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
Aben Minerals Ltd
(OP:
ABNAF
)
0.0638
UNCHANGED
Streaming Delayed Price
Updated: 10:51 AM EDT, May 29, 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 (%)
Jan 31, 2020
0.0574
0.0657
0.0565
0.0657
109,200
+0.00(+6.83%)
Jan 30, 2020
0.0618
0.0720
0.0613
0.0615
35,000
+0.00(+0.16%)
Jan 29, 2020
0.0650
0.0664
0.0614
0.0614
34,814
-0.01(-12.16%)
Jan 28, 2020
0.0699
0.0699
0.0699
41
+0.00(+0.00%)
Jan 27, 2020
0.0726
0.0726
0.0675
0.0699
25,000
-0.00(-0.85%)
Jan 24, 2020
0.0708
0.0709
0.0657
0.0705
61,000
+0.01(+7.96%)
Jan 23, 2020
0.0708
0.0708
0.0650
0.0653
74,166
-0.00(-3.97%)
Jan 22, 2020
0.0650
0.0709
0.0637
0.0680
44,980
+0.00(+4.62%)
Jan 21, 2020
0.0700
0.0736
0.0650
0.0650
44,200
-0.01(-7.41%)
Jan 17, 2020
0.0664
0.0718
0.0650
0.0702
23,300
-0.00(-6.15%)
Jan 16, 2020
0.0651
0.0748
0.0651
0.0748
9,762
-0.00(-1.32%)
Jan 15, 2020
0.0770
0.0800
0.0652
0.0758
32,000
+0.01(+8.29%)
Jan 14, 2020
0.0745
0.0745
0.0650
0.0700
89,050
-0.01(-9.21%)
Jan 13, 2020
0.0799
0.0799
0.0740
0.0771
7,000
+0.01(+10.14%)
Jan 10, 2020
0.0798
0.0798
0.0689
0.0700
33,900
-0.00(-5.15%)
Jan 09, 2020
0.0738
0.0738
0.0738
0.0738
500
-0.00(-4.16%)
Jan 08, 2020
0.0799
0.0799
0.0683
0.0770
23,500
+0.01(+12.74%)
Jan 07, 2020
0.0799
0.0799
0.0683
0.0683
33,230
-0.01(-13.32%)
Jan 06, 2020
0.0700
0.0799
0.0700
0.0788
45,700
+0.01(+14.20%)
Jan 03, 2020
0.0742
0.0742
0.0685
0.0690
3,600
-0.01(-11.54%)
Jan 02, 2020
0.0743
0.0780
0.0647
0.0780
89,650
+0.01(+10.80%)
Dec 31, 2019
0.0699
0.0730
0.0697
0.0704
157,300
+0.00(+0.72%)
Dec 30, 2019
0.0580
0.0741
0.0580
0.0699
133,093
-0.00(-0.14%)
Dec 27, 2019
0.0580
0.0700
0.0580
0.0700
117,900
+0.01(+14.57%)
Dec 26, 2019
0.0611
0.0700
0.0522
0.0611
67,000
-0.01(-11.45%)
Dec 24, 2019
0.0650
0.0690
0.0600
0.0690
178,800
+0.00(+6.15%)
Dec 23, 2019
0.0698
0.0698
0.0603
0.0650
117,317
+0.00(+1.72%)
Dec 20, 2019
0.0665
0.0665
0.0604
0.0639
33,300
-0.00(-1.69%)
Dec 19, 2019
0.0660
0.0660
0.0650
0.0650
74,000
+0.01(+8.33%)
Dec 18, 2019
0.0550
0.0656
0.0550
0.0600
107,342
-0.00(-6.25%)
Dec 17, 2019
0.0540
0.0643
0.0540
0.0640
117,962
-0.00(-1.54%)
Dec 16, 2019
0.0650
0.0650
0.0601
0.0650
39,605
+0.01(+13.24%)
Dec 13, 2019
0.0531
0.0600
0.0531
0.0574
56,200
