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 (%)
Aug 31, 2020 16.48 17.23 16.38 16.64 142,455 +0.24(+1.46%)
Aug 28, 2020 15.89 16.46 15.60 16.40 146,127 +0.82(+5.26%)
Aug 27, 2020 15.01 15.60 14.72 15.58 188,646 +1.08(+7.45%)
Aug 26, 2020 14.23 14.78 14.02 14.50 83,071 +0.36(+2.55%)
Aug 25, 2020 14.51 14.60 13.50 14.14 245,750 -0.42(-2.88%)
Aug 24, 2020 15.22 15.49 14.39 14.56 125,447 -0.87(-5.64%)
Aug 21, 2020 15.64 15.85 15.17 15.43 152,245 -0.31(-1.97%)
Aug 20, 2020 15.75 16.08 15.60 15.74 103,964 -0.11(-0.69%)
Aug 19, 2020 16.64 16.76 15.55 15.85 184,851 -1.04(-6.16%)
Aug 18, 2020 17.25 17.60 16.89 16.89 59,726 -0.28(-1.63%)
Aug 17, 2020 16.51 17.27 16.35 17.17 62,807 +1.01(+6.25%)
Aug 14, 2020 16.09 16.23 15.68 16.16 37,032 +0.16(+1.00%)
Aug 13, 2020 15.99 16.06 15.55 16.00 51,715 +0.22(+1.39%)
Aug 12, 2020 14.98 16.37 14.97 15.78 102,916 +0.50(+3.27%)
Aug 11, 2020 14.81 15.64 14.80 15.28 127,373 -0.73(-4.56%)
Aug 10, 2020 15.71 16.38 15.32 16.01 139,200 +0.28(+1.78%)
Aug 07, 2020 15.90 16.25 15.27 15.73 165,356 -0.17(-1.07%)
Aug 06, 2020 16.96 17.00 15.83 15.90 180,265 -1.06(-6.25%)
Aug 05, 2020 17.89 18.17 16.69 16.96 235,041 -0.80(-4.50%)
Aug 04, 2020 17.98 18.19 17.30 17.76 152,192 +0.78(+4.59%)
Jul 31, 2020 16.98 16.98 16.98 0 +0.40(+2.41%)
Jul 30, 2020 16.75 16.76 15.67 16.58 135,938 -0.31(-1.84%)
Jul 29, 2020 17.63 17.63 16.76 16.89 72,741 -0.61(-3.49%)
Jul 28, 2020 17.81 17.87 17.50 17.50 89,458 -0.52(-2.89%)
Jul 27, 2020 18.30 18.34 17.41 18.02 150,468 +0.42(+2.39%)
Jul 24, 2020 17.25 17.60 16.87 17.60 99,160 +0.14(+0.80%)
Jul 23, 2020 18.16 18.20 17.28 17.46 73,077 -0.70(-3.85%)
Jul 22, 2020 18.59 18.70 17.80 18.16 128,089 -0.39(-2.10%)
Jul 21, 2020 18.50 18.74 17.41 18.55 189,757 +0.15(+0.82%)
Jul 20, 2020 18.29 18.80 18.10 18.40 125,639 +0.30(+1.66%)
Jul 17, 2020 16.97 18.15 16.65 18.10 178,658 +1.28(+7.61%)
Jul 16, 2020 16.80 17.40 16.76 16.82 119,715 -0.45(-2.61%)
Jul 15, 2020 16.71 17.27 16.71 17.27 118,923 +0.18(+1.05%)
Jul 14, 2020 17.49 17.49 16.50 17.09 153,170 -0.22(-1.27%)
Jul 13, 2020 17.77 18.31 17.27 17.31 128,188 -0.47(-2.64%)
Jul 10, 2020 17.36 17.85 17.11 17.78 112,655 +0.28(+1.60%)
Jul 09, 2020 17.46 18.26 17.29 17.50 107,696 -0.35(-1.96%)
Jul 08, 2020 18.50 18.62 17.72 17.85 165,421 -0.65(-3.51%)
Jul 07, 2020 18.50 18.64 18.20 18.50 189,454 -0.15(-0.80%)
Jul 06, 2020 18.50 19.20 18.46 18.65 358,877 +1.04(+5.91%)
Jul 03, 2020 17.80 17.80 17.07 17.61 100,783 -0.55(-3.03%)
