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

Largo Resources Ltd (OP: LGORF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 1.105 1.105 1.105 872,891 -0.01(-0.47%)
Dec 30, 2020 1.070 1.140 1.070 1.110 872,891 +0.04(+3.74%)
Dec 29, 2020 1.050 1.100 1.050 1.070 347,150 +0.01(+0.47%)
Dec 28, 2020 1.030 1.100 1.030 1.065 419,629 +0.02(+2.40%)
Dec 24, 2020 1.100 1.100 1.020 1.040 340,900 -0.02(-1.89%)
Dec 23, 2020 1.050 1.100 1.010 1.060 794,556 +0.01(+0.95%)
Dec 22, 2020 1.150 1.150 1.046 1.050 595,214 -0.02(-2.22%)
Dec 21, 2020 1.100 1.160 1.050 1.074 1,220,326 -0.09(-7.46%)
Dec 18, 2020 1.108 1.200 1.080 1.160 2,015,000 +0.10(+9.47%)
Dec 17, 2020 1.080 1.140 0.9541 1.060 3,869,792 -0.02(-1.85%)
Dec 16, 2020 1.010 1.100 0.9729 1.080 843,500 +0.11(+11.00%)
Dec 15, 2020 1.070 1.091 0.9550 0.9730 1,144,945 -0.10(-9.07%)
Dec 14, 2020 1.270 1.280 1.060 1.070 781,408 -0.17(-13.71%)
Dec 11, 2020 1.250 1.250 1.187 1.240 447,000 +0.04(+3.33%)
Dec 10, 2020 1.045 1.211 1.034 1.200 1,034,201 +0.12(+11.63%)
Dec 09, 2020 1.130 1.180 1.030 1.075 1,678,189 -0.08(-7.33%)
Dec 08, 2020 0.9200 1.180 0.9200 1.160 3,908,167 +0.26(+28.93%)
Dec 07, 2020 0.9100 1.000 0.8950 0.8997 1,074,220 -0.04(-4.29%)
Dec 04, 2020 0.8745 0.9432 0.8745 0.9400 477,500 +0.05(+5.99%)
Dec 03, 2020 0.8400 0.9000 0.8400 0.8869 405,103 +0.03(+3.95%)
Dec 02, 2020 0.8100 0.8532 0.8100 0.8532 346,563 +0.05(+6.72%)
Dec 01, 2020 0.8465 0.8465 0.7850 0.7995 314,012 -0.03(-3.22%)
Nov 30, 2020 0.8500 0.8540 0.8103 0.8261 187,840 -0.01(-1.63%)
Nov 27, 2020 0.8530 0.8650 0.8294 0.8398 94,600 -0.02(-2.76%)
Nov 25, 2020 0.8490 0.8650 0.8229 0.8636 709,600 +0.02(+2.81%)
Nov 24, 2020 0.8025 0.8450 0.8009 0.8400 477,020 +0.04(+5.66%)
Nov 23, 2020 0.7710 0.8090 0.7710 0.7950 405,380 +0.02(+2.03%)
Nov 20, 2020 0.7880 0.7990 0.7714 0.7792 143,100 -0.00(-0.10%)
Nov 19, 2020 0.7650 0.7820 0.7530 0.7800 219,760 +0.01(+1.30%)
Nov 18, 2020 0.7693 0.7768 0.7500 0.7700 108,612 +0.01(+0.65%)
Nov 17, 2020 0.7841 0.7890 0.7549 0.7650 240,191 -0.01(-0.73%)
Nov 16, 2020 0.7439 0.7899 0.7439 0.7706 532,164 +0.03(+4.15%)
Nov 13, 2020 0.7200 0.7409 0.7100 0.7399 129,600 +0.02(+2.76%)
Nov 12, 2020 0.7298 0.7420 0.7151 0.7200 55,349 +0.00(+0.38%)
Nov 11, 2020 0.7300 0.7455 0.7106 0.7173 156,831 -0.01(-1.50%)