+0.00(+7.49%)
Dec 12, 2019
0.0590
0.0624
0.0520
0.0534
79,213
+0.00(+3.29%)
Dec 11, 2019
0.0499
0.0517
0.0499
0.0517
24,885
-0.01(-12.67%)
Dec 10, 2019
0.0583
0.0600
0.0515
0.0592
40,333
+0.01(+19.11%)
Dec 09, 2019
0.0461
0.0535
0.0461
0.0497
71,934
-0.01(-9.31%)
Dec 06, 2019
0.0492
0.0584
0.0492
0.0548
5,600
+0.00(+3.40%)
Dec 05, 2019
0.0530
0.0570
0.0530
0.0530
48,350
+0.00(+0.00%)
Dec 04, 2019
0.0510
0.0604
0.0510
0.0530
55,983
-0.00(-4.85%)
Dec 03, 2019
0.0599
0.0600
0.0556
0.0557
86,118
-0.00(-7.17%)
Nov 29, 2019
0.0600
0.0600
0.0600
0
+0.01(+13.21%)
Nov 27, 2019
0.0545
0.0560
0.0530
0.0530
23,600
-0.00(-5.36%)
Nov 26, 2019
0.0540
0.0599
0.0513
0.0560
184,454
-0.00(-2.78%)
Nov 25, 2019
0.0617
0.0650
0.0538
0.0576
142,172
-0.00(-5.57%)
Nov 22, 2019
0.0550
0.0618
0.0550
0.0610
88,100
+0.01(+10.91%)
Nov 21, 2019
0.0556
0.0583
0.0527
0.0550
24,066
-0.00(-4.01%)
Nov 20, 2019
0.0580
0.0580
0.0527
0.0573
83,640
-0.00(-2.88%)
Nov 19, 2019
0.0590
0.0590
0.0560
0.0590
15,700
+0.00(+0.00%)
Nov 18, 2019
0.0586
0.0590
0.0500
0.0590
80,117
+0.00(+3.51%)
Nov 15, 2019
0.0500
0.0630
0.0500
0.0570
135,800
+0.01(+14.00%)
Nov 14, 2019
0.0503
0.0503
0.0500
0.0500
1,000
-0.01(-10.39%)
Nov 13, 2019
0.0529
0.0558
0.0500
0.0558
34,450
+0.00(+1.82%)
Nov 12, 2019
0.0441
0.0550
0.0441
0.0548
68,800
+0.00(+3.79%)
Nov 11, 2019
0.0560
0.0560
0.0500
0.0528
10,500
-0.00(-3.30%)
Nov 08, 2019
0.0500
0.0546
0.0481
0.0546
104,000
+0.00(+9.20%)
Nov 07, 2019
0.0485
0.0500
0.0485
0.0500
18,800
+0.00(+0.00%)
Nov 06, 2019
0.0502
0.0533
0.0490
0.0500
192,600
-0.00(-6.37%)
Nov 05, 2019
0.0535
0.0550
0.0534
0.0534
12,000
-0.00(-2.02%)
Nov 04, 2019
0.0490
0.0549
0.0490
0.0545
184,687
+0.00(+4.01%)
Nov 01, 2019
0.0575
0.0600
0.0480
0.0524
43,000
-0.00(-7.91%)
Oct 31, 2019
0.0589
0.0589
0.0500
0.0569
143,976
+0.00(+1.79%)
Oct 30, 2019
0.0584
0.0584
0.0522
0.0559
265,475
-0.00(-6.83%)
Oct 29, 2019
0.0600
0.0600
0.0536
0.0600
63,150
+0.00(+0.00%)
Oct 28, 2019
0.0590
0.0654
0.0574
0.0600
141,180
+0.00(+1.18%)
Oct 25, 2019
0.0648
0.0654
0.0556
0.0593
249,000
-0.00(-1.17%)
Oct 24, 2019
0.0700
0.0700
0.0559
0.0600
148,772
-0.00(-6.54%)
Oct 23, 2019
0.0702
0.0702
0.0597
0.0642
157,270
-0.01(-7.49%)
Oct 22, 2019
0.0640
0.0699
0.0610
0.0694
94,449
+0.00(+6.93%)
