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

Advantage Lithium Corp (OP: AVLIF )

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 (%)
Jul 31, 2018 0.6463 0.6513 0.6326 0.6513 20,323 +0.02(+2.57%)
Jul 30, 2018 0.6550 0.6590 0.6350 0.6350 45,766 -0.01(-2.16%)
Jul 27, 2018 0.6401 0.6560 0.6090 0.6490 90,400 +0.01(+2.20%)
Jul 26, 2018 0.6331 0.6494 0.6205 0.6350 49,345 -0.01(-0.78%)
Jul 25, 2018 0.6318 0.6517 0.6145 0.6400 81,272 +0.02(+3.23%)
Jul 24, 2018 0.6090 0.6360 0.5940 0.6200 173,357 +0.01(+1.74%)
Jul 23, 2018 0.5894 0.6212 0.5854 0.6094 26,614 +0.01(+1.89%)
Jul 20, 2018 0.6143 0.6143 0.5750 0.5981 70,864 -0.01(-1.68%)
Jul 19, 2018 0.6100 0.6100 0.5853 0.6083 57,594 +0.02(+3.08%)
Jul 18, 2018 0.6006 0.6100 0.5761 0.5901 95,623 -0.01(-1.91%)
Jul 17, 2018 0.6370 0.6370 0.5940 0.6016 58,259 -0.02(-2.97%)
Jul 16, 2018 0.6360 0.6530 0.6100 0.6200 99,800 -0.02(-3.13%)
Jul 13, 2018 0.6400 0.6489 0.6349 0.6400 50,180 +0.00(+0.00%)
Jul 12, 2018 0.6190 0.6423 0.6115 0.6400 76,693 +0.02(+3.73%)
Jul 11, 2018 0.6582 0.6666 0.6130 0.6170 89,446 -0.04(-5.79%)
Jul 10, 2018 0.6800 0.6910 0.6549 0.6549 74,242 -0.03(-3.79%)
Jul 09, 2018 0.6712 0.7000 0.6650 0.6807 64,360 +0.00(+0.70%)
Jul 06, 2018 0.7040 0.7272 0.6754 0.6760 68,596 -0.02(-3.43%)
Jul 05, 2018 0.7110 0.7251 0.6978 0.7000 92,006 +0.04(+5.58%)
Jul 03, 2018 0.6630 0.6630 0.6630 0 -0.04(-5.29%)
Jul 02, 2018 0.7203 0.7500 0.6250 0.7000 187,155 +0.10(+16.67%)
Jun 29, 2018 0.6423 0.6463 0.5850 0.6000 129,887 -0.01(-1.10%)
Jun 28, 2018 0.5524 0.6144 0.5524 0.6067 234,418 +0.04(+6.42%)
Jun 27, 2018 0.6126 0.6192 0.5701 0.5701 174,744 -0.05(-8.27%)
Jun 26, 2018 0.6301 0.6350 0.6035 0.6215 76,891 -0.02(-3.01%)
Jun 25, 2018 0.6374 0.6502 0.5764 0.6408 149,567 -0.01(-1.41%)
Jun 22, 2018 0.6340 0.6550 0.6200 0.6500 324,183 -0.02(-2.55%)
Jun 21, 2018 0.7100 0.7180 0.6060 0.6670 545,331 -0.04(-6.20%)
Jun 20, 2018 0.7201 0.7419 0.7000 0.7111 135,270 -0.01(-1.92%)
Jun 19, 2018 0.7300 0.7374 0.7100 0.7250 102,154 -0.01(-0.68%)
Jun 18, 2018 0.7575 0.7622 0.7257 0.7300 111,285 -0.04(-4.82%)
Jun 15, 2018 0.7650 0.7500 0.7670 37,312 +0.00(+0.26%)
Jun 14, 2018 0.7635 0.7820 0.7566 0.7650 46,257 +0.02(+3.10%)
Jun 13, 2018 0.7210 0.7420 0.7168 0.7420 78,480 +0.03(+3.78%)
