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

Great Bear Res Ltd N (TSV: GBR )

28.15 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 23, 2022 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 (%)
Jan 31, 2019 3.050 3.050 2.950 2.990 104,950 +0.00(+0.00%)
Jan 30, 2019 3.000 3.090 2.760 2.990 342,352 +0.07(+2.40%)
Jan 29, 2019 2.780 3.000 2.730 2.920 357,837 +0.20(+7.35%)
Jan 28, 2019 2.750 2.850 2.650 2.720 359,481 -0.03(-1.09%)
Jan 25, 2019 2.660 2.770 2.600 2.750 185,736 +0.13(+4.96%)
Jan 24, 2019 2.600 2.690 2.590 2.620 95,431 +0.03(+1.16%)
Jan 23, 2019 2.590 2.620 2.530 2.590 97,570 +0.06(+2.37%)
Jan 22, 2019 2.690 2.690 2.500 2.530 329,828 -0.10(-3.80%)
Jan 21, 2019 2.590 2.750 2.560 2.630 189,652 +0.07(+2.73%)
Jan 18, 2019 2.700 2.700 2.520 2.560 179,032 -0.12(-4.48%)
Jan 17, 2019 2.550 2.970 2.450 2.680 537,892 +0.24(+9.84%)
Jan 16, 2019 2.100 2.500 2.060 2.440 676,518 +0.47(+23.86%)
Jan 15, 2019 1.980 2.130 1.940 1.970 248,343 +0.06(+3.14%)
Jan 14, 2019 2.030 2.050 1.850 1.910 253,326 -0.12(-5.91%)
Jan 11, 2019 2.040 2.110 2.010 2.030 97,952 +0.03(+1.50%)
Jan 10, 2019 2.180 2.180 1.980 2.000 315,344 -0.20(-9.09%)
Jan 09, 2019 2.220 2.300 2.120 2.200 147,922 -0.05(-2.22%)
Jan 08, 2019 2.270 2.350 2.200 2.250 101,359 -0.09(-3.85%)
Jan 07, 2019 2.320 2.410 2.280 2.340 65,000 +0.07(+3.08%)
Jan 04, 2019 2.360 2.360 2.260 2.270 47,519 -0.07(-2.99%)
Jan 03, 2019 2.400 2.440 2.340 2.340 21,625 -0.11(-4.49%)
Jan 02, 2019 2.390 2.450 2.300 2.450 66,600 +0.09(+3.81%)
Dec 31, 2018 2.360 2.360 2.360 0 +0.26(+12.38%)
Dec 28, 2018 2.180 2.180 2.070 2.100 44,180 -0.01(-0.47%)
Dec 27, 2018 2.100 2.150 2.080 2.110 68,850 +0.04(+1.93%)
Dec 24, 2018 2.070 2.070 2.070 0 -0.03(-1.43%)
Dec 21, 2018 2.090 2.100 2.050 2.100 39,500 +0.02(+0.96%)
Dec 20, 2018 2.180 2.250 2.060 2.080 106,300 +0.03(+1.46%)
Dec 19, 2018 2.110 2.190 2.050 2.050 95,800 -0.04(-1.91%)
Dec 18, 2018 2.080 2.200 2.050 2.090 87,013 +0.08(+3.98%)
Dec 17, 2018 2.240 2.300 1.900 2.010 473,205 -0.26(-11.45%)
Dec 14, 2018 2.330 2.390 2.250 2.270 155,600 -0.09(-3.81%)
Dec 13, 2018 2.450 2.450 2.300 2.360 207,180 -0.09(-3.67%)
Dec 12, 2018 2.660 2.690 2.340 2.450 456,730 -0.35(-12.50%)
Dec 11, 2018 2.600 2.800 2.600 2.800 93,937 +0.21(+8.11%)
Dec 10, 2018 2.650 2.650 2.540 2.590 83,710 -0.01(-0.38%)
Dec 07, 2018 2.660 2.670 2.560 2.600 179,698 +0.03(+1.17%)
Dec 06, 2018 2.590 2.640 2.510 2.570 55,286 +0.03(+1.18%)
Dec 05, 2018 2.610 2.720 2.540 2.540 52,550 -0.12(-4.51%)
Dec 04, 2018 2.680 2.740 2.590 2.660 175,625 +0.01(+0.38%)