Nov 10, 2020 0.6943 0.7282 0.6817 0.7282 154,667 +0.04(+5.23%)
Nov 09, 2020 0.7282 0.7282 0.6880 0.6920 224,628 +0.00(+0.19%)
Nov 06, 2020 0.7000 0.7200 0.6825 0.6907 128,400 -0.01(-1.75%)
Nov 05, 2020 0.7183 0.7220 0.6951 0.7030 96,189 -0.01(-1.33%)
Nov 04, 2020 0.7145 0.7200 0.7065 0.7125 30,275 -0.00(-0.07%)
Nov 03, 2020 0.6890 0.7350 0.6890 0.7130 46,970 -0.00(-0.28%)
Nov 02, 2020 0.7312 0.7312 0.7149 0.7150 70,103 -0.01(-1.97%)
Oct 30, 2020 0.6973 0.7294 0.6900 0.7294 73,300 +0.02(+2.59%)
Oct 29, 2020 0.7099 0.7216 0.7030 0.7110 28,437 +0.01(+1.57%)
Oct 28, 2020 0.7490 0.7490 0.6970 0.7000 294,818 -0.05(-6.48%)
Oct 27, 2020 0.7563 0.7563 0.7348 0.7485 42,306 -0.00(-0.08%)
Oct 26, 2020 0.7501 0.7600 0.7460 0.7491 108,387 -0.01(-0.81%)
Oct 23, 2020 0.7500 0.7770 0.7470 0.7552 45,600 -0.01(-1.00%)
Oct 22, 2020 0.7437 0.7759 0.7437 0.7628 58,114 -0.01(-0.94%)
Oct 21, 2020 0.7550 0.8049 0.7550 0.7700 55,829 -0.00(-0.41%)
Oct 20, 2020 0.8000 0.8000 0.7440 0.7732 107,031 +0.03(+3.72%)
Oct 19, 2020 0.7300 0.8300 0.7300 0.7455 225,164 +0.02(+2.26%)
Oct 16, 2020 0.7305 0.7500 0.7290 0.7290 131,500 -0.02(-2.71%)
Oct 15, 2020 0.7300 0.7510 0.7300 0.7493 47,944 -0.00(-0.11%)
Oct 14, 2020 0.7640 0.7640 0.7499 0.7501 196,236 -0.01(-1.76%)
Oct 13, 2020 0.7654 0.7716 0.7533 0.7635 170,820 -0.01(-0.66%)
Oct 12, 2020 0.7501 0.8250 0.7501 0.7686 52,006 +0.00(+0.42%)
Oct 09, 2020 0.7800 0.8000 0.7654 0.7654 83,700 -0.01(-1.32%)
Oct 08, 2020 0.7896 0.8040 0.7730 0.7756 61,227 -0.01(-0.70%)
Oct 07, 2020 0.7705 0.7935 0.7601 0.7811 99,023 +0.02(+2.44%)
Oct 06, 2020 0.7300 0.7800 0.7300 0.7625 94,855 -0.00(-0.16%)
Oct 05, 2020 0.7800 0.7800 0.7436 0.7637 169,462 -0.01(-0.99%)
Oct 02, 2020 0.7893 0.8007 0.7713 0.7713 25,300 -0.04(-4.79%)
Oct 01, 2020 0.8162 0.8200 0.8000 0.8101 40,163 -0.01(-1.21%)
Sep 30, 2020 0.8675 0.8675 0.7895 0.8200 80,972 -0.04(-4.16%)
Sep 29, 2020 0.7730 0.8556 0.7330 0.8556 305,582 +0.08(+10.54%)
Sep 28, 2020 0.7300 0.7980 0.7300 0.7740 95,811 +0.02(+3.20%)
Sep 25, 2020 0.7658 0.7706 0.7412 0.7500 122,900 +0.00(+0.00%)
Sep 24, 2020 0.7890 0.7890 0.7420 0.7500 167,212 +0.00(+0.00%)
Sep 23, 2020 0.7602 0.7832 0.7500 0.7500 73,807 -0.01(-1.54%)
Sep 22, 2020 0.8021 0.8021 0.7572 0.7617 55,529 -0.02(-3.01%)
Sep 21, 2020 0.8200 0.8200 0.7755 0.7853 50,762 -0.03(-3.76%)
