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
Cartier Resources Inc
(TSV:
ECR
)
0.0650
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 13, 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 (%)
May 30, 2008
0.4800
0.5000
0.4650
0.5000
36,000
+0.03(+6.38%)
May 29, 2008
0.4700
0.4700
0.4700
0.4700
5,000
-0.01(-2.08%)
May 28, 2008
0.5000
0.5000
0.4800
0.4800
40,000
-0.05(-9.43%)
May 27, 2008
0.5100
0.5300
0.5100
0.5300
15,000
+0.02(+3.92%)
May 26, 2008
0.4800
0.5100
0.4800
0.5100
10,000
+0.00(+0.00%)
May 23, 2008
0.4850
0.5100
0.4850
0.5100
25,000
+0.03(+5.15%)
May 22, 2008
0.4850
0.5100
0.4850
0.4850
25,750
+0.03(+7.78%)
May 21, 2008
0.4500
0.4500
0.4500
0.4500
21,000
+0.03(+7.14%)
May 20, 2008
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
May 19, 2008
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
May 16, 2008
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
May 15, 2008
0.4200
0.4200
0.4200
0.4200
10,000
+0.01(+1.20%)
May 14, 2008
0.4150
0.4150
0.4150
0.4150
10,000
+0.00(+0.00%)
May 13, 2008
0.4150
0.4150
0.4100
0.4150
8,000
-0.02(-3.49%)
May 12, 2008
0.4350
0.4350
0.4300
0.4300
17,000
+0.01(+2.38%)
May 09, 2008
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
May 08, 2008
0.4500
0.4500
0.4200
0.4200
18,000
+0.01(+1.20%)
May 07, 2008
0.4150
0.4150
0.4150
0.4150
16,500
+0.01(+1.22%)
May 06, 2008
0.4100
0.4100
0.4100
0.4100
16,600
-0.01(-2.38%)
May 05, 2008
0.4150
0.4250
0.4150
0.4200
47,000
-0.03(-6.67%)
May 02, 2008
0.4600
0.4600
0.4500
0.4500
67,000
-0.02(-4.26%)
May 01, 2008
0.4800
0.4800
0.4700
0.4700
10,500
-0.01(-2.08%)
Apr 30, 2008
0.5000
0.5200
0.4800
0.4800
26,500
-0.01(-2.04%)
Apr 29, 2008
0.4900
0.4950
0.4800
0.4900
30,000
+0.00(+0.00%)
Apr 28, 2008
0.4900
0.4900
0.4900
0.4900
0
+0.00(+0.00%)
Apr 25, 2008
0.5000
0.5000
0.4900
0.4900
43,000
-0.03(-5.77%)
Apr 24, 2008
0.5200
0.5200
0.5200
0.5200
0
+0.00(+0.00%)
Apr 23, 2008
0.4950
0.6000
0.4950
0.5200
98,500
+0.01(+1.96%)
Apr 22, 2008
0.4350
0.5100
0.4350
0.5100
26,500
+0.08(+17.24%)
Apr 21, 2008
0.4300
0.4350
0.4300
0.4350
11,000
+0.00(+0.00%)
Apr 18, 2008
0.4500
0.4500
0.4350
0.4350
9,500
-0.03(-7.45%)
Apr 17, 2008
0.4700
0.4700
0.4700
0.4700
500
-0.03(-6.00%)
Apr 16, 2008
0.4900
0.5000
0.4900
0.5000
25,000
+0.00(+0.00%)
