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 (%)
Mar 12, 2018
1.700
1.700
1.700
0
-2.10(-55.26%)
Mar 09, 2018
3.720
3.800
3.600
3.800
20,300
+0.10(+2.70%)
Mar 08, 2018
3.550
3.700
3.500
3.700
4,100
+0.15(+4.23%)
Mar 07, 2018
3.500
3.650
3.500
3.550
17,950
+0.05(+1.43%)
Mar 06, 2018
3.600
3.600
3.470
3.500
13,639
-0.12(-3.31%)
Mar 05, 2018
3.450
3.620
3.450
3.620
5,750
+0.16(+4.62%)
Mar 02, 2018
3.650
3.650
3.410
3.460
29,030
-0.05(-1.42%)
Mar 01, 2018
3.880
3.950
3.450
3.510
130,721
-0.37(-9.54%)
Feb 28, 2018
3.990
3.990
3.880
3.880
2,500
-0.12(-3.00%)
Feb 27, 2018
4.020
4.020
3.900
4.000
14,141
+0.01(+0.25%)
Feb 26, 2018
3.900
4.020
3.790
3.990
26,949
+0.09(+2.31%)
Feb 23, 2018
3.750
3.900
3.750
3.900
52,650
+0.25(+6.85%)
Feb 22, 2018
3.790
3.800
3.650
3.650
14,157
-0.05(-1.35%)
Feb 21, 2018
3.750
3.750
3.700
3.700
3,400
-0.05(-1.33%)
Feb 20, 2018
3.750
3.800
3.600
3.750
15,800
-0.10(-2.60%)
Feb 16, 2018
3.850
3.850
3.850
0
+0.10(+2.67%)
Feb 15, 2018
3.740
3.750
3.740
3.750
7,043
+0.05(+1.35%)
Feb 14, 2018
3.740
3.740
3.600
3.700
24,900
-0.04(-1.07%)
Feb 13, 2018
3.990
3.990
3.730
3.740
9,900
-0.06(-1.58%)
Feb 12, 2018
4.010
4.010
3.800
3.800
12,900
-0.10(-2.56%)
Feb 09, 2018
4.030
4.030
3.900
3.900
26,112
-0.10(-2.50%)
Feb 08, 2018
4.040
4.040
3.950
4.000
22,330
-0.04(-0.99%)
Feb 07, 2018
4.070
4.070
3.950
4.040
8,725
-0.03(-0.74%)
Feb 06, 2018
3.840
4.160
3.840
4.070
63,911
+0.25(+6.54%)
Feb 05, 2018
4.000
4.100
3.820
3.820
38,371
-0.20(-4.98%)
Feb 02, 2018
4.200
4.390
3.750
4.020
66,093
+0.09(+2.29%)
Feb 01, 2018
3.550
3.970
3.550
3.930
75,750
+0.39(+11.02%)
Jan 31, 2018
3.320
3.600
3.320
3.540
21,508
+0.24(+7.27%)
Jan 30, 2018
3.240
3.350
3.240
3.300
50,600
+0.06(+1.85%)
Jan 29, 2018
3.170
3.250
3.160
3.240
8,900
+0.08(+2.53%)
Jan 26, 2018
3.260
3.310
3.160
3.160
11,228
-0.14(-4.24%)
Jan 25, 2018
3.230
3.340
3.200
3.300
15,050
+0.07(+2.17%)
Jan 24, 2018
3.320
3.320
3.230
3.230
33,740
+0.00(+0.00%)
Jan 23, 2018
3.490
3.490
3.230
3.230
11,800
-0.22(-6.38%)
Jan 22, 2018
3.540
3.540
3.300
3.450
7,700
-0.05(-1.43%)
Jan 19, 2018
3.350
3.600
3.350
3.500
14,461
+0.15(+4.48%)
Jan 18, 2018
3.240
3.400
3.200
3.350
41,825
+0.12(+3.72%)
Jan 17, 2018
3.220
3.230
3.100
3.230
69,257
+0.00(+0.00%)
Jan 16, 2018
3.130
3.280
3.130
3.230
46,400
+0.13(+4.19%)
Jan 15, 2018
3.100
3.170