Sep 18, 2020 0.8309 0.8542 0.8160 0.8160 267,400 -0.01(-0.89%)
Sep 17, 2020 0.8074 0.8233 0.8055 0.8233 159,311 -0.00(-0.21%)
Sep 16, 2020 0.8250 0.8350 0.8161 0.8250 135,117 +0.01(+0.61%)
Sep 15, 2020 0.7890 0.8310 0.7890 0.8200 63,373 -0.00(-0.30%)
Sep 14, 2020 0.7500 0.8300 0.7500 0.8225 198,967 +0.07(+8.90%)
Sep 11, 2020 0.7556 0.7688 0.7541 0.7553 76,700 -0.01(-1.18%)
Sep 10, 2020 0.7755 0.7800 0.7600 0.7643 63,771 -0.01(-1.19%)
Sep 09, 2020 0.7700 0.8106 0.7400 0.7735 108,507 +0.01(+0.86%)
Sep 08, 2020 0.7609 0.7850 0.7415 0.7669 299,633 -0.02(-2.24%)
Sep 04, 2020 0.7816 0.7912 0.7700 0.7845 82,700 +0.00(+0.58%)
Sep 03, 2020 0.7929 0.8071 0.7794 0.7800 85,340 -0.03(-3.70%)
Sep 02, 2020 0.8093 0.8400 0.8093 0.8100 126,568 -0.04(-5.11%)
Sep 01, 2020 0.8284 0.8536 0.8144 0.8536 271,314 +0.02(+2.84%)
Aug 31, 2020 0.8500 0.8500 0.8070 0.8300 226,848 -0.02(-2.35%)
Aug 28, 2020 0.8662 0.8681 0.8450 0.8500 76,000 +0.00(+0.21%)
Aug 27, 2020 0.7970 0.8508 0.7970 0.8482 110,416 +0.03(+3.44%)
Aug 26, 2020 0.8300 0.8300 0.8024 0.8200 103,043 +0.01(+1.65%)
Aug 25, 2020 0.7929 0.8125 0.7850 0.8067 284,980 +0.01(+1.60%)
Aug 24, 2020 0.7990 0.7990 0.7541 0.7940 234,873 -0.01(-0.75%)
Aug 21, 2020 0.8275 0.8277 0.8000 0.8000 247,400 -0.02(-2.81%)
Aug 20, 2020 0.8500 0.8500 0.8200 0.8231 207,519 -0.02(-2.71%)
Aug 19, 2020 0.8571 0.8600 0.8444 0.8460 184,899 -0.01(-1.49%)
Aug 18, 2020 0.8800 0.8830 0.8470 0.8588 419,061 -0.01(-1.34%)
Aug 17, 2020 0.8734 0.8820 0.8600 0.8705 115,686 -0.01(-1.19%)
Aug 14, 2020 0.8540 0.8850 0.8207 0.8810 180,600 +0.03(+3.53%)
Aug 13, 2020 0.8586 0.8658 0.8400 0.8510 198,161 +0.01(+0.91%)
Aug 12, 2020 0.8919 0.8919 0.8200 0.8433 202,852 -0.03(-3.85%)
Aug 11, 2020 0.9475 0.9475 0.8771 0.8771 125,741 -0.04(-4.14%)
Aug 10, 2020 0.8927 0.9200 0.8927 0.9150 270,000 +0.03(+2.81%)
Aug 07, 2020 0.9000 0.9202 0.8720 0.8900 371,800 -0.01(-1.11%)
Aug 06, 2020 0.9070 0.9070 0.8700 0.9000 746,317 +0.04(+4.13%)
Aug 05, 2020 0.8300 0.8912 0.8300 0.8643 492,172 +0.05(+6.70%)
Aug 04, 2020 0.7899 0.8238 0.7712 0.8100 190,801 +0.05(+6.58%)
Aug 03, 2020 0.8370 0.8370 0.7095 0.7600 150,048 +0.01(+1.06%)
Jul 31, 2020 0.7960 0.7960 0.7300 0.7520 68,300 -0.00(-0.40%)
Jul 30, 2020 0.7660 0.7944 0.7440 0.7550 144,441 -0.04(-4.43%)
