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
Gran Tierra Energy Inc
(TSX:
GTE
)
12.98
-0.35 (-2.63%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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 (%)
Apr 30, 2020
0.4800
0.4900
0.4400
0.4700
1,714,439
+0.03(+6.82%)
Apr 29, 2020
0.4200
0.4500
0.4200
0.4400
1,558,191
+0.04(+10.00%)
Apr 28, 2020
0.4100
0.4200
0.3900
0.4000
1,690,526
+0.00(+0.00%)
Apr 27, 2020
0.4100
0.4500
0.3900
0.4000
571,551
-0.02(-4.76%)
Apr 24, 2020
0.4600
0.5400
0.4200
0.4200
4,131,828
+0.03(+7.69%)
Apr 23, 2020
0.3800
0.4100
0.3700
0.3900
995,373
+0.03(+8.33%)
Apr 22, 2020
0.3600
0.3800
0.3500
0.3600
635,849
+0.02(+5.88%)
Apr 21, 2020
0.3500
0.3600
0.3300
0.3400
978,645
-0.03(-8.11%)
Apr 20, 2020
0.3300
0.3800
0.3300
0.3700
473,010
+0.00(+0.00%)
Apr 17, 2020
0.3800
0.3800
0.3500
0.3700
1,334,906
-0.03(-7.50%)
Apr 16, 2020
0.4000
0.4100
0.3700
0.4000
385,327
+0.00(+0.00%)
Apr 15, 2020
0.4400
0.4400
0.3700
0.4000
1,763,540
-0.04(-9.09%)
Apr 14, 2020
0.4400
0.4800
0.4400
0.4400
828,357
-0.03(-6.38%)
Apr 13, 2020
0.5100
0.5100
0.4200
0.4700
864,975
-0.02(-4.08%)
Apr 09, 2020
0.4900
0.4900
0.4900
0
+0.01(+2.08%)
Apr 08, 2020
0.4500
0.4800
0.4400
0.4800
497,150
+0.03(+6.67%)
Apr 07, 2020
0.4500
0.4600
0.4300
0.4500
711,702
+0.02(+4.65%)
Apr 06, 2020
0.4300
0.4400
0.4000
0.4300
475,116
+0.00(+0.00%)
Apr 03, 2020
0.4500
0.4500
0.3800
0.4300
920,661
+0.04(+10.26%)
Apr 02, 2020
0.3500
0.4500
0.3500
0.3900
1,662,247
+0.06(+18.18%)
Apr 01, 2020
0.3600
0.3600
0.3300
0.3300
779,860
-0.03(-8.33%)
Mar 31, 2020
0.3600
0.3700
0.3400
0.3600
718,050
+0.03(+9.09%)
Mar 30, 2020
0.3700
0.3700
0.3200
0.3300
1,013,166
-0.02(-5.71%)
Mar 27, 2020
0.2900
0.3800
0.2700
0.3500
1,800,266
+0.06(+20.69%)
Mar 26, 2020
0.3400
0.3400
0.2900
0.2900
1,107,235
-0.02(-6.45%)
Mar 25, 2020
0.3300
0.3600
0.3000
0.3100
2,653,262
+0.00(+0.00%)
Mar 24, 2020
0.3000
0.3200
0.2900
0.3100
697,725
+0.03(+10.71%)
Mar 23, 2020
0.3000
0.3100
0.2800
0.2800
558,047
-0.06(-17.65%)
Mar 20, 2020
0.2900
0.3400
0.2600
0.3400
5,209,705
+0.06(+21.43%)
Mar 19, 2020
0.3000
0.3000
0.2700
0.2800
1,117,223
+0.01(+3.70%)
Mar 18, 2020
0.3000
0.3000
0.2600
0.2700
516,904
-0.03(-10.00%)
