0.00%)
Dec 21, 2016
1.490
1.510
1.460
1.510
279,616
+0.03(+2.03%)
Dec 20, 2016
1.500
1.500
1.400
1.480
283,205
+0.07(+4.96%)
Dec 19, 2016
1.480
1.500
1.410
1.410
37,075
-0.04(-2.76%)
Dec 16, 2016
1.420
1.450
1.400
1.450
44,783
+0.03(+2.11%)
Dec 15, 2016
1.510
1.510
1.380
1.420
70,165
-0.10(-6.58%)
Dec 14, 2016
1.540
1.550
1.520
1.520
41,042
-0.03(-1.94%)
Dec 13, 2016
1.600
1.600
1.500
1.550
205,967
-0.05(-3.13%)
Dec 12, 2016
1.580
1.600
1.570
1.600
148,350
+0.03(+1.91%)
Dec 09, 2016
1.560
1.580
1.550
1.570
131,097
+0.03(+1.95%)
Dec 08, 2016
1.550
1.580
1.540
1.540
93,906
-0.01(-0.65%)
Dec 07, 2016
1.600
1.600
1.530
1.550
237,008
+0.03(+1.97%)
Dec 06, 2016
1.520
1.520
1.490
1.520
116,210
+0.02(+1.33%)
Dec 05, 2016
1.460
1.500
1.460
1.500
100,262
+0.04(+2.74%)
Dec 02, 2016
1.430
1.460
1.420
1.460
187,308
+0.03(+2.10%)
Dec 01, 2016
1.430
1.440
1.390
1.430
261,010
+0.00(+0.00%)
Nov 30, 2016
1.430
1.450
1.430
1.430
254,168
+0.02(+1.42%)
Nov 29, 2016
1.400
1.440
1.380
1.410
232,762
+0.01(+0.71%)
Nov 28, 2016
1.370
1.440
1.370
1.400
250,004
+0.05(+3.70%)
Nov 25, 2016
1.350
1.360
1.320
1.350
51,620
+0.02(+1.50%)
Nov 24, 2016
1.330
1.360
1.300
1.330
78,400
-0.01(-0.75%)
Nov 23, 2016
1.340
1.360
1.310
1.340
136,200
+0.00(+0.00%)
Nov 22, 2016
1.380
1.410
1.330
1.340
211,446
-0.01(-0.74%)
Nov 21, 2016
1.320
1.390
1.310
1.350
61,723
+0.04(+3.05%)
Nov 18, 2016
1.350
1.360
1.310
1.310
47,155
+0.00(+0.00%)
Nov 17, 2016
1.360
1.370
1.310
1.310
110,148
-0.04(-2.96%)
Nov 16, 2016
1.380
1.390
1.320
1.350
264,158
-0.02(-1.46%)
Nov 15, 2016
1.350
1.420
1.350
1.370
100,650
-0.01(-0.72%)
Nov 14, 2016
1.430
1.430
1.350
1.380
108,158
-0.11(-7.38%)
Nov 11, 2016
1.510
1.510
1.380
1.490
111,430
-0.01(-0.67%)
Nov 10, 2016
1.500
1.530
1.410
1.500
177,284
+0.01(+0.67%)
Nov 09, 2016
1.460
1.500
1.390
1.490
285,983
+0.04(+2.76%)
Nov 08, 2016
1.330
1.540
1.250
1.450
716,597
+0.10(+7.41%)
Nov 07, 2016
1.500
1.500
1.350
1.350
220,687
-0.15(-10.00%)
Nov 04, 2016
1.540
1.540
1.480
1.500
99,666
-0.04(-2.60%)
Nov 03, 2016
1.380
1.540
1.370
1.540
299,597
+0.05(+3.36%)
Nov 02, 2016
1.300
1.500
1.300
1.490
187,416
+0.19(+14.62%)
Nov 01, 2016
1.370
1.370
1.260
1.300
244,025
-0.04(-2.99%)
Oct 31, 2016
1.480
1.480
1.320
1.340
230,045
-0.17(-11.26%)
Oct 28, 2016
1.470
1.520
1.450
1.510
391,308
+0.05(+3.42%)
Oct 27, 2016
1.350
1.460
1.340
1.460
822,851
+0.25(+20.66%)
Oct 26, 2016
1.300
1.300
1.200
1.210
158,800
-0.15(-11.03%)
Oct 25, 2016
1.360
1.370
1.280
1.360
153,945
-0.03(-2.16%)
Oct 24, 2016
1.490
1.500
1.390
1.390
88,242
-0.07(-4.79%)
Oct 21, 2016
1.460
1.480
1.450
1.460
58,106
+0.01(+0.69%)
Oct 20, 2016
1.510
1.510
1.450
1.450
22,281
-0.04(-2.68%)
Oct 19, 2016
1.480
1.500
1.450
1.490
110,142
+0.01(+0.68%)
Oct 18, 2016
1.500
