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

Adamera Minerals Corp (OP: DDNFF )

0.0153 +0.0015 (+10.87%)
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 (%)
Apr 30, 2018 0.0450 0.0450 0.0440 0.0440 20,500 -0.00(-1.43%)
Apr 26, 2018 0.0446 0.0446 0.0446 0 +0.00(+7.57%)
Apr 25, 2018 0.0505 0.0505 0.0415 0.0415 417,000 -0.00(-7.78%)
Apr 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 20, 2018 0.0444 0.0450 0.0381 0.0450 36,000 +0.00(+6.64%)
Apr 19, 2018 0.0567 0.0570 0.0390 0.0422 2,320,900 -0.01(-14.23%)
Apr 18, 2018 0.0500 0.0504 0.0462 0.0492 448,000 -0.00(-2.77%)
Apr 17, 2018 0.0506 0.0577 0.0505 0.0506 82,258 +0.00(+0.20%)
Apr 16, 2018 0.0500 0.0590 0.0465 0.0505 276,199 -0.01(-15.83%)
Apr 13, 2018 0.0567 0.0600 0.0567 0.0600 14,000 +0.00(+0.00%)
Apr 12, 2018 0.0610 0.0610 0.0600 0.0600 44,000 -0.01(-9.23%)
Apr 11, 2018 0.0608 0.0661 0.0608 0.0661 327,650 +0.01(+25.19%)
Apr 10, 2018 0.0580 0.0580 0.0510 0.0528 65,000 -0.01(-18.77%)
Apr 09, 2018 0.0580 0.0650 0.0580 0.0650 155,950 +0.00(+1.72%)
Apr 05, 2018 0.0639 0.0639 0.0639 0 +0.00(+1.43%)
Apr 04, 2018 0.0675 0.0675 0.0630 0.0630 58,300 +0.00(+0.00%)
Apr 03, 2018 0.0700 0.0700 0.0630 0.0630 1,628 +0.00(+0.00%)
Apr 02, 2018 0.0630 0.0630 0.0630 0.0630 21,000 -0.00(-4.34%)
Mar 29, 2018 0.0659 0.0659 0.0659 0 +0.00(+4.37%)
Mar 28, 2018 0.0605 0.0631 0.0600 0.0631 54,500 -0.00(-2.92%)
Mar 27, 2018 0.0673 0.0673 0.0602 0.0650 71,000 -0.01(-7.14%)
Mar 26, 2018 0.0761 0.0762 0.0656 0.0700 43,074 +0.00(+0.00%)
Mar 23, 2018 0.0712 0.0751 0.0699 0.0700 138,500 -0.00(-2.91%)
Mar 22, 2018 0.0721 0.0721 0.0721 0.0721 10,000 -0.01(-8.06%)
Mar 21, 2018 0.0784 0.0784 0.0784 0.0784 10,000 -0.00(-1.97%)
Mar 20, 2018 0.0800 0.0800 0.0800 0.0800 52,375 +0.01(+11.89%)
Mar 19, 2018 0.0724 0.0860 0.0715 0.0715 8,203 +0.00(+4.38%)
Mar 16, 2018 0.0776 0.0800 0.0685 0.0685 22,500 +0.00(+0.74%)
Mar 15, 2018 0.0675 0.0753 0.0642 0.0680 88,800 -0.00(-2.86%)
Mar 14, 2018 0.0713 0.0790 0.0679 0.0700 206,550 -0.00(-4.11%)
Mar 13, 2018 0.0985 0.1050 0.0697 0.0730 607,030 -0.06(-43.85%)
Mar 12, 2018 0.1400 0.1400 0.1299 0.1300 57,555 -0.00(-1.89%)