Mar 17, 2020
0.3500
0.3600
0.3000
0.3000
719,308
-0.05(-14.29%)
Mar 16, 2020
0.2500
0.3500
0.2500
0.3500
1,029,980
-0.02(-5.41%)
Mar 13, 2020
0.4000
0.4100
0.3400
0.3700
4,347,344
+0.04(+12.12%)
Mar 12, 2020
0.4100
0.4100
0.3200
0.3300
1,630,421
-0.10(-23.26%)
Mar 11, 2020
0.4600
0.4700
0.4100
0.4300
596,329
-0.04(-8.51%)
Mar 10, 2020
0.5700
0.5700
0.4100
0.4700
1,828,354
+0.00(+0.00%)
Mar 09, 2020
0.4300
0.6200
0.4300
0.4700
1,444,434
-0.32(-40.51%)
Mar 06, 2020
0.8000
0.8500
0.7500
0.7900
653,797
-0.04(-4.82%)
Mar 05, 2020
0.8600
0.9100
0.8100
0.8300
724,190
-0.04(-4.60%)
Mar 04, 2020
0.9300
0.9500
0.8500
0.8700
3,657,783
-0.03(-3.33%)
Mar 03, 2020
0.9600
0.9600
0.9000
0.9000
683,595
-0.04(-4.26%)
Mar 02, 2020
1.040
1.050
0.9300
0.9400
942,011
-0.09(-8.74%)
Feb 28, 2020
0.9100
1.030
0.9100
1.030
1,491,963
+0.07(+7.29%)
Feb 27, 2020
0.8800
0.9900
0.8800
0.9600
809,047
-0.13(-11.93%)
Feb 26, 2020
1.170
1.180
1.060
1.090
502,267
-0.09(-7.63%)
Feb 25, 2020
1.180
1.190
1.120
1.180
516,666
+0.00(+0.00%)
Feb 24, 2020
1.190
1.200
1.160
1.180
271,303
-0.05(-4.07%)
Feb 21, 2020
1.240
1.250
1.200
1.230
224,600
-0.02(-1.60%)
Feb 20, 2020
1.210
1.290
1.210
1.250
343,992
+0.04(+3.31%)
Feb 19, 2020
1.210
1.220
1.190
1.210
167,226
+0.03(+2.54%)
Feb 18, 2020
1.220
1.220
1.170
1.180
215,733
-0.04(-3.28%)
Feb 14, 2020
1.220
1.220
1.220
0
-0.02(-1.61%)
Feb 13, 2020
1.270
1.280
1.230
1.240
636,936
-0.04(-3.13%)
Feb 12, 2020
1.290
1.320
1.260
1.280
447,370
+0.00(+0.00%)
Feb 11, 2020
1.280
1.310
1.250
1.280
596,153
+0.01(+0.79%)
Feb 10, 2020
1.190
1.290
1.140
1.270
904,112
+0.07(+5.83%)
Feb 07, 2020
1.250
1.250
1.180
1.200
700,138
-0.05(-4.00%)
Feb 06, 2020
1.290
1.290
1.220
1.250
865,674
-0.05(-3.85%)
Feb 05, 2020
1.290
1.340
1.290
1.300
605,418
+0.03(+2.36%)
Feb 04, 2020
1.290
1.310
1.260
1.270
721,035
+0.01(+0.79%)
Feb 03, 2020
1.310
1.320
1.230
1.260
755,356
-0.06(-4.55%)
Jan 31, 2020
1.400
1.400
1.300
1.320
959,652
-0.09(-6.38%)
Jan 30, 2020
1.410
1.430
1.390
1.410
594,924
-0.03(-2.08%)
Jan 29, 2020
1.370
1.440
1.350
1.440
857,545
+0.10(+7.46%)
Jan 28, 2020
1.410
1.410
1.340
1.340
939,334
-0.07(-4.96%)
Jan 27, 2020
1.390
1.410
1.330
1.410
1,057,069
-0.01(-0.70%)
