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
)
0.0650
UNCHANGED
Streaming Delayed Price
Updated: 3:25 PM EDT, May 30, 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 (%)
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%)
Feb 01, 2019
0.1194
0.1200
0.1089
0.1200
180,200
+0.00(+0.84%)
Jan 31, 2019
0.1200
0.1200
0.1160
0.1190
45,400
+0.00(+0.00%)
Jan 30, 2019
0.1190
0.1198
0.1116
0.1190
155,157
+0.01(+7.11%)
Jan 29, 2019
0.1150
0.1155
0.1100
0.1111
59,727
-0.00(-0.27%)
Jan 28, 2019
0.1111
0.1144
0.1100
0.1114
203,212
+0.00(+0.72%)
Jan 25, 2019
0.1100
0.1118
0.1037
0.1106
142,500
+0.00(+0.91%)
Jan 24, 2019
0.1030
0.1110
0.1030
0.1096
37,250
-0.00(-0.81%)
Jan 23, 2019
0.1000
0.1122
0.1000
0.1105
18,000
+0.01(+9.62%)
Jan 22, 2019
0.1106
0.1106
0.1000
0.1008
48,476
-0.01(-9.27%)
Jan 18, 2019
0.1000
0.1150
0.1000
0.1111
66,200
+0.01(+8.39%)
Jan 17, 2019
0.1071
0.1115
0.1018
0.1025
154,870
-0.01(-7.99%)
Jan 16, 2019
0.1119
0.1150
0.0999
0.1114
67,300
+0.00(+1.27%)
Jan 15, 2019
0.1170
0.1180
0.1050
0.1100
101,160
-0.01(-5.58%)
Jan 14, 2019
0.1220
0.1230
0.1100
0.1165
91,100
-0.00(-2.02%)
Jan 11, 2019
0.1175
0.1189
0.1175
0.1189
1,700
+0.01(+11.12%)
Jan 10, 2019
0.1100
0.1150
0.1050
0.1070
78,248
-0.01(-6.96%)
Jan 09, 2019
0.1100
0.1250
0.1100
0.1150
42,500
-0.00(-4.09%)
Jan 08, 2019
0.1222
0.1239
0.1150
0.1199
45,938
+0.00(+0.76%)
Jan 07, 2019
0.1250
0.1250
0.1150
0.1190
52,900
+0.00(+1.28%)
Jan 04, 2019
0.1250
0.1250
0.1100
0.1175
202,600
-0.00(-2.49%)
Jan 03, 2019
0.1191
0.1235
0.1079
0.1205
221,058
+0.01(+9.55%)
Jan 02, 2019
0.1070
0.1200
0.1070
0.1100
82,468
-0.00(-1.61%)
Dec 31, 2018
0.1060
0.1118
0.1020
0.1118
58,300
+0.00(+3.52%)
Dec 28, 2018
0.1075
0.1110
0.0978
0.1080
43,700
+0.01(+11.00%)
Dec 27, 2018
0.0900
0.1000
0.0860
0.0973
113,958
+0.01(+8.11%)
Dec 26, 2018
0.0980
0.0990
0.0900
0.0900
67,591
-0.00(-3.54%)
Dec 24, 2018
0.0925
0.0933
0.0800
0.0933
138,000
+0.00(+3.67%)
Dec 21, 2018
0.0902
0.0972
0.0836
0.0900
94,700
+0.00(+2.27%)
Dec 20, 2018
0.0976
0.0976
0.0815
0.0880
176,612
-0.00(-4.35%)
Dec 19, 2018
0.0900
0.0970
0.0859
0.0920
60,350
-0.00(-3.16%)
Dec 18, 2018
0.0981
0.1000
0.0910
0.0950
99,850
+0.00(+0.00%)
Dec 17, 2018
0.0930
0.0950
0.0930
0.0950
46,091
+0.00(+2.15%)
Dec 14, 2018
0.0848
0.0947
0.0848
0.0930
60,000
+0.00(+3.33%)
Dec 13, 2018
0.0987
0.1000
0.0894
0.0900
216,542
-0.01(-8.81%)
Dec 11, 2018
0.0987
0.0987
0.0987
0
-0.01(-5.28%)
Dec 10, 2018
0.1070
0.1070
0.0957
0.1042
49,948
-0.01(-6.04%)
Dec 07, 2018
0.1020
0.1109
0.1000
0.1109
14,000
+0.00(+4.13%)
Dec 06, 2018
0.1123
0.1123
0.1020
0.1065
126,382
-0.00(-1.39%)
Dec 04, 2018
0.1100
0.1150
0.1062
0.1080
24,900
-0.00(-3.23%)
Dec 03, 2018
0.1127
0.1150
0.1000
