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

Ivanhoe Mines Ltd (OP: IVPAF )

14.45 +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 31, 2016 1.414 1.420 1.330 1.396 173,183 -0.03(-2.39%)
Aug 30, 2016 1.512 1.512 1.392 1.430 457,758 -0.03(-2.29%)
Aug 29, 2016 1.354 1.476 1.336 1.464 523,483 +0.18(+14.20%)
Aug 26, 2016 1.320 1.340 1.270 1.282 180,039 +0.03(+2.29%)
Aug 25, 2016 1.270 1.320 1.225 1.253 186,233 -0.02(-1.35%)
Aug 24, 2016 1.320 1.320 1.210 1.270 366,256 -0.05(-4.14%)
Aug 23, 2016 1.320 1.350 1.297 1.325 151,705 +0.01(+0.57%)
Aug 22, 2016 1.311 1.330 1.281 1.317 178,035 +0.02(+1.33%)
Aug 19, 2016 1.310 1.320 1.280 1.300 121,014 -0.02(-1.49%)
Aug 18, 2016 1.330 1.350 1.310 1.320 86,603 -0.01(-1.03%)
Aug 17, 2016 1.340 1.343 1.280 1.333 270,789 -0.02(-1.23%)
Aug 16, 2016 1.320 1.370 1.300 1.350 475,208 +0.09(+7.14%)
Aug 15, 2016 1.390 1.470 1.260 1.260 640,964 -0.07(-5.26%)
Aug 12, 2016 1.456 1.519 1.330 1.330 816,494 -0.04(-3.20%)
Aug 11, 2016 1.347 1.374 1.300 1.374 415,959 +0.09(+6.84%)
Aug 10, 2016 1.279 1.320 1.230 1.286 367,103 +0.09(+7.17%)
Aug 09, 2016 1.167 1.200 1.130 1.200 525,959 +0.08(+7.14%)
Aug 08, 2016 1.110 1.150 1.098 1.120 177,316 +0.01(+1.19%)
Aug 05, 2016 1.090 1.107 1.060 1.107 146,015 -0.00(-0.23%)
Aug 04, 2016 1.060 1.118 1.060 1.109 237,362 +0.03(+2.71%)
Aug 03, 2016 1.090 1.105 1.030 1.080 148,321 -0.02(-2.10%)
Aug 02, 2016 1.139 1.190 1.080 1.103 410,812 -0.05(-4.07%)
Aug 01, 2016 1.130 1.150 1.110 1.150 155,434 +0.04(+3.60%)
Jul 29, 2016 0.9825 1.120 0.9792 1.110 353,328 +0.15(+16.18%)
Jul 28, 2016 0.9172 0.9586 0.9084 0.9554 559,477 +0.05(+5.53%)
Jul 27, 2016 0.8865 0.9053 0.8793 0.9053 386,353 +0.03(+2.87%)
Jul 26, 2016 0.8430 0.8818 0.8430 0.8800 148,126 +0.04(+4.40%)
Jul 25, 2016 0.8571 0.8571 0.8283 0.8429 60,485 -0.03(-3.01%)
Jul 22, 2016 0.8590 0.8860 0.8499 0.8691 255,659 -0.00(-0.10%)
Jul 21, 2016 0.8716 0.8761 0.8635 0.8700 37,960 +0.02(+2.36%)
Jul 20, 2016 0.8757 0.8757 0.8405 0.8499 113,647 -0.02(-2.67%)
Jul 19, 2016 0.8860 0.8874 0.8555 0.8732 62,673 -0.01(-0.66%)
Jul 18, 2016 0.8728 0.8870 0.8550 0.8790 81,599 +0.01(+0.98%)
Jul 15, 2016 0.9099 0.9110 0.8700 0.8705 188,001 -0.04(-4.28%)
Jul 14, 2016 0.8997 0.9201 0.8997 0.9094 111,208 +0.01(+0.93%)
