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

Cmc Metals Ltd (TSV: CMB )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
May 31, 2021 0.1550 0.1550 0.1500 0.1500 37,700 +0.00(+0.00%)
May 28, 2021 0.1500 0.1600 0.1500 0.1500 174,588 -0.01(-3.23%)
May 27, 2021 0.1550 0.1600 0.1530 0.1550 491,484 -0.01(-3.13%)
May 26, 2021 0.1700 0.1750 0.1550 0.1600 860,702 -0.01(-8.57%)
May 25, 2021 0.1450 0.1750 0.1450 0.1750 3,663,182 +0.03(+25.00%)
May 21, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 20, 2021 0.1500 0.1500 0.1350 0.1400 887,547 -0.02(-12.50%)
May 19, 2021 0.1650 0.1650 0.1450 0.1600 993,896 -0.01(-3.03%)
May 18, 2021 0.1400 0.1650 0.1250 0.1650 3,015,672 +0.03(+22.22%)
May 17, 2021 0.1300 0.1350 0.1250 0.1350 400,358 +0.01(+3.85%)
May 14, 2021 0.1300 0.1300 0.1250 0.1300 450,472 -0.01(-3.70%)
May 13, 2021 0.1350 0.1400 0.1300 0.1350 234,181 +0.01(+3.85%)
May 12, 2021 0.1400 0.1450 0.1300 0.1300 137,334 -0.01(-7.14%)
May 11, 2021 0.1400 0.1450 0.1400 0.1400 208,833 +0.00(+0.00%)
May 10, 2021 0.1400 0.1550 0.1350 0.1400 861,056 +0.00(+0.00%)
May 07, 2021 0.1400 0.1400 0.1400 0.1400 295,200 +0.01(+3.70%)
May 06, 2021 0.1350 0.1400 0.1350 0.1350 248,137 +0.01(+8.00%)
May 05, 2021 0.1300 0.1350 0.1250 0.1250 216,259 -0.01(-3.85%)
May 04, 2021 0.1500 0.1500 0.1250 0.1300 503,067 -0.01(-10.34%)
May 03, 2021 0.1550 0.1550 0.1450 0.1450 296,978 -0.01(-3.33%)
Apr 30, 2021 0.1550 0.1550 0.1500 0.1500 99,215 -0.01(-6.25%)
Apr 29, 2021 0.1600 0.1600 0.1500 0.1600 32,700 +0.00(+0.00%)
Apr 28, 2021 0.1550 0.1600 0.1550 0.1600 168,967 +0.01(+3.23%)
Apr 27, 2021 0.1550 0.1550 0.1500 0.1550 119,077 +0.00(+0.00%)
Apr 26, 2021 0.1450 0.1550 0.1450 0.1550 273,357 +0.01(+3.33%)
Apr 23, 2021 0.1550 0.1550 0.1450 0.1500 139,734 -0.01(-3.23%)
Apr 22, 2021 0.1550 0.1600 0.1500 0.1550 672,893 +0.00(+0.00%)
Apr 21, 2021 0.1550 0.1550 0.1500 0.1550 558,050 +0.00(+0.00%)
Apr 20, 2021 0.1600 0.1600 0.1500 0.1550 149,669 -0.01(-3.13%)
Apr 19, 2021 0.1750 0.1850 0.1600 0.1600 261,145 -0.01(-8.57%)
Apr 16, 2021 0.1900 0.1900 0.1650 0.1750 138,200 -0.01(-5.41%)
Apr 15, 2021 0.1900 0.2000 0.1750 0.1850 369,732 -0.01(-2.63%)
Apr 14, 2021 0.1850 0.1900 0.1800 0.1900 94,490 +0.01(+2.70%)
Apr 13, 2021 0.1900 0.1900 0.1850 0.1850 42,399 +0.00(+0.00%)
Apr 12, 2021 0.1900 0.1950 0.1850 0.1850 63,400 +0.00(+0.00%)
Apr 09, 2021 0.1950 0.1950 0.1850 0.1850 79,000 -0.02(-7.50%)
Apr 08, 2021 0.1850 0.2000 0.1800 0.2000 272,910 +0.02(+8.11%)
Apr 07, 2021 0.2000 0.2000 0.1800 0.1850 144,404 -0.02(-7.50%)
Apr 06, 2021 0.1950 0.2000 0.1850 0.2000 362,100 +0.00(+0.00%)
Apr 05, 2021 0.1900 0.2100 0.1900 0.2000 234,310 +0.02(+11.11%)
Apr 01, 2021 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Mar 31, 2021 0.1600 0.1650 0.1600 0.1650 87,150 +0.01(+3.13%)
Mar 30, 2021 0.1600 0.1650 0.1550 0.1600 98,650 -0.01(-3.03%)