Dec 03, 2018 2.550 2.660 2.520 2.650 57,200 +0.06(+2.32%)
Nov 30, 2018 2.630 2.630 2.390 2.590 59,600 -0.13(-4.78%)
Nov 29, 2018 2.450 2.720 2.190 2.720 377,370 +0.11(+4.21%)
Nov 28, 2018 2.540 2.680 2.460 2.610 127,924 +0.06(+2.35%)
Nov 27, 2018 2.700 2.750 2.490 2.550 179,700 -0.13(-4.85%)
Nov 26, 2018 2.890 2.890 2.650 2.680 184,070 -0.09(-3.25%)
Nov 23, 2018 2.770 3.020 2.700 2.770 159,804 +0.03(+1.09%)
Nov 22, 2018 2.480 2.850 2.480 2.740 170,700 +0.26(+10.48%)
Nov 21, 2018 2.500 2.550 2.450 2.480 75,010 +0.04(+1.64%)
Nov 20, 2018 2.490 2.530 2.310 2.440 98,590 -0.04(-1.61%)
Nov 19, 2018 2.600 2.750 2.460 2.480 149,325 -0.01(-0.40%)
Nov 16, 2018 2.400 2.510 2.300 2.490 112,458 +0.11(+4.62%)
Nov 15, 2018 2.600 2.670 2.250 2.380 191,650 -0.06(-2.46%)
Nov 14, 2018 2.640 2.670 2.260 2.440 249,185 -0.30(-10.95%)
Nov 13, 2018 2.850 2.900 2.650 2.740 189,124 -0.16(-5.52%)
Nov 12, 2018 3.000 3.000 2.720 2.900 63,591 -0.18(-5.84%)
Nov 09, 2018 3.180 3.230 3.080 3.080 109,800 -0.14(-4.35%)
Nov 08, 2018 3.110 3.280 3.110 3.220 71,585 +0.10(+3.21%)
Nov 07, 2018 3.090 3.170 3.080 3.120 43,125 +0.03(+0.97%)
Nov 06, 2018 3.110 3.150 3.070 3.090 53,780 -0.02(-0.64%)
Nov 05, 2018 3.150 3.210 3.070 3.110 103,383 -0.11(-3.42%)
Nov 02, 2018 3.210 3.290 3.120 3.220 147,213 +0.01(+0.31%)
Nov 01, 2018 3.120 3.340 3.100 3.210 207,699 +0.06(+1.90%)
Oct 31, 2018 2.980 3.170 2.850 3.150 177,350 +0.16(+5.35%)
Oct 30, 2018 2.720 3.030 2.720 2.990 152,054 +0.19(+6.79%)
Oct 29, 2018 2.880 2.900 2.720 2.800 168,188 -0.03(-1.06%)
Oct 26, 2018 2.700 2.970 2.700 2.830 87,151 +0.13(+4.81%)
Oct 25, 2018 2.660 2.800 2.600 2.700 140,975 -0.04(-1.46%)
Oct 24, 2018 3.050 3.060 2.640 2.740 205,630 -0.30(-9.87%)
Oct 23, 2018 3.110 3.110 2.780 3.040 149,483 -0.07(-2.25%)
Oct 22, 2018 3.290 3.290 2.850 3.110 447,218 -0.13(-4.01%)
Oct 19, 2018 3.400 3.410 3.160 3.240 255,600 -0.15(-4.42%)
Oct 18, 2018 3.180 3.500 3.150 3.390 227,394 +0.24(+7.62%)
Oct 17, 2018 3.030 3.260 3.030 3.150 131,025 +0.05(+1.61%)
Oct 16, 2018 3.260 3.290 3.000 3.100 296,272 -0.11(-3.43%)
Oct 15, 2018 2.670 3.240 2.650 3.210 498,981 +0.54(+20.22%)
Oct 12, 2018 2.700 2.740 2.620 2.670 76,659 -0.03(-1.11%)
Oct 11, 2018 2.670 2.820 2.610 2.700 212,779 -0.02(-0.74%)
Oct 10, 2018 2.650 2.840 2.550 2.720 359,907 -0.02(-0.73%)
Oct 09, 2018 2.170 2.740 2.170 2.740 451,980 +0.48(+21.24%)
Oct 05, 2018 2.260 2.260 2.260 0 -0.29(-11.37%)
Oct 04, 2018 1.830 2.550 1.800 2.550 796,393 +0.67(+35.64%)
Oct 03, 2018 1.770 1.880 1.750 1.880 178,159 +0.08(+4.44%)
