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

Advantage Lithium Corp (TSV: AAL )

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 (%)
Apr 30, 2018 0.9600 0.9600 0.9500 0.9500 102,055 +0.00(+0.00%)
Apr 27, 2018 0.9700 0.9700 0.9500 0.9500 106,707 -0.03(-3.06%)
Apr 26, 2018 0.9800 0.9800 0.9600 0.9800 117,007 -0.01(-1.01%)
Apr 25, 2018 0.9900 0.9900 0.9600 0.9900 172,463 +0.00(+0.00%)
Apr 24, 2018 0.9700 1.000 0.9700 0.9900 145,165 -0.01(-1.00%)
Apr 23, 2018 0.9900 1.000 0.9700 1.000 86,590 +0.00(+0.00%)
Apr 20, 2018 0.9900 1.000 0.9800 1.000 160,757 +0.02(+2.04%)
Apr 19, 2018 1.000 1.000 0.9700 0.9800 89,078 -0.02(-2.00%)
Apr 18, 2018 0.9800 1.000 0.9800 1.000 54,271 +0.02(+2.04%)
Apr 17, 2018 1.000 1.000 0.9700 0.9800 77,851 +0.00(+0.00%)
Apr 16, 2018 1.020 1.020 0.9700 0.9800 193,911 -0.04(-3.92%)
Apr 13, 2018 1.010 1.020 0.9800 1.020 61,082 +0.03(+3.03%)
Apr 12, 2018 1.000 1.020 0.9700 0.9900 71,362 -0.02(-1.98%)
Apr 11, 2018 1.040 1.050 1.000 1.010 88,099 -0.03(-2.88%)
Apr 10, 2018 1.040 1.060 1.010 1.040 120,574 -0.02(-1.89%)
Apr 09, 2018 1.040 1.060 1.020 1.060 182,663 +0.06(+6.00%)
Apr 06, 2018 1.010 1.020 1.000 1.000 91,580 +0.01(+1.01%)
Apr 05, 2018 0.9900 1.020 0.9800 0.9900 90,645 -0.01(-1.00%)
Apr 04, 2018 1.020 1.020 0.9900 1.000 154,868 -0.06(-5.66%)
Apr 03, 2018 1.060 1.070 1.010 1.060 169,166 -0.02(-1.85%)
Apr 02, 2018 1.060 1.080 1.000 1.080 252,531 +0.01(+0.93%)
Mar 29, 2018 1.070 1.070 1.070 0 +0.00(+0.00%)
Mar 28, 2018 1.010 1.070 0.9800 1.070 551,826 +0.09(+9.18%)
Mar 27, 2018 1.020 1.020 0.9700 0.9800 183,055 -0.03(-2.97%)
Mar 26, 2018 1.050 1.050 0.9300 1.010 671,176 -0.08(-7.34%)
Mar 23, 2018 1.040 1.090 1.020 1.090 330,078 +0.05(+4.81%)
Mar 22, 2018 1.090 1.090 1.040 1.040 287,992 -0.06(-5.45%)
Mar 21, 2018 1.060 1.100 1.040 1.100 256,735 +0.04(+3.77%)
Mar 20, 2018 1.090 1.090 1.060 1.060 162,730 -0.03(-2.75%)
Mar 19, 2018 1.100 1.100 1.060 1.090 164,048 -0.01(-0.91%)
Mar 16, 2018 1.080 1.110 1.080 1.100 99,908 +0.01(+0.92%)
Mar 15, 2018 1.120 1.120 1.090 1.090 54,097 -0.01(-0.91%)
Mar 14, 2018 1.090 1.120 1.070 1.100 214,493 +0.02(+1.85%)
Mar 13, 2018 1.110 1.110 1.080 1.080 139,780 -0.02(-1.82%)
Mar 12, 2018 1.110 1.120 1.070 1.100 312,757 -0.01(-0.90%)