Jan 24, 2020
1.390
1.420
1.370
1.420
1,210,142
+0.01(+0.71%)
Jan 23, 2020
1.440
1.440
1.300
1.410
9,827,326
-0.03(-2.08%)
Jan 22, 2020
1.500
1.500
1.440
1.440
652,716
-0.07(-4.64%)
Jan 21, 2020
1.510
1.540
1.480
1.510
649,455
-0.02(-1.31%)
Jan 20, 2020
1.500
1.540
1.500
1.530
153,119
+0.01(+0.66%)
Jan 17, 2020
1.600
1.600
1.510
1.520
618,387
-0.04(-2.56%)
Jan 16, 2020
1.630
1.650
1.560
1.560
727,242
-0.07(-4.29%)
Jan 15, 2020
1.570
1.640
1.560
1.630
507,662
+0.05(+3.16%)
Jan 14, 2020
1.570
1.600
1.550
1.580
688,737
+0.01(+0.64%)
Jan 13, 2020
1.610
1.610
1.510
1.570
1,480,515
-0.02(-1.26%)
Jan 10, 2020
1.670
1.680
1.570
1.590
625,168
-0.07(-4.22%)
Jan 09, 2020
1.680
1.710
1.600
1.660
1,281,996
-0.05(-2.92%)
Jan 08, 2020
1.750
1.780
1.650
1.710
1,052,942
-0.05(-2.84%)
Jan 07, 2020
1.680
1.770
1.630
1.760
3,219,074
+0.10(+6.02%)
Jan 06, 2020
1.640
1.780
1.640
1.660
2,150,238
-0.04(-2.35%)
Jan 03, 2020
1.690
1.720
1.650
1.700
839,083
+0.07(+4.29%)
Jan 02, 2020
1.710
1.710
1.620
1.630
766,799
-0.06(-3.55%)
Dec 31, 2019
1.690
1.690
1.690
0
+0.09(+5.62%)
Dec 30, 2019
1.590
1.670
1.580
1.600
1,248,350
+0.03(+1.91%)
Dec 27, 2019
1.660
1.670
1.540
1.570
940,116
-0.08(-4.85%)
Dec 24, 2019
1.650
1.650
1.650
0
+0.10(+6.45%)
Dec 23, 2019
1.520
1.570
1.520
1.550
827,522
+0.04(+2.65%)
Dec 20, 2019
1.480
1.530
1.450
1.510
15,073,762
+0.03(+2.03%)
Dec 19, 2019
1.480
1.490
1.450
1.480
1,530,303
-0.02(-1.33%)
Dec 18, 2019
1.470
1.520
1.440
1.500
681,839
+0.03(+2.04%)
Dec 17, 2019
1.480
1.520
1.450
1.470
1,220,762
+0.01(+0.68%)
Dec 16, 2019
1.510
1.540
1.460
1.460
1,014,432
-0.07(-4.58%)
Dec 13, 2019
1.470
1.530
1.470
1.530
1,032,441
+0.06(+4.08%)
Dec 12, 2019
1.410
1.480
1.400
1.470
1,147,009
+0.07(+5.00%)
Dec 11, 2019
1.450
1.450
1.390
1.400
1,027,010
-0.04(-2.78%)
Dec 10, 2019
1.400
1.480
1.390
1.440
1,143,657
+0.04(+2.86%)
Dec 09, 2019
1.310
1.400
1.300
1.400
4,239,754
+0.10(+7.69%)
Dec 06, 2019
1.310
1.340
1.300
1.300
572,408
+0.00(+0.00%)
Dec 05, 2019
1.310
1.320
1.290
1.300
727,039
+0.00(+0.00%)
Dec 04, 2019
1.280
1.320
1.280
1.300
869,753
+0.04(+3.17%)
Dec 03, 2019
1.300
1.310
1.260
1.260
525,121
-0.05(-3.82%)
Dec 02, 2019
1.360
1.380
1.300
1.310
1,302,086
-0.06(-4.38%)