Apr 15, 2008
0.4950
0.5000
0.4950
0.5000
29,000
+0.04(+8.70%)
Apr 14, 2008
0.4600
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Apr 11, 2008
0.4600
0.4600
0.4600
0.4600
5,000
-0.04(-8.00%)
Apr 10, 2008
0.4450
0.5000
0.4450
0.5000
52,000
+0.06(+13.64%)
Apr 09, 2008
0.4400
0.4400
0.4400
0.4400
35,400
+0.01(+2.33%)
Apr 08, 2008
0.4400
0.4400
0.4300
0.4300
25,000
-0.01(-2.27%)
Apr 07, 2008
0.4400
0.4400
0.4400
0.4400
10,000
+0.00(+0.00%)
Apr 04, 2008
0.4400
0.4400
0.4400
0.4400
10,000
+0.01(+2.33%)
Apr 03, 2008
0.4300
0.4300
0.4300
0.4300
15,000
-0.04(-8.51%)
Apr 02, 2008
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Apr 01, 2008
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Mar 31, 2008
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Mar 28, 2008
0.4550
0.4700
0.4550
0.4700
7,000
+0.04(+10.59%)
Mar 27, 2008
0.4250
0.4250
0.4250
0.4250
0
+0.00(+0.00%)
Mar 26, 2008
0.4500
0.4700
0.4250
0.4250
20,000
-0.05(-10.53%)
Mar 25, 2008
0.4750
0.4750
0.4750
0.4750
0
+0.00(+0.00%)
Mar 24, 2008
0.4750
0.4750
0.4750
0.4750
10,000
+0.00(+0.00%)
Mar 21, 2008
0.4750
0.4750
0.4750
0.4750
15,000
+0.00(+0.00%)
Mar 20, 2008
0.4750
0.4750
0.4750
0.4750
15,000
-0.01(-1.04%)
Mar 19, 2008
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Mar 18, 2008
0.4750
0.4850
0.4750
0.4800
20,000
-0.03(-5.88%)
Mar 17, 2008
0.5100
0.5100
0.4800
0.5100
81,000
+0.00(+0.00%)
Mar 14, 2008
0.5200
0.5200
0.5100
0.5100
36,000
-0.01(-1.92%)
Mar 13, 2008
0.5100
0.5200
0.5100
0.5200
23,500
+0.01(+1.96%)
Mar 12, 2008
0.5200
0.5200
0.5100
0.5100
27,000
-0.01(-1.92%)
Mar 11, 2008
0.5100
0.5200
0.5000
0.5200
55,000
+0.02(+4.00%)
Mar 10, 2008
0.4950
0.5300
0.4900
0.5000
106,000
+0.00(+0.00%)
Mar 07, 2008
0.5200
0.5800
0.4900
0.5000
81,500
-0.01(-1.96%)
Mar 06, 2008
0.5100
0.5100
0.5100
0.5100
4,900
-0.07(-12.07%)
Mar 05, 2008
0.4650
0.5800
0.4650
0.5800
23,500
+0.13(+28.89%)
Mar 04, 2008
0.4500
0.4500
0.4500
0.4500
500
+0.05(+13.92%)
Mar 03, 2008
0.4400
0.4400
0.3950
0.3950
1,700
-0.07(-15.96%)
Feb 29, 2008
0.5100
0.5100
0.4700
0.4700
68,500
-0.02(-4.08%)
Feb 28, 2008
0.4600
0.5000
0.4600
0.4900
57,300
+0.04(+8.89%)
Feb 27, 2008
0.4700
0.5000
0.4500
0.4500
102,500
+0.00(+0.00%)
Feb 26, 2008
0.4750
0.4900
0.4500
0.4500
17,000
-0.04(-8.16%)
