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

Lion One Metals Ltd (OP: LOMLF )

0.3805 -0.0095 (-2.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 11, 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 (%)
May 31, 2022 0.8200 0.8388 0.8030 0.8358 14,860 +0.03(+3.27%)
May 27, 2022 0.8300 0.8568 0.7974 0.8093 44,745 -0.04(-4.79%)
May 26, 2022 0.8404 0.8500 0.8288 0.8500 13,382 +0.01(+1.38%)
May 25, 2022 0.7950 0.8384 0.7906 0.8384 27,100 +0.03(+3.97%)
May 24, 2022 0.7401 0.8064 0.7401 0.8064 50,350 +0.06(+8.68%)
May 23, 2022 0.8200 0.8200 0.7254 0.7420 38,912 -0.02(-2.12%)
May 20, 2022 0.7728 0.7851 0.7411 0.7581 72,919 -0.02(-2.81%)
May 19, 2022 0.7600 0.7828 0.7595 0.7800 11,000 +0.03(+4.00%)
May 18, 2022 0.7529 0.7750 0.7500 0.7500 15,257 -0.02(-2.60%)
May 17, 2022 0.8250 0.8250 0.7677 0.7700 9,852 -0.04(-5.31%)
May 16, 2022 0.7695 0.8274 0.7695 0.8132 29,345 +0.05(+6.20%)
May 13, 2022 0.7223 0.7721 0.7100 0.7657 21,268 +0.03(+4.18%)
May 12, 2022 0.6877 0.7350 0.6736 0.7350 102,869 +0.04(+5.42%)
May 11, 2022 0.7434 0.7500 0.6894 0.6972 336,217 -0.04(-5.78%)
May 10, 2022 0.7373 0.7604 0.7173 0.7400 152,752 -0.01(-1.33%)
May 09, 2022 0.7700 0.7997 0.7500 0.7500 152,614 -0.06(-6.83%)
May 06, 2022 0.8114 0.8600 0.7985 0.8050 114,500 -0.03(-3.94%)
May 05, 2022 0.8600 0.8756 0.8229 0.8380 51,986 -0.00(-0.24%)
May 04, 2022 0.8407 0.8515 0.8078 0.8400 21,093 -0.01(-0.67%)
May 03, 2022 0.8408 0.8457 0.8250 0.8457 41,288 -0.01(-1.71%)
May 02, 2022 0.8822 0.9002 0.8400 0.8604 107,027 -0.05(-5.98%)
Apr 29, 2022 0.8719 0.9151 0.8180 0.9151 41,604 +0.05(+6.01%)
Apr 28, 2022 0.8071 0.8632 0.7981 0.8632 24,110 +0.07(+8.58%)
Apr 27, 2022 0.7942 0.8179 0.7884 0.7950 161,885 -0.02(-1.85%)
Apr 26, 2022 0.8471 0.8627 0.8100 0.8100 161,566 -0.03(-3.93%)
Apr 25, 2022 0.8121 0.8798 0.8100 0.8431 81,991 -0.02(-2.87%)
Apr 22, 2022 0.8760 0.8880 0.8510 0.8680 90,563 -0.03(-3.73%)
Apr 21, 2022 0.8620 0.9243 0.8620 0.9016 69,150 -0.01(-1.24%)
Apr 20, 2022 0.9066 0.9316 0.9000 0.9129 55,850 +0.01(+1.07%)
Apr 19, 2022 0.9149 0.9151 0.9032 0.9032 30,250 -0.02(-2.36%)
Apr 18, 2022 0.9630 0.9630 0.9056 0.9250 23,771 +0.02(+1.65%)
Apr 14, 2022 0.9300 0.9300 0.9020 0.9100 46,543 -0.01(-1.09%)
Apr 13, 2022 0.8758 0.9500 0.8758 0.9200 31,477 +0.02(+2.54%)