Jul 29, 2020 0.8375 0.8500 0.7900 0.7900 108,058 -0.01(-0.94%)
Jul 28, 2020 0.7969 0.8300 0.7963 0.7975 207,914 -0.02(-2.74%)
Jul 27, 2020 0.8102 0.8521 0.7865 0.8200 419,894 +0.04(+5.13%)
Jul 24, 2020 0.8000 0.8100 0.7800 0.7800 364,400 +0.00(+0.00%)
Jul 23, 2020 0.7300 0.8080 0.7300 0.7800 478,940 +0.05(+7.44%)
Jul 22, 2020 0.6965 0.7300 0.6945 0.7260 255,658 +0.02(+2.40%)
Jul 21, 2020 0.7000 0.7525 0.7000 0.7090 146,201 +0.01(+1.81%)
Jul 20, 2020 0.7020 0.7354 0.6759 0.6964 198,352 -0.01(-1.92%)
Jul 17, 2020 0.6900 0.7300 0.6850 0.7100 270,900 +0.04(+6.27%)
Jul 16, 2020 0.6650 0.6895 0.6480 0.6681 95,709 +0.01(+0.80%)
Jul 15, 2020 0.6600 0.6800 0.6500 0.6628 112,511 +0.01(+1.97%)
Jul 14, 2020 0.6180 0.6586 0.6180 0.6500 86,751 -0.02(-2.52%)
Jul 13, 2020 0.6131 0.6699 0.6131 0.6668 118,752 +0.02(+3.75%)
Jul 10, 2020 0.6400 0.6519 0.6235 0.6427 76,000 +0.00(+0.42%)
Jul 09, 2020 0.6600 0.6708 0.6283 0.6400 404,926 -0.02(-2.30%)
Jul 08, 2020 0.6240 0.6818 0.6240 0.6551 139,815 -0.04(-5.58%)
Jul 07, 2020 0.6885 0.7200 0.6670 0.6938 209,297 -0.00(-0.46%)
Jul 06, 2020 0.6500 0.7067 0.6317 0.6970 321,799 +0.04(+6.80%)
Jul 02, 2020 0.6105 0.6526 0.6105 0.6526 215,600 +0.04(+6.81%)
Jul 01, 2020 0.6125 0.6250 0.6100 0.6110 66,950 -0.02(-3.02%)
Jun 30, 2020 0.6100 0.6345 0.6100 0.6300 94,894 +0.02(+2.94%)
Jun 29, 2020 0.6000 0.6145 0.6000 0.6120 88,378 +0.02(+2.86%)
Jun 26, 2020 0.5991 0.6183 0.5800 0.5950 120,200 -0.01(-1.54%)
Jun 25, 2020 0.6031 0.6047 0.5900 0.6043 49,955 -0.01(-0.93%)
Jun 24, 2020 0.6500 0.6500 0.5869 0.6100 140,807 -0.03(-4.69%)
Jun 23, 2020 0.6231 0.6459 0.6060 0.6400 76,556 +0.04(+6.21%)
Jun 22, 2020 0.6000 0.6190 0.5963 0.6026 218,123 +0.02(+2.83%)
Jun 19, 2020 0.6148 0.6300 0.5847 0.5860 223,600 +0.01(+1.03%)
Jun 18, 2020 0.6665 0.6665 0.5750 0.5800 331,396 -0.07(-10.95%)
Jun 17, 2020 0.6320 0.6519 0.6080 0.6513 184,833 +0.01(+1.77%)
Jun 16, 2020 0.6309 0.6540 0.6200 0.6400 151,843 +0.04(+6.90%)
Jun 15, 2020 0.6800 0.6970 0.5911 0.5987 433,889 -0.09(-13.23%)
Jun 12, 2020 0.7000 0.7080 0.6720 0.6900 46,100 +0.02(+2.99%)
Jun 11, 2020 0.6900 0.6994 0.6420 0.6700 187,563 -0.06(-8.22%)
Jun 10, 2020 0.7305 0.7500 0.7000 0.7300 172,875 -0.02(-2.67%)
Jun 09, 2020 0.7500 0.7740 0.7380 0.7500 115,423 -0.02(-2.60%)