Feb 25, 2008
0.4900
0.4900
0.4250
0.4900
41,500
+0.01(+1.03%)
Feb 22, 2008
0.4850
0.4900
0.4850
0.4850
20,500
+0.01(+1.04%)
Feb 21, 2008
0.4400
0.4800
0.4400
0.4800
5,000
-0.01(-2.04%)
Feb 20, 2008
0.4500
0.4950
0.4200
0.4900
95,000
+0.04(+8.89%)
Feb 19, 2008
0.4000
0.4500
0.4000
0.4500
94,200
+0.03(+7.14%)
Feb 18, 2008
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Feb 15, 2008
0.4150
0.4200
0.4150
0.4200
6,500
+0.00(+0.00%)
Feb 14, 2008
0.4000
0.4250
0.3900
0.4200
40,000
+0.04(+10.53%)
Feb 13, 2008
0.3900
0.4100
0.3800
0.3800
53,500
-0.01(-2.56%)
Feb 12, 2008
0.4100
0.4100
0.3900
0.3900
97,000
-0.02(-4.88%)
Feb 11, 2008
0.4200
0.4200
0.4000
0.4100
9,000
-0.01(-2.38%)
Feb 08, 2008
0.4200
0.4200
0.4200
0.4200
54,800
+0.00(+0.00%)
Feb 07, 2008
0.4200
0.4200
0.3950
0.4200
61,500
+0.02(+5.00%)
Feb 06, 2008
0.3850
0.4000
0.3850
0.4000
78,000
+0.01(+2.56%)
Feb 05, 2008
0.4300
0.4300
0.3900
0.3900
17,500
+0.00(+0.00%)
Feb 04, 2008
0.4100
0.4300
0.3900
0.3900
93,218
-0.03(-7.14%)
Feb 01, 2008
0.4200
0.4200
0.4200
0.4200
8,700
+0.00(+0.00%)
Jan 31, 2008
0.3950
0.4550
0.3650
0.4200
122,000
+0.05(+13.51%)
Jan 30, 2008
0.3900
0.4100
0.3700
0.3700
56,500
-0.03(-7.50%)
Jan 29, 2008
0.4600
0.4600
0.4000
0.4000
224,000
-0.08(-16.67%)
Jan 28, 2008
0.4600
0.4800
0.4600
0.4800
50,000
-0.01(-2.04%)
Jan 25, 2008
0.4350
0.5100
0.4000
0.4900
102,500
-0.01(-2.00%)
Jan 24, 2008
0.3800
0.5000
0.3800
0.5000
159,300
+0.12(+33.33%)
Jan 23, 2008
0.3900
0.4100
0.3750
0.3750
102,925
-0.05(-12.79%)
Jan 22, 2008
0.4150
0.4500
0.3500
0.4300
400,530
-0.08(-15.69%)
Jan 21, 2008
0.5600
0.5600
0.5100
0.5100
61,500
-0.07(-12.07%)
Jan 18, 2008
0.5900
0.5900
0.5700
0.5800
36,000
-0.01(-1.69%)
Jan 17, 2008
0.5900
0.5900
0.5900
0.5900
20,000
+0.00(+0.00%)
Jan 16, 2008
0.6000
0.6000
0.5800
0.5900
60,000
-0.01(-1.67%)
Jan 15, 2008
0.6000
0.6000
0.5900
0.6000
53,000
+0.02(+3.45%)
Jan 14, 2008
0.6000
0.6000
0.5800
0.5800
50,000
-0.02(-3.33%)
Jan 11, 2008
0.6100
0.6100
0.6000
0.6000
35,000
-0.01(-1.64%)
Jan 10, 2008
0.5800
0.6100
0.5800
0.6100
20,100
+0.04(+7.02%)
Jan 09, 2008
0.6300
0.6300
0.5700
0.5700
59,000
-0.03(-5.00%)
Jan 08, 2008
0.6100
0.6100
0.5900
0.6000
28,000
+0.02(+3.45%)
Jan 07, 2008
0.5800
0.5800
0.5800
0.5800
21,500
-0.02(-3.33%)
Jan 04, 2008