Mar 09, 2018 0.1388 0.1389 0.1325 0.1325 14,600 -0.01(-5.42%)
Mar 08, 2018 0.1357 0.1428 0.1313 0.1401 280,500 +0.01(+6.86%)
Mar 07, 2018 0.1311 0.1311 0.1311 0.1311 8,000 +0.00(+0.85%)
Mar 06, 2018 0.1240 0.1400 0.1220 0.1300 307,900 +0.01(+4.50%)
Mar 05, 2018 0.1400 0.1400 0.1207 0.1244 415,700 -0.02(-11.77%)
Mar 02, 2018 0.1418 0.1418 0.1410 0.1410 19,806 -0.00(-0.77%)
Mar 01, 2018 0.1520 0.1520 0.1290 0.1421 179,200 -0.01(-7.12%)
Feb 28, 2018 0.1311 0.1540 0.1311 0.1530 906,000 +0.03(+20.00%)
Feb 27, 2018 0.1370 0.1437 0.1255 0.1275 258,445 -0.02(-13.85%)
Feb 26, 2018 0.1480 0.1563 0.1480 0.1480 352,650 +0.01(+7.04%)
Feb 23, 2018 0.1420 0.1430 0.1194 0.1383 944,300 -0.01(-3.71%)
Feb 22, 2018 0.1554 0.1700 0.1436 432,700 -0.03(-15.53%)
Feb 21, 2018 0.1470 0.1700 0.1345 0.1700 175,966 +0.02(+12.21%)
Feb 20, 2018 0.1499 0.1599 0.1468 0.1515 163,100 +0.01(+6.32%)
Feb 16, 2018 0.1425 0.1425 0.1425 0 +0.01(+6.90%)
Feb 15, 2018 0.1500 0.1440 0.1224 0.1333 550,220 -0.01(-7.43%)
Feb 14, 2018 0.0977 0.1489 0.0931 0.1440 422,005 +0.05(+59.52%)
Feb 12, 2018 0.0903 0.0903 0.0903 0 +0.01(+12.84%)
Feb 09, 2018 0.0890 0.0890 0.0800 0.0800 41,722 -0.01(-9.60%)
Feb 08, 2018 0.0781 0.0905 0.0755 0.0885 117,000 -0.00(-1.67%)
Feb 07, 2018 0.0877 0.0877 0.0900 0 +0.00(+2.62%)
Feb 06, 2018 0.0877 0.0877 0.0877 0 +0.01(+8.27%)
Feb 05, 2018 0.0764 0.0810 0.0764 0.0810 259,560 -0.00(-2.43%)
Feb 02, 2018 0.0821 0.0920 0.0821 0.0830 173,000 -0.00(-5.12%)
Feb 01, 2018 0.0883 0.0945 0.0875 0.0875 118,350 +0.00(+2.82%)
Jan 31, 2018 0.0946 0.0946 0.0842 0.0851 55,000 -0.01(-12.72%)
Jan 30, 2018 0.0973 0.0975 0.0780 0.0975 165,000 +0.02(+21.72%)
Jan 29, 2018 0.0772 0.0982 0.0772 0.0801 206,200 +0.01(+7.72%)
Jan 26, 2018 0.0741 0.0772 0.0700 0.0744 945,500 +0.01(+14.22%)
Jan 25, 2018 0.0759 0.0759 0.0603 0.0651 41,900 -0.01(-11.91%)
Jan 24, 2018 0.0650 0.0739 0.0636 0.0739 951,000 +0.00(+2.07%)
Jan 23, 2018 0.0710 0.0753 0.0631 0.0724 995,000 -0.00(-3.47%)
Jan 22, 2018 0.0700 0.0768 0.0700 0.0750 54,000 -0.00(-2.85%)
Jan 19, 2018 0.0780 0.0802 0.0700 0.0772 9,269 -0.00(-4.93%)
Jan 18, 2018 0.0812 0.0812 0.0812 0.0812 2,100 +0.00(+1.50%)
Jan 17, 2018 0.0790 0.0831 0.0773 0.0800 591,000 +0.00(+0.50%)
