Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brixton Metals Corp (TSV: BBB )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.5300 0.5300 0.5200 0.5200 65,194 -0.01(-1.89%)
Mar 30, 2017 0.5100 0.5300 0.4950 0.5300 61,200 +0.02(+3.92%)
Mar 29, 2017 0.5300 0.5300 0.5000 0.5100 126,630 -0.01(-1.92%)
Mar 28, 2017 0.5000 0.5200 0.5000 0.5200 44,928 +0.03(+5.05%)
Mar 27, 2017 0.4750 0.5100 0.4750 0.4950 111,169 +0.02(+4.21%)
Mar 24, 2017 0.4600 0.4750 0.4600 0.4750 17,200 +0.02(+4.40%)
Mar 23, 2017 0.4550 0.4550 0.4550 0.4550 9,912 +0.01(+1.11%)
Mar 22, 2017 0.4700 0.4700 0.4500 0.4500 132,251 -0.03(-6.25%)
Mar 21, 2017 0.4750 0.4850 0.4700 0.4800 24,200 +0.01(+1.05%)
Mar 20, 2017 0.5000 0.5000 0.4750 0.4750 26,131 -0.01(-1.04%)
Mar 17, 2017 0.4800 0.5000 0.4700 0.4800 70,600 -0.01(-1.03%)
Mar 16, 2017 0.4900 0.4950 0.4750 0.4850 61,200 +0.01(+1.04%)
Mar 15, 2017 0.4750 0.5000 0.4700 0.4800 216,000 +0.01(+1.05%)
Mar 14, 2017 0.5000 0.5000 0.4750 0.4750 101,250 -0.02(-3.06%)
Mar 13, 2017 0.4900 0.5000 0.4850 0.4900 52,000 -0.01(-2.00%)
Mar 10, 2017 0.4900 0.5000 0.4900 0.5000 90,740 +0.01(+2.04%)
Mar 09, 2017 0.4900 0.5000 0.4900 0.4900 81,416 -0.02(-3.92%)
Mar 08, 2017 0.5000 0.5100 0.5000 0.5100 54,600 +0.01(+2.00%)
Mar 07, 2017 0.5100 0.5100 0.5000 0.5000 36,800 +0.01(+2.04%)
Mar 06, 2017 0.5000 0.5100 0.4900 0.4900 120,200 -0.01(-2.00%)
Mar 03, 2017 0.4900 0.5100 0.4850 0.5000 175,400 +0.02(+3.09%)
Mar 02, 2017 0.5000 0.5000 0.4850 0.4850 241,110 -0.02(-3.00%)
Mar 01, 2017 0.5000 0.5100 0.4750 0.5000 81,186 -0.01(-1.96%)
Feb 28, 2017 0.4800 0.5100 0.4750 0.5100 195,409 +0.04(+7.37%)
Feb 27, 2017 0.5100 0.5100 0.4750 0.4750 359,869 -0.05(-8.65%)
Feb 24, 2017 0.5900 0.5900 0.5000 0.5200 682,271 -0.06(-10.34%)
Feb 23, 2017 0.5900 0.6500 0.5600 0.5800 260,772 +0.03(+5.45%)
Feb 22, 2017 0.6200 0.6200 0.5400 0.5500 836,276 -0.05(-8.33%)
Feb 21, 2017 0.5000 0.6000 0.4950 0.6000 2,412,050 +0.15(+33.33%)
Feb 17, 2017 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Feb 16, 2017 0.3950 0.4200 0.3900 0.4200 33,300 +0.02(+6.33%)
Feb 15, 2017 0.4000 0.4150 0.3800 0.3950 210,400 -0.01(-3.66%)
Feb 14, 2017 0.4200 0.4200 0.4000 0.4100 205,192 -0.03(-5.75%)
Feb 13, 2017 0.4500 0.4500 0.4050 0.4350 318,302 -0.01(-1.14%)