3.100
3.100
13,470
+0.00(+0.00%)
Jan 12, 2018
3.050
3.260
3.050
3.100
52,008
+0.05(+1.64%)
Jan 11, 2018
3.090
3.100
2.950
3.050
97,525
+0.01(+0.33%)
Jan 10, 2018
3.170
3.170
3.040
3.040
76,200
-0.11(-3.49%)
Jan 09, 2018
3.120
3.180
3.080
3.150
38,609
+0.00(+0.00%)
Jan 08, 2018
3.200
3.200
3.150
3.150
14,010
-0.05(-1.56%)
Jan 05, 2018
3.190
3.200
3.180
3.200
9,800
+0.00(+0.00%)
Jan 04, 2018
3.200
3.350
3.200
3.200
113,775
-0.03(-0.93%)
Jan 03, 2018
3.250
3.350
3.210
3.230
87,060
-0.02(-0.62%)
Jan 02, 2018
3.390
3.390
3.190
3.250
11,010
-0.10(-2.99%)
Dec 29, 2017
3.350
3.350
3.350
0
+0.10(+3.08%)
Dec 28, 2017
3.350
3.400
3.250
3.250
10,500
-0.17(-4.97%)
Dec 27, 2017
3.390
3.450
3.390
3.420
13,400
+0.02(+0.59%)
Dec 22, 2017
3.390
3.400
3.390
3.400
400
+0.10(+3.03%)
Dec 21, 2017
3.450
3.450
3.300
3.300
41,900
-0.15(-4.35%)
Dec 20, 2017
3.460
3.460
3.390
3.450
19,500
+0.04(+1.17%)
Dec 19, 2017
3.480
3.500
3.410
3.410
6,190
-0.07(-2.01%)
Dec 18, 2017
3.460
3.480
3.390
3.480
18,208
+0.01(+0.29%)
Dec 15, 2017
3.470
3.490
3.450
3.470
11,650
+0.05(+1.46%)
Dec 14, 2017
3.500
3.500
3.410
3.420
19,450
-0.08(-2.29%)
Dec 13, 2017
3.420
3.580
3.420
3.500
14,850
+0.10(+2.94%)
Dec 12, 2017
3.600
3.650
3.400
3.400
31,400
-0.25(-6.85%)
Dec 11, 2017
3.680
3.680
3.640
3.650
3,500
+0.00(+0.00%)
Dec 08, 2017
3.580
3.650
3.540
3.650
54,010
+0.14(+3.99%)
Dec 07, 2017
3.490
3.750
3.490
3.510
77,635
+0.06(+1.74%)
Dec 06, 2017
3.650
3.650
3.400
3.450
17,898
-0.20(-5.48%)
Dec 05, 2017
3.530
3.720
3.530
3.650
23,865
+0.00(+0.00%)
Dec 04, 2017
3.510
3.750
3.510
3.650
11,819
+0.02(+0.55%)
Dec 01, 2017
4.100
4.150
3.250
3.630
135,830
-0.36(-9.02%)
Nov 30, 2017
4.060
4.100
3.990
3.990
36,446
-0.11(-2.68%)
Nov 29, 2017
4.050
4.190
3.980
4.100
16,840
+0.05(+1.23%)
Nov 28, 2017
4.100
4.100
4.050
4.050
9,750
-0.10(-2.41%)
Nov 27, 2017
4.180
4.200
4.100
4.150
11,774
-0.02(-0.48%)
Nov 24, 2017
3.930
4.180
3.900
4.170
31,785
+0.28(+7.20%)
Nov 23, 2017
3.920
3.930
3.890
3.890
8,435
-0.03(-0.77%)
Nov 22, 2017
3.950
3.950
3.850
3.920
14,548
+0.01(+0.26%)
Nov 21, 2017
3.950
3.950
3.910
3.910
3,700
-0.04(-1.01%)
Nov 20, 2017
4.000
4.000
3.900
3.950
12,988
+0.00(+0.00%)
Nov 17, 2017
4.150
4.150
3.950
3.950
40,226
-0.22(-5.28%)
Nov 16, 2017
3.940
4.250
3.910
4.170
79,033
+0.34(+8.88%)
Nov 15, 2017
4.000
4.000
3.830
3.830
