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 (%)
Sep 28, 2018
2.280
2.330
2.280
2.330
14,000
+0.13(+5.91%)
Sep 27, 2018
2.170
2.320
2.150
2.200
62,954
+0.09(+4.27%)
Sep 26, 2018
1.950
2.110
1.950
2.110
31,700
+0.14(+7.11%)
Sep 25, 2018
2.210
2.210
1.930
1.970
14,500
-0.08(-3.90%)
Sep 24, 2018
2.240
2.250
2.050
2.050
20,964
-0.20(-8.89%)
Sep 21, 2018
2.250
2.300
2.220
2.250
14,919
+0.03(+1.35%)
Sep 20, 2018
2.250
2.250
2.200
2.220
6,900
-0.04(-1.77%)
Sep 19, 2018
2.240
2.260
2.240
2.260
11,500
+0.01(+0.44%)
Sep 18, 2018
2.370
2.390
2.250
2.250
10,400
-0.10(-4.26%)
Sep 17, 2018
2.400
2.400
2.350
2.350
10,900
-0.02(-0.84%)
Sep 14, 2018
2.410
2.410
2.350
2.370
3,338
-0.04(-1.66%)
Sep 13, 2018
2.370
2.410
2.350
2.410
27,000
+0.03(+1.26%)
Sep 12, 2018
2.350
2.420
2.240
2.380
27,850
+0.04(+1.71%)
Sep 11, 2018
2.320
2.340
2.200
2.340
13,100
+0.09(+4.00%)
Sep 10, 2018
2.440
2.440
2.220
2.250
19,500
-0.20(-8.16%)
Sep 07, 2018
2.430
2.520
2.380
2.450
30,700
+0.05(+2.08%)
Sep 06, 2018
2.510
2.510
2.250
2.400
14,500
-0.05(-2.04%)
Sep 05, 2018
2.600
2.600
2.300
2.450
43,439
-0.15(-5.77%)
Sep 04, 2018
2.640
2.650
2.550
2.600
17,940
+0.00(+0.00%)
Aug 31, 2018
2.600
2.600
2.600
0
+0.10(+4.00%)
Aug 30, 2018
2.780
2.910
2.500
2.500
61,420
-0.20(-7.41%)
Aug 29, 2018
2.700
2.760
2.600
2.700
19,250
+0.05(+1.89%)
Aug 28, 2018
2.590
2.830
2.590
2.650
18,689
+0.15(+6.00%)
Aug 27, 2018
2.800
2.800
2.500
2.500
18,394
-0.30(-10.71%)
Aug 24, 2018
2.250
2.900
2.250
2.800
82,243
+1.10(+64.71%)
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%)
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
.