Feb 10, 2017 0.3750 0.4500 0.3750 0.4400 322,700 +0.05(+12.82%)
Feb 09, 2017 0.3900 0.3900 0.3650 0.3900 199,700 +0.00(+0.00%)
Feb 08, 2017 0.3900 0.4000 0.3750 0.3900 102,008 +0.01(+2.63%)
Feb 07, 2017 0.3900 0.4100 0.3800 0.3800 151,487 -0.01(-2.56%)
Feb 06, 2017 0.4000 0.4000 0.3900 0.3900 158,000 -0.01(-2.50%)
Feb 03, 2017 0.3800 0.4000 0.3800 0.4000 68,000 +0.00(+0.00%)
Feb 02, 2017 0.4000 0.4100 0.3900 0.4000 87,568 +0.01(+2.56%)
Feb 01, 2017 0.4000 0.4100 0.3900 0.3900 22,500 -0.01(-1.27%)
Jan 31, 2017 0.4000 0.4100 0.3950 0.3950 59,863 -0.01(-1.25%)
Jan 30, 2017 0.4000 0.4100 0.3800 0.4000 54,709 -0.01(-2.44%)
Jan 27, 2017 0.3650 0.4200 0.3650 0.4100 141,624 +0.03(+9.33%)
Jan 26, 2017 0.3700 0.4100 0.3600 0.3750 355,459 +0.01(+2.74%)
Jan 25, 2017 0.4000 0.4000 0.3650 0.3650 417,030 -0.04(-10.98%)
Jan 24, 2017 0.4400 0.4500 0.4100 0.4100 70,370 -0.02(-4.65%)
Jan 23, 2017 0.3900 0.4550 0.3900 0.4300 97,900 +0.04(+10.26%)
Jan 20, 2017 0.4200 0.4250 0.3850 0.3900 53,600 -0.04(-9.30%)
Jan 19, 2017 0.4250 0.4300 0.4150 0.4300 80,250 +0.00(+0.00%)
Jan 18, 2017 0.4400 0.4400 0.4300 0.4300 36,260 -0.02(-4.44%)
Jan 17, 2017 0.4400 0.4500 0.4300 0.4500 43,180 +0.01(+2.27%)
Jan 16, 2017 0.4200 0.4400 0.4200 0.4400 14,700 -0.01(-1.12%)
Jan 13, 2017 0.4250 0.4500 0.4100 0.4450 30,160 +0.01(+1.14%)
Jan 12, 2017 0.4400 0.4400 0.4300 0.4400 3,500 -0.01(-2.22%)
Jan 11, 2017 0.4500 0.4500 0.4200 0.4500 49,350 +0.01(+2.27%)
Jan 10, 2017 0.4600 0.4600 0.4250 0.4400 66,850 -0.03(-6.38%)
Jan 09, 2017 0.4750 0.4800 0.4550 0.4700 65,500 -0.01(-2.08%)
Jan 06, 2017 0.4050 0.4800 0.4050 0.4800 54,990 +0.03(+7.87%)
Jan 05, 2017 0.4300 0.4500 0.4000 0.4450 140,059 +0.04(+8.54%)
Jan 04, 2017 0.4100 0.4300 0.3650 0.4100 82,500 +0.00(+0.00%)
Jan 03, 2017 0.3550 0.4300 0.3550 0.4100 21,000 +0.07(+18.84%)
Dec 30, 2016 0.3450 0.3450 0.3450 0 +0.04(+13.11%)
Dec 29, 2016 0.3100 0.3200 0.3050 0.3050 93,805 -0.01(-1.61%)
Dec 28, 2016 0.3050 0.3100 0.2800 0.3100 141,396 +0.03(+10.71%)
Dec 23, 2016 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 22, 2016 0.2700 0.2900 0.2600 0.2900 44,500 +0.02(+7.41%)
Dec 21, 2016 0.2300 0.2800 0.2300 0.2700 137,180 +0.05(+22.73%)
Dec 20, 2016 0.2200 0.2350 0.2050 0.2200 88,705 -0.01(-2.22%)