Jul 02, 2020 18.28 19.08 17.31 18.16 369,860 -1.11(-5.76%)
Jun 30, 2020 19.27 19.27 19.27 0 -0.36(-1.83%)
Jun 29, 2020 19.37 19.70 18.90 19.63 283,258 +1.20(+6.51%)
Jun 26, 2020 17.46 18.94 17.00 18.43 254,227 +1.13(+6.53%)
Jun 25, 2020 15.71 17.73 15.46 17.30 214,193 +1.49(+9.42%)
Jun 24, 2020 16.28 16.50 15.58 15.81 201,690 -0.47(-2.89%)
Jun 23, 2020 16.58 16.95 16.28 16.28 148,458 -0.18(-1.09%)
Jun 22, 2020 16.05 17.32 15.90 16.46 540,418 +0.76(+4.84%)
Jun 19, 2020 14.11 15.70 13.80 15.70 1,125,000 +1.59(+11.27%)
Jun 18, 2020 14.20 14.38 14.01 14.11 224,631 +0.20(+1.44%)
Jun 17, 2020 14.00 14.47 13.72 13.91 97,546 -0.23(-1.63%)
Jun 16, 2020 14.50 15.13 14.14 14.14 392,587 +0.17(+1.22%)
Jun 15, 2020 12.51 14.85 12.45 13.97 422,112 +0.98(+7.54%)
Jun 12, 2020 12.35 13.00 12.35 12.99 193,127 +0.46(+3.67%)
Jun 11, 2020 12.40 13.20 12.31 12.53 323,142 +0.33(+2.70%)
Jun 10, 2020 12.15 12.29 11.94 12.20 139,530 +0.38(+3.21%)
Jun 09, 2020 12.00 12.19 11.76 11.82 84,441 -0.07(-0.59%)
Jun 08, 2020 11.55 12.00 11.44 11.89 213,838 +1.10(+10.19%)
Jun 05, 2020 10.81 10.87 10.35 10.79 102,124 -0.25(-2.26%)
Jun 04, 2020 10.90 11.05 10.73 11.04 45,303 +0.02(+0.18%)
Jun 03, 2020 10.50 11.12 10.42 11.02 156,570 +0.22(+2.04%)
Jun 02, 2020 11.54 11.54 10.60 10.80 178,115 -0.62(-5.43%)
Jun 01, 2020 11.80 11.80 11.30 11.42 118,331 -0.38(-3.22%)
May 29, 2020 11.89 12.10 11.67 11.80 82,931 +0.12(+1.03%)
May 28, 2020 12.00 12.00 11.54 11.68 40,746 -0.21(-1.77%)
May 27, 2020 11.67 11.89 11.22 11.89 85,195 +0.27(+2.32%)
May 26, 2020 12.19 12.19 11.52 11.62 86,305 -0.40(-3.33%)
May 25, 2020 12.25 12.25 11.96 12.02 39,151 -0.14(-1.15%)
May 22, 2020 11.99 12.30 11.80 12.16 86,561 +0.22(+1.84%)
May 21, 2020 11.90 11.99 11.50 11.94 164,706 +0.03(+0.25%)
May 20, 2020 11.95 12.00 11.79 11.91 119,947 +0.07(+0.59%)
May 19, 2020 11.90 11.95 11.62 11.84 171,944 +0.24(+2.07%)
May 15, 2020 11.60 11.60 11.60 0 +0.22(+1.93%)
May 14, 2020 11.26 11.53 11.18 11.38 249,757 -0.11(-0.96%)
May 13, 2020 11.85 11.85 11.34 11.49 146,389 -0.01(-0.09%)
May 12, 2020 12.25 12.25 11.41 11.50 344,098 -0.48(-4.01%)
May 11, 2020 12.05 13.19 11.64 11.98 423,083 +0.93(+8.42%)
May 08, 2020 11.00 11.12 10.80 11.05 80,944 +0.00(+0.00%)
May 07, 2020 10.72 11.25 10.32 11.05 246,516 +0.04(+0.36%)
May 06, 2020 11.83 12.00 10.66 11.01 114,634 -0.76(-6.46%)
May 05, 2020 10.74 12.00 10.46 11.77 229,820 +0.22(+1.90%)
May 04, 2020 10.40 12.10 10.26 11.55 596,258 +1.46(+14.47%)