Jul 13, 2016 0.8767 0.9080 0.8748 0.9010 355,235 +0.02(+2.27%)
Jul 12, 2016 0.9140 0.9140 0.7928 0.8810 598,739 +0.01(+0.78%)
Jul 11, 2016 0.8335 0.8969 0.8270 0.8742 250,680 +0.06(+7.59%)
Jul 08, 2016 0.8000 0.8014 0.8125 23,408 +0.01(+1.56%)
Jul 07, 2016 0.7950 0.8201 0.7900 0.8000 40,550 -0.00(-0.53%)
Jul 05, 2016 0.8000 0.8300 0.7859 0.8043 141,490 -0.03(-3.10%)
Jul 01, 2016 0.8300 0.8300 0.8300 0 +0.05(+6.82%)
Jun 30, 2016 0.7664 0.7888 0.7633 0.7770 151,957 +0.01(+0.65%)
Jun 29, 2016 0.7600 0.7884 0.7512 0.7720 91,830 +0.01(+1.58%)
Jun 28, 2016 0.7437 0.7600 0.7402 0.7600 36,401 +0.02(+2.72%)
Jun 27, 2016 0.7470 0.7533 0.7145 0.7399 95,009 -0.01(-1.35%)
Jun 24, 2016 0.7791 0.7920 0.7400 0.7500 270,689 -0.03(-3.85%)
Jun 23, 2016 0.7555 0.7890 0.7555 0.7800 52,379 +0.01(+1.89%)
Jun 22, 2016 0.8091 0.8091 0.7655 0.7655 16,650 -0.02(-2.63%)
Jun 21, 2016 0.7993 0.8100 0.7789 0.7862 23,500 -0.01(-1.70%)
Jun 20, 2016 0.7610 0.8100 0.7500 0.7998 75,912 +0.05(+6.07%)
Jun 17, 2016 0.7500 0.7575 0.7500 0.7540 21,133 +0.01(+0.80%)
Jun 16, 2016 0.7546 0.7546 0.7350 0.7480 257,361 -0.01(-1.16%)
Jun 15, 2016 0.7548 0.7590 0.7424 0.7568 52,150 +0.02(+2.27%)
Jun 14, 2016 0.7600 0.7710 0.7369 0.7400 97,062 -0.02(-3.23%)
Jun 13, 2016 0.7800 0.7800 0.7600 0.7647 46,420 +0.00(+0.62%)
Jun 10, 2016 0.7700 0.7900 0.7600 0.7600 62,633 +0.00(+0.00%)
Jun 09, 2016 0.7670 0.7760 0.7600 0.7600 46,230 -0.02(-2.56%)
Jun 08, 2016 0.7800 0.7945 0.7588 0.7800 131,006 +0.02(+2.17%)
Jun 07, 2016 0.7568 0.7800 0.7451 0.7634 43,210 +0.00(+0.07%)
Jun 06, 2016 0.7721 0.7728 0.7530 0.7629 178,575 +0.00(+0.47%)
Jun 03, 2016 0.7619 0.7790 0.7592 0.7593 58,400 +0.01(+1.51%)
Jun 02, 2016 0.7443 0.7581 0.7300 0.7480 30,000 +0.01(+0.73%)
Jun 01, 2016 0.7356 0.7540 0.7150 0.7426 90,525 +0.02(+3.14%)
May 31, 2016 0.7150 0.7500 0.7150 0.7200 557,534 -0.04(-4.79%)
May 27, 2016 0.7562 0.7562 0.7562 0 -0.04(-5.04%)
May 26, 2016 0.8205 0.8235 0.7830 0.7963 204,567 -0.01(-0.77%)
May 25, 2016 0.7796 0.8073 0.7739 0.8025 174,175 +0.03(+3.83%)
May 24, 2016 0.8082 0.8082 0.7700 0.7729 102,732 -0.08(-9.07%)
May 23, 2016 0.7974 0.8530 0.7800 0.8500 66,614 +0.05(+6.02%)
May 20, 2016 0.8003 0.8060 0.7900 0.8017 30,118 -0.01(-0.76%)