Oct 21, 2019
0.0800
0.0800
0.0600
0.0649
678,319
-0.02(-25.40%)
Oct 18, 2019
0.0897
0.0900
0.0802
0.0870
18,600
+0.00(+0.46%)
Oct 16, 2019
0.0866
0.0866
0.0866
0
+0.00(+1.29%)
Oct 15, 2019
0.0940
0.0940
0.0800
0.0855
247,250
+0.00(+4.27%)
Oct 14, 2019
0.0829
0.0994
0.0820
0.0820
171,987
-0.01(-13.68%)
Oct 11, 2019
0.0958
0.0986
0.0815
0.0950
113,300
+0.00(+4.40%)
Oct 10, 2019
0.1010
0.1010
0.0890
0.0910
295,239
-0.01(-8.91%)
Oct 09, 2019
0.1130
0.1130
0.0920
0.0999
317,418
-0.01(-6.37%)
Oct 08, 2019
0.1110
0.1110
0.1000
0.1067
112,169
+0.00(+0.76%)
Oct 07, 2019
0.1100
0.1139
0.1001
0.1059
90,897
-0.00(-3.73%)
Oct 04, 2019
0.1090
0.1105
0.1040
0.1100
500,300
+0.01(+5.67%)
Oct 03, 2019
0.0830
0.1041
0.0830
0.1041
736,500
+0.02(+30.12%)
Oct 02, 2019
0.0850
0.0850
0.0751
0.0800
101,500
-0.00(-3.03%)
Oct 01, 2019
0.0796
0.0825
0.0796
0.0825
6,235
+0.00(+4.43%)
Sep 30, 2019
0.0793
0.0793
0.0790
0.0790
16,000
-0.00(-2.47%)
Sep 27, 2019
0.0830
0.0866
0.0793
0.0810
54,000
-0.01(-7.00%)
Sep 26, 2019
0.0868
0.0880
0.0829
0.0871
58,055
+0.00(+3.69%)
Sep 25, 2019
0.0775
0.0845
0.0775
0.0840
37,750
+0.01(+8.39%)
Sep 24, 2019
0.0813
0.0813
0.0743
0.0775
185,089
-0.01(-7.85%)
Sep 23, 2019
0.0900
0.0900
0.0752
0.0841
303,840
+0.00(+0.12%)
Sep 20, 2019
0.0830
0.0860
0.0750
0.0840
49,100
+0.00(+1.45%)
Sep 19, 2019
0.0930
0.0930
0.0776
0.0828
256,981
-0.01(-10.78%)
Sep 18, 2019
0.0901
0.1000
0.0901
0.0928
41,339
-0.01(-8.12%)
Sep 17, 2019
0.0943
0.1039
0.0900
0.1010
313,482
+0.01(+7.45%)
Sep 16, 2019
0.1038
0.1038
0.0940
0.0940
18,345
-0.01(-5.05%)
Sep 13, 2019
0.1000
0.1000
0.0930
0.0990
129,900
-0.00(-1.59%)
Sep 12, 2019
0.1020
0.1119
0.1006
0.1006
20,620
-0.01(-7.37%)
Sep 11, 2019
0.1082
0.1086
0.1057
0.1086
27,754
+0.01(+8.60%)
Sep 10, 2019
0.0970
0.1036
0.0961
0.1000
83,778
+0.00(+0.81%)
Sep 09, 2019
0.0985
0.1038
0.0932
0.0992
327,754
-0.01(-4.89%)
Sep 06, 2019
0.0961
0.1043
0.0937
0.1043
146,200
+0.00(+4.30%)
Sep 05, 2019
0.1034
0.1067
0.0955
0.1000
131,446
-0.01(-5.66%)
Sep 04, 2019
0.1108
0.1113
0.1033
0.1060
152,733
+0.00(+0.00%)
Sep 03, 2019
0.1090
0.1100
0.1030
0.1060
240,500
-0.00(-4.42%)
Aug 30, 2019
0.1112
0.1132
0.1032
0.1109
96,800
+0.00(+0.82%)
Aug 29, 2019
0.1108
0.1147
0.1014
0.1100
157,000
-0.00(-1.70%)