May 01, 2020 9.500 10.30 9.070 10.09 201,461 +0.40(+4.13%)
Apr 30, 2020 9.310 9.890 9.310 9.690 256,047 +0.25(+2.65%)
Apr 29, 2020 8.970 9.490 8.970 9.440 228,980 +0.47(+5.24%)
Apr 28, 2020 9.450 9.480 8.750 8.970 203,220 -0.42(-4.47%)
Apr 27, 2020 8.980 9.450 8.900 9.390 230,081 +0.39(+4.33%)
Apr 24, 2020 8.920 9.050 8.730 9.000 133,530 +0.19(+2.16%)
Apr 23, 2020 8.480 8.980 8.410 8.810 266,419 +0.36(+4.26%)
Apr 22, 2020 7.820 8.480 7.820 8.450 124,636 +0.67(+8.61%)
Apr 21, 2020 7.900 7.930 7.690 7.780 96,200 -0.17(-2.14%)
Apr 20, 2020 7.910 8.150 7.770 7.950 142,686 +0.12(+1.53%)
Apr 17, 2020 7.840 8.060 7.810 7.830 76,041 -0.17(-2.12%)
Apr 16, 2020 7.870 8.100 7.840 8.000 120,253 +0.17(+2.17%)
Apr 15, 2020 7.390 7.900 7.300 7.830 104,700 +0.38(+5.10%)
Apr 14, 2020 7.900 8.030 7.450 7.450 224,719 -0.16(-2.10%)
Apr 13, 2020 6.900 7.700 6.660 7.610 283,956 +0.72(+10.45%)
Apr 09, 2020 6.890 6.890 6.890 0 +0.50(+7.82%)
Apr 08, 2020 6.460 6.470 6.320 6.390 51,579 +0.05(+0.79%)
Apr 07, 2020 6.300 6.500 6.270 6.340 65,122 +0.18(+2.92%)
Apr 06, 2020 6.050 6.470 6.050 6.160 107,167 +0.21(+3.53%)
Apr 03, 2020 6.190 6.350 5.840 5.950 76,440 -0.40(-6.30%)
Apr 02, 2020 6.200 6.640 6.180 6.350 153,251 +0.15(+2.42%)
Apr 01, 2020 5.650 6.540 5.650 6.200 85,564 +0.25(+4.20%)
Mar 31, 2020 6.090 6.090 5.670 5.950 68,772 +0.14(+2.41%)
Mar 30, 2020 5.910 6.390 5.710 5.810 95,635 -0.39(-6.29%)
Mar 27, 2020 6.590 6.590 5.870 6.200 89,503 -0.44(-6.63%)
Mar 26, 2020 6.590 7.050 6.400 6.640 112,190 +0.14(+2.15%)
Mar 25, 2020 6.010 6.550 5.980 6.500 209,103 +0.33(+5.35%)
Mar 24, 2020 6.150 6.170 5.840 6.170 229,932 +0.37(+6.38%)
Mar 23, 2020 5.750 6.040 5.370 5.800 206,194 -0.25(-4.13%)
Mar 20, 2020 5.100 6.230 4.910 6.050 2,291,916 +1.00(+19.80%)
Mar 19, 2020 4.600 5.050 4.500 5.050 275,295 +0.18(+3.70%)
Mar 18, 2020 5.320 5.470 4.550 4.870 420,439 -0.67(-12.09%)
Mar 17, 2020 5.010 5.600 4.850 5.540 370,447 +0.51(+10.14%)
Mar 16, 2020 4.000 5.030 3.680 5.030 762,529 +0.83(+19.76%)
Mar 13, 2020 4.900 5.090 4.000 4.200 753,299 -0.30(-6.67%)
Mar 12, 2020 4.900 4.900 3.960 4.500 717,630 -0.76(-14.45%)
Mar 11, 2020 5.930 6.240 5.190 5.260 281,622 -0.90(-14.61%)
Mar 10, 2020 6.600 6.610 5.670 6.160 423,088 -0.52(-7.78%)
Mar 09, 2020 6.810 7.010 6.550 6.680 190,270 -0.59(-8.12%)
Mar 06, 2020 7.560 7.600 7.050 7.270 120,625 -0.32(-4.22%)
Mar 05, 2020 7.220 7.600 7.130 7.590 79,683 +0.29(+3.97%)
Mar 04, 2020 7.580 7.590 7.100 7.300 31,440 -0.09(-1.22%)
