Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.450 +0.090 (+2.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.0468 0.0480 0.0400 0.0464 165,600 -0.00(-3.53%)
Oct 28, 2016 0.0390 0.0490 0.0390 0.0481 112,885 -0.00(-3.80%)
Oct 27, 2016 0.0470 0.0500 0.0400 0.0500 318,145 +0.01(+11.11%)
Oct 26, 2016 0.0490 0.0500 0.0450 0.0450 897,450 +0.01(+13.07%)
Oct 25, 2016 0.0400 0.0425 0.0395 0.0398 437,795 -0.00(-0.75%)
Oct 24, 2016 0.0408 0.0435 0.0400 0.0401 24,232 -0.00(-6.74%)
Oct 21, 2016 0.0395 0.0430 0.0395 0.0430 132,400 +0.00(+7.50%)
Oct 20, 2016 0.0421 0.0421 0.0396 0.0400 72,151 -0.00(-2.20%)
Oct 19, 2016 0.0407 0.0435 0.0407 0.0409 216,548 +0.00(+2.25%)
Oct 18, 2016 0.0400 0.0401 0.0400 0.0400 15,500 -0.00(-2.44%)
Oct 17, 2016 0.0395 0.0441 0.0395 0.0410 243,301 -0.00(-6.05%)
Oct 14, 2016 0.0413 0.0436 0.0413 0.0436 6,049 +0.00(+4.75%)
Oct 13, 2016 0.0413 0.0443 0.0413 0.0417 92,699 -0.00(-5.32%)
Oct 12, 2016 0.0410 0.0440 0.0410 0.0440 72,000 +0.00(+4.76%)
Oct 11, 2016 0.0420 0.0440 0.0420 0.0420 189,779 -0.00(-2.33%)
Oct 10, 2016 0.0400 0.0434 0.0400 0.0430 14,500 +0.00(+0.00%)
Oct 07, 2016 0.0401 0.0450 0.0401 0.0430 187,500 +0.00(+6.44%)
Oct 06, 2016 0.0400 0.0410 0.0400 0.0404 41,402 -0.00(-2.65%)
Oct 05, 2016 0.0408 0.0440 0.0396 0.0415 231,999 -0.00(-1.19%)
Oct 04, 2016 0.0401 0.0445 0.0395 0.0420 120,936 +0.00(+0.00%)
Oct 03, 2016 0.0411 0.0442 0.0411 0.0420 78,340 -0.00(-4.98%)
Sep 30, 2016 0.0449 0.0450 0.0411 0.0442 308,023 -0.00(-3.91%)
Sep 29, 2016 0.0450 0.0460 0.0450 0.0460 241,732 -0.00(-6.12%)
Sep 28, 2016 0.0455 0.0490 0.0450 0.0490 101,400 +0.00(+6.75%)
Sep 27, 2016 0.0447 0.0490 0.0447 0.0459 100,000 +0.00(+0.35%)
Sep 26, 2016 0.0469 0.0488 0.0449 0.0457 44,050 +0.00(+1.64%)
Sep 23, 2016 0.0448 0.0495 0.0448 0.0450 46,000 -0.00(-1.96%)
Sep 22, 2016 0.0460 0.0500 0.0458 0.0459 161,600 -0.00(-6.33%)
Sep 21, 2016 0.0459 0.0490 0.0450 0.0490 25,000 +0.00(+2.08%)
Sep 20, 2016 0.0461 0.0489 0.0450 0.0480 131,698 +0.00(+3.23%)
Sep 19, 2016 0.0465 0.0465 0.0465 0.0465 41,000 -0.00(-5.10%)
Sep 16, 2016 0.0490 0.0491 0.0490 0.0490 11,900 +0.00(+5.15%)
Sep 15, 2016 0.0500 0.0500 0.0466 0.0466 27,325 -0.00(-1.49%)
Sep 14, 2016 0.0491 0.0500 0.0468 0.0473 410,196 -0.00(-3.46%)