Aug 28, 2019
0.1129
0.1136
0.1030
0.1119
278,372
-0.00(-0.09%)
Aug 27, 2019
0.1161
0.1180
0.1120
0.1120
149,648
-0.01(-5.08%)
Aug 26, 2019
0.1150
0.1224
0.1120
0.1180
180,000
+0.00(+3.87%)
Aug 23, 2019
0.1051
0.1151
0.1051
0.1136
213,800
+0.00(+4.32%)
Aug 22, 2019
0.1148
0.1180
0.1075
0.1089
196,000
-0.01(-9.25%)
Aug 21, 2019
0.1250
0.1258
0.1150
0.1200
89,991
+0.00(+1.44%)
Aug 20, 2019
0.1262
0.1355
0.1040
0.1183
504,127
-0.02(-15.80%)
Aug 19, 2019
0.1408
0.1441
0.1385
0.1405
52,000
+0.01(+5.09%)
Aug 16, 2019
0.1410
0.1410
0.1334
0.1337
105,200
-0.01(-4.50%)
Aug 15, 2019
0.1500
0.1500
0.1331
0.1400
95,992
-0.01(-7.89%)
Aug 14, 2019
0.1639
0.1639
0.1506
0.1520
146,300
-0.00(-3.06%)
Aug 13, 2019
0.1675
0.1700
0.1568
0.1568
94,018
-0.01(-7.55%)
Aug 12, 2019
0.1690
0.1696
0.1648
0.1696
67,380
+0.01(+4.24%)
Aug 09, 2019
0.1531
0.1681
0.1531
0.1627
61,900
-0.01(-3.33%)
Aug 08, 2019
0.1700
0.1700
0.1627
0.1683
14,250
-0.00(-1.00%)
Aug 07, 2019
0.1700
0.1707
0.1588
0.1700
68,950
+0.00(+1.19%)
Aug 06, 2019
0.1800
0.1870
0.1637
0.1680
173,380
-0.01(-6.67%)
Aug 05, 2019
0.1812
0.1840
0.1770
0.1800
22,000
+0.01(+6.51%)
Aug 02, 2019
0.1677
0.1735
0.1601
0.1690
11,000
+0.01(+5.10%)
Aug 01, 2019
0.1505
0.1608
0.1505
0.1608
27,700
+0.01(+7.20%)
Jul 31, 2019
0.1597
0.1616
0.1500
0.1500
96,083
-0.01(-6.89%)
Jul 30, 2019
0.1623
0.1750
0.1560
0.1611
168,060
-0.01(-5.24%)
Jul 29, 2019
0.1812
0.1812
0.1685
0.1700
63,450
-0.01(-4.60%)
Jul 26, 2019
0.1850
0.1850
0.1782
0.1782
15,100
-0.00(-2.14%)
Jul 25, 2019
0.1870
0.1870
0.1785
0.1821
192,980
-0.00(-2.62%)
Jul 24, 2019
0.1799
0.1870
0.1770
0.1870
149,969
+0.01(+3.43%)
Jul 23, 2019
0.1905
0.1906
0.1786
0.1808
42,417
-0.01(-4.84%)
Jul 22, 2019
0.1941
0.1993
0.1800
0.1900
195,803
+0.00(+0.26%)
Jul 19, 2019
0.1856
0.1897
0.1839
0.1895
43,200
+0.01(+6.40%)
Jul 18, 2019
0.1840
0.1840
0.1777
0.1781
64,900
-0.00(-2.09%)
Jul 17, 2019
0.1750
0.1819
0.1750
0.1819
85,010
+0.01(+3.35%)
Jul 16, 2019
0.1780
0.1788
0.1758
0.1760
49,087
-0.00(-2.22%)
Jul 15, 2019
0.1940
0.1940
0.1800
0.1800
57,900
-0.00(-1.53%)
Jul 12, 2019
0.1796
0.1946
0.1796
0.1828
71,200
-0.00(-1.19%)
Jul 11, 2019
0.1909
0.1968
0.1850
0.1850
43,950
-0.00(-0.96%)
Jul 10, 2019
0.2010
0.2010
0.1868
0.1868
14,500
-0.01(-4.69%)
Jul 09, 2019