0.5900
0.6200
0.5800
0.6000
88,000
+0.01(+1.69%)
Jan 03, 2008
0.6200
0.6200
0.5900
0.5900
37,000
-0.03(-4.84%)
Jan 02, 2008
0.6200
0.6200
0.6200
0.6200
6,000
-0.01(-1.59%)
Jan 01, 2008
0.6300
0.6300
0.6300
0.6300
0
+0.00(+0.00%)
Dec 31, 2007
0.6300
0.6300
0.6300
0.6300
13,500
+0.00(+0.00%)
Dec 28, 2007
0.6200
0.6300
0.6200
0.6300
10,000
+0.05(+8.62%)
Dec 27, 2007
0.5900
0.5900
0.5800
0.5800
16,000
-0.04(-6.45%)
Dec 26, 2007
0.6200
0.6400
0.6200
0.6200
41,300
+0.00(+0.00%)
Dec 24, 2007
0.6200
0.6400
0.6200
0.6200
41,300
+0.01(+1.64%)
Dec 21, 2007
0.6000
0.6200
0.6000
0.6100
12,400
+0.01(+1.67%)
Dec 20, 2007
0.6000
0.6000
0.6000
0.6000
11,000
+0.02(+3.45%)
Dec 19, 2007
0.5800
0.5800
0.5800
0.5800
800
-0.02(-3.33%)
Dec 18, 2007
0.5800
0.6000
0.5800
0.6000
7,000
+0.02(+3.45%)
Dec 17, 2007
0.5800
0.5800
0.5800
0.5800
6,000
+0.00(+0.00%)
Dec 14, 2007
0.5700
0.6200
0.5700
0.5800
18,000
-0.02(-3.33%)
Dec 13, 2007
0.5800
0.6000
0.5800
0.6000
13,000
-0.02(-3.23%)
Dec 12, 2007
0.6100
0.6200
0.6000
0.6200
30,000
+0.01(+1.64%)
Dec 11, 2007
0.6100
0.6300
0.5900
0.6100
98,000
+0.00(+0.00%)
Dec 10, 2007
0.6100
0.6100
0.6000
0.6100
25,000
+0.00(+0.00%)
Dec 07, 2007
0.6100
0.6100
0.6100
0.6100
15,000
-0.03(-4.69%)
Dec 06, 2007
0.6200
0.6400
0.6200
0.6400
18,000
+0.02(+3.23%)
Dec 05, 2007
0.6200
0.6200
0.6200
0.6200
0
+0.00(+0.00%)
Dec 04, 2007
0.6200
0.6300
0.6200
0.6200
40,000
-0.01(-1.59%)
Dec 03, 2007
0.6300
0.6300
0.6300
0.6300
27,500
+0.01(+1.61%)
Nov 30, 2007
0.6500
0.6500
0.6200
0.6200
35,700
-0.02(-3.13%)
Nov 29, 2007
0.6300
0.6400
0.6300
0.6400
60,000
+0.02(+3.23%)
Nov 28, 2007
0.6300
0.6300
0.6200
0.6200
82,000
+0.00(+0.00%)
Nov 27, 2007
0.6500
0.6500
0.6200
0.6200
4,000
-0.04(-6.06%)
Nov 26, 2007
0.6500
0.6600
0.6500
0.6600
29,575
+0.01(+1.54%)
Nov 23, 2007
0.6500
0.6500
0.6200
0.6500
30,000
+0.00(+0.00%)
Nov 21, 2007
0.6700
0.6700
0.6400
0.6500
20,000
-0.03(-4.41%)
Nov 20, 2007
0.6700
0.6800
0.6700
0.6800
45,000
+0.01(+1.49%)
Nov 19, 2007
0.6700
0.6700
0.6700
0.6700
12,000
-0.02(-2.90%)
Nov 16, 2007
0.7000
0.7000
0.6900
0.6900
5,000
-0.01(-1.43%)
Nov 15, 2007
0.6700
0.7000
0.6700
0.7000
6,000
+0.01(+1.45%)
Nov 14, 2007
0.7000
0.7000
0.6900
0.6900
14,000
+0.00(+0.00%)
Nov 13, 2007
0.6700
0.7000
0.6600
0.6900
60,500