Dec 19, 2016 0.1750 0.2250 0.1750 0.2250 303,350 -0.02(-8.16%)
Dec 16, 2016 0.2500 0.2550 0.2400 0.2450 152,400 -0.01(-3.92%)
Dec 15, 2016 0.3000 0.3000 0.2450 0.2550 253,140 -0.05(-17.74%)
Dec 14, 2016 0.3200 0.3250 0.3100 0.3100 40,615 -0.01(-1.59%)
Dec 13, 2016 0.3050 0.3400 0.3050 0.3150 63,500 +0.01(+1.61%)
Dec 12, 2016 0.3300 0.3300 0.3100 0.3100 78,300 -0.02(-6.06%)
Dec 09, 2016 0.3400 0.3400 0.3250 0.3300 87,400 -0.01(-2.94%)
Dec 08, 2016 0.3500 0.3500 0.3400 0.3400 10,400 -0.01(-2.86%)
Dec 07, 2016 0.3500 0.3500 0.3250 0.3500 36,600 +0.00(+0.00%)
Dec 06, 2016 0.3450 0.3850 0.3450 0.3500 67,100 +0.01(+1.45%)
Dec 05, 2016 0.3500 0.3500 0.3050 0.3450 43,388 +0.00(+1.47%)
Dec 02, 2016 0.3200 0.3400 0.3200 0.3400 8,350 +0.04(+11.48%)
Dec 01, 2016 0.3200 0.3200 0.3050 0.3050 175,505 -0.04(-11.59%)
Nov 30, 2016 0.3150 0.3450 0.3150 0.3450 54,525 +0.02(+6.15%)
Nov 29, 2016 0.3500 0.3500 0.3200 0.3250 20,890 -0.02(-7.14%)
Nov 28, 2016 0.3300 0.3600 0.3300 0.3500 106,050 +0.04(+12.90%)
Nov 25, 2016 0.3200 0.3200 0.3050 0.3100 26,000 -0.01(-3.13%)
Nov 24, 2016 0.3150 0.3450 0.3100 0.3200 45,107 +0.02(+6.67%)
Nov 23, 2016 0.3600 0.3600 0.3000 0.3000 215,880 -0.08(-20.00%)
Nov 22, 2016 0.3700 0.3800 0.3700 0.3750 40,000 +0.00(+0.00%)
Nov 21, 2016 0.3800 0.4000 0.3700 0.3750 53,075 +0.01(+1.35%)
Nov 18, 2016 0.3750 0.4600 0.3700 0.3700 89,170 +0.01(+1.37%)
Nov 17, 2016 0.4350 0.4350 0.3500 0.3650 90,660 -0.04(-8.75%)
Nov 16, 2016 0.4400 0.4500 0.4000 0.4000 14,500 -0.03(-8.05%)
Nov 15, 2016 0.4100 0.4400 0.4050 0.4350 38,000 +0.03(+8.75%)
Nov 14, 2016 0.4100 0.4100 0.3700 0.4000 205,977 -0.01(-2.44%)
Nov 11, 2016 0.4700 0.4700 0.4100 0.4100 66,604 -0.05(-10.87%)
Nov 10, 2016 0.4950 0.5000 0.4600 0.4600 24,955 -0.04(-8.00%)
Nov 09, 2016 0.5000 0.5000 0.4800 0.5000 127,403 +0.05(+11.11%)
Nov 08, 2016 0.4450 0.4500 0.4300 0.4500 62,696 -0.02(-4.26%)
Nov 07, 2016 0.4950 0.4950 0.4650 0.4700 22,700 -0.03(-6.00%)
Nov 04, 2016 0.5000 0.5000 0.4800 0.5000 27,000 +0.00(+0.00%)
Nov 03, 2016 0.5000 0.5000 0.5000 0.5000 8,465 +0.00(+0.00%)
Nov 02, 2016 0.5300 0.5400 0.4800 0.5000 80,631 +0.00(+0.00%)
Nov 01, 2016 0.5100 0.5500 0.5000 0.5000 164,902 -0.01(-1.96%)