Mar 09, 2018 1.140 1.140 1.110 1.110 107,058 -0.02(-1.77%)
Mar 08, 2018 1.170 1.170 1.130 1.130 139,110 -0.05(-4.24%)
Mar 07, 2018 1.210 1.210 1.160 1.180 198,897 -0.02(-1.67%)
Mar 06, 2018 1.160 1.200 1.150 1.200 307,766 +0.07(+6.19%)
Mar 05, 2018 1.100 1.140 1.080 1.130 341,262 +0.06(+5.61%)
Mar 02, 2018 1.080 1.100 1.020 1.070 386,073 +0.00(+0.00%)
Mar 01, 2018 1.140 1.140 1.050 1.070 448,914 -0.06(-5.31%)
Feb 28, 2018 1.120 1.150 1.110 1.130 148,893 +0.03(+2.73%)
Feb 27, 2018 1.120 1.120 1.050 1.100 255,836 -0.02(-1.79%)
Feb 26, 2018 1.200 1.210 1.100 1.120 1,007,070 -0.08(-6.67%)
Feb 23, 2018 1.210 1.210 1.190 1.200 213,572 +0.00(+0.00%)
Feb 22, 2018 1.180 1.200 1.170 1.200 102,696 +0.03(+2.56%)
Feb 21, 2018 1.190 1.190 1.160 1.170 202,546 +0.01(+0.86%)
Feb 20, 2018 1.200 1.240 1.160 1.160 564,043 -0.05(-4.13%)
Feb 16, 2018 1.210 1.210 1.210 0 +0.06(+5.22%)
Feb 15, 2018 1.190 1.230 1.150 1.150 400,132 +0.01(+0.88%)
Feb 14, 2018 1.140 1.170 1.140 1.140 118,584 +0.00(+0.00%)
Feb 13, 2018 1.140 647,425 -0.05(-4.20%)
Feb 12, 2018 1.220 1.240 1.180 1.190 238,696 -0.01(-0.83%)
Feb 09, 2018 1.210 1.220 1.130 1.200 409,624 +0.04(+3.45%)
Feb 08, 2018 1.230 1.240 1.130 1.160 430,405 -0.05(-4.13%)
Feb 07, 2018 1.270 1.280 1.180 1.210 525,708 +0.03(+2.54%)
Feb 06, 2018 1.060 1.180 1.060 1.180 366,801 +0.09(+8.26%)
Feb 05, 2018 1.030 1.190 1.030 1.090 782,319 -0.08(-6.84%)
Feb 02, 2018 1.220 1.240 1.110 1.170 867,193 -0.05(-4.10%)
Feb 01, 2018 1.290 1.290 1.220 1.220 202,910 -0.06(-4.69%)
Jan 31, 2018 1.250 1.280 1.220 1.280 353,022 +0.08(+6.67%)
Jan 30, 2018 1.310 1.310 1.200 1.200 657,615 -0.10(-7.69%)
Jan 29, 2018 1.340 1.340 1.290 1.300 252,217 -0.02(-1.52%)
Jan 26, 2018 1.300 1.330 1.290 1.320 280,395 +0.01(+0.76%)
Jan 25, 2018 1.330 1.340 1.300 1.310 321,904 -0.01(-0.76%)
Jan 24, 2018 1.300 1.340 1.280 1.320 227,227 +0.02(+1.54%)
Jan 23, 2018 1.300 1.330 1.260 1.300 747,152 +0.02(+1.56%)
Jan 22, 2018 1.290 1.340 1.280 1.280 446,717 -0.02(-1.54%)
Jan 19, 2018 1.320 1.320 1.270 1.300 328,973 -0.02(-1.52%)
Jan 18, 2018 1.390 1.390 1.270 1.320 1,346,688 -0.06(-4.35%)
Jan 17, 2018 1.310 1.390 1.300 1.380 2,047,070 +0.10(+7.81%)
Jan 16, 2018 1.250 1.290 1.230 1.280 831,271 +0.09(+7.56%)