27,402
-0.17(-4.25%)
Nov 14, 2017
4.140
4.140
3.950
4.000
14,250
-0.05(-1.23%)
Nov 13, 2017
4.190
4.240
3.900
4.050
12,717
-0.10(-2.41%)
Nov 10, 2017
3.800
4.150
3.720
4.150
31,220
+0.35(+9.21%)
Nov 09, 2017
3.650
3.850
3.650
3.800
107,680
+0.10(+2.70%)
Nov 08, 2017
3.550
3.700
3.550
3.700
19,793
+0.20(+5.71%)
Nov 07, 2017
3.400
3.650
3.350
3.500
31,005
+0.10(+2.94%)
Nov 06, 2017
3.400
3.420
3.300
3.400
7,800
+0.10(+3.03%)
Nov 03, 2017
3.450
3.450
3.300
3.300
11,600
-0.07(-2.08%)
Nov 02, 2017
3.520
3.520
3.190
3.370
16,733
-0.16(-4.53%)
Nov 01, 2017
3.150
3.530
3.150
3.530
62,155
+0.38(+12.06%)
Oct 31, 2017
3.050
3.190
3.040
3.150
46,700
+0.11(+3.62%)
Oct 30, 2017
2.970
3.040
2.950
3.040
16,900
+0.14(+4.83%)
Oct 27, 2017
2.970
2.970
2.900
2.900
16,150
-0.05(-1.69%)
Oct 26, 2017
3.000
3.000
2.950
2.950
29,650
-0.03(-1.01%)
Oct 25, 2017
3.050
3.050
2.900
2.980
36,900
-0.10(-3.25%)
Oct 24, 2017
3.050
3.080
3.000
3.080
106,200
+0.08(+2.67%)
Oct 23, 2017
3.080
3.150
2.950
3.000
48,788
+0.00(+0.00%)
Oct 20, 2017
3.150
3.150
3.000
3.000
20,280
-0.15(-4.76%)
Oct 19, 2017
3.190
3.190
3.110
3.150
1,044
-0.02(-0.63%)
Oct 18, 2017
3.250
3.250
3.150
3.170
17,875
-0.05(-1.55%)
Oct 17, 2017
3.200
3.270
3.180
3.220
19,460
+0.02(+0.63%)
Oct 16, 2017
3.210
3.210
3.180
3.200
23,135
-0.05(-1.54%)
Oct 13, 2017
3.260
3.270
3.170
3.250
17,356
-0.01(-0.31%)
Oct 12, 2017
3.270
3.300
3.230
3.260
41,100
+0.06(+1.87%)
Oct 11, 2017
3.250
3.270
3.200
3.200
18,700
-0.08(-2.44%)
Oct 10, 2017
3.290
3.300
3.230
3.280
25,493
+0.00(+0.00%)
Oct 06, 2017
3.260
3.280
3.220
3.280
51,280
+0.03(+0.92%)
Oct 05, 2017
3.350
3.360
3.150
3.250
81,980
-0.07(-2.11%)
Oct 04, 2017
3.400
3.400
3.320
3.320
4,700
-0.08(-2.35%)
Oct 03, 2017
3.430
3.430
3.350
3.400
2,900
-0.03(-0.87%)
Oct 02, 2017
3.470
3.480
3.400
3.430
8,168
+0.03(+0.88%)
Sep 29, 2017
3.490
3.570
3.400
3.400
59,180
-0.08(-2.30%)
Sep 28, 2017
3.390
3.500
3.320
3.480
76,050
+0.09(+2.65%)
Sep 27, 2017
3.380
3.400
3.330
3.390
136,873
+0.01(+0.30%)
Sep 26, 2017
3.340
3.380
3.300
3.380
59,480
+0.03(+0.90%)
Sep 25, 2017
3.350
3.360
3.300
3.350
54,520
+0.00(+0.00%)
Sep 22, 2017
3.360
3.380
3.240
3.350
43,476
+0.01(+0.30%)
Sep 21, 2017
3.160
3.360
3.160
3.340
38,695
+0.18(+5.70%)
Sep 20, 2017
3.350
3.350
3.160
3.160
18,433
-0.19(-5.67%)
Sep 19, 2017
3.250
3.350
3.170