Jan 16, 2018 0.0706 0.0796 0.0706 0.0796 47,000 +0.00(+2.84%)
Jan 12, 2018 0.0774 0.0774 0.0774 0 -0.00(-1.90%)
Jan 11, 2018 0.0798 0.0805 0.0700 0.0789 86,000 +0.00(+5.34%)
Jan 10, 2018 0.0729 0.0749 0.0729 0.0749 20,000 +0.00(+1.30%)
Jan 09, 2018 0.0749 0.0749 0.0739 0.0739 2,000 -0.00(-0.88%)
Jan 08, 2018 0.0777 0.0810 0.0712 0.0746 71,350 -0.01(-6.28%)
Jan 05, 2018 0.0778 0.0796 0.0778 0.0796 40,500 -0.01(-8.51%)
Jan 04, 2018 0.0770 0.0870 0.0770 0.0870 22,000 +0.01(+12.99%)
Jan 03, 2018 0.0790 0.0790 0.0700 0.0770 23,915 -0.01(-9.41%)
Jan 02, 2018 0.0808 0.0850 0.0700 0.0850 25,400 +0.01(+7.73%)
Dec 29, 2017 0.0789 0.0789 0.0789 0 -0.00(-4.36%)
Dec 28, 2017 0.0760 0.0825 0.0760 0.0825 12,000 +0.00(+0.49%)
Dec 27, 2017 0.0760 0.0842 0.0760 0.0821 137,634 -0.00(-5.52%)
Dec 26, 2017 0.0869 0.0869 0.0869 0.0869 13,500 +0.01(+15.87%)
Dec 22, 2017 0.0816 0.0816 0.0750 0.0750 12,200 +0.01(+12.61%)
Dec 21, 2017 0.0720 0.0720 0.0666 0.0666 21,700 -0.01(-14.62%)
Dec 20, 2017 0.0752 0.0780 0.0751 0.0780 67,900 +0.00(+4.28%)
Dec 19, 2017 0.0660 0.0748 0.0644 0.0748 388,900 -0.00(-5.20%)
Dec 15, 2017 0.0789 0.0789 0.0789 66 +0.00(+1.41%)
Dec 14, 2017 0.0760 0.0778 0.0696 0.0778 63,200 -0.00(-3.71%)
Dec 13, 2017 0.0713 0.0808 0.0688 0.0808 98,913 +0.00(+0.00%)
Dec 12, 2017 0.0750 0.0840 0.0750 0.0808 56,000 +0.00(+2.28%)
Dec 11, 2017 0.0710 0.0790 0.0710 0.0790 101,000 -0.01(-7.06%)
Dec 08, 2017 0.0850 0.0850 0.0827 0.0850 35,000 +0.01(+16.60%)
Dec 07, 2017 0.0857 0.0857 0.0729 0.0729 30,222 -0.00(-5.32%)
Dec 06, 2017 0.0850 0.0850 0.0770 0.0770 37,000 +0.00(+2.94%)
Dec 05, 2017 0.0748 0.0748 0.0748 0.0748 4,026 -0.01(-12.00%)
Dec 04, 2017 0.0850 0.0850 0.0850 0.0850 2,900 -0.00(-2.97%)
Dec 01, 2017 0.0888 0.0888 0.0883 0.0876 163,000 -0.00(-0.79%)
Nov 30, 2017 0.0934 0.0973 0.0763 0.0883 232,820 -0.00(-4.23%)
Nov 29, 2017 0.0800 0.0922 0.0800 0.0922 140,500 +0.01(+15.25%)
Nov 28, 2017 0.0833 0.0949 0.0800 0.0800 631,000 +0.00(+3.23%)
Nov 27, 2017 0.0700 0.0775 0.0700 0.0775 140,615 -0.00(-0.51%)
Nov 22, 2017 0.0779 0.0779 0.0779 0 -0.02(-17.13%)
Nov 21, 2017 0.0940 0.0940 0.0940 0.0940 1,400 +0.01(+18.12%)