Oct 31, 2016 0.4900 0.5200 0.4900 0.5100 77,944 +0.02(+4.08%)
Oct 28, 2016 0.4450 0.4900 0.4450 0.4900 54,103 +0.04(+10.11%)
Oct 27, 2016 0.4200 0.4450 0.4200 0.4450 40,263 +0.01(+2.30%)
Oct 26, 2016 0.4750 0.4750 0.4200 0.4350 193,090 -0.03(-5.43%)
Oct 25, 2016 0.4450 0.4950 0.4450 0.4600 78,325 +0.01(+1.10%)
Oct 24, 2016 0.5000 0.5000 0.4500 0.4550 212,910 -0.04(-9.00%)
Oct 21, 2016 0.5100 0.5100 0.5000 0.5000 76,255 -0.02(-3.85%)
Oct 20, 2016 0.5500 0.5500 0.5100 0.5200 84,822 +0.00(+0.00%)
Oct 19, 2016 0.5500 0.5500 0.5000 0.5200 122,415 -0.03(-5.45%)
Oct 18, 2016 0.5400 0.6000 0.5400 0.5500 113,993 +0.06(+12.24%)
Oct 17, 2016 0.5200 0.5300 0.4900 0.4900 116,676 -0.06(-10.91%)
Oct 14, 2016 0.5800 0.5800 0.5500 0.5500 51,150 -0.05(-8.33%)
Oct 13, 2016 0.6100 0.6100 0.5900 0.6000 22,101 -0.01(-1.64%)
Oct 12, 2016 0.6000 0.6300 0.6000 0.6100 10,965 -0.02(-3.17%)
Oct 11, 2016 0.6100 0.6300 0.6100 0.6300 15,220 -0.03(-4.55%)
Oct 07, 2016 0.6600 0.6600 0.6600 0 +0.06(+10.00%)
Oct 06, 2016 0.6700 0.6700 0.6000 0.6000 31,850 -0.09(-13.04%)
Oct 05, 2016 0.6900 0.6900 0.6600 0.6900 10,500 +0.03(+4.55%)
Oct 04, 2016 0.7400 0.7400 0.6600 0.6600 29,775 -0.06(-8.33%)
Oct 03, 2016 0.7500 0.7500 0.7000 0.7200 27,600 -0.01(-1.37%)
Sep 30, 2016 0.7400 0.7500 0.7300 0.7300 43,800 +0.02(+2.82%)
Sep 29, 2016 0.7100 0.7100 0.7000 0.7100 5,000 +0.00(+0.00%)
Sep 28, 2016 0.7000 0.7200 0.6700 0.7100 48,048 -0.01(-1.39%)
Sep 27, 2016 0.7000 0.7200 0.6900 0.7200 13,253 -0.03(-4.00%)
Sep 26, 2016 0.7400 0.7500 0.6900 0.7500 41,802 -0.04(-5.06%)
Sep 23, 2016 0.7500 0.7900 0.7500 0.7900 16,500 +0.04(+5.33%)
Sep 22, 2016 0.7200 0.7500 0.6900 0.7500 60,323 +0.05(+7.14%)
Sep 21, 2016 0.7000 0.7000 0.6800 0.7000 50,960 +0.00(+0.00%)
Sep 20, 2016 0.6900 0.7000 0.6900 0.7000 11,050 +0.02(+2.94%)
Sep 19, 2016 0.6700 0.6800 0.6200 0.6800 60,450 +0.01(+1.49%)
Sep 16, 2016 0.6800 0.6800 0.6600 0.6700 32,851 -0.03(-4.29%)
Sep 15, 2016 0.7000 0.7400 0.7000 0.7000 58,500 +0.00(+0.00%)
Sep 14, 2016 0.7000 0.7000 0.6800 0.7000 12,809 +0.00(+0.00%)
Sep 13, 2016 0.6900 0.7000 0.6700 0.7000 23,209 +0.01(+1.45%)
Sep 12, 2016 0.6800 0.7000 0.6800 0.6900 24,190 +0.01(+1.47%)
Sep 09, 2016 0.6900 0.6900 0.6600 0.6800 50,137 -0.02(-2.86%)