Jan 15, 2018 1.180 1.210 1.180 1.190 421,328 +0.01(+0.85%)
Jan 12, 2018 1.180 1.190 1.160 1.180 360,037 +0.03(+2.61%)
Jan 11, 2018 1.230 1.230 1.170 1.150 764,240 -0.10(-8.00%)
Jan 10, 2018 1.290 1.300 1.210 1.250 585,450 -0.03(-2.34%)
Jan 09, 2018 1.300 1.300 1.260 1.280 461,144 -0.01(-0.78%)
Jan 08, 2018 1.320 1.330 1.280 1.290 439,370 -0.01(-0.77%)
Jan 05, 2018 1.290 1.330 1.280 1.300 495,468 +0.02(+1.56%)
Jan 04, 2018 1.300 1.310 1.250 1.280 566,622 -0.04(-3.03%)
Jan 03, 2018 1.310 1.350 1.270 1.320 1,219,201 +0.03(+2.33%)
Jan 02, 2018 1.230 1.300 1.230 1.290 1,031,062 +0.09(+7.50%)
Dec 29, 2017 1.200 1.200 1.200 0 +0.01(+0.84%)
Dec 28, 2017 1.200 1.220 1.150 1.190 708,157 +0.02(+1.71%)
Dec 27, 2017 1.170 1.230 1.150 1.170 648,863 +0.01(+0.86%)
Dec 22, 2017 1.160 1.160 1.120 1.160 400,755 -0.01(-0.85%)
Dec 21, 2017 1.210 1.220 1.160 1.170 341,550 -0.02(-1.68%)
Dec 20, 2017 1.230 1.230 1.160 1.190 558,355 -0.04(-3.25%)
Dec 19, 2017 1.190 1.250 1.170 1.230 1,446,506 +0.10(+8.85%)
Dec 18, 2017 1.010 1.150 0.9900 1.130 1,007,187 +0.13(+13.00%)
Dec 15, 2017 1.030 1.030 1.000 1.000 479,287 -0.03(-2.91%)
Dec 14, 2017 1.060 1.060 1.030 1.030 416,606 -0.03(-2.83%)
Dec 13, 2017 1.090 1.100 1.040 1.060 567,399 -0.01(-0.93%)
Dec 12, 2017 1.060 1.080 1.010 1.070 899,132 +0.04(+3.88%)
Dec 11, 2017 1.000 1.040 0.9900 1.030 483,101 -0.02(-1.90%)
Dec 08, 2017 1.080 1.080 1.050 1.050 381,325 -0.03(-2.78%)
Dec 07, 2017 1.040 1.080 1.010 1.080 431,258 +0.06(+5.88%)
Dec 06, 2017 1.050 1.080 1.000 1.020 944,026 -0.07(-6.42%)
Dec 05, 2017 1.110 1.120 1.020 1.090 778,645 -0.03(-2.68%)
Dec 04, 2017 1.120 1.150 1.100 1.120 390,471 -0.04(-3.45%)
Dec 01, 2017 1.190 1.200 1.130 1.160 600,033 -0.03(-2.52%)
Nov 30, 2017 1.200 1.240 1.190 1.190 954,410 +0.03(+2.59%)
Nov 29, 2017 1.210 1.210 1.130 1.160 351,201 -0.02(-1.69%)
Nov 28, 2017 1.210 1.210 1.150 1.180 777,855 -0.03(-2.48%)
Nov 27, 2017 1.220 1.220 1.170 1.210 1,335,438 +0.07(+6.14%)
Nov 24, 2017 1.160 1.160 1.130 1.140 662,126 -0.03(-2.56%)
Nov 23, 2017 1.180 1.190 1.130 1.170 408,394 +0.00(+0.00%)
Nov 22, 2017 1.200 1.220 1.140 1.170 596,535 -0.07(-5.65%)
Nov 21, 2017 1.280 1.280 1.180 1.240 1,410,085 +0.00(+0.00%)