Nov 29, 2019
1.380
1.380
1.330
1.370
329,481
-0.01(-0.72%)
Nov 28, 2019
1.380
1.380
1.350
1.380
83,236
+0.02(+1.47%)
Nov 27, 2019
1.320
1.360
1.320
1.360
996,888
+0.03(+2.26%)
Nov 26, 2019
1.360
1.360
1.290
1.330
1,009,175
-0.03(-2.21%)
Nov 25, 2019
1.360
1.380
1.340
1.360
765,569
+0.00(+0.00%)
Nov 22, 2019
1.270
1.370
1.270
1.360
826,257
+0.06(+4.62%)
Nov 21, 2019
1.230
1.300
1.220
1.300
1,779,034
+0.05(+4.00%)
Nov 20, 2019
1.260
1.290
1.250
1.250
2,323,736
-0.04(-3.10%)
Nov 19, 2019
1.300
1.310
1.270
1.290
605,669
-0.02(-1.53%)
Nov 18, 2019
1.300
1.320
1.290
1.310
399,706
+0.00(+0.00%)
Nov 15, 2019
1.310
1.350
1.300
1.310
920,332
-0.01(-0.76%)
Nov 14, 2019
1.350
1.370
1.310
1.320
421,457
-0.01(-0.75%)
Nov 13, 2019
1.340
1.370
1.320
1.330
663,588
+0.00(+0.00%)
Nov 12, 2019
1.340
1.410
1.310
1.330
857,067
-0.01(-0.75%)
Nov 11, 2019
1.390
1.460
1.340
1.340
718,171
-0.04(-2.90%)
Nov 08, 2019
1.460
1.460
1.370
1.380
1,439,058
-0.03(-2.13%)
Nov 07, 2019
1.380
1.490
1.360
1.410
2,630,855
+0.01(+0.71%)
Nov 06, 2019
1.400
1.430
1.280
1.400
2,168,554
-0.13(-8.50%)
Nov 05, 2019
1.600
1.640
1.500
1.530
1,355,235
-0.07(-4.38%)
Nov 04, 2019
1.470
1.630
1.470
1.600
1,262,151
+0.14(+9.59%)
Nov 01, 2019
1.430
1.470
1.420
1.460
967,161
+0.06(+4.29%)
Oct 31, 2019
1.380
1.430
1.330
1.400
1,089,341
+0.01(+0.72%)
Oct 30, 2019
1.430
1.460
1.370
1.390
372,901
-0.03(-2.11%)
Oct 29, 2019
1.400
1.480
1.390
1.420
554,372
+0.02(+1.43%)
Oct 28, 2019
1.430
1.480
1.400
1.400
1,043,500
-0.05(-3.45%)
Oct 25, 2019
1.490
1.510
1.450
1.450
1,600,787
-0.04(-2.68%)
Oct 24, 2019
1.530
1.570
1.480
1.490
962,580
-0.03(-1.97%)
Oct 23, 2019
1.440
1.530
1.410
1.520
942,881
+0.07(+4.83%)
Oct 22, 2019
1.340
1.490
1.340
1.450
1,351,254
+0.09(+6.62%)
Oct 21, 2019
1.340
1.370
1.310
1.360
668,080
+0.03(+2.26%)
Oct 18, 2019
1.370
1.400
1.320
1.330
624,224
-0.04(-2.92%)
Oct 17, 2019
1.460
1.470
1.370
1.370
620,431
-0.08(-5.52%)
Oct 16, 2019
1.500
1.520
1.450
1.450
355,018
-0.04(-2.68%)
Oct 15, 2019
1.560
1.570
1.490
1.490
355,401
-0.01(-0.67%)
Oct 11, 2019
1.500
1.500
1.500
0
+0.01(+0.67%)
Oct 10, 2019
1.500
1.530
1.470
1.490
653,643
+0.00(+0.00%)
Oct 09, 2019
1.410
1.520
1.400
1.490
1,667,793