Sep 08, 2016 0.7000 0.7300 0.6900 0.7000 35,151 +0.00(+0.00%)
Sep 07, 2016 0.7000 0.7400 0.7000 0.7000 120,800 +0.00(+0.00%)
Sep 06, 2016 0.6900 0.7700 0.6800 0.7000 241,340 +0.02(+2.94%)
Sep 02, 2016 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Sep 01, 2016 0.6700 0.6900 0.6600 0.6900 98,298 +0.02(+2.99%)
Aug 31, 2016 0.6500 0.7000 0.6500 0.6700 38,500 -0.02(-2.90%)
Aug 30, 2016 0.6900 0.6900 0.6500 0.6900 97,982 +0.01(+1.47%)
Aug 29, 2016 0.6900 0.7100 0.6800 0.6800 57,203 -0.01(-1.45%)
Aug 26, 2016 0.6900 0.6900 0.6800 0.6900 24,800 +0.00(+0.00%)
Aug 25, 2016 0.7000 0.7100 0.6800 0.6900 84,235 +0.01(+1.47%)
Aug 24, 2016 0.6900 0.7000 0.6600 0.6800 98,184 +0.01(+1.49%)
Aug 23, 2016 0.7300 0.7500 0.6700 0.6700 118,930 -0.08(-10.67%)
Aug 22, 2016 0.7200 0.7500 0.6800 0.7500 109,610 +0.02(+2.74%)
Aug 19, 2016 0.7200 0.7400 0.6600 0.7300 298,815 -0.02(-2.67%)
Aug 18, 2016 0.7500 0.7500 0.7200 0.7500 33,415 +0.01(+1.35%)
Aug 17, 2016 0.7500 0.7500 0.7100 0.7400 29,752 -0.02(-2.63%)
Aug 16, 2016 0.7600 0.7700 0.7500 0.7600 63,282 +0.00(+0.00%)
Aug 15, 2016 0.7800 0.7900 0.7500 0.7600 58,977 -0.03(-3.80%)
Aug 12, 2016 0.8300 0.8400 0.7600 0.7900 137,368 -0.01(-1.25%)
Aug 11, 2016 0.8000 0.8500 0.8000 0.8000 2,688,771 +0.00(+0.00%)
Aug 10, 2016 0.8100 0.8200 0.8000 0.8000 68,940 -0.03(-3.61%)
Aug 09, 2016 0.8400 0.8500 0.8000 0.8300 146,153 -0.09(-9.78%)
Aug 08, 2016 0.8900 0.9300 0.8600 0.9200 58,900 +0.05(+5.75%)
Aug 05, 2016 0.7500 0.8800 0.7000 0.8700 184,335 +0.08(+10.13%)
Aug 04, 2016 0.8600 0.8800 0.7900 0.7900 136,852 -0.11(-12.22%)
Aug 03, 2016 0.9800 1.000 0.9000 0.9000 92,228 -0.07(-7.22%)
Aug 02, 2016 1.030 1.100 0.9700 0.9700 57,600 -0.03(-3.00%)
Jul 29, 2016 1.000 1.000 1.000 0 +0.02(+2.04%)
Jul 28, 2016 1.030 1.070 0.9800 0.9800 42,480 -0.05(-4.85%)
Jul 27, 2016 1.020 1.050 1.010 1.030 41,613 +0.03(+3.00%)
Jul 26, 2016 1.010 1.040 1.000 1.000 39,396 -0.09(-8.26%)
Jul 25, 2016 1.000 1.090 0.9700 1.090 14,460 +0.09(+9.00%)
Jul 22, 2016 0.9900 1.000 0.9700 1.000 32,730 +0.00(+0.00%)
Jul 21, 2016 0.9700 1.000 0.9700 1.000 10,289 +0.03(+3.09%)
Jul 20, 2016 0.9400 0.9700 0.9300 0.9700 14,145 +0.03(+3.19%)
Jul 19, 2016 0.9600 0.9600 0.9200 0.9400 10,000 +0.04(+4.44%)
Jul 18, 2016 0.9200 0.9300 0.9000 0.9000 27,843 -0.09(-9.09%)