Jun 12, 2018 0.7590 0.7590 0.7089 0.7150 70,576 -0.02(-2.99%)
Jun 11, 2018 0.7652 0.7652 0.7366 0.7370 183,160 -0.02(-2.46%)
Jun 08, 2018 0.7622 0.7875 0.7536 0.7556 40,812 -0.01(-1.61%)
Jun 07, 2018 0.7700 0.7753 0.7547 0.7680 30,379 -0.02(-1.98%)
Jun 06, 2018 0.8036 0.8085 0.7718 0.7835 74,131 -0.02(-2.06%)
Jun 05, 2018 0.7833 0.8057 0.7609 0.8000 56,402 +0.02(+2.56%)
Jun 04, 2018 0.8005 0.8100 0.7750 0.7800 67,300 -0.03(-3.33%)
Jun 01, 2018 0.7891 0.8139 0.7885 0.8069 111,494 +0.01(+0.86%)
May 31, 2018 0.8000 0.8071 0.7800 0.8000 238,953 +0.03(+3.61%)
May 30, 2018 0.7640 0.7965 0.7600 0.7721 51,370 -0.01(-1.71%)
May 29, 2018 0.7719 0.7960 0.7700 0.7855 57,966 -0.04(-4.48%)
May 25, 2018 0.8223 0.8223 0.8223 0 +0.01(+1.27%)
May 24, 2018 0.8880 0.8880 0.8014 0.8120 350,416 -0.07(-7.55%)
May 23, 2018 0.8898 0.9000 0.8573 0.8783 197,403 +0.03(+3.33%)
May 22, 2018 0.9000 0.9170 0.8402 0.8500 26,498 -0.04(-4.49%)
May 21, 2018 0.8905 0.9000 0.8150 0.8900 48,959 +0.02(+2.69%)
May 18, 2018 0.8920 0.8922 0.8640 0.8667 102,371 -0.02(-2.07%)
May 17, 2018 0.8537 0.9016 0.8503 0.8850 175,802 +0.06(+7.27%)
May 16, 2018 0.7900 0.8331 0.7900 0.8250 72,121 +0.03(+3.38%)
May 15, 2018 0.8079 0.8280 0.7949 0.7980 134,001 -0.02(-2.42%)
May 14, 2018 0.7720 0.8180 0.7621 0.8178 102,284 +0.04(+4.85%)
May 11, 2018 0.7875 0.7960 0.7643 0.7800 147,205 +0.00(+0.52%)
May 10, 2018 0.7700 0.8037 0.7700 0.7760 20,531 -0.01(-0.86%)
May 09, 2018 0.8105 0.8120 0.7805 0.7827 78,333 +0.01(+0.73%)
May 08, 2018 0.8064 0.8240 0.7731 0.7770 173,914 +0.01(+1.56%)
May 07, 2018 0.6880 0.7654 0.6880 0.7651 224,918 +0.08(+11.26%)
May 04, 2018 0.7170 0.7170 0.6763 0.6877 62,290 -0.02(-2.48%)
May 03, 2018 0.6879 0.7052 0.6795 0.7052 96,608 +0.01(+1.35%)
May 02, 2018 0.7200 0.7200 0.6474 0.6958 197,766 -0.03(-3.90%)
May 01, 2018 0.7100 0.7395 0.7100 0.7240 52,110 -0.01(-1.83%)
Apr 30, 2018 0.7432 0.7527 0.7339 0.7375 34,130 -0.00(-0.45%)
Apr 27, 2018 0.7516 0.7600 0.7205 0.7408 43,427 -0.01(-1.63%)
Apr 26, 2018 0.7600 0.7640 0.7323 0.7531 116,713 -0.01(-0.99%)
Apr 25, 2018 0.7550 0.7750 0.7300 0.7606 58,524 -0.01(-1.73%)
Apr 24, 2018 0.7550 0.7762 0.7538 0.7740 30,749 -0.01(-1.10%)
Apr 23, 2018 0.7766 0.7826 0.7558 0.7826 48,693 +0.00(+0.33%)