Jun 08, 2020 0.7600 0.7900 0.7572 0.7700 124,919 +0.02(+3.01%)
Jun 05, 2020 0.7500 0.7740 0.7310 0.7475 207,300 -0.00(-0.64%)
Jun 04, 2020 0.7350 0.7718 0.7222 0.7523 398,121 +0.01(+1.28%)
Jun 03, 2020 0.6814 0.7428 0.6600 0.7428 256,244 +0.07(+10.60%)
Jun 02, 2020 0.6400 0.6900 0.6400 0.6716 56,316 -0.01(-0.78%)
Jun 01, 2020 0.6405 0.6769 0.6400 0.6769 84,025 +0.02(+2.56%)
May 29, 2020 0.6500 0.6700 0.6341 0.6600 157,300 +0.01(+1.51%)
May 28, 2020 0.6800 0.6800 0.6500 0.6502 84,056 -0.01(-1.54%)
May 27, 2020 0.6300 0.6630 0.6300 0.6604 73,305 +0.01(+1.76%)
May 26, 2020 0.6547 0.6781 0.6170 0.6490 251,364 -0.01(-0.89%)
May 22, 2020 0.6679 0.6679 0.6300 0.6548 102,500 +0.01(+1.19%)
May 21, 2020 0.6160 0.6500 0.6160 0.6471 153,221 +0.02(+2.71%)
May 20, 2020 0.6555 0.6613 0.6200 0.6300 373,599 -0.01(-2.22%)
May 19, 2020 0.6894 0.6930 0.6290 0.6443 354,500 -0.06(-7.96%)
May 18, 2020 0.6600 0.7000 0.6600 0.7000 148,071 +0.02(+2.94%)
May 15, 2020 0.7118 0.7156 0.6800 0.6800 172,000 -0.03(-3.89%)
May 14, 2020 0.6700 0.7134 0.6600 0.7075 184,545 +0.01(+1.00%)
May 13, 2020 0.7400 0.7646 0.7000 0.7005 329,006 -0.03(-4.04%)
May 12, 2020 0.7500 0.7800 0.7201 0.7300 93,210 -0.01(-1.68%)
May 11, 2020 0.7437 0.7458 0.7313 0.7425 161,732 +0.01(+1.59%)
May 08, 2020 0.7050 0.7516 0.7050 0.7309 170,700 +0.02(+2.94%)
May 07, 2020 0.7191 0.7445 0.7090 0.7100 174,115 -0.02(-2.93%)
May 06, 2020 0.7700 0.7700 0.7200 0.7314 58,043 -0.03(-4.39%)
May 05, 2020 0.7532 0.7719 0.7500 0.7650 73,418 +0.01(+1.32%)
May 04, 2020 0.7148 0.7640 0.7148 0.7550 208,453 -0.03(-3.21%)
May 01, 2020 0.7600 0.7869 0.7200 0.7800 119,200 +0.00(+0.00%)
Apr 30, 2020 0.7635 0.8000 0.7563 0.7800 172,981 -0.01(-0.89%)
Apr 29, 2020 0.7936 0.8200 0.7702 0.7870 403,322 +0.03(+3.31%)
Apr 28, 2020 0.7868 0.8270 0.7362 0.7618 299,411 -0.01(-0.68%)
Apr 27, 2020 0.6450 0.7950 0.6450 0.7670 775,570 +0.12(+18.91%)
Apr 24, 2020 0.6153 0.6500 0.6072 0.6450 166,300 +0.05(+8.40%)
Apr 23, 2020 0.5780 0.6257 0.5701 0.5950 460,717 +0.01(+2.39%)
Apr 22, 2020 0.5705 0.5811 0.5500 0.5811 112,552 +0.03(+6.21%)
Apr 21, 2020 0.5145 0.5652 0.5145 0.5471 59,710 +0.01(+1.31%)
Apr 20, 2020 0.5574 0.5720 0.5277 0.5400 108,265 +0.00(+0.00%)
Apr 17, 2020 0.5169 0.5820 0.5000 0.5400 265,300 +0.04(+6.93%)