0.1116
25,860
+0.00(+2.57%)
Nov 30, 2018
0.1002
0.1110
0.1002
0.1088
55,400
+0.01(+8.37%)
Nov 29, 2018
0.1000
0.1110
0.0969
0.1004
34,683
-0.01(-8.73%)
Nov 28, 2018
0.1010
0.1106
0.1000
0.1100
88,733
+0.01(+9.67%)
Nov 27, 2018
0.1110
0.1150
0.1000
0.1003
84,000
-0.01(-8.82%)
Nov 26, 2018
0.1148
0.1160
0.1070
0.1100
60,703
+0.00(+2.80%)
Nov 23, 2018
0.1039
0.1070
0.1000
0.1070
87,200
+0.00(+0.00%)
Nov 21, 2018
0.1070
0.1070
0.1070
0
+0.02(+18.89%)
Nov 20, 2018
0.0964
0.1060
0.0900
0.0900
300,921
-0.01(-13.79%)
Nov 19, 2018
0.1004
0.1125
0.0951
0.1044
847,344
-0.04(-26.74%)
Nov 16, 2018
0.1549
0.1550
0.1400
0.1425
211,600
-0.01(-5.00%)
Nov 15, 2018
0.1576
0.1610
0.1500
0.1500
164,320
-0.01(-4.46%)
Nov 14, 2018
0.1575
0.1640
0.1530
0.1570
185,191
+0.00(+2.08%)
Nov 13, 2018
0.1643
0.1700
0.1527
0.1538
129,193
-0.02(-9.53%)
Nov 12, 2018
0.1576
0.1700
0.1500
0.1700
146,038
+0.02(+16.12%)
Nov 09, 2018
0.1600
0.1631
0.1464
0.1464
69,100
-0.01(-8.50%)
Nov 08, 2018
0.1583
0.1699
0.1583
0.1600
153,380
+0.00(+1.07%)
Nov 07, 2018
0.1550
0.1583
0.1500
0.1583
141,962
+0.00(+2.79%)
Nov 06, 2018
0.1505
0.1579
0.1464
0.1540
87,392
-0.01(-3.75%)
Nov 05, 2018
0.1677
0.1692
0.1545
0.1600
77,135
-0.01(-3.56%)
Nov 02, 2018
0.1660
0.1810
0.1648
0.1659
117,800
+0.00(+1.72%)
Nov 01, 2018
0.1527
0.1662
0.1470
0.1631
227,429
+0.02(+16.50%)
Oct 31, 2018
0.1500
0.1600
0.1400
0.1400
121,970
-0.01(-6.67%)
Oct 30, 2018
0.1542
0.1560
0.1470
0.1500
53,700
-0.01(-4.58%)
Oct 29, 2018
0.1690
0.1690
0.1543
0.1572
78,900
-0.01(-5.47%)
Oct 26, 2018
0.1497
0.1679
0.1432
0.1663
121,000
+0.02(+14.14%)
Oct 25, 2018
0.1500
0.1560
0.1457
0.1457
57,520
-0.00(-2.87%)
Oct 24, 2018
0.1480
0.1616
0.1480
0.1500
39,450
+0.00(+0.00%)
Oct 23, 2018
0.1600
0.1600
0.1476
0.1500
58,335
-0.01(-5.06%)
Oct 22, 2018
0.1530
0.1608
0.1500
0.1580
16,400
+0.01(+3.61%)
Oct 19, 2018
0.1542
0.1560
0.1410
0.1525
209,100
-0.00(-1.55%)
Oct 18, 2018
0.1420
0.1549
0.1420
0.1549
112,700
+0.01(+7.49%)
Oct 17, 2018
0.1521
0.1549
0.1441
0.1441
86,200
-0.01(-5.57%)
Oct 16, 2018
0.1600
0.1630
0.1410
0.1526
455,558
-0.03(-15.22%)
Oct 15, 2018
0.1972
0.1975
0.1720
0.1800
135,175
-0.02(-9.55%)
Oct 11, 2018
0.1990
0.1990
0.1990
0
+0.02(+8.21%)
Oct 10, 2018
0.1840
0.2017
0.1839
0.1839
19,654
-0.01(-7.07%)
Oct 09, 2018
0.1890
0.1980
0.1890
0.1979
52,500
+0.01(+4.16%)
Oct 08, 2018
0.1670
0.2077
0.1670
0.1900
21,010
-0.01(-2.96%)
Oct 05, 2018
0.1780
0.1958
0.1760
0.1958
39,800
+0.02(+8.78%)
Oct 04, 2018
0.1830
0.2040
0.1800
0.1800
175,503
-0.01(-4.61%)
Oct 03, 2018
0.1800
0.1968
0.1773
0.1887
183,222
+0.01(+4.83%)
Oct 02, 2018
0.1770
0.1800
0.1660
0.1800
82,827
+0.01(+5.88%)
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
.