Mar 03, 2020 7.040 7.800 6.900 7.390 279,440 +0.48(+6.95%)
Mar 02, 2020 6.330 7.050 6.250 6.910 389,088 +0.65(+10.38%)
Feb 28, 2020 7.060 7.130 6.260 6.260 485,308 -1.52(-19.54%)
Feb 27, 2020 8.110 8.290 7.650 7.780 147,633 -0.62(-7.38%)
Feb 26, 2020 7.800 8.690 7.720 8.400 196,386 +0.21(+2.56%)
Feb 25, 2020 8.890 8.900 7.630 8.190 182,350 -0.74(-8.29%)
Feb 24, 2020 9.080 9.150 8.790 8.930 174,151 -0.15(-1.65%)
Feb 21, 2020 9.020 9.130 8.810 9.080 114,908 +0.09(+1.00%)
Feb 20, 2020 8.760 9.090 8.550 8.990 170,781 +0.09(+1.01%)
Feb 19, 2020 9.090 9.130 8.820 8.900 109,133 -0.15(-1.66%)
Feb 18, 2020 8.900 9.070 8.700 9.050 79,230 +0.32(+3.67%)
Feb 14, 2020 8.730 8.730 8.730 0 -0.15(-1.69%)
Feb 13, 2020 9.250 9.250 8.520 8.880 323,895 -0.37(-4.00%)
Feb 12, 2020 8.950 9.490 8.920 9.250 186,790 +0.27(+3.01%)
Feb 11, 2020 8.850 8.990 8.780 8.980 134,344 +0.13(+1.47%)
Feb 10, 2020 8.800 8.910 8.670 8.850 198,995 +0.12(+1.37%)
Feb 07, 2020 8.760 8.830 8.600 8.730 108,634 -0.01(-0.11%)
Feb 06, 2020 8.760 8.890 8.650 8.740 44,257 -0.05(-0.57%)
Feb 05, 2020 8.400 8.800 8.340 8.790 56,993 +0.30(+3.53%)
Feb 04, 2020 8.670 8.750 8.260 8.490 66,107 -0.28(-3.19%)
Feb 03, 2020 8.680 8.950 8.660 8.770 31,572 -0.03(-0.34%)
Jan 31, 2020 8.740 8.830 8.700 8.800 53,053 +0.13(+1.50%)
Jan 30, 2020 8.940 8.940 8.580 8.670 77,426 -0.31(-3.45%)
Jan 29, 2020 8.770 9.030 8.700 8.980 93,722 +0.25(+2.86%)
Jan 28, 2020 8.700 8.820 8.540 8.730 54,380 +0.11(+1.28%)
Jan 27, 2020 8.850 8.900 8.620 8.620 94,507 -0.23(-2.60%)
Jan 24, 2020 8.720 8.930 8.600 8.850 140,740 +0.02(+0.23%)
Jan 23, 2020 9.000 9.120 8.660 8.830 141,309 -0.17(-1.89%)
Jan 22, 2020 8.490 9.000 8.290 9.000 88,102 +0.56(+6.64%)
Jan 21, 2020 8.430 8.500 8.100 8.440 41,673 -0.01(-0.12%)
Jan 20, 2020 8.500 8.600 8.250 8.450 37,794 +0.01(+0.12%)
Jan 17, 2020 8.750 8.750 8.430 8.440 100,628 -0.29(-3.32%)
Jan 16, 2020 8.660 8.750 8.590 8.730 53,475 +0.07(+0.81%)
Jan 15, 2020 8.650 8.750 8.600 8.660 41,265 +0.00(+0.00%)
Jan 14, 2020 8.610 8.840 8.600 8.660 46,202 -0.09(-1.03%)
Jan 13, 2020 8.910 8.910 8.620 8.750 50,369 +0.13(+1.51%)
Jan 10, 2020 8.600 8.900 8.600 8.620 70,900 -0.12(-1.37%)
Jan 09, 2020 8.600 8.800 8.580 8.740 51,400 +0.08(+0.92%)
Jan 08, 2020 9.100 9.100 8.620 8.660 65,288 -0.34(-3.78%)
Jan 07, 2020 8.430 9.070 8.420 9.000 155,933 +0.59(+7.02%)
Jan 06, 2020 8.400 8.550 8.020 8.410 187,627 +0.00(+0.00%)
Jan 03, 2020 8.700 8.750 8.140 8.410 164,197 -0.30(-3.44%)