Nov 20, 2017 1.190 1.240 1.130 1.240 1,823,968 +0.10(+8.77%)
Nov 17, 2017 1.180 1.180 1.030 1.140 1,579,198 -0.01(-0.87%)
Nov 16, 2017 1.030 1.170 1.020 1.150 1,640,673 +0.19(+19.79%)
Nov 15, 2017 1.000 1.030 0.9100 0.9600 2,592,551 -0.18(-15.79%)
Nov 14, 2017 1.170 1.170 1.040 1.140 2,491,022 -0.13(-10.24%)
Nov 13, 2017 1.290 1.290 1.230 1.270 1,278,669 -0.03(-2.31%)
Nov 10, 2017 1.310 1.320 1.180 1.300 2,623,732 -0.01(-0.76%)
Nov 09, 2017 1.350 1.420 1.240 1.310 3,202,428 -0.01(-0.76%)
Nov 08, 2017 1.190 1.320 1.160 1.320 2,637,666 +0.13(+10.92%)
Nov 07, 2017 1.100 1.190 1.080 1.190 2,290,101 +0.12(+11.21%)
Nov 06, 2017 1.090 1.100 1.030 1.070 1,886,975 +0.02(+1.90%)
Nov 03, 2017 1.100 1.100 0.9700 1.050 2,862,939 -0.05(-4.55%)
Nov 02, 2017 1.040 1.120 0.9900 1.100 2,930,693 +0.12(+12.24%)
Nov 01, 2017 0.9400 0.9900 0.9400 0.9800 2,010,539 +0.08(+8.89%)
Oct 31, 2017 0.8700 0.9200 0.8700 0.9000 1,998,800 +0.05(+5.88%)
Oct 30, 2017 0.8100 0.8500 0.8100 0.8500 924,795 +0.03(+3.66%)
Oct 27, 2017 0.8100 0.8200 0.7700 0.8200 1,337,169 -0.01(-1.20%)
Oct 26, 2017 0.7700 0.8400 0.7400 0.8300 4,753,851 +0.09(+12.16%)
Oct 25, 2017 0.6700 0.7400 0.6500 0.7400 5,171,304 +0.14(+23.33%)
Oct 24, 2017 0.6000 0.6200 0.5900 0.6000 1,593,374 +0.01(+1.69%)
Oct 23, 2017 0.6200 0.6300 0.5800 0.5900 882,748 -0.01(-1.67%)
Oct 20, 2017 0.6300 0.6400 0.6000 0.6000 561,625 -0.03(-4.76%)
Oct 19, 2017 0.5900 0.6300 0.5900 0.6300 679,936 +0.06(+10.53%)
Oct 18, 2017 0.5600 0.5900 0.5500 0.5700 412,243 +0.02(+3.64%)
Oct 17, 2017 0.5500 0.5600 0.5300 0.5500 169,350 +0.02(+3.77%)
Oct 16, 2017 0.5300 0.5600 0.5300 0.5300 363,401 +0.01(+1.92%)
Oct 13, 2017 0.5300 0.5300 0.5200 0.5200 170,464 +0.01(+1.96%)
Oct 12, 2017 0.5600 0.5600 0.5100 0.5100 391,473 -0.03(-5.56%)
Oct 11, 2017 0.5600 0.5800 0.5400 0.5400 244,944 -0.02(-3.57%)
Oct 10, 2017 0.5600 0.5600 0.5400 0.5600 177,169 +0.02(+3.70%)
Oct 06, 2017 0.5700 0.5700 0.5400 0.5400 166,325 -0.02(-3.57%)
Oct 05, 2017 0.5300 0.5800 0.5200 0.5600 1,416,278 +0.03(+5.66%)
Oct 04, 2017 0.5700 0.5700 0.5200 0.5300 767,464 -0.05(-8.62%)
Oct 03, 2017 0.5800 0.5900 0.5600 0.5800 259,488 +0.01(+1.75%)
Oct 02, 2017 0.6000 0.6200 0.5700 0.5700 321,862 -0.02(-3.39%)
Sep 29, 2017 0.5700 0.6100 0.5700 0.5900 577,792 +0.04(+7.27%)