Nov 20, 2017 0.0847 0.0847 0.0796 0.0796 16,000 -0.00(-4.70%)
Nov 17, 2017 0.0840 0.0850 0.0835 0.0835 9,000 +0.01(+10.74%)
Nov 16, 2017 0.0780 0.0780 0.0754 0.0754 73,250 -0.00(-5.75%)
Nov 15, 2017 0.0742 0.0800 0.0742 0.0800 16,000 -0.01(-14.26%)
Nov 14, 2017 0.0815 0.0934 0.0815 0.0933 3,757 +0.01(+9.76%)
Nov 13, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-2.97%)
Nov 10, 2017 0.0920 0.0920 0.0876 0.0876 19,300 +0.00(+2.70%)
Nov 09, 2017 0.0853 0.0853 0.0853 0.0853 15,000 -0.01(-6.26%)
Nov 07, 2017 0.0910 0.0910 0.0910 0 +0.00(+2.25%)
Nov 06, 2017 0.0927 0.0927 0.0888 0.0890 54,500 +0.00(+2.30%)
Nov 03, 2017 0.0870 0.0900 0.0869 0.0870 166,000 -0.01(-8.42%)
Nov 02, 2017 0.0980 0.0995 0.0950 0.0950 31,700 -0.01(-10.38%)
Nov 01, 2017 0.1000 0.1060 0.1000 0.1060 14,550 +0.01(+7.07%)
Oct 31, 2017 0.1058 0.1058 0.0910 0.0990 42,400 +0.01(+10.00%)
Oct 30, 2017 0.1032 0.1071 0.0900 0.0900 61,631 -0.01(-5.26%)
Oct 27, 2017 0.1000 0.1087 0.0880 0.0950 184,970 -0.00(-4.81%)
Oct 26, 2017 0.1100 0.1100 0.0900 0.0998 266,950 -0.01(-9.27%)
Oct 25, 2017 0.1040 0.1183 0.1000 0.1100 647,900 +0.01(+12.59%)
Oct 24, 2017 0.0895 0.1106 0.0780 0.0977 636,250 +0.01(+14.14%)
Oct 23, 2017 0.1029 0.1029 0.0856 0.0856 35,000 -0.00(-4.89%)
Oct 20, 2017 0.1112 0.1112 0.0900 0.0900 19,000 -0.01(-12.62%)
Oct 19, 2017 0.0750 0.1050 0.0676 0.1030 307,150 +0.03(+49.09%)
Oct 18, 2017 0.0700 0.0700 0.0688 0.0691 161,000 +0.01(+8.28%)
Oct 17, 2017 0.0624 0.0688 0.0624 0.0638 15,000 +0.00(+1.43%)
Oct 16, 2017 0.0550 0.0629 0.0550 0.0629 32,029 +0.00(+2.61%)
Oct 13, 2017 0.0520 0.0632 0.0520 0.0613 3,000 -0.00(-3.01%)
Oct 12, 2017 0.0531 0.0632 0.0531 0.0632 1,100 -0.00(-7.33%)
Oct 11, 2017 0.0620 0.0682 0.0550 0.0682 342,700 +0.00(+1.79%)
Oct 10, 2017 0.0670 0.0693 0.0670 0.0670 42,050 +0.00(+0.00%)
Oct 09, 2017 0.0669 0.0670 0.0669 0.0670 8,000 -0.00(-4.46%)
Oct 06, 2017 0.0708 0.0708 0.0567 0.0701 8,150 +0.01(+12.38%)
Oct 05, 2017 0.0648 0.0648 0.0648 0.0624 1,000 -0.01(-12.36%)
Oct 04, 2017 0.0629 0.0712 0.0629 0.0712 50,000 +0.01(+17.49%)
Oct 03, 2017 0.0606 0.0671 0.0600 0.0606 104,000 -0.00(-7.06%)
Sep 29, 2017 0.0652 0.0652 0.0652 0 -0.01(-8.17%)