Sep 13, 2016 0.0490 0.0499 0.0490 0.0490 88,433 -0.00(-1.43%)
Sep 12, 2016 0.0475 0.0499 0.0475 0.0497 428,357 +0.00(+1.24%)
Sep 09, 2016 0.0491 0.0495 0.0491 0.0491 20,000 -0.00(-0.61%)
Sep 08, 2016 0.0490 0.0510 0.0490 0.0494 64,704 -0.00(-0.80%)
Sep 07, 2016 0.0510 0.0510 0.0495 0.0498 62,122 +0.00(+1.03%)
Sep 06, 2016 0.0505 0.0510 0.0493 0.0493 80,000 +0.00(+2.69%)
Sep 02, 2016 0.0480 0.0480 0.0480 0 -0.00(-2.10%)
Sep 01, 2016 0.0492 0.0492 0.0490 0.0490 128,914 +0.00(+1.09%)
Aug 31, 2016 0.0498 0.0508 0.0485 0.0485 21,419 -0.00(-1.66%)
Aug 30, 2016 0.0498 0.0507 0.0490 0.0493 184,500 -0.00(-1.36%)
Aug 29, 2016 0.0490 0.0500 0.0490 0.0500 147,380 -0.00(-1.96%)
Aug 26, 2016 0.0510 0.0510 0.0500 0.0510 577,600 -0.00(-1.92%)
Aug 25, 2016 0.0504 0.0520 0.0504 0.0520 1,085,500 -0.00(-3.70%)
Aug 24, 2016 0.0500 0.0540 0.0491 0.0540 380,589 +0.00(+0.09%)
Aug 23, 2016 0.0520 0.0539 0.0520 0.0539 27,963 +0.00(+1.95%)
Aug 22, 2016 0.0526 0.0561 0.0506 0.0529 302,000 -0.00(-4.30%)
Aug 19, 2016 0.0546 0.0554 0.0546 0.0553 25,965 +0.00(+6.35%)
Aug 18, 2016 0.0537 0.0537 0.0520 0.0520 3,000 -0.00(-4.02%)
Aug 17, 2016 0.0517 0.0546 0.0510 0.0542 165,699 +0.00(+4.19%)
Aug 16, 2016 0.0543 0.0543 0.0520 0.0520 45,654 -0.00(-2.07%)
Aug 15, 2016 0.0530 0.0558 0.0530 0.0531 79,569 -0.00(-5.21%)
Aug 12, 2016 0.0520 0.0560 0.0520 0.0560 21,998 +0.00(+4.20%)
Aug 11, 2016 0.0526 0.0538 0.0516 0.0538 103,000 -0.00(-1.18%)
Aug 10, 2016 0.0550 0.0553 0.0544 0.0544 212,900 -0.00(-2.60%)
Aug 09, 2016 0.0570 0.0570 0.0520 0.0558 535,699 +0.00(+3.66%)
Aug 08, 2016 0.0535 0.0539 0.0531 0.0539 9,100 +0.00(+1.47%)
Aug 05, 2016 0.0560 0.0560 0.0531 0.0531 271,330 -0.00(-5.35%)
Aug 04, 2016 0.0575 0.0575 0.0560 0.0561 15,000 -0.00(-0.71%)
Aug 03, 2016 0.0571 0.0571 0.0565 0.0565 14,139 -0.00(-1.22%)
Aug 02, 2016 0.0572 0.0572 0.0566 0.0572 320,200 +0.00(+0.00%)
Aug 01, 2016 0.0580 0.0602 0.0572 0.0572 221,877 -0.00(-5.45%)
Jul 29, 2016 0.0610 0.0610 0.0605 0.0605 200,000 +0.00(+2.54%)
Jul 28, 2016 0.0540 0.0610 0.0540 0.0590 45,250 +0.00(+2.79%)
Jul 27, 2016 0.0549 0.0574 0.0549 0.0574 900,044 +0.00(+7.09%)
Jul 26, 2016 0.0532 0.0563 0.0532 0.0536 12,950 +0.00(+0.75%)
Jul 25, 2016 0.0500 0.0570 0.0500 0.0532 514,750 -0.00(-6.17%)