Apr 20, 2018 0.7760 0.7820 0.7600 0.7800 41,466 +0.00(+0.00%)
Apr 19, 2018 0.7956 0.7975 0.7700 0.7800 75,480 -0.02(-2.21%)
Apr 18, 2018 0.7150 0.7976 0.7150 0.7976 75,195 +0.02(+2.68%)
Apr 17, 2018 0.7740 0.8019 0.7713 0.7768 49,447 -0.00(-0.41%)
Apr 16, 2018 0.8087 0.8330 0.7663 0.7800 80,095 -0.02(-2.87%)
Apr 13, 2018 0.8067 0.8068 0.7832 0.8030 51,054 +0.02(+2.49%)
Apr 12, 2018 0.7951 0.8133 0.7746 0.7835 69,654 -0.02(-2.37%)
Apr 11, 2018 0.7870 0.8304 0.7870 0.8025 32,946 -0.03(-3.22%)
Apr 10, 2018 0.8359 0.8411 0.8028 0.8292 113,072 +0.02(+1.87%)
Apr 09, 2018 0.8091 0.8240 0.7940 0.8140 79,640 +0.04(+4.90%)
Apr 06, 2018 0.7901 0.7935 0.7700 0.7760 65,025 -0.00(-0.13%)
Apr 05, 2018 0.7715 0.8003 0.7680 0.7770 47,788 -0.00(-0.03%)
Apr 04, 2018 0.7800 0.8000 0.7700 0.7772 133,916 -0.04(-4.72%)
Apr 03, 2018 0.8030 0.8400 0.7992 0.8157 70,611 -0.01(-1.13%)
Apr 02, 2018 0.8100 0.8250 0.7700 0.8250 81,515 +0.01(+0.61%)
Mar 29, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.54%)
Mar 28, 2018 0.7612 0.8177 0.7612 0.7997 171,420 +0.03(+3.43%)
Mar 27, 2018 0.7976 0.8000 0.7516 0.7732 70,448 -0.02(-2.25%)
Mar 26, 2018 0.8133 0.8133 0.7227 0.7910 304,399 -0.02(-2.94%)
Mar 23, 2018 0.8200 0.8302 0.7865 0.8150 166,812 +0.01(+0.75%)
Mar 22, 2018 0.8600 0.8600 0.8087 0.8089 77,819 -0.04(-4.89%)
Mar 21, 2018 0.8153 0.8505 0.8000 0.8505 69,847 +0.03(+3.72%)
Mar 20, 2018 0.8305 0.8381 0.8050 0.8200 107,746 -0.02(-2.19%)
Mar 19, 2018 0.8452 0.8452 0.8118 0.8384 62,651 -0.00(-0.20%)
Mar 16, 2018 0.8478 0.8499 0.8305 0.8401 51,749 +0.01(+1.24%)
Mar 15, 2018 0.8666 0.8700 0.8290 0.8298 48,515 -0.04(-4.52%)
Mar 14, 2018 0.8400 0.8691 0.8219 0.8691 119,139 +0.03(+3.46%)
Mar 13, 2018 0.8649 0.8679 0.8315 0.8400 53,492 -0.02(-1.87%)
Mar 12, 2018 0.8693 0.8850 0.8300 0.8560 103,215 -0.02(-2.39%)
Mar 09, 2018 0.8855 0.8910 0.8600 0.8770 126,686 -0.02(-2.20%)
Mar 08, 2018 0.9088 0.9200 0.8746 0.8967 77,308 -0.02(-2.09%)
Mar 07, 2018 0.9321 0.9475 0.8800 0.9158 130,552 -0.01(-0.99%)
Mar 06, 2018 0.8944 0.9268 0.8854 0.9250 293,746 +0.05(+6.29%)
Mar 05, 2018 0.8514 0.8780 0.8395 0.8703 179,896 +0.02(+2.51%)
Mar 02, 2018 0.8348 0.8500 0.8032 0.8490 169,881 +0.02(+1.92%)
Mar 01, 2018 0.8675 0.8856 0.8100 0.8330 307,262 -0.04(-4.18%)