Apr 12, 2022 0.9166 0.9500 0.8730 0.8972 217,431 +0.01(+0.82%)
Apr 11, 2022 0.9021 0.9246 0.8745 0.8899 163,183 -0.03(-2.93%)
Apr 08, 2022 0.9541 0.9794 0.8900 0.9168 165,360 +0.01(+1.64%)
Apr 07, 2022 0.9498 0.9592 0.9000 0.9020 86,341 -0.03(-3.41%)
Apr 06, 2022 0.9340 0.9800 0.9338 0.9338 32,623 -0.00(-0.02%)
Apr 05, 2022 0.9380 0.9590 0.9298 0.9340 4,045 -0.01(-1.51%)
Apr 04, 2022 0.9620 0.9800 0.9300 0.9483 98,940 +0.04(+4.67%)
Apr 01, 2022 0.9730 0.9730 0.9060 0.9060 154,090 -0.04(-4.63%)
Mar 31, 2022 0.9620 0.9688 0.9453 0.9500 47,523 -0.03(-3.26%)
Mar 30, 2022 1.030 1.030 0.9451 0.9820 100,270 -0.02(-1.80%)
Mar 29, 2022 1.000 1.020 0.9900 1.000 78,104 +0.01(+1.01%)
Mar 28, 2022 1.020 1.030 0.9843 0.9900 100,875 -0.05(-4.59%)
Mar 25, 2022 1.010 1.038 0.9775 1.038 81,519 +0.04(+4.43%)
Mar 24, 2022 0.9600 1.020 0.9500 0.9936 128,972 +0.05(+5.42%)
Mar 23, 2022 0.9497 0.9835 0.9170 0.9425 101,267 +0.00(+0.04%)
Mar 22, 2022 0.9065 0.9494 0.9056 0.9421 29,411 +0.04(+4.10%)
Mar 21, 2022 0.9123 0.9138 0.8950 0.9050 68,332 +0.00(+0.53%)
Mar 18, 2022 0.9121 0.9200 0.8950 0.9002 100,871 -0.02(-1.80%)
Mar 17, 2022 0.9031 0.9212 0.8962 0.9167 88,055 +0.02(+1.86%)
Mar 16, 2022 0.9000 0.9181 0.9000 0.9000 36,646 -0.00(-0.11%)
Mar 15, 2022 0.9162 0.9178 0.8778 0.9010 90,137 -0.02(-2.07%)
Mar 14, 2022 0.9500 0.9660 0.9200 0.9200 112,092 -0.03(-3.36%)
Mar 11, 2022 0.9443 0.9685 0.9443 0.9520 84,495 +0.00(+0.37%)
Mar 10, 2022 0.9633 0.9764 0.9484 0.9485 44,860 -0.00(-0.47%)
Mar 09, 2022 0.9614 0.9614 0.9400 0.9530 96,628 +0.00(+0.32%)
Mar 08, 2022 0.9692 0.9994 0.9500 0.9500 153,144 -0.02(-2.06%)
Mar 07, 2022 0.9600 0.9900 0.9475 0.9700 128,178 +0.01(+1.20%)
Mar 04, 2022 0.9860 0.9963 0.9490 0.9585 181,139 -0.05(-5.03%)
Mar 03, 2022 1.000 1.010 0.9800 1.009 73,529 +0.01(+1.36%)
Mar 02, 2022 1.010 1.040 0.9763 0.9958 109,785 +0.02(+1.57%)
Mar 01, 2022 0.9510 0.9860 0.9452 0.9804 51,124 +0.03(+3.20%)
Feb 28, 2022 0.9949 0.9949 0.9300 0.9500 71,413 -0.00(-0.03%)
Feb 25, 2022 0.9440 0.9725 0.9442 0.9503 81,177 -0.03(-3.03%)
Feb 24, 2022 1.040 1.050 0.9774 0.9800 124,830 -0.02(-1.71%)
Feb 23, 2022 1.020 1.029 0.9800 0.9970 184,169 +0.02(+2.42%)
Feb 22, 2022 0.9636 0.9800 0.9189 0.9734 116,041 +0.03(+3.47%)
Feb 18, 2022 0.9408 0 +0.01(+1.36%)