Oct 02, 2018 1.800 1.810 1.760 1.800 173,440 +0.03(+1.69%)
Oct 01, 2018 1.820 1.840 1.760 1.770 240,180 -0.07(-3.80%)
Sep 28, 2018 1.780 1.840 1.740 1.840 120,400 +0.03(+1.66%)
Sep 27, 2018 1.860 1.900 1.760 1.810 174,090 -0.04(-2.16%)
Sep 26, 2018 1.860 1.860 1.700 1.850 245,880 -0.01(-0.54%)
Sep 25, 2018 1.830 1.880 1.810 1.860 183,095 +0.06(+3.33%)
Sep 24, 2018 1.750 2.010 1.750 1.800 292,886 -0.02(-1.10%)
Sep 21, 2018 1.850 1.880 1.760 1.820 97,749 -0.03(-1.62%)
Sep 20, 2018 1.880 1.950 1.750 1.850 184,596 +0.00(+0.00%)
Sep 19, 2018 1.700 1.880 1.650 1.850 362,433 +0.23(+14.20%)
Sep 18, 2018 1.780 1.840 1.620 1.620 481,812 -0.16(-8.99%)
Sep 17, 2018 2.000 2.050 1.750 1.780 434,533 -0.26(-12.75%)
Sep 14, 2018 2.130 2.200 1.990 2.040 319,465 -0.14(-6.42%)
Sep 13, 2018 2.240 2.350 2.120 2.180 375,214 -0.07(-3.11%)
Sep 12, 2018 2.070 2.250 1.980 2.250 335,708 +0.22(+10.84%)
Sep 11, 2018 2.150 2.150 1.970 2.030 244,680 -0.12(-5.58%)
Sep 10, 2018 1.970 2.280 1.900 2.150 814,223 +0.15(+7.50%)
Sep 07, 2018 1.820 2.000 1.770 2.000 194,554 +0.20(+11.11%)
Sep 06, 2018 1.800 1.910 1.730 1.800 357,545 -0.01(-0.55%)
Sep 05, 2018 1.870 1.870 1.670 1.810 227,525 -0.07(-3.72%)
Sep 04, 2018 1.880 1.890 1.770 1.880 199,816 -0.02(-1.05%)
Aug 31, 2018 1.900 1.900 1.900 0 +0.22(+13.10%)
Aug 30, 2018 1.660 1.720 1.650 1.680 255,975 +0.03(+1.82%)
Aug 29, 2018 1.680 1.750 1.570 1.650 534,318 -0.05(-2.94%)
Aug 28, 2018 1.930 1.930 1.700 1.700 671,159 -0.25(-12.82%)
Aug 27, 2018 1.980 2.030 1.750 1.950 1,072,248 +0.00(+0.00%)
Aug 24, 2018 1.730 2.020 1.670 1.950 2,163,375 +0.41(+26.62%)
Aug 23, 2018 1.130 1.760 1.100 1.540 2,549,010 +0.36(+30.51%)
Aug 22, 2018 1.350 1.470 1.090 1.180 2,232,061 +0.46(+63.89%)
Aug 21, 2018 0.5800 0.7200 0.5800 0.7200 169,061 +0.14(+24.14%)
Aug 20, 2018 0.5700 0.5800 0.5700 0.5800 262,700 +0.03(+5.45%)
Aug 17, 2018 0.5200 0.5700 0.5100 0.5500 283,531 +0.03(+5.77%)
Aug 16, 2018 0.5000 0.5400 0.5000 0.5200 76,500 +0.02(+4.00%)
Aug 15, 2018 0.5300 0.5300 0.5000 0.5000 76,900 -0.03(-5.66%)
Aug 14, 2018 0.5200 0.5300 0.5200 0.5300 47,366 -0.01(-1.85%)
Aug 13, 2018 0.5400 0.5500 0.5200 0.5400 122,277 +0.00(+0.00%)
Aug 10, 2018 0.5500 0.5500 0.5300 0.5400 56,500 +0.01(+1.89%)
Aug 09, 2018 0.5600 0.5600 0.5300 0.5300 31,100 -0.01(-1.85%)
Aug 08, 2018 0.5700 0.5700 0.5400 0.5400 93,250 -0.02(-3.57%)
Aug 07, 2018 0.5800 0.5800 0.5600 0.5600 71,000 -0.02(-3.45%)
Aug 03, 2018 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Aug 02, 2018 0.5700 0.5700 0.5600 0.5700 17,500 +0.02(+3.64%)
Aug 01, 2018 0.6000 0.6000 0.5500 0.5500 46,999 -0.05(-8.33%)