Feb 28, 2018 0.8717 0.8950 0.8690 0.8693 151,681 +0.00(+0.27%)
Feb 27, 2018 0.8300 0.8800 0.8200 0.8670 203,299 -0.01(-1.37%)
Feb 26, 2018 0.9400 0.9650 0.8696 0.8790 300,867 -0.07(-7.78%)
Feb 23, 2018 0.9558 0.9564 0.9300 0.9532 48,446 +0.04(+4.05%)
Feb 22, 2018 0.9510 0.9510 0.9161 0.9161 29,450 -0.00(-0.43%)
Feb 21, 2018 0.9640 0.9640 0.9200 0.9201 95,518 -0.02(-1.89%)
Feb 20, 2018 0.9477 0.9757 0.9283 0.9378 118,535 -0.02(-2.45%)
Feb 16, 2018 0.9614 0.9614 0.9614 0 +0.04(+4.13%)
Feb 15, 2018 0.9760 0.9890 0.9227 0.9233 186,218 -0.00(-0.14%)
Feb 14, 2018 0.9200 0.9374 0.9090 0.9246 73,052 +0.02(+2.62%)
Feb 13, 2018 0.8965 0.9010 155,570 -0.05(-5.06%)
Feb 12, 2018 0.9727 0.9896 0.9416 0.9490 127,349 -0.01(-0.84%)
Feb 09, 2018 0.9606 0.9850 0.8947 0.9570 286,841 +0.01(+0.95%)
Feb 08, 2018 0.9825 0.9906 0.9039 0.9480 380,628 -0.01(-1.35%)
Feb 07, 2018 1.011 1.011 0.9486 0.9610 82,113 +0.03(+3.33%)
Feb 06, 2018 0.8360 0.9470 0.8360 0.9300 175,055 +0.05(+5.20%)
Feb 05, 2018 0.8490 0.9515 0.8258 0.8840 338,247 -0.05(-5.76%)
Feb 02, 2018 0.9895 1.010 0.8928 0.9380 353,639 -0.06(-6.08%)
Feb 01, 2018 1.043 1.060 0.9900 0.9987 144,284 -0.04(-3.51%)
Jan 31, 2018 1.030 1.048 0.9820 1.035 283,154 +0.06(+5.86%)
Jan 30, 2018 1.100 1.100 0.9777 0.9777 265,241 -0.08(-7.76%)
Jan 29, 2018 1.110 1.110 1.042 1.060 185,134 -0.00(-0.01%)
Jan 26, 2018 1.057 1.090 1.050 1.060 157,251 -0.00(-0.33%)
Jan 25, 2018 1.090 1.120 1.055 1.064 85,919 -0.01(-1.08%)
Jan 24, 2018 1.030 1.090 1.030 1.075 174,407 +0.04(+4.30%)
Jan 23, 2018 1.046 1.070 1.017 1.031 246,011 -0.02(-1.82%)
Jan 22, 2018 1.000 1.071 1.000 1.050 249,055 +0.03(+2.81%)
Jan 19, 2018 1.045 1.080 1.020 1.021 355,386 -0.04(-3.47%)
Jan 18, 2018 1.124 1.135 1.028 1.058 516,915 -0.06(-5.45%)
Jan 17, 2018 1.065 1.129 1.050 1.119 899,346 +0.08(+7.60%)
Jan 16, 2018 0.9810 1.040 0.9810 1.040 427,937 +0.09(+9.47%)
Jan 12, 2018 0.9500 0.9500 0.9500 0 +0.03(+2.89%)
Jan 11, 2018 1.010 1.010 0.9104 0.9233 471,621 -0.08(-7.75%)
Jan 10, 2018 1.052 1.052 0.9861 1.001 212,472 -0.02(-1.87%)
Jan 09, 2018 1.070 1.070 1.010 1.020 170,428 -0.04(-3.35%)
Jan 08, 2018 1.090 1.090 1.040 1.055 287,879 -0.00(-0.07%)
Jan 05, 2018 1.026 1.070 1.020 1.056 171,258 +0.04(+3.73%)
Jan 04, 2018 1.054 1.054 1.000 1.018 183,643 -0.03(-3.05%)