Sep 28, 2017 0.0590 0.0713 0.0590 0.0710 40,500 +0.00(+2.16%)
Sep 27, 2017 0.0695 0.0695 0.0695 0.0695 16,000 -0.00(-6.08%)
Sep 26, 2017 0.0720 0.0740 0.0720 0.0740 9,000 +0.01(+12.29%)
Sep 25, 2017 0.0678 0.0678 0.0659 0.0659 30,000 -0.00(-5.86%)
Sep 22, 2017 0.0700 0.0700 0.0700 0.0700 10,039 +0.01(+9.72%)
Sep 21, 2017 0.0689 0.0689 0.0596 0.0638 56,601 -0.02(-20.65%)
Sep 19, 2017 0.0804 0.0804 0.0804 0 -0.00(-4.63%)
Sep 18, 2017 0.0850 0.0850 0.0700 0.0843 40,300 -0.00(-0.94%)
Sep 15, 2017 0.0769 0.0851 0.0700 0.0851 144,300 +0.01(+15.31%)
Sep 14, 2017 0.0720 0.0750 0.0700 0.0738 89,199 +0.00(+3.07%)
Sep 13, 2017 0.0680 0.0778 0.0680 0.0716 115,500 -0.01(-11.39%)
Sep 12, 2017 0.0868 0.0880 0.0731 0.0808 205,200 -0.01(-10.22%)
Sep 11, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 08, 2017 0.0970 0.1010 0.0850 0.0900 121,600 -0.01(-10.00%)
Sep 07, 2017 0.1077 0.1129 0.1000 0.1000 235,500 -0.00(-1.19%)
Sep 06, 2017 0.0890 0.1012 0.0890 0.1012 19,300 -0.00(-2.69%)
Sep 05, 2017 0.0950 0.1050 0.0950 0.1040 164,400 -0.00(-3.70%)
Sep 01, 2017 0.0998 0.1100 0.0997 0.1080 389,733 +0.00(+1.79%)
Aug 31, 2017 0.1018 0.1061 0.1018 0.1061 138,000 +0.00(+1.05%)
Aug 30, 2017 0.0980 0.1062 0.0980 0.1050 15,300 -0.00(-1.78%)
Aug 29, 2017 0.1079 0.1090 0.0950 0.1069 118,800 -0.00(-0.19%)
Aug 28, 2017 0.1072 0.1073 0.0950 0.1071 284,168 -0.00(-0.09%)
Aug 25, 2017 0.1121 0.1121 0.1009 0.1072 148,300 -0.01(-6.54%)
Aug 24, 2017 0.1036 0.1147 0.0996 0.1147 35,200 -0.00(-3.29%)
Aug 23, 2017 0.1145 0.1186 0.1135 0.1186 70,400 +0.01(+11.36%)
Aug 22, 2017 0.1036 0.1117 0.0975 0.1065 53,000 +0.00(+1.04%)
Aug 21, 2017 0.1053 0.1210 0.1023 0.1054 81,900 -0.01(-11.73%)
Aug 18, 2017 0.1046 0.1224 0.1046 0.1194 50,500 +0.02(+15.36%)
Aug 17, 2017 0.1010 0.1058 0.0917 0.1035 38,657 -0.00(-2.27%)
Aug 16, 2017 0.1040 0.1059 0.1000 0.1059 83,400 -0.01(-6.12%)
Aug 15, 2017 0.1150 0.1150 0.1045 0.1128 13,550 -0.00(-3.59%)
Aug 14, 2017 0.1150 0.1170 0.1010 0.1170 63,400 -0.00(-0.34%)
Aug 11, 2017 0.1183 0.1222 0.1144 0.1174 20,500 -0.01(-4.55%)
Aug 10, 2017 0.1080 0.1230 0.1080 0.1230 1,300 +0.00(+0.74%)
Aug 09, 2017 0.1200 0.1230 0.1171 0.1221 46,500 -0.00(-0.73%)