+0.09(+6.43%)
Oct 08, 2019
1.470
1.490
1.380
1.400
1,043,207
-0.06(-4.11%)
Oct 07, 2019
1.510
1.520
1.450
1.460
553,772
-0.06(-3.95%)
Oct 04, 2019
1.540
1.560
1.460
1.520
578,412
+0.00(+0.00%)
Oct 03, 2019
1.520
1.590
1.500
1.520
419,352
-0.02(-1.30%)
Oct 02, 2019
1.560
1.600
1.510
1.540
459,652
-0.02(-1.28%)
Oct 01, 2019
1.670
1.690
1.540
1.560
612,570
-0.08(-4.88%)
Sep 30, 2019
1.660
1.710
1.630
1.640
356,939
-0.07(-4.09%)
Sep 27, 2019
1.740
1.770
1.660
1.710
540,266
-0.04(-2.29%)
Sep 26, 2019
1.800
1.830
1.750
1.750
539,122
-0.07(-3.85%)
Sep 25, 2019
1.820
1.860
1.760
1.820
372,851
-0.01(-0.55%)
Sep 24, 2019
1.910
1.930
1.830
1.830
396,293
-0.07(-3.68%)
Sep 23, 2019
1.940
1.960
1.900
1.900
214,841
-0.06(-3.06%)
Sep 20, 2019
2.000
2.030
1.940
1.960
430,635
-0.04(-2.00%)
Sep 19, 2019
2.050
2.050
1.970
2.000
208,614
-0.04(-1.96%)
Sep 18, 2019
2.030
2.080
2.020
2.040
677,017
-0.02(-0.97%)
Sep 17, 2019
2.050
2.080
1.940
2.060
2,219,959
+0.03(+1.48%)
Sep 16, 2019
2.100
2.120
2.020
2.030
1,510,184
+0.14(+7.41%)
Sep 13, 2019
1.930
1.940
1.860
1.890
501,150
-0.01(-0.53%)
Sep 12, 2019
1.950
2.000
1.900
1.900
602,429
-0.09(-4.52%)
Sep 11, 2019
2.060
2.070
1.920
1.990
759,814
-0.05(-2.45%)
Sep 10, 2019
1.980
2.130
1.980
2.040
1,100,608
+0.07(+3.55%)
Sep 09, 2019
1.790
1.980
1.790
1.970
1,212,356
+0.20(+11.30%)
Sep 06, 2019
1.800
1.800
1.760
1.770
489,095
-0.03(-1.67%)
Sep 05, 2019
1.800
1.850
1.790
1.800
416,668
+0.02(+1.12%)
Sep 04, 2019
1.800
1.840
1.770
1.780
425,275
+0.00(+0.00%)
Sep 03, 2019
1.870
1.870
1.750
1.780
695,622
-0.11(-5.82%)
Aug 30, 2019
1.890
1.890
1.890
0
+0.00(+0.00%)
Aug 29, 2019
1.760
1.890
1.760
1.890
345,068
+0.13(+7.39%)
Aug 28, 2019
1.710
1.760
1.680
1.760
822,226
+0.10(+6.02%)
Aug 27, 2019
1.670
1.700
1.650
1.660
2,802,785
+0.00(+0.00%)
Aug 26, 2019
1.640
1.680
1.620
1.660
393,850
+0.04(+2.47%)
Aug 23, 2019
1.720
1.730
1.610
1.620
739,225
-0.11(-6.36%)
Aug 22, 2019
1.730
1.780
1.720
1.730
324,098
+0.00(+0.00%)
Aug 21, 2019
1.740
1.780
1.700
1.730
283,094
-0.01(-0.57%)
Aug 20, 2019
1.750
1.770
1.710
1.740
467,064
-0.04(-2.25%)
Aug 19, 2019
1.780
1.850
1.760
1.780
1,134,750
+0.03(+1.71%)
Aug 16, 2019
1.790
1.790
1.750
1.750
327,556