Sep 28, 2017 0.5300 0.5700 0.5300 0.5500 211,702 +0.02(+3.77%)
Sep 27, 2017 0.5300 0.5400 0.5200 0.5300 127,180 +0.01(+1.92%)
Sep 26, 2017 0.5300 0.5400 0.5100 0.5200 271,246 -0.01(-1.89%)
Sep 25, 2017 0.5700 0.5800 0.5200 0.5300 313,202 -0.03(-5.36%)
Sep 22, 2017 0.5600 0.5600 0.5300 0.5600 252,402 +0.02(+3.70%)
Sep 21, 2017 0.5800 0.5800 0.5400 0.5400 290,739 -0.03(-5.26%)
Sep 20, 2017 0.5400 0.5900 0.5400 0.5700 630,213 +0.05(+9.62%)
Sep 19, 2017 0.6700 0.6700 0.5200 0.5200 1,868,003 -0.12(-18.75%)
Sep 18, 2017 0.6000 0.6500 0.5900 0.6400 998,186 +0.07(+12.28%)
Sep 15, 2017 0.5200 0.6000 0.5200 0.5700 1,031,971 +0.08(+16.33%)
Sep 14, 2017 0.5000 0.5000 0.4800 0.4900 173,515 +0.00(+0.00%)
Sep 13, 2017 0.4900 0.5100 0.4800 0.4900 579,163 +0.02(+5.38%)
Sep 12, 2017 0.4550 0.5300 0.4550 0.4650 1,318,057 +0.02(+4.49%)
Sep 11, 2017 0.4100 0.4600 0.4000 0.4450 571,317 +0.03(+7.23%)
Sep 08, 2017 0.4150 0.4150 0.4000 0.4150 94,205 +0.00(+0.00%)
Sep 07, 2017 0.4100 0.4200 0.4050 0.4150 97,700 +0.01(+1.22%)
Sep 06, 2017 0.4100 0.4200 0.4100 0.4100 86,200 -0.02(-4.65%)
Sep 05, 2017 0.4200 0.4300 0.4200 0.4300 59,145 +0.01(+2.38%)
Sep 01, 2017 0.4250 0.4300 0.4150 0.4200 64,700 -0.02(-3.45%)
Aug 31, 2017 0.4000 0.4350 0.4000 0.4350 297,932 +0.03(+6.10%)
Aug 30, 2017 0.3900 0.4150 0.3800 0.4100 222,723 +0.02(+5.13%)
Aug 29, 2017 0.3950 0.4000 0.3900 0.3900 97,600 -0.01(-1.27%)
Aug 28, 2017 0.4000 0.4000 0.3950 0.3950 76,650 -0.01(-1.25%)
Aug 25, 2017 0.4200 0.4200 0.3950 0.4000 71,800 -0.02(-4.76%)
Aug 24, 2017 0.4000 0.4200 0.4000 0.4200 49,113 +0.02(+5.00%)
Aug 23, 2017 0.4050 0.4050 0.3900 0.4000 63,600 -0.01(-3.61%)
Aug 22, 2017 0.4000 0.4200 0.3950 0.4150 142,101 +0.01(+3.75%)
Aug 21, 2017 0.4000 0.4100 0.3850 0.4000 43,434 -0.01(-2.44%)
Aug 18, 2017 0.3800 0.4100 0.3800 0.4100 101,525 +0.03(+7.89%)
Aug 17, 2017 0.4000 0.4000 0.3700 0.3800 134,382 -0.02(-5.00%)
Aug 16, 2017 0.3850 0.4000 0.3750 0.4000 161,075 +0.01(+1.27%)
Aug 15, 2017 0.4050 0.4050 0.3800 0.3950 126,525 -0.01(-1.25%)
Aug 14, 2017 0.4050 0.4150 0.4000 0.4000 78,700 -0.02(-4.76%)
Aug 11, 2017 0.4250 0.4250 0.4150 0.4200 63,653 +0.00(+0.00%)
Aug 10, 2017 0.4200 0.4250 0.4150 0.4200 13,568 +0.01(+1.20%)