May 19, 2016 0.7820 0.8104 0.7667 0.8078 138,462 -0.00(-0.27%)
May 18, 2016 0.8500 0.8676 0.8095 0.8100 199,273 -0.05(-5.57%)
May 17, 2016 0.8673 0.8780 0.8547 0.8578 287,164 +0.00(+0.27%)
May 16, 2016 0.8501 0.8780 0.8420 0.8555 260,357 +0.03(+3.07%)
May 13, 2016 0.8370 0.8550 0.8160 0.8300 260,906 +0.02(+2.99%)
May 12, 2016 0.8157 0.8360 0.7834 0.8059 98,315 -0.00(-0.14%)
May 11, 2016 0.8130 0.8199 0.7872 0.8070 180,565 +0.05(+6.18%)
May 10, 2016 0.7703 0.7762 0.7470 0.7600 67,009 +0.00(+0.00%)
May 09, 2016 0.7990 0.7990 0.7438 0.7600 196,135 -0.03(-4.11%)
May 06, 2016 0.8079 0.8110 0.7717 0.7926 223,077 +0.01(+1.36%)
May 05, 2016 0.8000 0.8067 0.7638 0.7820 144,180 +0.01(+1.65%)
May 04, 2016 0.8330 0.8330 0.7474 0.7693 573,775 -0.04(-4.67%)
May 03, 2016 0.8620 0.8620 0.8000 0.8070 421,317 -0.05(-5.75%)
May 02, 2016 0.8809 0.8809 0.8395 0.8562 245,335 +0.02(+3.01%)
Apr 29, 2016 0.8178 0.8653 0.8100 0.8312 202,739 +0.02(+2.62%)
Apr 28, 2016 0.8078 0.8400 0.8078 0.8100 36,649 +0.02(+2.71%)
Apr 27, 2016 0.7600 0.7900 0.7500 0.7886 145,200 +0.03(+3.38%)
Apr 26, 2016 0.7700 0.7798 0.7600 0.7628 92,420 -0.01(-1.69%)
Apr 25, 2016 0.8100 0.8108 0.7759 0.7759 120,798 -0.04(-5.26%)
Apr 22, 2016 0.8295 0.8430 0.8000 0.8190 63,339 -0.01(-1.12%)
Apr 21, 2016 0.8570 0.8570 0.7760 0.8283 126,813 +0.00(+0.40%)
Apr 20, 2016 0.8530 0.8900 0.8250 0.8250 167,070 -0.01(-1.32%)
Apr 19, 2016 0.7500 0.8412 0.7500 0.8360 62,851 +0.10(+13.00%)
Apr 18, 2016 0.7250 0.7444 0.7250 0.7398 64,907 +0.01(+1.34%)
Apr 15, 2016 0.7250 0.7360 0.7190 0.7300 28,205 +0.01(+1.39%)
Apr 14, 2016 0.7550 0.7550 0.7100 0.7200 119,250 -0.02(-2.31%)
Apr 13, 2016 0.7010 0.7514 0.6835 0.7370 154,250 +0.04(+5.33%)
Apr 12, 2016 0.7120 0.7310 0.6920 0.6997 371,720 -0.02(-2.24%)
Apr 11, 2016 0.6897 0.7190 0.6854 0.7157 175,139 +0.05(+6.82%)
Apr 08, 2016 0.6400 0.6700 0.6330 0.6700 64,300 +0.03(+5.18%)
Apr 07, 2016 0.6400 0.6429 0.6200 0.6370 131,350 +0.01(+1.13%)
Apr 06, 2016 0.6526 0.6526 0.6299 0.6299 11,400 +0.00(+0.14%)
Apr 05, 2016 0.6310 0.6507 0.6290 0.6290 20,200 -0.01(-0.94%)
Apr 04, 2016 0.6470 0.6470 0.6350 0.6350 8,520 +0.01(+0.79%)
Apr 01, 2016 0.6351 0.6378 0.6300 0.6300 42,000 -0.02(-3.08%)
Mar 31, 2016 0.6510 0.6817 0.6500 0.6500 52,000 +0.00(+0.00%)