-0.03(-1.69%)
Aug 15, 2019
1.800
1.820
1.770
1.780
209,081
-0.03(-1.66%)
Aug 14, 2019
1.870
1.870
1.770
1.810
501,091
-0.07(-3.72%)
Aug 13, 2019
1.890
1.940
1.830
1.880
504,850
+0.01(+0.53%)
Aug 12, 2019
1.950
1.950
1.850
1.870
385,024
-0.10(-5.08%)
Aug 09, 2019
1.970
2.010
1.940
1.970
429,364
+0.01(+0.51%)
Aug 08, 2019
2.010
2.040
1.920
1.960
875,626
+0.03(+1.55%)
Aug 07, 2019
1.890
1.950
1.870
1.930
2,353,001
+0.00(+0.00%)
Aug 06, 2019
2.000
2.010
1.900
1.930
692,017
-0.11(-5.39%)
Aug 02, 2019
2.040
2.040
2.040
0
-0.08(-3.77%)
Aug 01, 2019
2.120
2.200
2.080
2.120
953,439
-0.02(-0.93%)
Jul 31, 2019
2.160
2.220
2.050
2.140
931,692
-0.02(-0.93%)
Jul 30, 2019
2.100
2.210
2.040
2.160
623,387
+0.05(+2.37%)
Jul 29, 2019
2.120
2.120
2.030
2.110
443,279
-0.01(-0.47%)
Jul 26, 2019
2.070
2.130
2.060
2.120
856,164
+0.05(+2.42%)
Jul 25, 2019
2.180
2.180
2.040
2.070
909,571
-0.09(-4.17%)
Jul 24, 2019
2.150
2.240
2.130
2.160
655,157
-0.01(-0.46%)
Jul 23, 2019
2.120
2.170
2.110
2.170
980,971
+0.05(+2.36%)
Jul 22, 2019
2.070
2.140
2.070
2.120
794,579
+0.03(+1.44%)
Jul 19, 2019
2.040
2.090
2.020
2.090
517,093
+0.06(+2.96%)
Jul 18, 2019
2.040
2.040
2.000
2.030
510,875
-0.01(-0.49%)
Jul 17, 2019
2.090
2.120
2.040
2.040
792,138
-0.04(-1.92%)
Jul 16, 2019
2.100
2.150
2.060
2.080
620,383
-0.02(-0.95%)
Jul 15, 2019
2.130
2.150
2.060
2.100
650,428
-0.01(-0.47%)
Jul 12, 2019
2.130
2.140
2.030
2.110
791,960
-0.02(-0.94%)
Jul 11, 2019
2.030
2.140
2.010
2.130
1,158,739
+0.08(+3.90%)
Jul 10, 2019
2.000
2.150
2.000
2.050
2,048,524
+0.12(+6.22%)
Jul 09, 2019
1.920
1.940
1.880
1.930
440,850
+0.01(+0.52%)
Jul 08, 2019
1.960
2.010
1.920
1.920
569,466
-0.06(-3.03%)
Jul 05, 2019
1.960
2.030
1.930
1.980
743,500
+0.07(+3.66%)
Jul 04, 2019
1.940
1.960
1.900
1.910
554,664
-0.04(-2.05%)
Jul 03, 2019
1.950
2.070
1.910
1.950
1,328,999
-0.02(-1.02%)
Jul 02, 2019
2.040
2.040
1.920
1.970
2,461,191
-0.08(-3.90%)
Jun 28, 2019
2.050
2.050
2.050
0
+0.00(+0.00%)
Jun 27, 2019
2.060
2.110
2.010
2.050
1,862,664
-0.02(-0.97%)
Jun 26, 2019
2.120
2.150
2.050
2.070
1,443,708
-0.01(-0.48%)
Jun 25, 2019
2.140
2.160
2.080
2.080
921,073
-0.07(-3.26%)
Jun 24, 2019
2.270
2.310
2.140
2.150
1,033,267
-0.14(-6.11%)