Feb 17, 2022 0.9480 0.9547 0.9282 0.9282 101,445 +0.00(+0.16%)
Feb 16, 2022 0.9224 0.9500 0.9081 0.9267 87,013 +0.03(+3.54%)
Feb 15, 2022 0.9075 0.9155 0.8900 0.8950 103,434 -0.01(-0.56%)
Feb 14, 2022 0.8826 0.9433 0.8826 0.9000 117,496 +0.01(+0.94%)
Feb 11, 2022 0.8699 0.9040 0.8699 0.8916 79,398 -0.01(-0.93%)
Feb 10, 2022 0.9335 0.9890 0.8900 0.9000 88,538 -0.02(-2.02%)
Feb 09, 2022 0.8943 0.9300 0.8943 0.9186 84,596 +0.03(+3.87%)
Feb 08, 2022 0.8970 0.8970 0.8500 0.8844 121,070 +0.03(+2.96%)
Feb 07, 2022 0.8593 0.8800 0.8500 0.8590 61,860 +0.01(+1.06%)
Feb 04, 2022 0.8351 0.8503 0.8300 0.8500 60,283 +0.02(+2.41%)
Feb 03, 2022 0.8400 0.8230 0.8300 41,034 -0.01(-1.45%)
Feb 02, 2022 0.8308 0.8461 0.8225 0.8422 38,811 +0.00(+0.39%)
Feb 01, 2022 0.8400 0.8531 0.8300 0.8389 41,100 -0.00(-0.13%)
Jan 31, 2022 0.7850 0.8672 0.7850 0.8400 143,130 +0.04(+5.00%)
Jan 28, 2022 0.8200 0.8338 0.7954 0.8000 125,916 -0.02(-2.32%)
Jan 27, 2022 0.8673 0.8677 0.8000 0.8190 51,064 -0.05(-5.44%)
Jan 26, 2022 0.8553 0.9257 0.8548 0.8661 116,911 +0.02(+1.89%)
Jan 25, 2022 0.8198 0.8557 0.8198 0.8500 191,505 +0.06(+7.39%)
Jan 24, 2022 0.8190 0.8500 0.7775 0.7915 52,241 -0.02(-2.28%)
Jan 21, 2022 0.8284 0.8625 0.8087 0.8100 39,941 -0.02(-2.41%)
Jan 20, 2022 0.8674 0.8674 0.8300 0.8300 74,386 -0.05(-5.45%)
Jan 19, 2022 0.8131 0.8778 0.8000 0.8778 109,924 +0.07(+8.18%)
Jan 18, 2022 0.8169 0.8360 0.8000 0.8114 70,500 -0.02(-2.48%)
Jan 14, 2022 0.8320 0 -0.01(-0.83%)
Jan 13, 2022 0.8480 0.8766 0.8377 0.8390 57,047 -0.00(-0.12%)
Jan 12, 2022 0.8347 0.8400 0.8200 0.8400 46,953 +0.04(+4.61%)
Jan 11, 2022 0.8130 0.8287 0.8030 0.8030 20,320 +0.00(+0.38%)
Jan 10, 2022 0.8000 0.8100 0.7940 0.8000 15,693 -0.01(-0.62%)
Jan 07, 2022 0.7700 0.8198 0.7700 0.8050 42,899 -0.01(-1.11%)
Jan 06, 2022 0.8100 0.8150 0.7945 0.8140 76,213 -0.00(-0.12%)
Jan 05, 2022 0.8339 0.8499 0.8100 0.8150 94,963 -0.03(-3.89%)
Jan 04, 2022 0.8629 0.8629 0.8300 0.8480 15,529 -0.00(-0.24%)
Jan 03, 2022 0.8390 0.8700 0.8200 0.8500 54,238 -0.00(-0.16%)
Dec 31, 2021 0.8055 0.8671 0.8055 0.8514 64,392 +0.03(+3.83%)
Dec 30, 2021 0.8300 0.8357 0.8200 0.8200 29,957 -0.01(-1.20%)
Dec 29, 2021 0.8600 0.8800 0.8300 0.8300 58,268 -0.04(-4.05%)
Dec 28, 2021 0.8845 0.8845 0.8500 0.8650 52,185 +0.04(+4.22%)