Jan 02, 2020 8.800 8.860 8.510 8.710 148,779 -0.06(-0.68%)
Dec 31, 2019 8.770 8.770 8.770 0 -0.03(-0.34%)
Dec 30, 2019 8.700 8.830 8.660 8.800 70,961 +0.07(+0.80%)
Dec 27, 2019 8.800 8.850 8.620 8.730 78,195 +0.03(+0.34%)
Dec 24, 2019 8.700 8.700 8.700 0 +0.10(+1.16%)
Dec 23, 2019 8.620 8.700 8.580 8.600 83,862 +0.03(+0.35%)
Dec 20, 2019 8.390 8.800 8.350 8.570 148,095 +0.07(+0.82%)
Dec 19, 2019 8.370 8.530 8.300 8.500 64,211 +0.05(+0.59%)
Dec 18, 2019 8.430 8.540 8.230 8.450 91,731 +0.00(+0.00%)
Dec 17, 2019 8.000 8.480 7.990 8.450 220,390 +0.63(+8.06%)
Dec 16, 2019 8.150 8.200 7.820 7.820 223,567 +0.13(+1.69%)
Dec 13, 2019 7.980 7.980 7.570 7.690 115,368 -0.20(-2.53%)
Dec 12, 2019 7.820 7.980 7.690 7.890 168,956 +0.23(+3.00%)
Dec 11, 2019 7.400 7.750 7.310 7.660 263,762 +0.02(+0.26%)
Dec 10, 2019 7.990 8.100 7.590 7.640 235,372 -0.29(-3.66%)
Dec 09, 2019 7.790 7.960 7.710 7.930 119,423 +0.18(+2.32%)
Dec 06, 2019 7.240 7.750 7.020 7.750 190,396 +0.49(+6.75%)
Dec 05, 2019 6.860 7.310 6.770 7.260 140,500 +0.26(+3.71%)
Dec 04, 2019 6.790 7.160 6.700 7.000 202,878 +0.30(+4.48%)
Dec 03, 2019 6.570 6.800 6.500 6.700 247,261 +0.29(+4.52%)
Dec 02, 2019 6.520 6.520 6.360 6.410 126,144 +0.11(+1.75%)
Nov 29, 2019 6.260 6.480 6.250 6.300 111,183 +0.04(+0.64%)
Nov 28, 2019 6.290 6.300 6.200 6.260 96,167 -0.01(-0.16%)
Nov 27, 2019 6.270 6.310 6.200 6.270 217,165 +0.03(+0.48%)
Nov 26, 2019 6.270 6.270 6.160 6.240 65,693 +0.03(+0.48%)
Nov 25, 2019 6.200 6.255 6.170 6.210 62,953 +0.01(+0.16%)
Nov 22, 2019 6.190 6.300 6.170 6.200 112,027 +0.04(+0.65%)
Nov 21, 2019 6.300 6.350 6.160 6.160 71,146 -0.06(-0.96%)
Nov 20, 2019 6.400 6.400 6.140 6.220 122,117 +0.01(+0.16%)
Nov 19, 2019 6.320 6.450 6.180 6.210 67,752 -0.16(-2.51%)
Nov 18, 2019 6.530 6.650 6.360 6.370 86,319 -0.20(-3.04%)
Nov 15, 2019 6.580 6.930 6.450 6.570 169,125 +0.06(+0.92%)
Nov 14, 2019 6.500 6.580 6.270 6.510 167,156 +0.18(+2.84%)
Nov 13, 2019 6.000 6.450 5.930 6.330 133,088 +0.37(+6.21%)
Nov 12, 2019 5.750 5.970 5.750 5.960 29,777 +0.19(+3.29%)
Nov 11, 2019 6.050 6.050 5.540 5.770 111,596 -0.10(-1.70%)
Nov 08, 2019 6.030 6.200 5.690 5.870 242,789 -0.15(-2.49%)
Nov 07, 2019 6.490 6.590 5.990 6.020 310,253 -0.20(-3.22%)
Nov 06, 2019 5.890 6.310 5.890 6.220 167,461 +0.33(+5.60%)
Nov 05, 2019 6.360 6.400 5.890 5.890 420,531 -0.52(-8.11%)
Nov 04, 2019 6.980 7.000 6.350 6.410 230,527 -0.53(-7.64%)
Nov 01, 2019 7.000 7.150 6.880 6.940 130,853 -0.04(-0.57%)