Jul 15, 2016 0.9300 0.9900 0.9100 0.9900 15,785 +0.06(+6.45%)
Jul 14, 2016 0.9800 1.040 0.9100 0.9300 79,505 -0.11(-10.58%)
Jul 13, 2016 1.000 1.040 0.9200 1.040 10,461 +0.05(+5.05%)
Jul 12, 2016 1.150 1.150 0.9200 0.9900 41,464 -0.09(-8.33%)
Jul 11, 2016 0.9300 1.200 0.9300 1.080 139,763 +0.14(+14.89%)
Jul 08, 2016 0.9500 0.8300 0.9400 29,161 +0.11(+13.25%)
Jul 07, 2016 0.9000 0.9000 0.8300 0.8300 21,480 +0.08(+10.67%)
Jul 05, 2016 0.7400 0.8200 0.7400 0.7500 114,460 +0.05(+7.14%)
Jul 04, 2016 0.7500 0.8000 0.7000 0.7000 32,836 +0.02(+2.94%)
Jun 30, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 29, 2016 0.7400 0.7600 0.6700 0.6800 25,799 -0.04(-5.56%)
Jun 28, 2016 0.7000 0.7500 0.6100 0.7200 109,092 +0.01(+1.41%)
Jun 27, 2016 0.7500 0.7600 0.7100 0.7100 15,063 -0.04(-5.33%)
Jun 24, 2016 0.8100 0.8200 0.7500 0.7500 20,222 +0.05(+7.14%)
Jun 23, 2016 0.7300 0.8200 0.7000 0.7000 41,936 -0.05(-6.67%)
Jun 22, 2016 0.7800 0.7800 0.7400 0.7500 23,516 -0.05(-6.25%)
Jun 21, 2016 0.8400 0.8400 0.7800 0.8000 30,501 -0.04(-4.76%)
Jun 20, 2016 0.8800 0.9000 0.8000 0.8400 65,217 -0.11(-11.58%)
Jun 17, 2016 0.6400 0.9800 0.6000 0.9500 86,867 +0.31(+48.44%)
Jun 16, 2016 0.6400 0.7000 0.6000 0.6400 34,002 +0.01(+1.59%)
Jun 15, 2016 0.5800 0.6300 0.5600 0.6300 29,350 +0.08(+14.55%)
Jun 14, 2016 0.5600 0.5700 0.5500 0.5500 6,060 +0.00(+0.00%)
Jun 13, 2016 0.6000 0.6000 0.5600 0.5500 12,031 -0.03(-5.17%)
Jun 10, 2016 0.6200 0.6300 0.5800 0.5800 26,140 -0.02(-3.33%)
Jun 09, 2016 0.6800 0.6800 0.6000 0.6000 39,700 -0.06(-9.09%)
Jun 08, 2016 0.5900 0.6600 0.5800 0.6600 98,371 +0.11(+20.00%)
Jun 07, 2016 0.4200 0.5500 0.4100 0.5500 85,890 +0.12(+27.91%)
Jun 06, 2016 0.3800 0.4500 0.3600 0.4300 158,204 +0.07(+19.44%)
Jun 03, 2016 0.3700 0.3800 0.3600 0.3600 24,810 +0.00(+0.00%)
Jun 02, 2016 0.3600 0.3600 0.3600 0.3600 1,149 -0.01(-2.70%)
Jun 01, 2016 0.3800 0.3800 0.3700 0.3700 5,896 -0.01(-1.33%)
May 31, 2016 0.3800 0.3800 0.3450 0.3750 12,750 -0.01(-1.32%)
May 30, 2016 0.3500 0.3750 0.3400 0.3800 24,416 +0.01(+1.33%)
May 27, 2016 0.3750 0.3750 0.3550 0.3750 15,370 +0.03(+7.14%)
May 26, 2016 0.3700 0.3750 0.3500 0.3500 5,325 -0.03(-6.67%)
May 25, 2016 0.3500 0.3750 0.3450 0.3750 20,000 +0.01(+1.35%)