Jan 03, 2018 1.080 1.080 1.020 1.050 359,248 +0.01(+0.96%)
Jan 02, 2018 1.010 1.060 0.9800 1.040 266,438 +0.06(+6.56%)
Dec 29, 2017 0.9760 0.9760 0.9760 0 +0.03(+3.28%)
Dec 28, 2017 0.9350 0.9658 0.9205 0.9450 123,305 +0.00(+0.08%)
Dec 27, 2017 0.9680 0.9680 0.9040 0.9442 104,007 -0.06(-5.58%)
Dec 26, 2017 0.8800 1.000 0.8800 1.000 181,043 +0.08(+9.06%)
Dec 22, 2017 0.9188 0.9210 0.8800 0.9169 126,960 -0.01(-0.77%)
Dec 21, 2017 0.9500 0.9900 0.9107 0.9240 105,323 -0.02(-1.76%)
Dec 20, 2017 0.9895 0.9895 0.9142 0.9406 98,040 -0.02(-1.71%)
Dec 19, 2017 0.9182 0.9570 0.9160 0.9570 203,577 +0.08(+9.62%)
Dec 18, 2017 0.8044 0.8970 0.7752 0.8730 382,068 +0.09(+11.21%)
Dec 15, 2017 0.8440 0.8440 0.7730 0.7850 146,687 -0.04(-5.02%)
Dec 14, 2017 0.8650 0.8650 0.8000 0.8265 98,183 +0.01(+1.49%)
Dec 13, 2017 0.8880 0.8969 0.8094 0.8144 160,271 -0.01(-1.26%)
Dec 12, 2017 0.8100 0.8540 0.7961 0.8248 308,625 +0.02(+2.89%)
Dec 11, 2017 0.8220 0.8262 0.7700 0.8016 187,973 -0.02(-2.97%)
Dec 08, 2017 0.8560 0.8600 0.8100 0.8262 128,908 -0.01(-1.51%)
Dec 07, 2017 0.8240 0.8531 0.7784 0.8388 216,010 +0.02(+2.42%)
Dec 06, 2017 0.8670 0.8670 0.7810 0.8190 316,372 -0.04(-4.99%)
Dec 05, 2017 0.8940 0.9100 0.8159 0.8620 322,895 -0.02(-2.27%)
Dec 04, 2017 0.9240 0.9240 0.8664 0.8820 168,721 -0.02(-2.67%)
Dec 01, 2017 0.9720 0.9720 0.9000 0.9062 157,876 -0.03(-3.10%)
Nov 30, 2017 0.9163 0.9609 0.9163 0.9352 224,830 +0.04(+4.49%)
Nov 29, 2017 0.9000 0.9400 0.8894 0.8950 245,824 -0.03(-3.34%)
Nov 28, 2017 0.9500 0.9561 0.9023 0.9259 204,069 -0.02(-2.43%)
Nov 27, 2017 0.9570 0.9740 0.9317 0.9490 398,784 +0.04(+4.29%)
Nov 24, 2017 0.9163 0.9440 0.9000 0.9100 74,489 -0.01(-1.09%)
Nov 22, 2017 0.9544 0.9544 0.8952 0.9200 203,310 -0.04(-4.16%)
Nov 21, 2017 0.9986 0.9986 0.9251 0.9599 330,350 +0.01(+1.36%)
Nov 20, 2017 0.9200 0.9550 0.8943 0.9470 960,404 +0.05(+5.23%)
Nov 17, 2017 0.9300 0.9300 0.8202 0.9000 760,822 -0.00(-0.00%)
Nov 16, 2017 0.7860 0.9097 0.7860 0.9000 369,331 +0.17(+22.55%)
Nov 15, 2017 0.7841 0.8030 0.7163 0.7344 518,272 -0.16(-17.77%)
Nov 14, 2017 0.9246 0.9500 0.8270 0.8931 801,520 -0.12(-11.57%)
Nov 13, 2017 1.011 1.018 0.9600 1.010 339,627 -0.01(-0.98%)
Nov 10, 2017 1.030 1.050 0.9200 1.020 473,879 -0.01(-0.78%)