Jun 21, 2019
2.290
2.310
2.250
2.290
457,158
+0.05(+2.23%)
Jun 20, 2019
2.240
2.320
2.200
2.240
1,057,018
-0.01(-0.44%)
Jun 19, 2019
2.460
2.460
2.130
2.250
3,293,142
-0.33(-12.79%)
Jun 18, 2019
2.610
2.650
2.560
2.580
477,500
-0.01(-0.39%)
Jun 17, 2019
2.480
2.600
2.450
2.590
390,331
+0.11(+4.44%)
Jun 14, 2019
2.600
2.620
2.480
2.480
530,987
-0.11(-4.25%)
Jun 13, 2019
2.580
2.610
2.510
2.590
1,691,447
+0.04(+1.57%)
Jun 12, 2019
2.600
2.610
2.540
2.550
393,540
-0.09(-3.41%)
Jun 11, 2019
2.600
2.660
2.600
2.640
268,626
+0.06(+2.33%)
Jun 10, 2019
2.650
2.660
2.580
2.580
318,373
-0.04(-1.53%)
Jun 07, 2019
2.590
2.650
2.560
2.620
693,125
+0.03(+1.16%)
Jun 06, 2019
2.670
2.690
2.590
2.590
1,245,255
-0.11(-4.07%)
Jun 05, 2019
2.660
2.750
2.650
2.700
6,224,208
+0.07(+2.66%)
Jun 04, 2019
2.700
2.720
2.620
2.630
424,510
-0.06(-2.23%)
Jun 03, 2019
2.640
2.690
2.630
2.690
534,183
+0.06(+2.28%)
May 31, 2019
2.620
2.700
2.620
2.630
397,529
-0.02(-0.75%)
May 30, 2019
2.700
2.720
2.650
2.650
455,260
-0.05(-1.85%)
May 29, 2019
2.660
2.720
2.630
2.700
402,863
+0.00(+0.00%)
May 28, 2019
2.810
2.810
2.700
2.700
492,634
-0.08(-2.88%)
May 27, 2019
2.750
2.820
2.740
2.780
231,889
+0.03(+1.09%)
May 24, 2019
2.690
2.750
2.640
2.750
530,808
+0.09(+3.38%)
May 23, 2019
2.730
2.740
2.590
2.660
1,186,416
-0.12(-4.32%)
May 22, 2019
2.810
2.850
2.780
2.780
1,013,977
-0.04(-1.42%)
May 21, 2019
2.690
2.840
2.690
2.820
704,076
-0.05(-1.74%)
May 17, 2019
2.870
2.870
2.870
0
-0.07(-2.38%)
May 16, 2019
2.960
2.980
2.900
2.940
301,140
+0.00(+0.00%)
May 15, 2019
2.880
2.970
2.860
2.940
378,384
+0.04(+1.38%)
May 14, 2019
2.770
2.910
2.760
2.900
611,312
+0.04(+1.40%)
May 13, 2019
2.870
2.950
2.810
2.860
699,842
+0.00(+0.00%)
May 10, 2019
2.950
2.950
2.850
2.860
704,795
-0.09(-3.05%)
May 09, 2019
2.970
2.980
2.900
2.950
1,217,844
-0.01(-0.34%)
May 08, 2019
2.900
2.970
2.880
2.960
2,444,340
+0.06(+2.07%)
May 07, 2019
2.930
3.010
2.790
2.900
4,314,321
-0.18(-5.84%)
May 06, 2019
2.980
3.080
2.980
3.080
1,134,271
+0.07(+2.33%)
May 03, 2019
3.070
3.080
2.990
3.010
2,318,504
-0.03(-0.99%)
May 02, 2019
3.050
3.100
3.020
3.040
1,133,145
-0.05(-1.62%)
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
.