Apr 16, 2020 0.5025 0.5286 0.4945 0.5050 102,127 +0.01(+2.04%)
Apr 15, 2020 0.5711 0.5877 0.4847 0.4949 305,660 -0.08(-13.93%)
Apr 14, 2020 0.5350 0.6094 0.5350 0.5750 400,664 +0.04(+8.33%)
Apr 13, 2020 0.5222 0.5308 0.5000 0.5308 181,258 +0.01(+2.25%)
Apr 09, 2020 0.5100 0.5468 0.5000 0.5191 273,600 +0.02(+3.82%)
Apr 08, 2020 0.4970 0.5030 0.4920 0.5000 117,266 +0.02(+3.46%)
Apr 07, 2020 0.4525 0.5000 0.4525 0.4833 140,624 +0.01(+2.83%)
Apr 06, 2020 0.4847 0.5100 0.4700 0.4700 249,156 -0.00(-0.40%)
Apr 03, 2020 0.4923 0.4923 0.4568 0.4719 508,300 -0.01(-2.70%)
Apr 02, 2020 0.4675 0.5043 0.4500 0.4850 138,255 +0.00(+0.75%)
Apr 01, 2020 0.5000 0.5261 0.4690 0.4814 192,506 +0.01(+2.19%)
Mar 31, 2020 0.4560 0.4946 0.4519 0.4711 425,068 +0.02(+4.69%)
Mar 30, 2020 0.4340 0.4500 0.4220 0.4500 120,209 +0.00(+0.00%)
Mar 27, 2020 0.4970 0.4970 0.4345 0.4500 239,700 +0.00(+1.06%)
Mar 26, 2020 0.4432 0.4665 0.4361 0.4453 216,012 -0.02(-5.26%)
Mar 25, 2020 0.4360 0.4810 0.4360 0.4700 225,088 +0.02(+3.82%)
Mar 24, 2020 0.4300 0.4700 0.4110 0.4527 707,919 +0.02(+5.28%)
Mar 23, 2020 0.4010 0.4700 0.4000 0.4300 228,428 -0.03(-6.70%)
Mar 20, 2020 0.5144 0.5300 0.4341 0.4609 470,700 -0.05(-9.63%)
Mar 19, 2020 0.4874 0.5146 0.4253 0.5100 655,474 +0.02(+4.55%)
Mar 18, 2020 0.5540 0.5540 0.4207 0.4878 345,669 -0.03(-5.23%)
Mar 17, 2020 0.4540 0.5500 0.4180 0.5147 347,828 +0.02(+5.04%)
Mar 16, 2020 0.5300 0.5300 0.4331 0.4900 356,624 -0.04(-6.70%)
Mar 13, 2020 0.5360 0.6029 0.4702 0.5252 321,300 +0.00(+0.34%)
Mar 12, 2020 0.4140 0.5249 0.3963 0.5234 690,153 +0.05(+9.80%)
Mar 11, 2020 0.5430 0.5430 0.4600 0.4767 310,650 -0.03(-6.53%)
Mar 10, 2020 0.5160 0.5400 0.4971 0.5100 304,642 -0.01(-1.47%)
Mar 09, 2020 0.5950 0.5950 0.4660 0.5176 940,066 -0.06(-10.14%)
Mar 06, 2020 0.6030 0.6100 0.5700 0.5760 396,700 -0.03(-5.57%)
Mar 05, 2020 0.6370 0.6370 0.6020 0.6100 434,331 -0.04(-5.75%)
Mar 04, 2020 0.6768 0.6799 0.6381 0.6472 306,443 +0.01(+1.12%)
Mar 03, 2020 0.6910 0.6910 0.6400 0.6400 115,601 -0.04(-5.47%)
Mar 02, 2020 0.6390 0.6800 0.6370 0.6770 404,041 +0.03(+4.15%)
Feb 28, 2020 0.6417 0.6639 0.6080 0.6500 262,100 -0.02(-2.99%)
Feb 27, 2020 0.6780 0.7100 0.6166 0.6700 524,417 -0.05(-6.62%)
Feb 26, 2020 0.7194 0.7348 0.7100 0.7175 266,232 -0.00(-0.31%)
Feb 25, 2020 0.7407 0.7499 0.7197 0.7197 239,128 -0.02(-2.74%)