Nov 09, 2017 1.080 1.117 0.9819 1.028 593,803 -0.02(-1.91%)
Nov 08, 2017 0.9371 1.048 0.9134 1.048 668,367 +0.12(+12.69%)
Nov 07, 2017 0.8631 0.9300 0.8400 0.9300 456,878 +0.09(+10.22%)
Nov 06, 2017 0.8580 0.8662 0.8051 0.8438 265,617 +0.03(+3.22%)
Nov 03, 2017 0.8450 0.8700 0.7600 0.8175 475,032 -0.02(-2.79%)
Nov 02, 2017 0.8150 0.8800 0.7700 0.8410 555,868 +0.07(+9.69%)
Nov 01, 2017 0.7350 0.7730 0.7150 0.7667 371,767 +0.06(+9.22%)
Oct 31, 2017 0.6800 0.7190 0.6630 0.7020 470,615 +0.03(+5.09%)
Oct 30, 2017 0.6400 0.6680 0.6225 0.6680 266,825 +0.03(+5.33%)
Oct 27, 2017 0.6297 0.6450 0.6000 0.6342 238,595 -0.02(-3.76%)
Oct 26, 2017 0.6100 0.6590 0.5730 0.6590 645,895 +0.09(+16.41%)
Oct 25, 2017 0.5264 0.5676 0.5007 0.5661 509,543 +0.09(+19.13%)
Oct 24, 2017 0.4863 0.4950 0.4650 0.4752 428,601 +0.01(+1.28%)
Oct 23, 2017 0.4949 0.5038 0.4535 0.4692 178,484 -0.02(-3.71%)
Oct 20, 2017 0.5100 0.5126 0.4811 0.4873 150,599 -0.02(-3.77%)
Oct 19, 2017 0.4767 0.5100 0.4596 0.5064 171,259 +0.04(+7.63%)
Oct 18, 2017 0.4500 0.4846 0.4429 0.4705 281,100 +0.02(+4.59%)
Oct 17, 2017 0.4278 0.4500 0.4200 0.4498 250,309 +0.02(+5.27%)
Oct 16, 2017 0.4165 0.4500 0.4165 0.4273 152,511 +0.02(+3.97%)
Oct 13, 2017 0.4031 0.4299 0.4031 0.4110 58,266 -0.01(-2.14%)
Oct 12, 2017 0.4511 0.4525 0.4124 0.4200 121,650 -0.03(-5.94%)
Oct 11, 2017 0.4376 0.4600 0.4344 0.4465 65,193 -0.00(-0.84%)
Oct 10, 2017 0.4364 0.4533 0.4300 0.4503 43,655 +0.02(+4.72%)
Oct 09, 2017 0.4449 0.4680 0.4040 0.4300 86,072 -0.01(-2.21%)
Oct 06, 2017 0.4558 0.4558 0.4332 0.4397 35,770 -0.01(-1.74%)
Oct 05, 2017 0.4290 0.4674 0.4100 0.4475 164,157 +0.01(+2.90%)
Oct 04, 2017 0.4620 0.4620 0.4189 0.4349 161,973 -0.03(-7.21%)
Oct 03, 2017 0.4674 0.4775 0.4500 0.4687 70,132 +0.01(+2.18%)
Oct 02, 2017 0.4775 0.5003 0.4587 0.4587 159,900 -0.01(-2.46%)
Sep 29, 2017 0.4703 0.4923 0.4630 0.4703 419,565 +0.03(+7.78%)
Sep 28, 2017 0.4302 0.4600 0.4210 0.4363 236,731 +0.01(+3.54%)
Sep 27, 2017 0.4420 0.4429 0.4165 0.4214 64,499 -0.00(-0.85%)
Sep 26, 2017 0.4430 0.4430 0.4100 0.4250 138,080 -0.00(-0.26%)
Sep 25, 2017 0.4770 0.4770 0.4215 0.4261 76,935 -0.02(-3.81%)
Sep 22, 2017 0.4589 0.4589 0.4400 0.4430 29,470 +0.01(+2.19%)
Sep 21, 2017 0.4700 0.4715 0.4335 0.4335 54,443 -0.03(-6.91%)