+0.02(+2.99%)
Nov 12, 2007
0.6900
0.7000
0.6700
0.6700
45,000
-0.03(-4.29%)
Nov 09, 2007
0.7100
0.7200
0.6800
0.7000
23,500
-0.02(-2.78%)
Nov 08, 2007
0.7200
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Nov 07, 2007
0.7000
0.7200
0.7000
0.7200
68,500
+0.01(+1.41%)
Nov 06, 2007
0.6600
0.7100
0.6600
0.7100
88,000
+0.01(+1.43%)
Nov 05, 2007
0.6700
0.7100
0.6500
0.7000
89,400
+0.05(+7.69%)
Nov 02, 2007
0.6500
0.6700
0.6300
0.6500
29,500
+0.01(+1.56%)
Nov 01, 2007
0.6600
0.6700
0.6400
0.6400
75,500
-0.02(-3.03%)
Oct 31, 2007
0.6700
0.6900
0.6600
0.6600
61,500
+0.00(+0.00%)
Oct 30, 2007
0.6600
0.6600
0.6600
0.6600
3,600
-0.03(-4.35%)
Oct 29, 2007
0.6900
0.6900
0.6900
0.6900
3,500
+0.00(+0.00%)
Oct 26, 2007
0.6800
0.6900
0.6800
0.6900
8,500
+0.04(+6.15%)
Oct 25, 2007
0.6700
0.6700
0.6500
0.6500
12,900
-0.04(-5.80%)
Oct 24, 2007
0.7000
0.7000
0.6900
0.6900
7,000
-0.01(-1.43%)
Oct 23, 2007
0.6800
0.7000
0.6600
0.7000
32,000
+0.00(+0.00%)
Oct 19, 2007
0.7000
0.7000
0.6700
0.7000
62,000
+0.00(+0.00%)
Oct 18, 2007
0.7000
0.7000
0.6700
0.7000
35,000
+0.00(+0.00%)
Oct 17, 2007
0.6900
0.7000
0.6900
0.7000
20,000
-0.02(-2.78%)
Oct 16, 2007
0.7500
0.7500
0.7200
0.7200
14,000
-0.04(-5.26%)
Oct 15, 2007
0.7600
0.7600
0.7600
0.7600
500
+0.02(+2.70%)
Oct 12, 2007
0.7100
0.7400
0.6900
0.7400
81,000
+0.04(+5.71%)
Oct 11, 2007
0.6900
0.7000
0.6900
0.7000
36,000
+0.00(+0.00%)
Oct 10, 2007
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Oct 09, 2007
0.6700
0.7000
0.6700
0.7000
27,000
+0.02(+2.94%)
Oct 08, 2007
0.6800
0.6800
0.6800
0.6800
18,000
+0.00(+0.00%)
Oct 05, 2007
0.6800
0.6800
0.6800
0.6800
18,000
-0.04(-5.56%)
Oct 04, 2007
0.7200
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Oct 03, 2007
0.7600
0.7600
0.6900
0.7200
111,530
-0.03(-4.00%)
Oct 02, 2007
0.7900
0.7900
0.7500
0.7500
37,000
-0.05(-6.25%)
Oct 01, 2007
0.8300
0.8300
0.8000
0.8000
9,500
+0.01(+1.27%)
Sep 28, 2007
0.8100
0.8200
0.7900
0.7900
25,000
-0.01(-1.25%)
Sep 27, 2007
0.8000
0.8000
0.8000
0.8000
15,000
+0.00(+0.00%)
Sep 26, 2007
0.8100
0.8100
0.7900
0.8000
32,600
-0.01(-1.23%)
Sep 25, 2007
0.7900
0.8100
0.7900
0.8100
23,000
-0.03(-3.57%)
Sep 24, 2007
0.8000
0.8400
0.8000
0.8400
27,500
+0.04(+5.00%)
Sep 21, 2007
0.7700
0.8000
0.7700
0.8000
42,500
+0.03(+3.90%)