Dec 27, 2021 0.8413 0.9030 0.8300 0.8300 117,849 -0.03(-3.49%)
Dec 23, 2021 0.8400 0.8700 0.8333 0.8600 54,909 +0.03(+3.14%)
Dec 22, 2021 0.8315 0.8440 0.8250 0.8338 43,198 +0.00(+0.28%)
Dec 21, 2021 0.8485 0.8485 0.8260 0.8315 27,980 +0.00(+0.20%)
Dec 20, 2021 0.8234 0.8400 0.8234 0.8298 124,148 +0.01(+1.20%)
Dec 17, 2021 0.8330 0.8500 0.8140 0.8200 49,760 -0.01(-0.87%)
Dec 16, 2021 0.8270 0.8400 0.8100 0.8272 49,700 +0.02(+2.47%)
Dec 15, 2021 0.7906 0.8100 0.7800 0.8073 61,993 +0.01(+1.08%)
Dec 14, 2021 0.7905 0.8200 0.7800 0.7987 66,378 -0.02(-1.89%)
Dec 13, 2021 0.8166 0.8166 0.7800 0.8141 50,261 +0.01(+1.38%)
Dec 10, 2021 0.8200 0.8300 0.7914 0.8030 67,359 -0.03(-3.28%)
Dec 09, 2021 0.8117 0.8400 0.8045 0.8302 31,150 +0.00(+0.33%)
Dec 08, 2021 0.8426 0.8430 0.8184 0.8275 25,975 -0.01(-1.49%)
Dec 07, 2021 0.8300 0.8515 0.8269 0.8400 51,246 +0.02(+2.66%)
Dec 06, 2021 0.8598 0.8598 0.8087 0.8182 28,330 -0.02(-2.60%)
Dec 03, 2021 0.8151 0.8400 0.7800 0.8400 102,091 +0.03(+3.81%)
Dec 02, 2021 0.8200 0.8244 0.7838 0.8092 114,667 -0.01(-1.21%)
Dec 01, 2021 0.8003 0.8500 0.8003 0.8191 61,783 +0.01(+1.57%)
Nov 30, 2021 0.8348 0.8400 0.8000 0.8064 78,113 -0.00(-0.44%)
Nov 29, 2021 0.8445 0.8630 0.8100 0.8100 111,200 -0.03(-3.47%)
Nov 26, 2021 0.8874 0.8907 0.8307 0.8391 166,537 -0.06(-6.31%)
Nov 24, 2021 0.8900 0.8977 0.8800 0.8956 82,697 +0.00(+0.55%)
Nov 23, 2021 0.8622 0.8907 0.8524 0.8907 73,845 +0.01(+1.22%)
Nov 22, 2021 0.9700 0.9920 0.8700 0.8800 197,390 -0.09(-9.28%)
Nov 19, 2021 0.9790 0.9900 0.9600 0.9700 392,875 -0.00(-0.29%)
Nov 18, 2021 1.005 0.9728 0.9640 0.9728 307,150 +0.00(+0.29%)
Nov 17, 2021 0.9500 0.9800 0.8800 0.9700 217,185 +0.05(+5.43%)
Nov 16, 2021 0.9275 0.9900 0.9100 0.9200 260,603 +0.01(+1.24%)
Nov 15, 2021 0.7700 0.9238 0.7700 0.9087 435,289 +0.13(+17.25%)
Nov 12, 2021 0.7875 0.8081 0.7750 0.7750 179,908 -0.02(-3.03%)
Nov 11, 2021 0.8100 0.8665 0.7900 0.7992 101,122 -0.04(-4.60%)
Nov 10, 2021 0.8514 0.8377 47,424 +0.00(+0.05%)
Nov 09, 2021 0.8400 0.8404 0.8100 0.8373 51,425 +0.01(+0.82%)
Nov 08, 2021 0.8380 0.8461 0.8225 0.8305 37,250 +0.01(+1.28%)
Nov 05, 2021 0.8259 0.8377 0.8150 0.8200 46,701 -0.01(-1.20%)
Nov 04, 2021 0.9085 0.9085 0.8300 0.8300 43,174 -0.02(-2.35%)