Oct 31, 2019 7.000 7.120 6.890 6.980 283,547 +0.01(+0.14%)
Oct 30, 2019 7.250 7.420 6.850 6.970 308,270 +0.27(+4.03%)
Oct 29, 2019 6.700 6.840 6.490 6.700 163,609 -0.02(-0.30%)
Oct 28, 2019 6.970 6.970 6.540 6.720 80,000 -0.13(-1.90%)
Oct 25, 2019 7.020 7.095 6.760 6.850 163,302 -0.06(-0.87%)
Oct 24, 2019 7.150 7.270 6.800 6.910 259,062 -0.25(-3.49%)
Oct 23, 2019 6.250 7.160 6.250 7.160 291,037 +0.91(+14.56%)
Oct 22, 2019 6.330 6.330 6.150 6.250 208,288 -0.10(-1.57%)
Oct 21, 2019 6.200 6.410 6.190 6.350 152,347 +0.09(+1.44%)
Oct 18, 2019 6.130 6.300 6.070 6.260 149,419 -0.05(-0.79%)
Oct 17, 2019 6.470 6.550 6.110 6.310 211,628 -0.14(-2.17%)
Oct 16, 2019 6.600 6.690 6.440 6.450 235,912 -0.17(-2.57%)
Oct 15, 2019 6.690 6.690 6.390 6.620 143,610 +0.12(+1.85%)
Oct 11, 2019 6.500 6.500 6.500 0 -0.40(-5.80%)
Oct 10, 2019 7.910 8.140 6.800 6.900 571,264 -0.78(-10.16%)
Oct 09, 2019 7.370 7.750 7.340 7.680 111,839 +0.29(+3.92%)
Oct 08, 2019 7.570 7.690 7.330 7.390 166,632 -0.11(-1.47%)
Oct 07, 2019 7.950 7.950 7.500 7.500 116,853 -0.60(-7.41%)
Oct 04, 2019 8.450 8.450 7.920 8.100 114,310 -0.29(-3.46%)
Oct 03, 2019 8.010 8.450 8.000 8.390 162,013 +0.38(+4.74%)
Oct 02, 2019 7.550 8.260 7.550 8.010 95,543 +0.51(+6.80%)
Oct 01, 2019 7.570 7.820 7.400 7.500 231,615 -0.15(-1.96%)
Sep 30, 2019 8.350 8.660 7.400 7.650 617,229 -1.00(-11.56%)
Sep 27, 2019 8.500 8.650 8.100 8.650 237,379 +0.06(+0.70%)
Sep 26, 2019 8.570 8.740 8.490 8.590 68,028 -0.08(-0.92%)
Sep 25, 2019 8.510 8.770 8.510 8.670 89,722 -0.10(-1.14%)
Sep 24, 2019 9.040 9.040 8.650 8.770 150,415 -0.23(-2.56%)
Sep 23, 2019 9.050 9.200 8.900 9.000 136,399 +0.01(+0.11%)
Sep 20, 2019 8.990 9.050 8.570 8.990 158,465 -0.01(-0.11%)
Sep 19, 2019 9.170 9.450 8.800 9.000 151,207 -0.08(-0.88%)
Sep 18, 2019 9.450 9.570 8.750 9.080 287,319 -0.22(-2.37%)
Sep 17, 2019 8.950 9.350 8.950 9.300 158,973 +0.20(+2.20%)
Sep 16, 2019 8.650 9.170 8.620 9.100 317,210 +0.51(+5.94%)
Sep 13, 2019 8.560 8.690 8.360 8.590 171,074 -0.01(-0.12%)
Sep 12, 2019 8.210 8.600 8.200 8.600 229,596 +0.55(+6.83%)
Sep 11, 2019 7.800 8.080 7.570 8.050 137,553 +0.47(+6.20%)
Sep 10, 2019 8.050 8.110 7.580 7.580 104,475 -0.47(-5.84%)
Sep 09, 2019 8.010 8.180 7.570 8.050 141,571 +0.00(+0.00%)
Sep 06, 2019 8.000 8.420 7.640 8.050 251,184 +0.20(+2.55%)
Sep 05, 2019 8.260 8.350 7.850 7.850 506,972 -0.90(-10.29%)
Sep 04, 2019 8.990 9.450 8.520 8.750 781,610 -0.09(-1.02%)
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.