3.350
38,700
+0.19(+6.01%)
Sep 18, 2017
3.280
3.280
2.990
3.160
55,195
-0.11(-3.36%)
Sep 15, 2017
3.240
3.270
3.200
3.270
15,900
+0.00(+0.00%)
Sep 14, 2017
3.500
3.500
3.150
3.270
54,400
-0.08(-2.39%)
Sep 13, 2017
3.500
3.500
3.260
3.350
33,450
-0.15(-4.29%)
Sep 12, 2017
3.740
3.740
3.350
3.500
39,347
-0.15(-4.11%)
Sep 11, 2017
3.800
3.800
3.650
3.650
24,300
-0.05(-1.35%)
Sep 08, 2017
3.830
3.840
3.700
3.700
34,517
-0.10(-2.63%)
Sep 07, 2017
3.830
3.880
3.800
3.800
6,550
+0.00(+0.00%)
Sep 06, 2017
3.650
3.850
3.620
3.800
49,110
+0.30(+8.57%)
Sep 05, 2017
3.740
4.000
3.500
3.500
63,523
-0.19(-5.15%)
Sep 01, 2017
3.440
3.690
3.410
3.690
73,389
+0.26(+7.58%)
Aug 31, 2017
3.280
3.450
3.210
3.430
122,440
+0.19(+5.86%)
Aug 30, 2017
3.220
3.250
3.190
3.240
46,799
+0.02(+0.62%)
Aug 29, 2017
3.100
3.280
3.100
3.220
95,750
+0.17(+5.57%)
Aug 28, 2017
3.260
3.280
2.950
3.050
408,136
-0.19(-5.86%)
Aug 25, 2017
3.070
3.250
3.070
3.240
105,005
+0.24(+8.00%)
Aug 24, 2017
2.740
3.000
2.740
3.000
95,391
+0.22(+7.91%)
Aug 23, 2017
2.600
2.820
2.590
2.780
286,973
+0.28(+11.20%)
Aug 22, 2017
2.690
2.740
2.500
2.500
85,800
-0.16(-6.02%)
Aug 21, 2017
2.690
2.700
2.650
2.660
33,820
+0.04(+1.53%)
Aug 18, 2017
2.670
2.690
2.620
2.620
15,840
-0.04(-1.50%)
Aug 17, 2017
2.610
2.660
2.520
2.660
50,176
+0.06(+2.31%)
Aug 16, 2017
2.600
2.650
2.570
2.600
30,400
-0.02(-0.76%)
Aug 15, 2017
2.580
2.630
2.520
2.620
21,611
+0.05(+1.95%)
Aug 14, 2017
2.500
2.570
2.430
2.570
16,317
-0.03(-1.15%)
Aug 11, 2017
2.550
2.600
2.490
2.600
9,200
+0.13(+5.26%)
Aug 10, 2017
2.550
2.600
2.390
2.470
59,707
-0.13(-5.00%)
Aug 09, 2017
2.800
2.800
2.480
2.600
160,440
-0.12(-4.41%)
Aug 08, 2017
2.920
2.970
2.620
2.720
42,522
-0.14(-4.90%)
Aug 04, 2017
2.950
2.950
2.810
2.860
42,300
-0.03(-1.04%)
Aug 03, 2017
2.980
3.000
2.890
2.890
48,111
-0.02(-0.69%)
Aug 02, 2017
2.940
3.000
2.900
2.910
23,000
-0.03(-1.02%)
Aug 01, 2017
2.990
3.000
2.900
2.940
53,068
-0.05(-1.67%)
Jul 31, 2017
3.060
3.060
2.950
2.990
37,530
-0.06(-1.97%)
Jul 28, 2017
3.070
3.070
2.960
3.050
17,355
-0.02(-0.65%)
Jul 27, 2017
3.150
3.150
2.980
3.070
93,328
-0.09(-2.85%)
Jul 26, 2017
3.240
3.250
3.160
3.160
49,530
-0.06(-1.86%)
Jul 25, 2017
3.240
3.240
3.120
3.220
36,307
-0.07(-2.13%)
Jul 24, 2017
3.450
3.470
3.210
3.290
67,240
-0.17(-4.91%)
Jul 21, 2017
3.350
3.470