Jul 31, 2018 0.6000 0.6000 0.5500 0.6000 122,500 +0.00(+0.00%)
Jul 30, 2018 0.5500 0.6000 0.5400 0.6000 88,200 +0.03(+5.26%)
Jul 27, 2018 0.5600 0.5700 0.5400 0.5700 64,500 +0.00(+0.00%)
Jul 26, 2018 0.5600 0.5700 0.5400 0.5700 100,350 +0.02(+3.64%)
Jul 25, 2018 0.5300 0.6000 0.5300 0.5500 91,000 +0.01(+1.85%)
Jul 24, 2018 0.5700 0.5700 0.5400 0.5400 40,680 -0.04(-6.90%)
Jul 23, 2018 0.5800 0.5800 0.5700 0.5800 34,250 +0.00(+0.00%)
Jul 20, 2018 0.5300 0.5900 0.5200 0.5800 84,500 +0.05(+9.43%)
Jul 19, 2018 0.5400 0.5400 0.5200 0.5300 59,437 -0.04(-7.02%)
Jul 18, 2018 0.5500 0.5700 0.5500 0.5700 10,000 +0.02(+3.64%)
Jul 17, 2018 0.5500 0.5500 0.5500 0.5500 20,000 +0.01(+1.85%)
Jul 16, 2018 0.5500 0.5500 0.5400 0.5400 50,208 -0.01(-1.82%)
Jul 13, 2018 0.5500 0.5500 0.5500 0.5500 30,000 -0.01(-1.79%)
Jul 12, 2018 0.5800 0.5800 0.5200 0.5600 189,550 -0.02(-3.45%)
Jul 11, 2018 0.5400 0.6000 0.5200 0.5800 138,000 +0.03(+5.45%)
Jul 10, 2018 0.5500 0.5500 0.5500 0.5500 12,700 +0.01(+1.85%)
Jul 09, 2018 0.5500 0.5500 0.5400 0.5400 19,078 -0.01(-1.82%)
Jul 06, 2018 0.5200 0.5500 0.5100 0.5500 152,500 +0.03(+5.77%)
Jul 05, 2018 0.5400 0.5400 0.5200 0.5200 77,700 -0.02(-3.70%)
Jul 04, 2018 0.5200 0.5400 0.5200 0.5400 24,500 +0.01(+1.89%)
Jul 03, 2018 0.5200 0.5300 0.5200 0.5300 27,150 +0.02(+3.92%)
Jun 29, 2018 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Jun 28, 2018 0.5000 0.5000 0.4800 0.4800 113,300 -0.04(-7.69%)
Jun 27, 2018 0.5000 0.5200 0.4800 0.5200 107,500 +0.03(+6.12%)
Jun 26, 2018 0.5400 0.5400 0.4900 0.4900 92,958 -0.06(-10.91%)
Jun 25, 2018 0.5500 0.5500 0.5200 0.5500 73,500 +0.00(+0.00%)
Jun 22, 2018 0.5400 0.5500 0.5200 0.5500 58,000 +0.01(+1.85%)
Jun 21, 2018 0.5400 0.5400 0.5400 0.5400 1,000 +0.03(+5.88%)
Jun 20, 2018 0.5100 0.5100 0.5100 0.5100 16,000 +0.00(+0.00%)
Jun 19, 2018 0.5100 0.5400 0.5000 0.5100 116,000 -0.02(-3.77%)
Jun 18, 2018 0.5300 0.5300 0.5300 0.5300 17,000 +0.02(+3.92%)
Jun 15, 2018 0.5100 0.5100 0.5100 11,000 +0.00(+0.00%)
Jun 14, 2018 0.5100 0.5100 0.5100 0.5100 18,000 +0.00(+0.00%)
Jun 13, 2018 0.5500 0.5500 0.5100 0.5100 44,200 -0.01(-1.92%)
Jun 12, 2018 0.5500 0.5600 0.5200 0.5200 12,920 -0.03(-5.45%)
Jun 11, 2018 0.5500 0.5500 0.5500 0.5500 12,000 +0.03(+5.77%)
Jun 08, 2018 0.5700 0.5700 0.5000 0.5200 107,450 -0.05(-8.77%)
Jun 07, 2018 0.6600 0.6600 0.5700 0.5700 24,920 -0.03(-5.00%)
Jun 06, 2018 0.5900 0.6000 0.5600 0.6000 57,300 +0.03(+5.26%)
Jun 05, 2018 0.5000 0.5800 0.4700 0.5700 66,500 +0.07(+14.00%)
Jun 04, 2018 0.4950 0.5000 0.4600 0.5000 46,000 +0.02(+3.09%)