Aug 08, 2017 0.1230 0.1230 0.1230 0.1230 6,000 +0.02(+23.00%)
Aug 07, 2017 0.1200 0.1200 0.1000 0.1000 20,467 -0.02(-17.76%)
Aug 04, 2017 0.1200 0.1226 0.1143 0.1216 23,500 +0.00(+3.93%)
Aug 03, 2017 0.1100 0.1185 0.1100 0.1170 33,500 +0.00(+2.27%)
Aug 02, 2017 0.1235 0.1250 0.1100 0.1144 41,000 -0.01(-6.76%)
Aug 01, 2017 0.1227 0.1228 0.1076 0.1227 32,199 +0.00(+0.49%)
Jul 31, 2017 0.1100 0.1232 0.1092 0.1221 52,000 +0.00(+0.91%)
Jul 28, 2017 0.1125 0.1210 0.1125 0.1210 5,000 +0.01(+10.00%)
Jul 27, 2017 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-10.57%)
Jul 26, 2017 0.1199 0.1250 0.1078 0.1230 13,898 +0.01(+4.24%)
Jul 25, 2017 0.1190 0.1231 0.1069 0.1180 150,650 -0.00(-2.48%)
Jul 24, 2017 0.1199 0.1210 0.1199 0.1210 18,000 +0.00(+1.94%)
Jul 21, 2017 0.1187 0.1187 0.1187 0.1187 1,500 +0.00(+0.34%)
Jul 20, 2017 0.1093 0.1183 0.1093 0.1183 14,200 +0.00(+2.69%)
Jul 19, 2017 0.1230 0.1232 0.1152 0.1152 20,000 -0.01(-7.84%)
Jul 18, 2017 0.1150 0.1250 0.1150 0.1250 51,500 +0.01(+5.04%)
Jul 14, 2017 0.1190 0.1190 0.1190 0 +0.01(+8.18%)
Jul 13, 2017 0.0940 0.1100 0.0940 0.1100 63,000 +0.00(+4.66%)
Jul 12, 2017 0.0942 0.1051 0.0942 0.1051 4,000 -0.01(-5.74%)
Jul 11, 2017 0.1020 0.1115 0.0965 0.1115 56,900 +0.01(+8.36%)
Jul 10, 2017 0.1160 0.1160 0.1018 0.1029 123,655 -0.01(-8.04%)
Jul 07, 2017 0.1092 0.1147 0.1092 0.1119 7,000 +0.00(+4.09%)
Jul 06, 2017 0.1185 0.1185 0.1075 0.1075 67,500 -0.00(-3.24%)
Jul 05, 2017 0.1300 0.1300 0.1052 0.1111 579,505 -0.03(-21.21%)
Jul 03, 2017 0.1390 0.1410 0.1390 0.1410 13,900 +0.01(+5.46%)
Jun 30, 2017 0.1190 0.1337 0.1190 0.1337 62,000 +0.01(+4.45%)
Jun 29, 2017 0.1325 0.1337 0.1280 0.1280 17,000 -0.01(-4.12%)
Jun 28, 2017 0.1453 0.1453 0.1250 0.1335 44,930 -0.02(-10.70%)
Jun 27, 2017 0.1372 0.1495 0.1372 0.1495 9,300 +0.02(+13.52%)
Jun 26, 2017 0.1363 0.1380 0.1237 0.1317 137,328 +0.01(+6.99%)
Jun 23, 2017 0.1301 0.1400 0.1231 0.1231 93,500 -0.02(-11.50%)
Jun 22, 2017 0.1226 0.1391 0.1179 0.1391 58,500 +0.01(+7.00%)
Jun 21, 2017 0.1436 0.1436 0.1157 0.1300 129,159 -0.02(-11.74%)
Jun 20, 2017 0.1490 0.1490 0.1400 0.1473 27,666 -0.00(-2.90%)