Nov 03, 2021 0.8476 0.8600 0.8400 0.8500 65,620 -0.01(-1.16%)
Nov 02, 2021 0.8655 0.8815 0.8555 0.8600 89,560 -0.01(-0.99%)
Nov 01, 2021 0.8861 0.8923 0.8683 0.8686 79,727 -0.02(-2.25%)
Oct 29, 2021 0.8975 0.8975 0.8714 0.8886 36,975 -0.01(-1.27%)
Oct 28, 2021 0.8900 0.9000 0.8810 0.9000 59,150 +0.02(+2.26%)
Oct 27, 2021 0.9044 0.9090 0.8801 0.8801 56,732 -0.04(-4.40%)
Oct 26, 2021 0.9179 0.9206 77,337 +0.00(+0.07%)
Oct 25, 2021 0.8992 0.9206 0.8918 0.9200 67,950 +0.04(+4.53%)
Oct 22, 2021 0.8783 0.9257 0.8783 0.8801 17,547 +0.01(+1.28%)
Oct 21, 2021 0.9130 0.9130 0.8641 0.8690 79,883 -0.03(-2.91%)
Oct 20, 2021 0.9570 0.9570 0.8900 0.8950 32,669 +0.00(+0.37%)
Oct 19, 2021 0.8800 0.8917 0.8760 0.8917 12,356 +0.00(+0.50%)
Oct 18, 2021 0.9000 0.9100 0.8540 0.8873 41,087 -0.00(-0.30%)
Oct 15, 2021 0.9450 0.9450 0.8888 0.8900 57,573 -0.01(-1.11%)
Oct 14, 2021 0.9245 0.9310 0.9000 0.9000 116,224 -0.02(-1.75%)
Oct 13, 2021 0.8800 0.9160 0.8592 0.9160 47,127 +0.04(+5.00%)
Oct 12, 2021 0.9250 0.9250 0.8722 0.8724 126,193 -0.03(-3.07%)
Oct 11, 2021 0.9220 0.9275 0.9000 0.9000 31,340 -0.02(-1.90%)
Oct 08, 2021 0.8800 0.9174 0.8610 0.9174 47,559 +0.05(+5.25%)
Oct 07, 2021 0.8893 0.8964 0.8594 0.8716 35,231 -0.01(-1.29%)
Oct 06, 2021 0.8508 0.8918 0.8273 0.8830 62,820 -0.01(-0.79%)
Oct 05, 2021 0.8324 0.8900 0.8324 0.8900 32,352 +0.03(+3.36%)
Oct 04, 2021 0.8500 0.8611 0.8457 0.8611 10,700 +0.01(+1.31%)
Oct 01, 2021 0.8700 0.8731 0.8500 0.8500 53,615 -0.01(-0.58%)
Sep 30, 2021 0.8414 0.8572 0.8375 0.8550 55,869 +0.02(+2.58%)
Sep 29, 2021 0.8810 0.8810 0.8200 0.8335 49,700 -0.02(-2.48%)
Sep 28, 2021 0.8729 0.8948 0.8500 0.8547 65,874 -0.05(-5.03%)
Sep 27, 2021 0.8854 0.9188 0.8389 0.9000 118,187 +0.06(+7.64%)
Sep 24, 2021 0.8418 0.8526 0.8361 0.8361 10,925 +0.00(+0.49%)
Sep 23, 2021 0.8534 0.8534 0.8182 0.8320 38,884 -0.01(-1.76%)
Sep 22, 2021 0.8800 0.8800 0.8399 0.8469 55,249 +0.01(+0.82%)
Sep 21, 2021 0.8810 0.8810 0.8000 0.8400 93,346 +0.00(+0.26%)
Sep 20, 2021 0.8313 0.8590 0.7700 0.8378 99,661 -0.04(-4.25%)
Sep 17, 2021 0.8629 0.8750 0.8500 0.8750 59,607 -0.01(-1.50%)
Sep 16, 2021 0.8488 0.8883 0.8488 0.8883 96,492 +0.00(+0.03%)
Sep 15, 2021 0.9000 0.9050 0.8800 0.8880 46,281 -0.01(-1.60%)
Sep 14, 2021 0.8874 0.9230 0.8500 0.9024 92,913 +0.01(+1.40%)