Jun 01, 2018 0.4800 0.4850 0.4600 0.4850 9,100 +0.01(+1.04%)
May 31, 2018 0.4800 0.4900 0.4800 0.4800 103,500 +0.00(+0.00%)
May 30, 2018 0.4800 0.4800 0.4800 0.4800 18,500 +0.00(+0.00%)
May 29, 2018 0.4850 0.5000 0.4700 0.4800 61,631 -0.02(-4.00%)
May 28, 2018 0.5000 0.5200 0.5000 0.5000 30,180 +0.00(+0.00%)
May 25, 2018 0.4700 0.5200 0.4700 0.5000 37,100 +0.00(+0.00%)
May 24, 2018 0.4800 0.5000 0.4700 0.5000 61,000 +0.03(+6.38%)
May 23, 2018 0.4550 0.4800 0.4550 0.4700 68,100 +0.03(+6.82%)
May 22, 2018 0.4500 0.4500 0.4200 0.4400 225,200 -0.05(-10.20%)
May 17, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 16, 2018 0.4700 0.4900 0.4700 0.4900 48,500 +0.02(+5.38%)
May 15, 2018 0.4850 0.4850 0.4600 0.4650 54,000 -0.02(-4.12%)
May 14, 2018 0.4900 0.4900 0.4850 0.4850 12,500 +0.00(+0.00%)
May 11, 2018 0.5100 0.5100 0.4850 0.4850 36,500 -0.04(-6.73%)
May 10, 2018 0.4950 0.5200 0.4950 0.5200 21,000 +0.03(+6.12%)
May 09, 2018 0.5200 0.5200 0.4900 0.4900 15,000 -0.04(-7.55%)
May 08, 2018 0.5000 0.5300 0.5000 0.5300 14,500 +0.02(+3.92%)
May 07, 2018 0.5200 0.5200 0.5100 0.5100 27,000 -0.03(-5.56%)
May 04, 2018 0.4900 0.5500 0.4900 0.5400 60,500 +0.02(+3.85%)
May 03, 2018 0.4900 0.5200 0.4900 0.5200 2,000 +0.01(+1.96%)
May 02, 2018 0.4800 0.5200 0.4800 0.5100 45,780 +0.03(+6.25%)
May 01, 2018 0.4950 0.4950 0.4800 0.4800 89,500 -0.02(-4.00%)
Apr 30, 2018 0.5200 0.5200 0.5000 0.5000 13,760 -0.03(-5.66%)
Apr 26, 2018 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Apr 25, 2018 0.5000 0.5000 0.5000 0.5000 27,000 -0.03(-5.66%)
Apr 24, 2018 0.5000 0.5300 0.5000 0.5300 17,500 +0.03(+6.00%)
Apr 23, 2018 0.5500 0.5500 0.5000 0.5000 35,900 -0.05(-9.09%)
Apr 20, 2018 0.5700 0.5700 0.5300 0.5500 113,500 -0.01(-1.79%)
Apr 19, 2018 0.5600 0.5600 0.5400 0.5600 66,750 +0.00(+0.00%)
Apr 18, 2018 0.5600 0.5800 0.5500 0.5600 92,413 +0.03(+5.66%)
Apr 17, 2018 0.5200 0.5700 0.5200 0.5300 41,900 -0.02(-3.64%)
Apr 16, 2018 0.5300 0.5500 0.5200 0.5500 68,250 +0.03(+5.77%)
Apr 13, 2018 0.5100 0.5200 0.5100 0.5200 52,000 +0.02(+4.00%)
Apr 12, 2018 0.5000 0.5000 0.4800 0.5000 48,500 +0.01(+2.04%)
Apr 11, 2018 0.4950 0.5100 0.4850 0.4900 105,000 +0.00(+0.00%)
Apr 10, 2018 0.4800 0.5000 0.4750 0.4900 26,700 -0.01(-2.00%)
Apr 09, 2018 0.5000 0.5000 0.5000 0.5000 6,740 +0.00(+0.00%)
Apr 06, 2018 0.5000 0.5000 0.5000 0.5000 4,000 -0.01(-1.96%)
Apr 05, 2018 0.5500 0.5500 0.4850 0.5100 21,105 +0.03(+6.25%)
Apr 04, 2018 0.4800 0.4900 0.4700 0.4800 76,750 +0.00(+0.00%)
Apr 03, 2018 0.5300 0.5400 0.4650 0.4800 159,300 -0.04(-7.69%)