Jun 19, 2017 0.1485 0.1517 0.1421 0.1517 61,000 +0.00(+1.13%)
Jun 16, 2017 0.1486 0.1550 0.1366 0.1500 518,500 +0.00(+0.00%)
Jun 15, 2017 0.1460 0.1550 0.1400 0.1500 41,259 +0.00(+2.04%)
Jun 14, 2017 0.1465 0.1550 0.1465 0.1470 12,100 +0.00(+1.10%)
Jun 13, 2017 0.1450 0.1550 0.1420 0.1454 192,161 -0.00(-1.02%)
Jun 12, 2017 0.1547 0.1580 0.1469 0.1469 120,900 -0.01(-5.23%)
Jun 09, 2017 0.1511 0.1550 0.1500 0.1550 74,500 +0.01(+3.33%)
Jun 08, 2017 0.1442 0.1500 0.1442 0.1500 37,000 +0.00(+1.76%)
Jun 07, 2017 0.1355 0.1474 0.1355 0.1474 2,160 -0.01(-4.10%)
Jun 06, 2017 0.1500 0.1540 0.1500 0.1537 84,300 +0.01(+4.84%)
Jun 05, 2017 0.1479 0.1500 0.1466 0.1466 134,000 +0.00(+2.66%)
Jun 02, 2017 0.1349 0.1428 0.1339 0.1428 14,900 +0.00(+1.28%)
Jun 01, 2017 0.1350 0.1426 0.1350 0.1410 72,004 +0.01(+6.02%)
May 31, 2017 0.1400 0.1400 0.1310 0.1330 46,500 -0.00(-1.48%)
May 30, 2017 0.1430 0.1430 0.1286 0.1350 177,500 -0.01(-6.90%)
May 26, 2017 0.1318 0.1700 0.1317 0.1450 165,550 +0.01(+7.41%)
May 25, 2017 0.1448 0.1448 0.1300 0.1350 196,100 -0.00(-3.16%)
May 24, 2017 0.1397 0.1446 0.1394 0.1394 26,100 -0.00(-3.19%)
May 23, 2017 0.1477 0.1550 0.1400 0.1440 62,750 -0.01(-7.10%)
May 22, 2017 0.1530 0.1550 0.1510 0.1550 11,000 +0.01(+3.33%)
May 19, 2017 0.1383 0.1500 0.1300 0.1500 73,530 +0.01(+7.14%)
May 18, 2017 0.1464 0.1464 0.1400 0.1400 61,400 -0.00(-3.45%)
May 17, 2017 0.1500 0.1500 0.1400 0.1450 28,350 -0.01(-4.79%)
May 16, 2017 0.1400 0.1750 0.1400 0.1523 69,230 +0.00(+2.97%)
May 15, 2017 0.1420 0.1479 0.1360 0.1479 115,600 +0.00(+2.64%)
May 12, 2017 0.1588 0.1590 0.1320 0.1441 467,470 -0.01(-8.80%)
May 11, 2017 0.1595 0.1595 0.1529 0.1580 43,750 -0.00(-1.25%)
May 10, 2017 0.1600 0.1650 0.1500 0.1600 198,000 +0.00(+0.95%)
May 09, 2017 0.1650 0.1700 0.1474 0.1585 353,025 -0.01(-3.94%)
May 08, 2017 0.1700 0.1700 0.1550 0.1650 284,775 +0.01(+3.13%)
May 05, 2017 0.1420 0.1600 0.1410 0.1600 32,340 +0.01(+5.26%)
May 04, 2017 0.1600 0.1750 0.1470 0.1520 73,900 -0.01(-5.00%)
May 03, 2017 0.1690 0.1690 0.1600 0.1600 46,060 -0.00(-0.44%)
May 02, 2017 0.1690 0.1700 0.1570 0.1607 51,860 -0.01(-5.58%)
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.