0.1850
0.2000
0.1850
0.1960
47,040
+0.01(+3.27%)
Jul 08, 2019
0.1898
0.1898
0.1898
0.1898
1,000
+0.00(+0.21%)
Jul 05, 2019
0.1850
0.1906
0.1850
0.1894
105,000
-0.00(-1.97%)
Jul 03, 2019
0.1893
0.1932
0.1810
0.1932
42,400
+0.00(+1.90%)
Jul 02, 2019
0.1890
0.1945
0.1890
0.1896
91,200
-0.01(-5.15%)
Jul 01, 2019
0.1890
0.1999
0.1890
0.1999
13,300
+0.01(+5.77%)
Jun 28, 2019
0.1890
0.1959
0.1890
0.1890
55,700
+0.00(+0.00%)
Jun 27, 2019
0.1890
0.1914
0.1890
0.1890
41,200
+0.00(+0.00%)
Jun 26, 2019
0.1887
0.1930
0.1887
0.1890
34,490
-0.01(-4.98%)
Jun 25, 2019
0.2000
0.2035
0.1890
0.1989
25,150
-0.00(-0.50%)
Jun 24, 2019
0.1900
0.1999
0.1800
0.1999
141,879
+0.01(+6.56%)
Jun 21, 2019
0.1780
0.1876
0.1774
0.1876
54,900
+0.01(+5.45%)
Jun 20, 2019
0.1700
0.1845
0.1700
0.1779
61,715
+0.01(+4.65%)
Jun 19, 2019
0.1741
0.1750
0.1700
0.1700
20,733
-0.01(-6.18%)
Jun 18, 2019
0.1750
0.1812
0.1720
0.1812
39,760
+0.01(+6.59%)
Jun 17, 2019
0.1801
0.1830
0.1700
0.1700
58,865
-0.01(-5.56%)
Jun 14, 2019
0.1820
0.1854
0.1750
0.1800
71,900
-0.01(-4.00%)
Jun 13, 2019
0.1790
0.1898
0.1790
0.1875
78,435
+0.01(+7.27%)
Jun 12, 2019
0.1750
0.1756
0.1703
0.1748
28,767
-0.00(-0.34%)
Jun 11, 2019
0.1771
0.1826
0.1700
0.1754
89,300
+0.01(+3.73%)
Jun 10, 2019
0.1704
0.1718
0.1660
0.1691
18,922
+0.00(+0.65%)
Jun 07, 2019
0.1767
0.1767
0.1670
0.1680
30,100
-0.00(-0.88%)
Jun 06, 2019
0.1700
0.1700
0.1597
0.1695
43,947
+0.00(+0.89%)
Jun 05, 2019
0.1670
0.1713
0.1623
0.1680
30,000
-0.00(-1.18%)
Jun 04, 2019
0.1695
0.1737
0.1624
0.1700
62,122
+0.01(+3.03%)
Jun 03, 2019
0.1600
0.1650
0.1600
0.1650
64,500
+0.00(+2.48%)
May 31, 2019
0.1501
0.1676
0.1501
0.1610
50,200
-0.01(-4.62%)
May 30, 2019
0.1538
0.1750
0.1463
0.1688
394,266
+0.00(+0.24%)
May 29, 2019
0.1590
0.1684
0.1590
0.1684
20,525
+0.01(+6.72%)
May 28, 2019
0.1564
0.1584
0.1509
0.1578
37,875
+0.00(+1.87%)
May 24, 2019
0.1600
0.1666
0.1348
0.1549
277,300
-0.01(-7.13%)
May 23, 2019
0.1606
0.1668
0.1598
0.1668
17,000
+0.02(+11.13%)
May 22, 2019
0.1534
0.1585
0.1481
0.1501
8,900
+0.00(+3.30%)
May 21, 2019
0.1491
0.1500
0.1440
0.1453
43,300
-0.01(-9.13%)
May 20, 2019
0.1599
0.1599
0.1599
0.1599
1,550
+0.01(+5.82%)
May 17, 2019
0.1460
0.1545
0.1430
0.1511
121,500
-0.01(-4.91%)
May 16, 2019
0.1539
0.1600