Jul 22, 2016 0.0512 0.0567 0.0512 0.0567 180,000 +0.01(+11.18%)
Jul 21, 2016 0.0507 0.0580 0.0507 0.0510 43,575 -0.01(-13.12%)
Jul 20, 2016 0.0587 0.0587 0.0581 0.0587 206,000 -0.00(-2.49%)
Jul 19, 2016 0.0605 0.0605 0.0533 0.0602 545,300 -0.01(-11.34%)
Jul 18, 2016 0.0588 0.0679 0.0588 0.0679 377,169 +0.01(+15.08%)
Jul 15, 2016 0.0544 0.0600 0.0543 0.0590 156,794 +0.01(+10.49%)
Jul 14, 2016 0.0517 0.0550 0.0517 0.0534 41,225 +0.00(+4.09%)
Jul 13, 2016 0.0503 0.0521 0.0503 0.0513 128,450 +0.00(+2.40%)
Jul 12, 2016 0.0492 0.0512 0.0492 0.0501 156,000 +0.00(+1.83%)
Jul 11, 2016 0.0500 0.0511 0.0492 0.0492 526,000 -0.00(-1.60%)
Jul 08, 2016 0.0537 0.0500 0.0500 227,842 +0.00(+0.00%)
Jul 07, 2016 0.0510 0.0510 0.0499 0.0500 334,126 +0.01(+16.28%)
Jul 05, 2016 0.0440 0.0440 0.0430 0.0430 88,600 +0.00(+1.42%)
Jul 01, 2016 0.0424 0.0424 0.0424 0 +0.00(+3.16%)
Jun 30, 2016 0.0401 0.0413 0.0401 0.0411 31,400 +0.00(+4.05%)
Jun 29, 2016 0.0398 0.0401 0.0360 0.0395 800,800 -0.00(-7.06%)
Jun 28, 2016 0.0445 0.0452 0.0425 0.0425 379,318 -0.00(-5.13%)
Jun 27, 2016 0.0471 0.0471 0.0418 0.0448 767,600 -0.00(-3.66%)
Jun 24, 2016 0.0472 0.0477 0.0465 0.0465 213,098 +0.00(+0.00%)
Jun 23, 2016 0.0496 0.0500 0.0465 0.0465 23,523 -0.00(-1.27%)
Jun 22, 2016 0.0488 0.0490 0.0471 0.0471 42,998 -0.00(-0.95%)
Jun 21, 2016 0.0511 0.0511 0.0476 0.0476 9,900 +0.00(+0.96%)
Jun 20, 2016 0.0470 0.0471 0.0470 0.0471 3,000 -0.00(-0.84%)
Jun 17, 2016 0.0464 0.0511 0.0464 0.0475 17,000 +0.00(+1.06%)
Jun 16, 2016 0.0500 0.0500 0.0460 0.0470 321,750 -0.00(-6.00%)
Jun 15, 2016 0.0501 0.0525 0.0500 0.0500 85,000 -0.00(-3.85%)
Jun 14, 2016 0.0520 0.0520 0.0520 0.0520 4,200 -0.00(-0.31%)
Jun 13, 2016 0.0495 0.0524 0.0495 0.0522 645,300 +0.00(+5.37%)
Jun 10, 2016 0.0495 0.0500 0.0495 0.0495 18,500 -0.00(-2.94%)
Jun 09, 2016 0.0500 0.0510 0.0495 0.0510 975,600 -0.00(-0.97%)
Jun 08, 2016 0.0483 0.0535 0.0483 0.0515 276,200 +0.00(+5.10%)
Jun 07, 2016 0.0490 0.0501 0.0470 0.0490 68,715 +0.00(+0.00%)
Jun 06, 2016 0.0514 0.0514 0.0460 0.0490 29,875 +0.00(+0.00%)
Jun 03, 2016 0.0477 0.0498 0.0450 0.0490 406,999 +0.00(+4.03%)
Jun 02, 2016 0.0480 0.0480 0.0471 0.0471 99,600 +0.00(+0.00%)
Jun 01, 2016 0.0497 0.0497 0.0471 0.0471 51,755 -0.00(-2.08%)