Aug 09, 2017 0.4300 0.4450 0.4150 0.4150 113,060 -0.02(-3.49%)
Aug 08, 2017 0.4400 0.4500 0.4200 0.4300 238,832 -0.02(-4.44%)
Aug 04, 2017 0.4600 0.4600 0.4400 0.4500 131,860 -0.01(-2.17%)
Aug 03, 2017 0.4700 0.4750 0.4600 0.4600 28,375 +0.01(+1.10%)
Aug 02, 2017 0.4700 0.4700 0.4550 0.4550 97,321 -0.01(-2.15%)
Aug 01, 2017 0.4750 0.4750 0.4550 0.4650 92,897 +0.02(+3.33%)
Jul 31, 2017 0.4700 0.4700 0.4500 0.4500 53,082 +0.00(+0.00%)
Jul 28, 2017 0.4700 0.4700 0.4500 0.4500 31,941 +0.01(+1.12%)
Jul 27, 2017 0.4650 0.4650 0.4450 0.4450 77,442 -0.02(-3.26%)
Jul 26, 2017 0.4900 0.4900 0.4600 0.4600 118,149 -0.02(-4.17%)
Jul 25, 2017 0.4700 0.4900 0.4700 0.4800 163,419 +0.01(+2.13%)
Jul 24, 2017 0.4800 0.4800 0.4500 0.4700 113,737 +0.00(+0.00%)
Jul 21, 2017 0.4700 0.4700 0.4550 0.4700 148,615 +0.01(+2.17%)
Jul 20, 2017 0.4700 0.4700 0.4350 0.4600 88,200 -0.01(-2.13%)
Jul 19, 2017 0.4600 0.4700 0.4550 0.4700 33,000 +0.01(+2.17%)
Jul 18, 2017 0.4700 0.4900 0.4500 0.4600 173,878 +0.00(+0.00%)
Jul 17, 2017 0.4400 0.4600 0.4300 0.4600 155,370 +0.05(+12.20%)
Jul 14, 2017 0.4200 0.4100 0.4100 143,400 -0.01(-2.38%)
Jul 13, 2017 0.4250 0.4400 0.4200 0.4200 49,500 -0.02(-3.45%)
Jul 12, 2017 0.4300 0.4350 0.4250 0.4350 47,700 +0.02(+3.57%)
Jul 11, 2017 0.4150 0.4350 0.4100 0.4200 60,710 -0.01(-2.33%)
Jul 10, 2017 0.4100 0.4400 0.4100 0.4300 91,648 +0.00(+0.00%)
Jul 07, 2017 0.4400 0.4400 0.4100 0.4300 128,600 -0.02(-3.37%)
Jul 06, 2017 0.4450 0.4450 0.4300 0.4450 80,952 +0.01(+1.14%)
Jul 05, 2017 0.4150 0.4450 0.4150 0.4400 224,452 +0.03(+6.02%)
Jul 04, 2017 0.4050 0.4200 0.3800 0.4150 208,901 +0.03(+9.21%)
Jul 03, 2017 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 30, 2017 0.3900 0.3900 0.3700 0.3800 434,102 -0.01(-2.56%)
Jun 29, 2017 0.3850 0.4100 0.3800 0.3900 263,650 +0.00(+0.00%)
Jun 28, 2017 0.3600 0.3950 0.3575 0.3900 704,244 +0.03(+6.85%)
Jun 27, 2017 0.4200 0.4200 0.3600 0.3650 702,471 -0.07(-15.12%)
Jun 26, 2017 0.4500 0.4500 0.4150 0.4300 260,437 -0.01(-2.27%)
Jun 23, 2017 0.4400 0.4550 0.4400 0.4400 335,089 +0.00(+0.00%)
Jun 22, 2017 0.4750 0.4750 0.4400 0.4400 347,982 -0.02(-4.35%)
Jun 21, 2017 0.4950 0.5000 0.4600 0.4600 267,249 -0.02(-5.15%)