Apr 02, 2018 0.5400 0.5600 0.5200 0.5200 99,650 -0.02(-3.70%)
Mar 29, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 28, 2018 0.5700 0.5900 0.5400 0.5400 69,700 -0.03(-5.26%)
Mar 27, 2018 0.5700 0.5700 0.5700 0.5700 2,000 +0.01(+1.79%)
Mar 26, 2018 0.6000 0.6000 0.5500 0.5600 40,250 -0.04(-6.67%)
Mar 23, 2018 0.5400 0.6000 0.5400 0.6000 34,500 +0.07(+13.21%)
Mar 22, 2018 0.5400 0.5400 0.5200 0.5300 24,355 -0.02(-3.64%)
Mar 21, 2018 0.5400 0.5600 0.5200 0.5500 111,500 +0.03(+5.77%)
Mar 20, 2018 0.5200 0.5500 0.5100 0.5200 58,420 -0.02(-3.70%)
Mar 19, 2018 0.5500 0.5500 0.5300 0.5400 16,400 -0.02(-3.57%)
Mar 16, 2018 0.5800 0.5800 0.5500 0.5600 44,300 -0.04(-6.67%)
Mar 15, 2018 0.6000 0.6100 0.5900 0.6000 52,350 +0.01(+1.69%)
Mar 14, 2018 0.5500 0.6000 0.5500 0.5900 76,300 +0.04(+7.27%)
Mar 13, 2018 0.5600 0.5600 0.5500 0.5500 14,200 +0.00(+0.00%)
Mar 12, 2018 0.5700 0.5700 0.5300 0.5500 135,300 -0.02(-3.51%)
Mar 09, 2018 0.5700 0.5700 0.5500 0.5700 31,400 +0.00(+0.00%)
Mar 08, 2018 0.5800 0.5900 0.5300 0.5700 74,400 +0.01(+1.79%)
Mar 07, 2018 0.5100 0.5600 0.5100 0.5600 43,000 +0.05(+9.80%)
Mar 06, 2018 0.5600 0.5600 0.5100 0.5100 31,000 -0.06(-10.53%)
Mar 05, 2018 0.5800 0.5800 0.5700 0.5700 6,300 +0.01(+1.79%)
Mar 02, 2018 0.5600 0.5600 0.4900 0.5600 52,700 +0.06(+12.00%)
Mar 01, 2018 0.5200 0.5200 0.5000 0.5000 69,700 -0.01(-1.96%)
Feb 28, 2018 0.5500 0.5500 0.5100 0.5100 51,000 -0.04(-7.27%)
Feb 27, 2018 0.5200 0.5500 0.5200 0.5500 15,053 +0.04(+7.84%)
Feb 26, 2018 0.5400 0.5400 0.5100 0.5100 32,500 -0.04(-7.27%)
Feb 23, 2018 0.5300 0.5500 0.5200 0.5500 47,400 +0.02(+3.77%)
Feb 22, 2018 0.5400 0.5400 0.5300 0.5300 104,700 +0.06(+11.58%)
Feb 21, 2018 0.5200 0.5200 0.4750 0.4750 156,840 -0.05(-8.65%)
Feb 20, 2018 0.5600 0.5600 0.5200 0.5200 49,475 -0.03(-5.45%)
Feb 16, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Feb 15, 2018 0.5400 0.5500 0.5100 0.5300 41,333 +0.01(+1.92%)
Feb 14, 2018 0.5100 0.5200 0.5000 0.5200 26,400 +0.01(+1.96%)
Feb 13, 2018 0.5300 0.5500 0.5100 0.5100 15,300 -0.02(-3.77%)
Feb 12, 2018 0.5500 0.5500 0.5300 0.5300 15,050 +0.02(+3.92%)
Feb 09, 2018 0.5100 0.5200 0.4850 0.5100 18,500 -0.01(-1.92%)
Feb 08, 2018 0.5200 0.5300 0.5200 0.5200 36,500 +0.01(+1.96%)
Feb 07, 2018 0.5300 0.4900 0.5100 97,100 +0.00(+0.00%)
Feb 06, 2018 0.6200 0.6200 0.5000 0.5100 337,270 -0.08(-13.56%)
Feb 05, 2018 0.6400 0.5900 0.5900 43,400 -0.05(-7.81%)
Feb 02, 2018 0.6500 0.6500 0.5700 0.6400 104,800 -0.01(-1.54%)
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.