0.1525
0.1589
9,930
-0.00(-0.69%)
May 15, 2019
0.1463
0.1600
0.1463
0.1600
49,550
+0.00(+0.06%)
May 14, 2019
0.1599
0.1599
0.1525
0.1599
20,729
+0.01(+3.70%)
May 13, 2019
0.1626
0.1655
0.1542
0.1542
8,735
-0.00(-2.53%)
May 10, 2019
0.1639
0.1697
0.1581
0.1582
32,200
-0.00(-1.12%)
May 09, 2019
0.1700
0.1700
0.1590
0.1600
61,550
-0.01(-3.03%)
May 08, 2019
0.1603
0.1692
0.1603
0.1650
39,050
+0.01(+3.13%)
May 07, 2019
0.1669
0.1690
0.1600
0.1600
37,700
+0.00(+0.06%)
May 06, 2019
0.1594
0.1642
0.1583
0.1599
78,000
-0.01(-5.77%)
May 03, 2019
0.1612
0.1736
0.1612
0.1697
37,500
+0.00(+0.30%)
May 02, 2019
0.1778
0.1778
0.1613
0.1692
55,500
-0.01(-3.31%)
May 01, 2019
0.1705
0.1750
0.1694
0.1750
92,399
+0.01(+4.54%)
Apr 30, 2019
0.1650
0.1700
0.1585
0.1674
50,825
+0.00(+1.45%)
Apr 29, 2019
0.1600
0.1689
0.1600
0.1650
59,156
-0.00(-0.78%)
Apr 26, 2019
0.1600
0.1663
0.1600
0.1663
22,400
+0.00(+0.73%)
Apr 25, 2019
0.1583
0.1651
0.1560
0.1651
58,359
+0.00(+0.24%)
Apr 24, 2019
0.1650
0.1650
0.1611
0.1647
4,800
-0.00(-0.42%)
Apr 23, 2019
0.1624
0.1680
0.1546
0.1654
138,000
-0.00(-1.55%)
Apr 22, 2019
0.1600
0.1713
0.1600
0.1680
123,282
+0.01(+5.07%)
Apr 18, 2019
0.1644
0.1700
0.1599
0.1599
46,000
-0.00(-0.06%)
Apr 17, 2019
0.1627
0.1748
0.1600
0.1600
54,263
-0.02(-9.04%)
Apr 16, 2019
0.1627
0.1759
0.1627
0.1759
11,450
+0.01(+6.93%)
Apr 15, 2019
0.1700
0.1700
0.1602
0.1645
37,200
-0.00(-1.61%)
Apr 12, 2019
0.1562
0.1672
0.1562
0.1672
45,200
+0.00(+0.54%)
Apr 11, 2019
0.1705
0.1755
0.1645
0.1663
29,900
-0.00(-0.42%)
Apr 10, 2019
0.1614
0.1706
0.1614
0.1670
71,455
+0.01(+4.90%)
Apr 09, 2019
0.1558
0.1598
0.1558
0.1592
28,937
+0.01(+5.64%)
Apr 08, 2019
0.1500
0.1578
0.1430
0.1507
112,234
+0.01(+4.73%)
Apr 05, 2019
0.1400
0.1477
0.1400
0.1439
8,800
+0.01(+5.34%)
Apr 04, 2019
0.1469
0.1480
0.1366
0.1366
175,994
-0.00(-0.80%)
Apr 03, 2019
0.1300
0.1380
0.1300
0.1377
56,875
+0.00(+3.69%)
Apr 02, 2019
0.1380
0.1380
0.1300
0.1328
31,066
-0.00(-0.90%)
Apr 01, 2019
0.1392
0.1392
0.1270
0.1340
14,800
+0.00(+2.29%)
Mar 29, 2019
0.1329
0.1373
0.1290
0.1310
81,000
-0.01(-3.82%)
Mar 28, 2019
0.1268
0.1362
0.1268
0.1362
21,873
+0.00(+0.00%)
Mar 27, 2019
0.1364
0.1364
0.1285
0.1362
20,000
-0.00(-0.15%)
Mar 26, 2019
0.1363
0.1403
0.1291
0.1364