Mar 30, 2016 0.6724 0.6983 0.6491 0.6500 80,700 +0.00(+0.00%)
Mar 29, 2016 0.6178 0.6500 0.5915 0.6500 40,255 -0.00(-0.15%)
Mar 28, 2016 0.6477 0.6510 0.6349 0.6510 266,380 +0.02(+2.46%)
Mar 24, 2016 0.6354 0.6354 0.6354 0 +0.01(+0.86%)
Mar 23, 2016 0.6644 0.6644 0.6300 0.6300 67,188 -0.04(-5.89%)
Mar 22, 2016 0.6750 0.6950 0.6694 0.6694 35,780 -0.00(-0.09%)
Mar 21, 2016 0.6450 0.6831 0.6450 0.6700 53,775 +0.03(+4.79%)
Mar 18, 2016 0.7194 0.7194 0.6394 0.6394 28,630 -0.07(-10.26%)
Mar 17, 2016 0.6955 0.7125 0.6656 0.7125 150,773 +0.04(+5.37%)
Mar 16, 2016 0.6490 0.6762 0.6265 0.6762 82,912 +0.03(+4.67%)
Mar 15, 2016 0.6310 0.6460 0.6080 0.6460 85,200 -0.00(-0.15%)
Mar 14, 2016 0.6494 0.6494 0.6369 0.6470 25,272 -0.02(-3.13%)
Mar 11, 2016 0.6360 0.6700 0.6343 0.6679 51,724 +0.04(+6.13%)
Mar 10, 2016 0.6113 0.6352 0.6100 0.6293 48,714 +0.02(+3.16%)
Mar 09, 2016 0.5840 0.6100 0.5840 0.6100 105,080 +0.03(+5.17%)
Mar 08, 2016 0.6090 0.6100 0.5800 0.5800 220,400 -0.04(-6.30%)
Mar 07, 2016 0.6008 0.6218 0.6000 0.6190 143,090 +0.02(+2.60%)
Mar 04, 2016 0.5993 0.6300 0.5992 0.6033 273,503 +0.02(+2.74%)
Mar 03, 2016 0.5612 0.6080 0.5593 0.5872 128,200 +0.04(+6.96%)
Mar 02, 2016 0.5170 0.5490 0.5170 0.5490 91,950 +0.03(+5.58%)
Mar 01, 2016 0.5110 0.5200 0.5100 0.5200 10,200 +0.02(+3.73%)
Feb 29, 2016 0.5120 0.5120 0.4910 0.5013 180,857 -0.00(-0.81%)
Feb 26, 2016 0.5100 0.5133 0.5054 0.5054 57,400 -0.00(-0.90%)
Feb 25, 2016 0.5027 0.5265 0.5000 0.5100 28,150 -0.01(-1.03%)
Feb 24, 2016 0.4860 0.5153 0.4700 0.5153 44,470 +0.03(+5.16%)
Feb 23, 2016 0.5015 0.5060 0.4890 0.4900 134,435 -0.00(-0.83%)
Feb 22, 2016 0.4930 0.5090 0.4920 0.4941 63,380 +0.02(+3.48%)
Feb 19, 2016 0.4828 0.4832 0.4775 0.4775 2,250 -0.00(-0.97%)
Feb 18, 2016 0.5060 0.5100 0.4822 0.4822 217,422 +0.01(+1.30%)
Feb 17, 2016 0.4580 0.4940 0.4507 0.4760 201,950 +0.03(+5.78%)
Feb 16, 2016 0.4600 0.4642 0.4500 0.4500 92,800 +0.02(+5.16%)
Feb 12, 2016 0.4279 0.4279 0.4279 0 +0.02(+5.65%)
Feb 11, 2016 0.4280 0.4280 0.4039 0.4050 125,880 -0.02(-3.80%)
Feb 10, 2016 0.4262 0.4360 0.4210 0.4210 57,800 -0.01(-3.11%)
Feb 09, 2016 0.4505 0.4505 0.4345 0.4345 18,650 -0.00(-0.39%)
Feb 08, 2016 0.4580 0.4650 0.4359 0.4362 62,430 -0.02(-4.76%)