Sep 20, 2017 0.4529 0.4860 0.4515 0.4657 101,907 +0.02(+5.27%)
Sep 19, 2017 0.5478 0.5540 0.4341 0.4424 199,573 -0.08(-15.25%)
Sep 18, 2017 0.5000 0.5299 0.4815 0.5220 276,297 +0.05(+10.66%)
Sep 15, 2017 0.4300 0.4866 0.4220 0.4717 143,325 +0.07(+18.07%)
Sep 14, 2017 0.4137 0.4206 0.3880 0.3995 42,319 -0.01(-1.33%)
Sep 13, 2017 0.3986 0.4232 0.3986 0.4049 111,351 +0.01(+3.29%)
Sep 12, 2017 0.3850 0.4301 0.3763 0.3920 104,891 +0.01(+3.27%)
Sep 11, 2017 0.3400 0.3850 0.3400 0.3796 185,158 +0.04(+10.32%)
Sep 08, 2017 0.3445 0.3445 0.3252 0.3441 40,007 -0.00(-1.40%)
Sep 07, 2017 0.3315 0.3490 0.3315 0.3490 48,925 +0.01(+2.89%)
Sep 06, 2017 0.3430 0.3450 0.3324 0.3392 24,298 -0.00(-0.24%)
Sep 05, 2017 0.3400 0.3400 0.3300 0.3400 24,950 -0.00(-0.29%)
Sep 01, 2017 0.3424 0.3496 0.3341 0.3410 17,700 +0.00(+0.77%)
Aug 31, 2017 0.3070 0.3525 0.3070 0.3384 190,089 +0.02(+5.42%)
Aug 30, 2017 0.3199 0.3210 0.2972 0.3210 11,338 -0.00(-0.16%)
Aug 29, 2017 0.3181 0.3219 0.3181 0.3215 13,660 -0.00(-0.34%)
Aug 28, 2017 0.3140 0.3226 0.3140 0.3226 12,100 +0.00(+1.35%)
Aug 25, 2017 0.3160 0.3354 0.3160 0.3183 23,350 -0.01(-2.66%)
Aug 24, 2017 0.3210 0.3330 0.3210 0.3270 10,900 -0.00(-0.91%)
Aug 23, 2017 0.3354 0.3354 0.3300 0.3300 800 +0.01(+1.85%)
Aug 22, 2017 0.3133 0.3240 0.3133 0.3240 10,300 +0.01(+4.18%)
Aug 21, 2017 0.3060 0.3300 0.3060 0.3110 21,384 -0.00(-1.40%)
Aug 18, 2017 0.3100 0.3154 0.2965 0.3154 21,093 -0.00(-0.82%)
Aug 17, 2017 0.3110 0.3207 0.3040 0.3180 18,900 +0.02(+4.95%)
Aug 16, 2017 0.2967 0.3100 0.2870 0.3030 19,636 -0.00(-0.03%)
Aug 15, 2017 0.3290 0.3290 0.3000 0.3031 18,900 -0.01(-4.23%)
Aug 14, 2017 0.3230 0.3345 0.3165 0.3165 16,312 -0.01(-2.68%)
Aug 11, 2017 0.3300 0.3300 0.3230 0.3252 23,506 -0.00(-1.45%)
Aug 10, 2017 0.3466 0.3466 0.3300 0.3300 15,210 +0.00(+0.00%)
Aug 09, 2017 0.3350 0.3404 0.3300 0.3300 9,715 -0.01(-2.46%)
Aug 08, 2017 0.3500 0.3500 0.3300 0.3383 37,920 -0.01(-3.06%)
Aug 07, 2017 0.3500 0.3600 0.3350 0.3490 87,382 -0.01(-3.06%)
Aug 04, 2017 0.3663 0.3663 0.3479 0.3600 31,954 -0.00(-0.25%)
Aug 03, 2017 0.3710 0.3790 0.3609 0.3609 14,385 -0.01(-3.86%)
Aug 02, 2017 0.3638 0.3754 0.3599 0.3754 29,528 +0.01(+1.43%)
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.