Sep 20, 2007
0.7700
0.8000
0.7500
0.7700
61,500
-0.04(-4.94%)
Sep 19, 2007
0.8400
0.8400
0.7700
0.8100
36,000
-0.05(-5.81%)
Sep 18, 2007
0.8600
0.8600
0.8600
0.8600
3,000
+0.01(+1.18%)
Sep 17, 2007
0.8500
0.8500
0.8500
0.8500
2,000
-0.01(-1.16%)
Sep 14, 2007
0.8600
0.8600
0.8600
0.8600
1,000
+0.00(+0.00%)
Sep 13, 2007
0.8600
0.9000
0.8600
0.8600
37,000
+0.02(+2.38%)
Sep 12, 2007
0.8600
0.8600
0.8400
0.8400
2,000
-0.02(-2.33%)
Sep 11, 2007
0.8800
0.8800
0.8400
0.8600
6,500
-0.02(-2.27%)
Sep 10, 2007
0.9200
0.9200
0.8800
0.8800
24,000
-0.04(-4.35%)
Sep 07, 2007
0.9000
0.9500
0.9000
0.9200
44,500
+0.02(+2.22%)
Sep 06, 2007
0.8900
0.9000
0.8900
0.9000
9,000
+0.00(+0.00%)
Sep 05, 2007
0.9000
0.9000
0.9000
0.9000
1,000
+0.00(+0.00%)
Sep 04, 2007
0.9700
0.9700
0.9000
0.9000
31,000
+0.08(+9.76%)
Aug 31, 2007
0.8400
0.8600
0.7700
0.8200
20,000
-0.02(-2.38%)
Aug 30, 2007
0.8500
0.8500
0.8400
0.8400
10,100
-0.01(-1.18%)
Aug 29, 2007
0.8600
0.8600
0.8500
0.8500
4,500
-0.03(-3.41%)
Aug 28, 2007
0.8900
0.9000
0.8800
0.8800
10,000
+0.00(+0.00%)
Aug 27, 2007
0.8300
0.9000
0.8300
0.8800
16,200
+0.10(+12.82%)
Aug 24, 2007
0.7900
0.7900
0.7800
0.7800
17,500
-0.07(-8.24%)
Aug 23, 2007
0.8500
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Aug 22, 2007
0.7900
0.8500
0.7900
0.8500
46,000
+0.05(+6.25%)
Aug 21, 2007
0.8500
0.8500
0.8000
0.8000
32,000
-0.10(-11.11%)
Aug 20, 2007
0.9500
0.9500
0.8900
0.9000
11,000
+0.00(+0.00%)
Aug 17, 2007
0.9000
0.9000
0.8900
0.9000
14,000
+0.04(+4.65%)
Aug 16, 2007
0.9900
0.9900
0.8500
0.8600
60,600
-0.14(-14.00%)
Aug 15, 2007
1.000
1.000
1.000
1.000
2,400
+0.00(+0.00%)
Aug 14, 2007
0.9900
1.000
0.9900
1.000
19,500
+0.01(+1.01%)
Aug 13, 2007
1.000
1.040
0.9900
0.9900
11,900
-0.01(-1.00%)
Aug 10, 2007
1.050
1.050
0.9900
1.000
14,700
-0.02(-1.96%)
Aug 09, 2007
1.000
1.050
1.000
1.020
28,800
+0.03(+3.03%)
Aug 08, 2007
1.040
1.040
0.9900
0.9900
41,300
-0.05(-4.81%)
Aug 07, 2007
1.140
1.140
1.040
1.040
38,900
-0.10(-8.77%)
Aug 06, 2007
1.120
1.140
1.120
1.140
8,300
+0.00(+0.00%)
Aug 03, 2007
1.120
1.140
1.120
1.140
8,300
+0.02(+1.79%)
Aug 02, 2007
1.130
1.130
1.120
1.120
25,540
-0.03(-2.61%)
Aug 01, 2007
1.150
1.150
1.150
1.150
4,500
-0.01(-0.86%)
Jul 31, 2007
1.150
1.220
1.110
1.160
87,000
+0.03(+2.65%)