Jun 20, 2017 0.5000 0.5000 0.4850 0.4850 46,210 -0.02(-3.00%)
Jun 19, 2017 0.4750 0.5300 0.4750 0.5000 666,352 +0.03(+7.53%)
Jun 16, 2017 0.4750 0.4800 0.4600 0.4650 106,126 +0.01(+1.09%)
Jun 15, 2017 0.4850 0.4850 0.4550 0.4600 425,760 -0.02(-4.17%)
Jun 14, 2017 0.4900 0.4950 0.4800 0.4800 93,800 +0.00(+0.00%)
Jun 13, 2017 0.4750 0.4900 0.4750 0.4800 133,200 +0.01(+2.13%)
Jun 12, 2017 0.4950 0.5000 0.4600 0.4700 198,928 -0.02(-4.08%)
Jun 09, 2017 0.4750 0.4900 0.4600 0.4900 58,490 +0.03(+7.69%)
Jun 08, 2017 0.4950 0.5200 0.4550 0.4550 217,864 -0.04(-9.00%)
Jun 07, 2017 0.4550 0.5000 0.4400 0.5000 82,175 +0.05(+11.11%)
Jun 06, 2017 0.4550 0.4600 0.4500 0.4500 61,950 -0.02(-3.23%)
Jun 05, 2017 0.4600 0.4700 0.4500 0.4650 97,461 +0.02(+3.33%)
Jun 02, 2017 0.4700 0.4700 0.4400 0.4500 279,420 -0.01(-1.10%)
Jun 01, 2017 0.4850 0.4850 0.4500 0.4550 153,350 +0.00(+0.00%)
May 31, 2017 0.4700 0.4850 0.4550 0.4550 104,300 -0.03(-7.14%)
May 30, 2017 0.5000 0.5000 0.4650 0.4900 181,680 +0.00(+0.00%)
May 29, 2017 0.5100 0.5100 0.4900 0.4900 204,750 +0.01(+2.08%)
May 26, 2017 0.4450 0.5100 0.4400 0.4800 267,304 +0.03(+6.67%)
May 25, 2017 0.4650 0.4650 0.4400 0.4500 206,398 -0.02(-3.23%)
May 24, 2017 0.4850 0.4850 0.4650 0.4650 162,456 -0.02(-4.12%)
May 23, 2017 0.5000 0.5000 0.4850 0.4850 60,356 -0.02(-3.00%)
May 19, 2017 0.5000 0.5000 0.4900 0.5000 53,743 -0.01(-1.96%)
May 18, 2017 0.4900 0.5100 0.4900 0.5100 251,267 +0.01(+2.00%)
May 17, 2017 0.4950 0.5100 0.4900 0.5000 109,309 +0.01(+2.04%)
May 16, 2017 0.5000 0.5000 0.4800 0.4900 149,750 -0.01(-1.01%)
May 15, 2017 0.4900 0.5000 0.4850 0.4950 123,768 -0.01(-1.00%)
May 12, 2017 0.5100 0.5200 0.4950 0.5000 125,620 -0.01(-1.96%)
May 11, 2017 0.4900 0.5100 0.4850 0.5100 228,723 +0.03(+5.15%)
May 10, 2017 0.5000 0.5000 0.4850 0.4850 101,570 -0.01(-1.02%)
May 09, 2017 0.5100 0.5200 0.4900 0.4900 105,619 -0.01(-2.00%)
May 08, 2017 0.5100 0.5200 0.5000 0.5000 121,686 -0.02(-3.85%)
May 05, 2017 0.4950 0.5200 0.4950 0.5200 104,794 +0.03(+5.05%)
May 04, 2017 0.5100 0.5200 0.4900 0.4950 169,240 -0.02(-2.94%)
May 03, 2017 0.5100 0.5100 0.4950 0.5100 159,799 +0.00(+0.00%)
May 02, 2017 0.5400 0.5400 0.5100 0.5100 83,700 -0.03(-5.56%)
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.