3.300
3.460
94,955
+0.18(+5.49%)
Jul 20, 2017
3.210
3.300
3.080
3.280
99,175
+0.11(+3.47%)
Jul 19, 2017
2.870
3.220
2.810
3.170
260,805
+0.27(+9.31%)
Jul 18, 2017
2.610
2.900
2.600
2.900
113,777
+0.30(+11.54%)
Jul 17, 2017
2.550
2.600
2.410
2.600
50,450
+0.06(+2.36%)
Jul 14, 2017
2.500
2.540
2.430
2.540
27,170
+0.08(+3.25%)
Jul 13, 2017
2.460
2.530
2.420
2.460
32,679
+0.00(+0.00%)
Jul 12, 2017
2.550
2.550
2.460
2.460
20,700
-0.04(-1.60%)
Jul 11, 2017
2.550
2.590
2.480
2.500
30,900
-0.05(-1.96%)
Jul 10, 2017
2.570
2.600
2.530
2.550
6,650
+0.05(+2.00%)
Jul 07, 2017
2.520
2.570
2.480
2.500
37,250
-0.02(-0.79%)
Jul 06, 2017
2.680
2.700
2.460
2.520
38,000
-0.15(-5.62%)
Jul 05, 2017
2.750
2.750
2.610
2.670
66,900
+0.02(+0.75%)
Jul 04, 2017
2.560
2.790
2.560
2.650
69,653
+0.15(+6.00%)
Jul 03, 2017
2.500
2.500
2.500
2.500
0
+0.00(+0.00%)
Jun 30, 2017
2.350
2.680
2.300
2.500
132,998
+0.16(+6.84%)
Jun 29, 2017
2.200
2.340
2.200
2.340
50,666
+0.14(+6.36%)
Jun 28, 2017
2.150
2.300
2.080
2.200
127,696
+0.13(+6.28%)
Jun 27, 2017
2.190
2.320
2.070
2.070
51,186
-0.04(-1.90%)
Jun 26, 2017
2.470
2.490
2.010
2.110
139,020
-0.35(-14.23%)
Jun 23, 2017
2.490
2.490
2.360
2.460
76,500
-0.02(-0.81%)
Jun 22, 2017
2.450
2.600
2.450
2.480
142,760
+0.10(+4.20%)
Jun 21, 2017
2.580
2.630
2.370
2.380
98,745
-0.23(-8.81%)
Jun 20, 2017
2.250
2.750
2.250
2.610
248,586
+0.34(+14.98%)
Jun 19, 2017
2.140
2.280
2.140
2.270
98,293
+0.16(+7.58%)
Jun 16, 2017
2.130
2.190
2.070
2.110
100,886
+0.02(+0.96%)
Jun 15, 2017
1.850
2.130
1.850
2.090
177,866
+0.24(+12.97%)
Jun 14, 2017
1.870
1.880
1.810
1.850
102,600
-0.03(-1.60%)
Jun 13, 2017
1.850
1.880
1.760
1.880
125,352
+0.03(+1.62%)
Jun 12, 2017
1.870
1.870
1.800
1.850
62,563
+0.01(+0.54%)
Jun 09, 2017
1.840
1.900
1.800
1.840
120,399
+0.04(+2.22%)
Jun 08, 2017
1.900
1.900
1.790
1.800
94,940
-0.17(-8.63%)
Jun 07, 2017
2.050
2.050
1.920
1.970
21,125
-0.08(-3.90%)
Jun 06, 2017
1.750
2.050
1.750
2.050
336,149
+0.30(+17.14%)
Jun 05, 2017
1.730
1.800
1.700
1.750
270,661
+0.01(+0.57%)
Jun 02, 2017
1.810
1.840
1.630
1.740
322,437
-0.04(-2.25%)
Jun 01, 2017
1.570
2.000
1.550
1.780
736,342
+0.38(+27.14%)
May 31, 2017
1.290
1.400
1.200
1.400
156,578
+0.20(+16.67%)
May 30, 2017
1.100
1.290
1.100
1.200
247,314
+0.12(+11.11%)
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
.