1.550
1.480
1.480
56,573
-0.07(-4.52%)
Oct 17, 2016
1.610
1.650
1.540
1.550
161,620
-0.04(-2.52%)
Oct 14, 2016
1.530
1.680
1.530
1.590
238,671
+0.14(+9.66%)
Oct 13, 2016
1.460
1.490
1.450
1.450
76,026
-0.05(-3.33%)
Oct 12, 2016
1.720
1.720
1.330
1.500
185,672
-0.17(-10.18%)
Oct 11, 2016
1.770
1.770
1.670
1.670
116,035
-0.13(-7.22%)
Oct 07, 2016
1.800
1.800
1.800
0
-0.07(-3.74%)
Oct 06, 2016
1.940
1.940
1.860
1.870
24,120
-0.10(-5.08%)
Oct 05, 2016
1.850
1.970
1.850
1.970
138,795
+0.16(+8.84%)
Oct 04, 2016
1.930
1.950
1.760
1.810
189,499
-0.14(-7.18%)
Oct 03, 2016
2.010
2.010
1.910
1.950
129,750
-0.21(-9.72%)
Sep 30, 2016
2.100
2.160
1.880
2.160
348,995
-0.04(-1.82%)
Sep 29, 2016
2.270
2.320
2.120
2.200
222,777
-0.15(-6.38%)
Sep 28, 2016
2.440
2.440
1.860
2.350
654,185
-0.09(-3.69%)
Sep 27, 2016
2.400
2.450
2.340
2.440
519,360
+0.19(+8.44%)
Sep 26, 2016
2.050
2.260
2.040
2.250
469,752
+0.25(+12.50%)
Sep 23, 2016
1.980
2.020
1.970
2.000
323,302
+0.04(+2.04%)
Sep 22, 2016
1.890
1.960
1.880
1.960
180,017
+0.07(+3.70%)
Sep 21, 2016
1.840
1.900
1.840
1.890
284,488
+0.06(+3.28%)
Sep 20, 2016
1.810
1.830
1.790
1.830
98,500
+0.00(+0.00%)
Sep 19, 2016
1.820
1.850
1.790
1.830
460,030
+0.05(+2.81%)
Sep 16, 2016
1.760
1.780
1.760
1.780
55,767
+0.02(+1.14%)
Sep 15, 2016
1.730
1.780
1.730
1.760
164,127
+0.03(+1.73%)
Sep 14, 2016
1.680
1.730
1.680
1.730
90,829
+0.06(+3.59%)
Sep 13, 2016
1.650
1.690
1.650
1.670
131,329
+0.04(+2.45%)
Sep 12, 2016
1.670
1.680
1.620
1.630
148,532
+0.03(+1.87%)
Sep 09, 2016
1.600
1.650
1.570
1.600
57,555
+0.00(+0.00%)
Sep 08, 2016
1.650
1.650
1.580
1.600
38,682
-0.05(-3.03%)
Sep 07, 2016
1.600
1.650
1.590
1.650
47,612
+0.05(+3.12%)
Sep 06, 2016
1.580
1.610
1.580
1.600
61,239
+0.05(+3.23%)
Sep 02, 2016
1.550
1.550
1.550
0
+0.00(+0.00%)
Sep 01, 2016
1.590
1.590
1.510
1.550
113,729
-0.04(-2.52%)
Aug 31, 2016
1.590
1.590
1.500
1.590
113,944
+0.02(+1.27%)
Aug 30, 2016
1.570
1.660
1.530
1.570
545,776
+0.07(+4.67%)
Aug 29, 2016
1.490
1.520
1.480
1.500
329,139
+0.05(+3.45%)
Aug 26, 2016
1.450
1.450
1.420
1.450
51,646
+0.00(+0.00%)
Aug 25, 2016
1.450
1.470
1.400
1.450
164,460
+0.01(+0.69%)
Aug 24, 2016
1.350
1.500
1.330
1.440
1,190,915
+0.22(+18.03%)
Aug 23, 2016
1.060
1.250
1.060
1.220
976,113
+0.42(+52.50%)
Jul 15, 2016
0.8000
0.8000
0.8000
0
+0.05(+6.67%)
Jul 14, 2016
0.6700
0.7500
0.6700
0.7500
38,800
+0.08(+11.94%)
Jul 13, 2016
0.6600
0.6700
0.6500
0.6700
47,675
+0.05(+8.06%)
Jul 12, 2016
0.6800
0.6800
0.6000
0.6200
83,975
-0.12(-16.22%)
Jul 11, 2016
0.6500
0.7400
0.6500
0.7400
18,002
+0.04(+5.71%)
Jul 08, 2016
0.7000
0.7000
0.6100
0.7000
53,337
+0.00(+0.00%)
Jul 07, 2016
0.6200
0.7000
0.6000
0.7000
19,471
+0.10(+16.67%)
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
.