May 31, 2016 0.0471 0.0500 0.0471 0.0481 210,363 +0.00(+1.05%)
May 27, 2016 0.0476 0.0476 0.0476 0 +0.00(+1.28%)
May 26, 2016 0.0476 0.0476 0.0470 0.0470 3,400 +0.00(+0.00%)
May 25, 2016 0.0520 0.0520 0.0467 0.0470 21,205 -0.00(-2.08%)
May 24, 2016 0.0470 0.0480 0.0470 0.0480 4,000 +0.00(+1.69%)
May 23, 2016 0.0480 0.0490 0.0465 0.0472 1,147,219 -0.00(-1.67%)
May 20, 2016 0.0480 0.0515 0.0470 0.0480 15,967 -0.00(-2.04%)
May 19, 2016 0.0500 0.0500 0.0490 0.0490 60,822 -0.00(-2.00%)
May 18, 2016 0.0500 0.0500 0.0500 0.0500 70,500 -0.00(-1.96%)
May 17, 2016 0.0485 0.0513 0.0485 0.0510 37,416 +0.00(+3.87%)
May 16, 2016 0.0478 0.0540 0.0478 0.0491 31,948 +0.00(+1.45%)
May 13, 2016 0.0505 0.0550 0.0484 0.0484 95,050 -0.00(-4.54%)
May 12, 2016 0.0490 0.0507 0.0480 0.0507 12,600 +0.00(+3.47%)
May 11, 2016 0.0470 0.0490 0.0470 0.0490 620,000 +0.00(+0.41%)
May 10, 2016 0.0470 0.0490 0.0460 0.0488 535,999 +0.00(+0.62%)
May 09, 2016 0.0510 0.0510 0.0455 0.0485 2,145,499 -0.00(-6.37%)
May 06, 2016 0.0478 0.0518 0.0478 0.0518 99,582 +0.00(+2.37%)
May 05, 2016 0.0516 0.0520 0.0505 0.0506 113,330 -0.00(-0.28%)
May 04, 2016 0.0520 0.0520 0.0481 0.0507 143,740 -0.00(-2.24%)
May 03, 2016 0.0444 0.0524 0.0444 0.0519 299,983 +0.00(+0.63%)
May 02, 2016 0.0550 0.0550 0.0500 0.0516 737,943 -0.01(-14.04%)
Apr 29, 2016 0.0590 0.0629 0.0590 0.0600 163,302 -0.00(-3.07%)
Apr 28, 2016 0.0610 0.0650 0.0610 0.0619 295,454 -0.00(-3.28%)
Apr 27, 2016 0.0590 0.0640 0.0590 0.0640 20,979 +0.00(+3.39%)
Apr 26, 2016 0.0610 0.0640 0.0610 0.0619 133,115 -0.00(-0.24%)
Apr 25, 2016 0.0640 0.0640 0.0619 0.0621 50,898 -0.00(-0.88%)
Apr 22, 2016 0.0590 0.0650 0.0590 0.0626 30,399 +0.00(+0.16%)
Apr 21, 2016 0.0625 0.0625 0.0625 0.0625 500 +0.00(+3.31%)
Apr 20, 2016 0.0612 0.0612 0.0600 0.0605 42,025 -0.00(-0.82%)
Apr 19, 2016 0.0600 0.0610 0.0590 0.0610 560,350 -0.00(-5.43%)
Apr 18, 2016 0.0600 0.0645 0.0590 0.0645 169,600 -0.00(-2.74%)
Apr 15, 2016 0.0610 0.0665 0.0610 0.0663 97,500 +0.01(+8.72%)
Apr 14, 2016 0.0610 0.0680 0.0610 0.0610 42,000 +0.00(+0.00%)
Apr 13, 2016 0.0630 0.0660 0.0610 0.0610 86,100 -0.00(-0.52%)
Apr 12, 2016 0.0602 0.0630 0.0601 0.0613 525,631 +0.00(+1.86%)
Apr 11, 2016 0.0590 0.0610 0.0590 0.0602 17,650 -0.00(-1.15%)