Feb 05, 2016 0.4535 0.4600 0.4483 0.4580 108,824 -0.00(-1.02%)
Feb 04, 2016 0.4934 0.5000 0.4600 0.4627 38,750 -0.01(-2.36%)
Feb 03, 2016 0.4600 0.4954 0.4600 0.4739 121,688 +0.03(+6.47%)
Feb 02, 2016 0.4648 0.4730 0.4279 0.4451 99,903 -0.02(-3.99%)
Feb 01, 2016 0.4877 0.4877 0.4500 0.4636 80,040 -0.01(-2.17%)
Jan 29, 2016 0.4625 0.4739 0.4500 0.4739 18,100 +0.03(+6.14%)
Jan 28, 2016 0.4350 0.4498 0.4350 0.4465 32,200 +0.01(+2.81%)
Jan 27, 2016 0.4320 0.4470 0.4158 0.4343 55,800 -0.01(-1.30%)
Jan 26, 2016 0.4026 0.4419 0.4026 0.4400 70,200 +0.06(+14.70%)
Jan 25, 2016 0.4079 0.4104 0.3795 0.3836 53,972 -0.01(-1.89%)
Jan 22, 2016 0.3840 0.4010 0.3836 0.3910 109,750 +0.01(+3.08%)
Jan 21, 2016 0.3704 0.3840 0.3650 0.3793 24,000 +0.01(+1.58%)
Jan 20, 2016 0.3773 0.3800 0.3570 0.3734 163,437 -0.01(-3.39%)
Jan 19, 2016 0.3940 0.4120 0.3865 0.3865 28,500 -0.00(-0.59%)
Jan 15, 2016 0.3888 0.3888 0.3888 0 -0.02(-5.79%)
Jan 14, 2016 0.4210 0.4210 0.4014 0.4127 115,455 -0.01(-1.74%)
Jan 13, 2016 0.4340 0.4340 0.4160 0.4200 27,000 -0.00(-0.71%)
Jan 12, 2016 0.4207 0.4340 0.4170 0.4230 49,398 +0.00(+0.71%)
Jan 11, 2016 0.4347 0.4347 0.4175 0.4200 93,500 -0.01(-3.18%)
Jan 08, 2016 0.4273 0.4338 0.4225 0.4338 63,240 +0.00(+0.88%)
Jan 07, 2016 0.4368 0.4445 0.4210 0.4300 233,400 -0.01(-3.15%)
Jan 06, 2016 0.4421 0.4600 0.4400 0.4440 37,222 -0.00(-0.22%)
Jan 05, 2016 0.4520 0.4540 0.4450 0.4450 9,300 +0.01(+1.14%)
Jan 04, 2016 0.4520 0.4520 0.4400 0.4400 93,653 -0.02(-4.35%)
Dec 31, 2015 0.4600 0.4600 0.4600 0 +0.01(+2.29%)
Dec 30, 2015 0.4400 0.4520 0.4350 0.4497 27,677 +0.01(+2.20%)
Dec 29, 2015 0.4350 0.4433 0.4350 0.4400 127,861 +0.00(+0.69%)
Dec 28, 2015 0.4370 0.4450 0.4370 0.4370 24,020 -0.00(-0.12%)
Dec 24, 2015 0.4375 0.4375 0.4375 0 -0.00(-0.56%)
Dec 23, 2015 0.4505 0.4538 0.4348 0.4400 50,627 -0.00(-0.72%)
Dec 22, 2015 0.4400 0.4432 0.4300 0.4432 36,300 -0.00(-1.09%)
Dec 21, 2015 0.4400 0.4493 0.4330 0.4481 33,125 +0.02(+4.21%)
Dec 18, 2015 0.4490 0.4588 0.4300 0.4300 497,650 -0.01(-1.15%)
Dec 17, 2015 0.4510 0.4525 0.4271 0.4350 83,152 -0.02(-4.40%)
Dec 16, 2015 0.4547 0.4590 0.4463 0.4550 57,100 +0.00(+0.44%)
Dec 15, 2015 0.4500 0.4691 0.4500 0.4530 24,300 -0.00(-0.44%)