Sep 13, 2021 0.8900 0.9253 0.8653 0.8899 37,054 -0.01(-1.12%)
Sep 10, 2021 0.8604 0.9211 0.8500 0.9000 66,369 +0.09(+11.11%)
Sep 09, 2021 0.8190 0.8272 0.8000 0.8100 16,323 -0.01(-1.22%)
Sep 08, 2021 0.8400 0.8400 0.8200 0.8200 44,812 -0.02(-2.38%)
Sep 07, 2021 0.8450 0.8682 0.8170 0.8400 72,976 +0.01(+1.55%)
Sep 03, 2021 0.8289 0.8450 0.8229 0.8272 28,184 -0.01(-1.34%)
Sep 02, 2021 0.8330 0.8384 0.8190 0.8384 24,191 +0.00(+0.11%)
Sep 01, 2021 0.8472 0.8596 0.8373 0.8375 22,779 -0.01(-0.64%)
Aug 31, 2021 0.8500 0.8600 0.8100 0.8429 114,709 -0.02(-2.76%)
Aug 30, 2021 0.8818 0.8900 0.8571 0.8668 14,241 -0.02(-1.81%)
Aug 27, 2021 0.8617 0.8828 0.8480 0.8828 63,353 +0.03(+3.25%)
Aug 26, 2021 0.8575 0.8597 0.8526 0.8550 7,400 +0.00(+0.00%)
Aug 25, 2021 0.8520 0.8601 0.8480 0.8550 16,440 -0.00(-0.55%)
Aug 24, 2021 0.8480 0.8634 0.8480 0.8597 55,440 +0.00(+0.40%)
Aug 23, 2021 0.8033 0.8563 0.8033 0.8563 35,944 +0.05(+5.72%)
Aug 20, 2021 0.8128 0.8165 0.7972 0.8100 34,950 +0.01(+0.62%)
Aug 19, 2021 0.8248 0.8400 0.8050 0.8050 89,270 -0.02(-2.42%)
Aug 18, 2021 0.8090 0.8500 0.8090 0.8250 111,590 -0.03(-3.06%)
Aug 17, 2021 0.8555 0.8700 0.8400 0.8510 107,535 -0.03(-3.34%)
Aug 16, 2021 0.9118 0.9118 0.8551 0.8804 95,623 -0.04(-3.94%)
Aug 13, 2021 0.8997 0.9165 0.8900 0.9165 11,755 +0.03(+2.98%)
Aug 12, 2021 0.9100 0.9100 0.8900 0.8900 7,826 -0.01(-1.17%)
Aug 11, 2021 0.9100 0.9230 0.9005 0.9005 32,411 -0.01(-1.05%)
Aug 10, 2021 0.8939 0.9208 0.8939 0.9101 30,330 +0.00(+0.45%)
Aug 09, 2021 0.9450 0.9507 0.9000 0.9060 75,501 -0.05(-5.15%)
Aug 06, 2021 0.9690 0.9690 0.9060 0.9552 101,913 -0.01(-1.52%)
Aug 05, 2021 0.9652 0.9717 0.9600 0.9699 45,989 +0.01(+1.41%)
Aug 04, 2021 0.9761 0.9792 0.9500 0.9564 129,224 -0.03(-3.49%)
Aug 03, 2021 1.010 1.010 0.9747 0.9910 51,762 -0.06(-5.62%)
Aug 02, 2021 1.035 1.060 1.010 1.050 9,532 +0.04(+3.97%)
Jul 30, 2021 1.019 1.019 0.9950 1.010 36,553 -0.00(-0.01%)
Jul 29, 2021 1.040 1.040 0.9837 1.010 93,376 +0.02(+2.43%)
Jul 28, 2021 0.9600 0.9860 0.9513 0.9860 129,629 +0.05(+4.89%)
Jul 27, 2021 0.9310 0.9502 0.9103 0.9400 45,915 -0.01(-1.06%)
Jul 26, 2021 0.8300 0.9532 0.8216 0.9501 181,639 +0.09(+10.41%)
Jul 23, 2021 0.8685 0.8790 0.8300 0.8605 47,428 -0.04(-4.13%)