Apr 08, 2016 0.0590 0.0609 0.0590 0.0609 7,619 +0.00(+3.22%)
Apr 07, 2016 0.0590 0.0610 0.0590 0.0590 209,100 -0.00(-3.28%)
Apr 06, 2016 0.0599 0.0610 0.0599 0.0610 57,831 +0.00(+3.39%)
Apr 05, 2016 0.0592 0.0592 0.0590 0.0590 3,000 -0.00(-0.34%)
Apr 04, 2016 0.0610 0.0610 0.0590 0.0592 34,453 -0.00(-2.95%)
Apr 01, 2016 0.0603 0.0610 0.0600 0.0610 51,200 +0.00(+1.33%)
Mar 31, 2016 0.0592 0.0610 0.0591 0.0602 54,830 +0.00(+1.86%)
Mar 30, 2016 0.0590 0.0600 0.0590 0.0591 17,200 +0.00(+0.17%)
Mar 29, 2016 0.0591 0.0610 0.0590 0.0590 157,927 +0.00(+1.20%)
Mar 28, 2016 0.0550 0.0610 0.0550 0.0583 49,700 +0.00(+3.19%)
Mar 24, 2016 0.0565 0.0565 0.0565 0 -0.00(-2.59%)
Mar 23, 2016 0.0580 0.0580 0.0580 0.0580 820 +0.00(+1.05%)
Mar 22, 2016 0.0574 0.0574 0.0574 0.0574 2,001 -0.00(-2.71%)
Mar 21, 2016 0.0590 0.0610 0.0590 0.0590 174,500 -0.00(-1.67%)
Mar 18, 2016 0.0638 0.0668 0.0600 0.0600 224,700 -0.00(-4.34%)
Mar 17, 2016 0.0570 0.0627 0.0570 0.0627 24,999 +0.00(+2.82%)
Mar 16, 2016 0.0590 0.0610 0.0550 0.0610 41,951 +0.00(+2.01%)
Mar 15, 2016 0.0590 0.0598 0.0590 0.0598 15,500 -0.00(-1.97%)
Mar 14, 2016 0.0590 0.0610 0.0590 0.0610 72,000 +0.00(+3.21%)
Mar 11, 2016 0.0540 0.0591 0.0540 0.0591 132,500 +0.00(+2.33%)
Mar 10, 2016 0.0591 0.0591 0.0550 0.0578 354,237 -0.01(-9.76%)
Mar 09, 2016 0.0600 0.0640 0.0600 0.0640 68,202 +0.00(+0.00%)
Mar 08, 2016 0.0620 0.0656 0.0600 0.0640 63,013 +0.00(+3.23%)
Mar 07, 2016 0.0640 0.0660 0.0620 0.0620 79,202 -0.00(-4.62%)
Mar 04, 2016 0.0687 0.0689 0.0650 0.0650 498,074 -0.01(-9.47%)
Mar 03, 2016 0.0633 0.0720 0.0610 0.0718 954,521 +0.01(+21.69%)
Mar 02, 2016 0.0535 0.0590 0.0535 0.0590 112,750 +0.01(+9.67%)
Mar 01, 2016 0.0540 0.0550 0.0520 0.0538 39,129 -0.00(-0.37%)
Feb 29, 2016 0.0516 0.0540 0.0505 0.0540 42,793 +0.00(+3.85%)
Feb 26, 2016 0.0521 0.0521 0.0517 0.0520 580,200 +0.00(+0.00%)
Feb 25, 2016 0.0520 0.0534 0.0510 0.0520 113,099 -0.00(-3.70%)
Feb 24, 2016 0.0520 0.0580 0.0520 0.0540 157,600 -0.00(-6.90%)
Feb 23, 2016 0.0535 0.0580 0.0520 0.0580 658,825 +0.00(+7.41%)
Feb 22, 2016 0.0568 0.0568 0.0540 0.0540 115,000 -0.00(-6.09%)
Feb 19, 2016 0.0530 0.0530 0.0530 0.0575 183,500 +0.00(+2.68%)
Feb 18, 2016 0.0560 0.0580 0.0560 0.0560 302,727 +0.00(+0.00%)