Jul 30, 2007
1.100
1.130
1.020
1.130
17,200
+0.03(+2.73%)
Jul 27, 2007
1.100
1.100
1.100
1.100
0
+0.00(+0.00%)
Jul 26, 2007
1.150
1.150
1.100
1.100
7,000
-0.06(-5.17%)
Jul 25, 2007
1.160
1.160
1.160
1.160
2,000
+0.07(+6.42%)
Jul 24, 2007
1.090
1.090
1.090
1.090
0
+0.00(+0.00%)
Jul 23, 2007
1.200
1.200
1.090
1.090
4,200
-0.11(-9.17%)
Jul 20, 2007
1.100
1.200
1.060
1.200
23,400
+0.20(+20.00%)
Jul 19, 2007
0.9400
1.000
0.9400
1.000
20,500
+0.06(+6.38%)
Jul 18, 2007
0.8200
0.9600
0.7800
0.9400
113,200
+0.16(+20.51%)
Jul 17, 2007
0.8000
0.8400
0.7800
0.7800
81,000
+0.02(+2.63%)
Jul 16, 2007
0.7700
0.7700
0.7600
0.7600
10,000
-0.01(-1.30%)
Jul 13, 2007
0.7600
0.7700
0.7600
0.7700
25,000
-0.01(-1.28%)
Jul 12, 2007
0.7900
0.7900
0.7800
0.7800
13,500
+0.02(+2.63%)
Jul 11, 2007
0.7900
0.7900
0.7600
0.7600
28,500
-0.03(-3.80%)
Jul 10, 2007
0.7800
0.7900
0.7800
0.7900
25,000
+0.02(+2.60%)
Jul 09, 2007
0.7700
0.7900
0.7700
0.7700
23,500
-0.02(-2.53%)
Jul 06, 2007
0.7900
0.7900
0.7700
0.7900
30,000
-0.02(-2.47%)
Jul 05, 2007
0.7900
0.8100
0.7700
0.8100
38,500
+0.02(+2.53%)
Jul 03, 2007
0.8000
0.8000
0.7900
0.7900
45,500
-0.03(-3.66%)
Jul 02, 2007
0.8100
0.8200
0.8100
0.8200
18,500
+0.00(+0.00%)
Jun 29, 2007
0.8100
0.8200
0.8100
0.8200
18,500
+0.01(+1.23%)
Jun 28, 2007
0.7900
0.8100
0.7600
0.8100
40,000
+0.01(+1.25%)
Jun 27, 2007
0.8200
0.8200
0.7900
0.8000
44,000
-0.02(-2.44%)
Jun 26, 2007
0.8700
0.8700
0.8200
0.8200
42,000
-0.01(-1.20%)
Jun 25, 2007
0.8400
0.8400
0.8300
0.8300
12,000
-0.01(-1.19%)
Jun 22, 2007
0.8500
0.8600
0.8200
0.8400
63,500
-0.01(-1.18%)
Jun 21, 2007
0.8800
0.9000
0.8500
0.8500
50,000
-0.05(-5.56%)
Jun 20, 2007
0.8700
0.9500
0.8500
0.9000
106,000
+0.00(+0.00%)
Jun 19, 2007
0.9900
1.000
0.9000
0.9000
38,000
-0.10(-10.00%)
Jun 18, 2007
0.9100
1.000
0.9000
1.000
39,500
+0.05(+5.26%)
Jun 15, 2007
0.8000
0.9500
0.7900
0.9500
52,500
+0.15(+18.75%)
Jun 14, 2007
0.8400
0.8400
0.7900
0.8000
84,300
-0.03(-3.61%)
Jun 13, 2007
0.8300
0.8700
0.7900
0.8300
51,000
+0.00(+0.00%)
Jun 12, 2007
0.8200
0.9200
0.8200
0.8300
85,500
+0.02(+2.47%)
Jun 11, 2007
0.7100
0.8500
0.7000
0.8100
170,000
+0.11(+15.71%)
Jun 08, 2007
0.7100
0.7200
0.7000
0.7000
80,300
-0.01(-1.41%)
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
.