Feb 24, 2020 0.7605 0.7605 0.7400 0.7400 172,736 -0.02(-3.14%)
Feb 21, 2020 0.7451 0.7669 0.7451 0.7640 138,300 -0.01(-0.78%)
Feb 20, 2020 0.7895 0.8138 0.7500 0.7700 246,849 -0.02(-2.53%)
Feb 19, 2020 0.8000 0.8125 0.7900 0.7900 338,672 -0.02(-1.86%)
Feb 18, 2020 0.8360 0.8360 0.7960 0.8050 295,435 -0.01(-1.83%)
Feb 14, 2020 0.8700 0.8797 0.8100 0.8200 243,200 -0.03(-3.76%)
Feb 13, 2020 0.7740 0.8800 0.7730 0.8520 549,208 +0.08(+9.99%)
Feb 12, 2020 0.7655 0.7820 0.7507 0.7746 415,885 +0.02(+3.28%)
Feb 11, 2020 0.7500 0.7660 0.7500 0.7500 227,103 -0.02(-2.60%)
Feb 10, 2020 0.7600 0.7840 0.7550 0.7700 353,801 +0.01(+1.32%)
Feb 07, 2020 0.7384 0.7730 0.7380 0.7600 434,200 +0.01(+1.33%)
Feb 06, 2020 0.7620 0.7800 0.7468 0.7500 693,787 -0.02(-2.66%)
Feb 05, 2020 0.7665 0.7870 0.7504 0.7705 205,474 +0.03(+3.84%)
Feb 04, 2020 0.7895 0.7990 0.7420 0.7420 533,443 -0.04(-5.62%)
Feb 03, 2020 0.7886 0.8100 0.7802 0.7862 151,739 -0.02(-2.30%)
Jan 31, 2020 0.8100 0.8101 0.7970 0.8047 203,800 -0.01(-0.65%)
Jan 30, 2020 0.8100 0.8200 0.8000 0.8100 130,207 -0.02(-2.41%)
Jan 29, 2020 0.8570 0.8570 0.8157 0.8300 116,387 -0.00(-0.30%)
Jan 28, 2020 0.8330 0.8330 0.8107 0.8325 101,086 +0.02(+2.12%)
Jan 27, 2020 0.8009 0.8400 0.7901 0.8152 205,848 +0.01(+0.64%)
Jan 24, 2020 0.8500 0.8500 0.8040 0.8100 197,400 -0.04(-4.24%)
Jan 23, 2020 0.8640 0.8728 0.8362 0.8459 54,853 -0.01(-1.64%)
Jan 22, 2020 0.8625 0.8654 0.8463 0.8600 65,917 -0.00(-0.17%)
Jan 21, 2020 0.8330 0.8680 0.8225 0.8615 86,740 +0.06(+7.67%)
Jan 17, 2020 0.8280 0.8500 0.7858 0.8001 232,900 -0.03(-3.96%)
Jan 16, 2020 0.8765 0.8790 0.8331 0.8331 321,257 -0.02(-2.68%)
Jan 15, 2020 0.8870 0.8870 0.8530 0.8560 117,609 -0.01(-1.61%)
Jan 14, 2020 0.7750 0.8900 0.7505 0.8700 443,467 +0.11(+14.73%)
Jan 13, 2020 0.8025 0.8025 0.7550 0.7583 102,155 -0.01(-0.88%)
Jan 10, 2020 0.7800 0.7800 0.7500 0.7650 83,500 +0.00(+0.00%)
Jan 09, 2020 0.7840 0.7998 0.7600 0.7650 149,672 -0.02(-2.42%)
Jan 08, 2020 0.7936 0.7940 0.7800 0.7840 298,341 +0.00(+0.51%)
Jan 07, 2020 0.8050 0.8050 0.7700 0.7800 63,371 +0.00(+0.44%)
Jan 06, 2020 0.7700 0.7847 0.7670 0.7766 252,121 -0.00(-0.44%)
Jan 03, 2020 0.7800 0.7919 0.7700 0.7800 47,700 -0.00(-0.57%)
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.