Feb 17, 2016 0.0566 0.0570 0.0560 0.0560 8,000 -0.00(-3.45%)
Feb 16, 2016 0.0534 0.0580 0.0517 0.0580 268,792 +0.01(+13.28%)
Feb 12, 2016 0.0512 0.0512 0.0512 0 -0.01(-9.86%)
Feb 11, 2016 0.0580 0.0600 0.0530 0.0568 113,200 +0.01(+10.29%)
Feb 10, 2016 0.0510 0.0528 0.0510 0.0515 306,732 -0.00(-2.83%)
Feb 09, 2016 0.0550 0.0587 0.0530 0.0530 91,179 -0.00(-3.64%)
Feb 08, 2016 0.0604 0.0604 0.0550 0.0550 373,522 -0.01(-9.84%)
Feb 05, 2016 0.0670 0.0670 0.0610 0.0610 426,500 -0.01(-12.61%)
Feb 04, 2016 0.0690 0.0698 0.0690 0.0698 47,900 +0.00(+5.82%)
Feb 03, 2016 0.0663 0.0698 0.0650 0.0660 292,600 -0.00(-4.68%)
Feb 02, 2016 0.0670 0.0694 0.0670 0.0692 63,499 +0.00(+3.05%)
Feb 01, 2016 0.0666 0.0680 0.0662 0.0672 23,375 +0.00(+0.22%)
Jan 29, 2016 0.0680 0.0700 0.0662 0.0670 186,650 +0.00(+0.00%)
Jan 28, 2016 0.0702 0.0702 0.0670 0.0670 158,200 -0.00(-2.90%)
Jan 27, 2016 0.0691 0.0708 0.0690 0.0690 266,364 +0.01(+11.29%)
Jan 26, 2016 0.0613 0.0670 0.0613 0.0620 123,813 +0.00(+1.61%)
Jan 25, 2016 0.0614 0.0628 0.0610 0.0610 70,085 -0.00(-1.58%)
Jan 22, 2016 0.0627 0.0672 0.0620 0.0620 87,565 +0.00(+1.64%)
Jan 21, 2016 0.0603 0.0659 0.0603 0.0610 82,200 -0.00(-7.44%)
Jan 20, 2016 0.0585 0.0659 0.0585 0.0659 53,850 +0.00(+2.97%)
Jan 19, 2016 0.0640 0.0700 0.0640 0.0640 225,398 -0.00(-5.88%)
Jan 15, 2016 0.0680 0.0680 0.0680 0 +0.00(+1.49%)
Jan 14, 2016 0.0650 0.0685 0.0650 0.0670 346,198 +0.00(+3.08%)
Jan 13, 2016 0.0651 0.0666 0.0650 0.0650 50,800 -0.00(-1.81%)
Jan 12, 2016 0.0650 0.0698 0.0650 0.0662 170,500 +0.00(+1.85%)
Jan 11, 2016 0.0665 0.0665 0.0650 0.0650 7,000 +0.00(+3.67%)
Jan 08, 2016 0.0650 0.0650 0.0627 0.0627 150,475 -0.00(-3.54%)
Jan 07, 2016 0.0607 0.0659 0.0607 0.0650 96,999 -0.00(-0.38%)
Jan 06, 2016 0.0720 0.0720 0.0650 0.0652 231,402 +0.00(+5.23%)
Jan 05, 2016 0.0650 0.0650 0.0620 0.0620 2,350 -0.00(-1.59%)
Jan 04, 2016 0.0680 0.0680 0.0630 0.0630 206,400 -0.01(-7.46%)
Dec 31, 2015 0.0681 0.0681 0.0681 0 -0.00(-1.76%)
Dec 30, 2015 0.0766 0.0766 0.0693 0.0693 507,619 +0.00(+0.43%)
Dec 29, 2015 0.0709 0.0709 0.0650 0.0690 175,350 +0.00(+7.49%)
Dec 28, 2015 0.0610 0.0660 0.0610 0.0642 86,448 -0.00(-4.19%)
Dec 24, 2015 0.0670 0.0670 0.0670 0 +0.01(+9.03%)
Dec 23, 2015 0.0602 0.0660 0.0602 0.0614 54,900 +0.00(+0.08%)