Jul 22, 2021 0.8891 0.8976 0.8858 0.8976 11,900 +0.02(+2.16%)
Jul 21, 2021 0.9595 0.9595 0.8276 0.8786 46,847 -0.03(-2.83%)
Jul 20, 2021 0.8440 0.9147 0.8187 0.9042 119,569 +0.09(+11.63%)
Jul 19, 2021 0.8270 0.8494 0.8000 0.8100 149,365 -0.03(-3.57%)
Jul 16, 2021 0.9548 0.9548 0.8356 0.8400 67,570 -0.10(-10.94%)
Jul 15, 2021 0.8845 0.9850 0.8845 0.9432 44,553 +0.02(+1.73%)
Jul 14, 2021 0.8978 0.9321 0.8973 0.9272 23,527 +0.02(+2.00%)
Jul 13, 2021 0.9277 0.9277 0.8812 0.9090 16,140 -0.03(-2.78%)
Jul 12, 2021 0.8980 0.9650 0.8480 0.9350 173,429 +0.04(+3.89%)
Jul 09, 2021 0.9100 0.9600 0.8900 0.9000 94,494 -0.04(-4.13%)
Jul 08, 2021 0.9966 0.9966 0.9366 0.9388 92,817 -0.04(-4.20%)
Jul 07, 2021 0.9288 0.9920 0.9288 0.9800 87,202 +0.03(+3.16%)
Jul 06, 2021 1.003 1.003 0.9170 0.9500 39,128 +0.03(+3.01%)
Jul 02, 2021 1.000 1.030 0.9222 0.9222 49,011 -0.08(-7.78%)
Jul 01, 2021 0.9900 1.010 0.9800 1.000 46,018 +0.05(+5.26%)
Jun 30, 2021 0.8620 0.9999 0.8266 0.9500 206,647 +0.13(+16.15%)
Jun 29, 2021 0.8500 0.8610 0.8100 0.8179 133,427 -0.04(-4.90%)
Jun 28, 2021 0.8941 0.9038 0.8400 0.8600 104,463 -0.03(-3.63%)
Jun 25, 2021 0.8360 0.9205 0.8360 0.8924 138,064 +0.03(+3.77%)
Jun 24, 2021 0.8745 0.8900 0.8480 0.8600 115,053 -0.01(-1.15%)
Jun 23, 2021 0.9150 0.9150 0.8700 0.8700 124,952 -0.04(-4.46%)
Jun 22, 2021 0.9200 0.9225 0.9026 0.9106 28,831 -0.01(-0.73%)
Jun 21, 2021 0.9100 0.9213 0.8650 0.9173 118,251 +0.01(+0.80%)
Jun 18, 2021 0.9223 0.9447 0.9055 0.9100 25,317 -0.01(-1.09%)
Jun 17, 2021 0.9390 0.9499 0.9074 0.9200 136,645 -0.03(-3.16%)
Jun 16, 2021 0.9720 0.9727 0.9400 0.9500 129,943 -0.01(-1.04%)
Jun 15, 2021 0.9599 0.9739 0.9510 0.9600 48,144 -0.00(-0.06%)
Jun 14, 2021 0.9762 0.9891 0.9600 0.9606 41,735 -0.01(-0.93%)
Jun 11, 2021 0.9877 0.9877 0.9600 0.9696 35,441 -0.03(-2.81%)
Jun 10, 2021 0.9699 1.022 0.9667 0.9976 132,130 +0.03(+2.85%)
Jun 09, 2021 0.9699 0.9751 0.9500 0.9700 93,222 +0.00(+0.00%)
Jun 08, 2021 0.9667 0.9708 0.9440 0.9700 647,858 +0.00(+0.41%)
Jun 07, 2021 0.9891 1.000 0.9601 0.9660 324,163 -0.01(-1.43%)
Jun 04, 2021 1.000 1.020 0.9600 0.9800 128,453 -0.02(-2.00%)
Jun 03, 2021 1.030 1.049 0.9977 1.000 112,826 -0.03(-2.95%)
Jun 02, 2021 1.080 1.080 1.010 1.030 70,654 -0.03(-2.79%)
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.