Dec 14, 2015 0.4631 0.4631 0.4530 0.4550 48,000 -0.01(-2.71%)
Dec 11, 2015 0.4570 0.4677 0.4545 0.4677 68,500 +0.00(+0.44%)
Dec 10, 2015 0.4587 0.4749 0.4587 0.4656 43,100 +0.01(+2.85%)
Dec 09, 2015 0.4782 0.4819 0.4509 0.4527 53,256 -0.01(-1.59%)
Dec 08, 2015 0.5036 0.5200 0.4537 0.4600 192,800 -0.02(-4.74%)
Dec 07, 2015 0.4810 0.5038 0.4622 0.4829 186,790 +0.00(+0.08%)
Dec 04, 2015 0.4850 0.4930 0.4732 0.4825 76,442 -0.00(-0.31%)
Dec 03, 2015 0.4850 0.4910 0.4800 0.4840 33,300 -0.00(-0.21%)
Dec 02, 2015 0.4840 0.4850 0.4800 0.4850 8,400 -0.01(-1.02%)
Dec 01, 2015 0.4889 0.5075 0.4844 0.4900 178,930 -0.02(-3.31%)
Nov 30, 2015 0.5189 0.5189 0.5027 0.5068 47,863 -0.00(-0.04%)
Nov 27, 2015 0.5100 0.5109 0.4979 0.5070 18,350 -0.01(-1.90%)
Nov 25, 2015 0.5168 0.5168 0.5168 0 +0.01(+1.33%)
Nov 24, 2015 0.5000 0.5100 0.4900 0.5100 30,000 +0.01(+2.49%)
Nov 23, 2015 0.4976 100,200 +0.03(+5.83%)
Nov 20, 2015 0.4910 0.4910 0.4650 0.4702 95,645 -0.00(-0.15%)
Nov 19, 2015 0.4770 0.4960 0.4709 0.4709 15,136 +0.00(+0.19%)
Nov 18, 2015 0.4820 0.4909 0.4690 0.4700 160,321 -0.01(-1.88%)
Nov 17, 2015 0.4600 0.4900 0.4600 0.4790 95,450 +0.02(+4.18%)
Nov 16, 2015 0.5080 0.5080 0.4598 0.4598 244,265 -0.04(-8.04%)
Nov 13, 2015 0.5125 0.5125 0.4978 0.5000 88,525 +0.00(+0.00%)
Nov 12, 2015 0.4960 0.5017 0.4950 0.5000 7,325 +0.00(+0.00%)
Nov 11, 2015 0.5000 0.5000 0.5000 0.5000 2,500 +0.01(+2.04%)
Nov 10, 2015 0.5020 0.5020 0.4900 0.4900 54,980 -0.01(-2.00%)
Nov 09, 2015 0.4900 0.5023 0.4900 0.5000 46,200 -0.00(-0.40%)
Nov 06, 2015 0.5000 0.5100 0.4983 0.5020 75,400 -0.01(-1.57%)
Nov 05, 2015 0.5370 0.5370 0.5050 0.5100 108,396 -0.02(-3.77%)
Nov 04, 2015 0.5300 0.5450 0.5300 0.5300 97,003 -0.01(-1.54%)
Nov 03, 2015 0.5366 0.5400 0.5345 0.5383 58,550 +0.01(+1.80%)
Nov 02, 2015 0.5320 0.5381 0.5288 0.5288 30,780 -0.02(-3.50%)
Oct 30, 2015 0.5370 0.5480 0.5370 0.5480 56,430 +0.02(+4.12%)
Oct 29, 2015 0.5520 0.5520 0.5263 0.5263 42,500 -0.01(-1.26%)
Oct 28, 2015 0.5390 0.5600 0.5330 0.5330 103,300 -0.01(-1.30%)
Oct 27, 2015 0.5409 0.5409 0.5400 0.5400 10,900 -0.01(-1.80%)
Oct 26, 2015 0.5573 0.5662 0.5499 0.5499 86,500 -0.00(-0.02%)
Oct 23, 2015 0.5404 0.5660 0.5404 0.5500 68,127 -0.01(-1.79%)
Oct 22, 2015 0.5538 0.5600 0.5538 0.5600 120,500 +0.01(+1.74%)