Dec 22, 2015 0.0610 0.0660 0.0610 0.0614 196,250 +0.00(+7.72%)
Dec 21, 2015 0.0515 0.0570 0.0515 0.0570 806,504 +0.01(+14.57%)
Dec 18, 2015 0.0500 0.0501 0.0450 0.0498 423,056 -0.00(-5.28%)
Dec 17, 2015 0.0550 0.0565 0.0518 0.0525 355,312 -0.00(-6.21%)
Dec 16, 2015 0.0593 0.0603 0.0542 0.0560 497,429 -0.01(-10.97%)
Dec 15, 2015 0.0693 0.0693 0.0629 0.0629 684,878 -0.01(-18.31%)
Dec 14, 2015 0.0854 0.0854 0.0760 0.0770 1,048,381 -0.01(-6.10%)
Dec 11, 2015 0.0830 0.0850 0.0820 0.0820 262,310 +0.00(+3.80%)
Dec 10, 2015 0.0781 0.0800 0.0780 0.0790 141,190 -0.00(-0.75%)
Dec 09, 2015 0.0781 0.0811 0.0780 0.0796 305,811 -0.00(-0.50%)
Dec 08, 2015 0.0833 0.0850 0.0800 0.0800 109,733 -0.01(-6.98%)
Dec 07, 2015 0.0880 0.0902 0.0860 0.0860 511,348 +0.00(+0.00%)
Dec 04, 2015 0.0905 0.0905 0.0860 0.0860 628,558 -0.01(-6.52%)
Dec 03, 2015 0.0899 0.0929 0.0899 0.0920 78,815 +0.00(+3.25%)
Dec 02, 2015 0.0888 0.0898 0.0800 0.0891 442,255 +0.01(+14.38%)
Dec 01, 2015 0.0750 0.0750 0.0750 0.0779 629,139 +0.00(+0.13%)
Nov 30, 2015 0.0800 0.0800 0.0770 0.0778 502,849 -0.01(-7.38%)
Nov 27, 2015 0.0919 0.0919 0.0840 0.0840 563,942 -0.01(-9.68%)
Nov 25, 2015 0.0930 0.0930 0.0930 0 +0.02(+25.68%)
Nov 24, 2015 0.0700 0.0793 0.0700 0.0740 2,109,817 +0.01(+10.45%)
Nov 23, 2015 0.0710 0.0670 529,800 +0.00(+3.08%)
Nov 20, 2015 0.0601 0.0670 0.0601 0.0650 141,200 +0.00(+4.50%)
Nov 19, 2015 0.0623 0.0650 0.0622 0.0622 204,936 +0.00(+0.32%)
Nov 18, 2015 0.0610 0.0640 0.0600 0.0620 388,131 +0.00(+1.81%)
Nov 17, 2015 0.0578 0.0630 0.0578 0.0609 794,046 +0.00(+5.00%)
Nov 16, 2015 0.0588 0.0588 0.0550 0.0580 104,800 -0.00(-1.69%)
Nov 13, 2015 0.0590 0.0590 0.0580 0.0590 141,749 +0.00(+0.00%)
Nov 12, 2015 0.0590 0.0590 0.0550 0.0590 148,077 +0.00(+0.00%)
Nov 11, 2015 0.0600 0.0600 0.0551 0.0590 194,200 -0.00(-0.17%)
Nov 10, 2015 0.0600 0.0640 0.0591 0.0591 1,514,264 +0.00(+3.68%)
Nov 09, 2015 0.0545 0.0570 0.0545 0.0570 476,625 +0.01(+14.00%)
Nov 06, 2015 0.0450 0.0500 0.0450 0.0500 255,933 +0.00(+6.38%)
Nov 05, 2015 0.0500 0.0500 0.0470 0.0470 539,265 -0.00(-4.86%)
Nov 04, 2015 0.0480 0.0505 0.0460 0.0494 838,769 +0.01(+17.62%)
Nov 03, 2015 0.0450 0.0450 0.0410 0.0420 104,904 +0.00(+5.00%)
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.