May 24, 2016 0.3800 0.3800 0.3600 0.3700 22,525 -0.03(-7.50%)
May 19, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
May 18, 2016 0.4000 0.4000 0.3900 0.3900 24,005 -0.01(-2.50%)
May 17, 2016 0.4000 0.4000 0.4000 0.4000 1,200 +0.00(+0.00%)
May 16, 2016 0.4000 0.4000 0.3700 0.4000 13,500 -0.03(-6.98%)
May 13, 2016 0.3500 0.4300 0.3500 0.4300 9,500 +0.09(+26.47%)
May 12, 2016 0.3550 0.3550 0.3350 0.3400 163,500 -0.03(-8.11%)
May 11, 2016 0.4000 0.4000 0.3650 0.3700 7,500 +0.00(+0.00%)
May 10, 2016 0.3750 0.3750 0.3700 0.3700 3,610 -0.01(-1.33%)
May 09, 2016 0.3750 0.3750 0.3750 0.3750 800 -0.07(-14.77%)
May 06, 2016 0.4300 0.4400 0.4300 0.4400 3,900 +0.01(+2.33%)
May 05, 2016 0.4250 0.4300 0.3650 0.4300 14,300 +0.00(+0.00%)
May 04, 2016 0.4000 0.4300 0.3700 0.4300 28,100 -0.01(-1.15%)
May 03, 2016 0.4050 0.4350 0.4000 0.4350 10,801 +0.01(+1.16%)
May 02, 2016 0.3600 0.4350 0.3600 0.4300 53,500 +0.08(+22.86%)
Apr 29, 2016 0.3500 0.3600 0.3100 0.3500 40,400 +0.02(+6.06%)
Apr 28, 2016 0.3500 0.3500 0.3000 0.3300 68,034 -0.07(-17.50%)
Apr 27, 2016 0.3700 0.4000 0.3500 0.4000 22,000 +0.03(+8.11%)
Apr 26, 2016 0.3700 0.3700 0.3700 0.3700 6,700 -0.04(-10.84%)
Apr 25, 2016 0.4000 0.4150 0.3700 0.4150 27,300 -0.01(-1.19%)
Apr 22, 2016 0.3800 0.4200 0.3600 0.4200 27,700 +0.06(+16.67%)
Apr 21, 2016 0.3050 0.4050 0.3050 0.3600 55,400 -0.02(-4.00%)
Apr 20, 2016 0.4000 0.4200 0.3600 0.3750 36,500 -0.05(-12.79%)
Apr 19, 2016 0.2800 0.4500 0.2650 0.4300 111,206 +0.17(+65.38%)
Apr 18, 2016 0.2750 0.2750 0.2600 0.2600 26,632 +0.06(+30.00%)
Apr 15, 2016 0.1550 0.2500 0.1550 0.2000 130,100 +0.04(+25.00%)
Apr 14, 2016 0.1850 0.1850 0.1600 0.1600 18,500 -0.03(-15.79%)
Apr 13, 2016 0.1850 0.2000 0.1800 0.1900 14,000 +0.01(+2.70%)
Apr 12, 2016 0.1650 0.1950 0.1450 0.1850 161,870 +0.01(+5.71%)
Apr 11, 2016 0.1250 0.1750 0.1250 0.1750 148,400 +0.06(+59.09%)
Apr 08, 2016 0.1100 0.1100 0.1050 0.1100 55,000 -0.01(-12.00%)
Apr 07, 2016 0.1300 0.1300 0.1100 0.1250 8,000 +0.01(+4.17%)
Apr 06, 2016 0.1100 0.1200 0.1100 0.1200 27,500 -0.02(-11.11%)
Apr 05, 2016 0.1350 0.1350 0.1350 0.1350 2,000 +0.02(+12.50%)
Apr 04, 2016 0.1300 0.1300 0.1150 0.1200 35,000 -0.02(-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.