Oct 21, 2015 0.5600 0.5630 0.5500 0.5504 49,917 -0.02(-3.91%)
Oct 20, 2015 0.5800 0.5914 0.5728 0.5728 15,000 -0.01(-1.48%)
Oct 19, 2015 0.5800 0.5855 0.5480 0.5814 44,171 -0.02(-3.96%)
Oct 16, 2015 0.6000 0.6054 0.6000 0.6054 21,313 -0.01(-1.24%)
Oct 15, 2015 0.6164 0.6240 0.6111 0.6130 6,500 -0.00(-0.16%)
Oct 14, 2015 0.5640 0.6382 0.5500 0.6140 96,916 +0.06(+10.57%)
Oct 13, 2015 0.5640 0.5833 0.5548 0.5553 96,325 -0.03(-4.75%)
Oct 12, 2015 0.5950 0.5950 0.5830 0.5830 9,322 +0.01(+1.04%)
Oct 09, 2015 0.5679 0.5770 0.5500 0.5770 44,180 +0.05(+9.86%)
Oct 08, 2015 0.5187 0.5252 0.5187 0.5252 1,800 -0.02(-2.92%)
Oct 07, 2015 0.5600 0.5600 0.5392 0.5410 43,700 +0.00(+0.45%)
Oct 06, 2015 0.5230 0.5500 0.5230 0.5386 12,900 +0.02(+4.40%)
Oct 05, 2015 0.4954 0.5159 0.4850 0.5159 97,500 +0.01(+2.06%)
Oct 02, 2015 0.4850 0.5055 0.4800 0.5055 39,971 +0.02(+5.16%)
Oct 01, 2015 0.4885 0.5026 0.4807 0.4807 115,400 -0.02(-3.86%)
Sep 30, 2015 0.5037 0.5114 0.4800 0.5000 66,502 +0.00(+0.00%)
Sep 29, 2015 0.5262 0.5280 0.5000 0.5000 63,303 -0.03(-4.94%)
Sep 28, 2015 0.5520 0.5520 0.5223 0.5260 35,875 -0.03(-5.63%)
Sep 25, 2015 0.5670 0.5690 0.5550 0.5574 32,028 -0.01(-1.80%)
Sep 24, 2015 0.5540 0.5750 0.5480 0.5676 24,000 -0.01(-1.97%)
Sep 23, 2015 0.6380 0.6500 0.5790 0.5790 208,542 -0.10(-14.22%)
Sep 22, 2015 0.5303 0.6750 0.5000 0.6750 174,100 +0.15(+27.36%)
Sep 21, 2015 0.5190 0.5305 0.5190 0.5300 27,350 +0.02(+2.95%)
Sep 18, 2015 0.5493 0.5500 0.5148 0.5148 16,400 -0.02(-3.47%)
Sep 17, 2015 0.5250 0.5470 0.5215 0.5333 24,700 +0.01(+1.54%)
Sep 16, 2015 0.5372 0.5372 0.5252 0.5252 46,300 +0.00(+0.48%)
Sep 15, 2015 0.5300 0.5340 0.5227 0.5227 16,500 +0.02(+3.10%)
Sep 14, 2015 0.5145 0.5150 0.5070 0.5070 48,373 -0.01(-1.46%)
Sep 11, 2015 0.5144 0.5154 0.5144 0.5145 6,148 -0.01(-1.72%)
Sep 10, 2015 0.5300 0.5300 0.5160 0.5235 7,050 +0.02(+4.28%)
Sep 09, 2015 0.5196 0.5370 0.5020 0.5020 46,200 -0.01(-1.57%)
Sep 08, 2015 0.5300 0.5300 0.5100 0.5100 1,900 -0.01(-1.11%)
Sep 04, 2015 0.5157 0.5157 0.5157 0 -0.02(-3.97%)
Sep 03, 2015 0.5493 0.5493 0.5262 0.5370 12,100 +0.02(+4.43%)
Sep 02, 2015 0.5686 0.5686 0.5142 0.5142 25,000 -0.07(-11.34%)
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.