129,082
+0.00(+1.04%)
Mar 25, 2019
0.1382
0.1398
0.1321
0.1350
56,100
+0.00(+2.04%)
Mar 22, 2019
0.1469
0.1469
0.1322
0.1323
48,600
-0.01(-8.12%)
Mar 21, 2019
0.1441
0.1450
0.1433
0.1440
23,600
+0.00(+1.91%)
Mar 20, 2019
0.1483
0.1483
0.1375
0.1413
21,600
+0.00(+3.06%)
Mar 19, 2019
0.1485
0.1485
0.1371
0.1371
22,300
-0.01(-4.86%)
Mar 18, 2019
0.1366
0.1445
0.1366
0.1441
19,380
+0.01(+5.03%)
Mar 15, 2019
0.1486
0.1486
0.1366
0.1372
20,400
+0.00(+0.07%)
Mar 14, 2019
0.1498
0.1498
0.1371
0.1371
66,141
-0.01(-7.36%)
Mar 13, 2019
0.1390
0.1493
0.1380
0.1480
131,969
+0.01(+8.03%)
Mar 12, 2019
0.1300
0.1380
0.1300
0.1370
70,073
+0.00(+3.32%)
Mar 11, 2019
0.1290
0.1326
0.1290
0.1326
29,170
+0.00(+2.79%)
Mar 08, 2019
0.1320
0.1365
0.1277
0.1290
122,700
-0.00(-0.77%)
Mar 07, 2019
0.1283
0.1361
0.1277
0.1300
36,303
+0.00(+0.93%)
Mar 06, 2019
0.1365
0.1365
0.1284
0.1288
24,333
-0.01(-4.31%)
Mar 05, 2019
0.1346
0.1350
0.1300
0.1346
46,000
+0.00(+0.90%)
Mar 04, 2019
0.1236
0.1334
0.1236
0.1334
5,500
+0.01(+6.72%)
Mar 01, 2019
0.1300
0.1300
0.1250
0.1250
36,600
-0.01(-3.85%)
Feb 28, 2019
0.1273
0.1349
0.1273
0.1300
17,535
-0.00(-1.52%)
Feb 27, 2019
0.1370
0.1370
0.1281
0.1320
33,300
-0.01(-3.65%)
Feb 26, 2019
0.1381
0.1381
0.1304
0.1370
35,240
+0.01(+8.73%)
Feb 25, 2019
0.1233
0.1300
0.1233
0.1260
53,030
-0.01(-6.67%)
Feb 22, 2019
0.1366
0.1404
0.1268
0.1350
36,000
+0.00(+0.00%)
Feb 21, 2019
0.1230
0.1378
0.1230
0.1350
98,960
+0.01(+9.49%)
Feb 20, 2019
0.1306
0.1386
0.1233
0.1233
157,548
-0.01(-8.05%)
Feb 19, 2019
0.1299
0.1403
0.1299
0.1341
84,070
-0.00(-2.69%)
Feb 15, 2019
0.1400
0.1403
0.1350
0.1378
22,500
+0.00(+0.66%)
Feb 14, 2019
0.1300
0.1374
0.1290
0.1369
53,300
+0.01(+5.15%)
Feb 13, 2019
0.1327
0.1376
0.1301
0.1302
88,499
+0.00(+0.62%)
Feb 12, 2019
0.1272
0.1294
0.1272
0.1294
15,000
+0.00(+3.27%)
Feb 11, 2019
0.1179
0.1253
0.1160
0.1253
46,500
+0.01(+5.29%)
Feb 08, 2019
0.1200
0.1230
0.1190
0.1190
38,000
+0.00(+0.51%)
Feb 07, 2019
0.1159
0.1221
0.1112
0.1184
28,700
-0.00(-1.33%)
Feb 06, 2019
0.1161
0.1233
0.1121
0.1200
59,600
-0.00(-3.23%)
Feb 05, 2019
0.1160
0.1261
0.1160
0.1240
66,593
-0.00(-0.80%)
Feb 04, 2019
0.1157
0.1250
0.1143
0.1250
205,262
+0.01(+4.17%)
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
.