Mar 29, 2021 0.1700 0.1700 0.1600 0.1650 41,650 -0.01(-2.94%)
Mar 26, 2021 0.1700 0.1750 0.1650 0.1700 39,051 +0.00(+0.00%)
Mar 25, 2021 0.1700 0.1700 0.1650 0.1700 248,600 -0.00(-2.86%)
Mar 24, 2021 0.1750 0.1800 0.1650 0.1750 63,700 +0.00(+2.94%)
Mar 23, 2021 0.1750 0.1850 0.1700 0.1700 86,600 -0.01(-8.11%)
Mar 22, 2021 0.1850 0.1850 0.1800 0.1850 72,200 +0.00(+0.00%)
Mar 19, 2021 0.1900 0.1950 0.1800 0.1850 175,736 -0.01(-2.63%)
Mar 18, 2021 0.1950 0.2000 0.1900 0.1900 167,532 -0.01(-2.56%)
Mar 17, 2021 0.1750 0.1950 0.1700 0.1950 359,097 +0.01(+5.41%)
Mar 16, 2021 0.1850 0.1950 0.1800 0.1850 73,639 -0.01(-2.63%)
Mar 15, 2021 0.1900 0.1950 0.1900 0.1900 236,306 +0.00(+0.00%)
Mar 12, 2021 0.1850 0.1900 0.1800 0.1900 91,800 +0.01(+5.56%)
Mar 11, 2021 0.1900 0.2050 0.1800 0.1800 79,770 -0.01(-5.26%)
Mar 10, 2021 0.1850 0.1900 0.1750 0.1900 127,325 +0.01(+2.70%)
Mar 09, 2021 0.1950 0.2050 0.1750 0.1850 329,876 -0.01(-5.13%)
Mar 08, 2021 0.1750 0.2000 0.1600 0.1950 594,750 +0.02(+11.43%)
Mar 05, 2021 0.1800 0.1850 0.1700 0.1750 231,276 -0.02(-10.26%)
Mar 04, 2021 0.1900 0.2000 0.1550 0.1950 695,282 +0.01(+5.41%)
Mar 03, 2021 0.1900 0.2000 0.1750 0.1850 538,978 -0.02(-7.50%)
Mar 02, 2021 0.1700 0.2000 0.1550 0.2000 467,828 +0.03(+14.29%)
Mar 01, 2021 0.2000 0.2000 0.1750 0.1750 278,256 -0.03(-12.50%)
Feb 26, 2021 0.1950 0.2050 0.1900 0.2000 255,158 +0.00(+0.00%)
Feb 25, 2021 0.2100 0.2100 0.2000 0.2000 149,530 -0.01(-4.76%)
Feb 24, 2021 0.2200 0.2200 0.2100 0.2100 111,702 -0.01(-2.33%)
Feb 23, 2021 0.2300 0.2350 0.2150 0.2150 112,484 -0.01(-4.44%)
Feb 22, 2021 0.2050 0.2250 0.1950 0.2250 442,656 +0.02(+12.50%)
Feb 19, 2021 0.1950 0.2000 0.1850 0.2000 314,414 -0.00(-2.44%)
Feb 18, 2021 0.2300 0.2300 0.1950 0.2050 79,750 -0.02(-6.82%)
Feb 17, 2021 0.2200 0.2200 0.2100 0.2200 27,810 -0.01(-2.22%)
Feb 16, 2021 0.2300 0.2450 0.2250 0.2250 249,578 -0.01(-2.17%)
Feb 12, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Feb 11, 2021 0.2200 0.2400 0.2200 0.2250 350,078 -0.01(-4.26%)
Feb 10, 2021 0.2200 0.2450 0.2200 0.2350 142,250 +0.01(+6.82%)
Feb 09, 2021 0.2500 0.2650 0.2200 0.2200 916,238 -0.02(-10.20%)
Feb 08, 2021 0.2000 0.2450 0.1850 0.2450 793,475 +0.05(+25.64%)
Feb 05, 2021 0.1800 0.1950 0.1750 0.1950 116,291 +0.01(+5.41%)
Feb 04, 2021 0.2050 0.2050 0.1750 0.1850 106,488 -0.02(-7.50%)
Feb 03, 2021 0.1950 0.2050 0.1950 0.2000 151,500 +0.01(+2.56%)
Feb 02, 2021 0.1950 0.2100 0.1850 0.1950 341,451 -0.02(-9.30%)
Feb 01, 2021 0.2400 0.2500 0.2000 0.2150 733,627 +0.01(+4.88%)
Jan 29, 2021 0.2000 0.2150 0.1900 0.2050 573,031 +0.00(+2.50%)
Jan 28, 2021 0.1800 0.2150 0.1800 0.2000 571,983 +0.03(+14.29%)
Jan 27, 2021 0.1750 0.1800 0.1650 0.1750 193,503 +0.00(+0.00%)
Jan 26, 2021 0.1950 0.1950 0.1750 0.1750 102,500 -0.02(-7.89%)
Jan 25, 2021 0.2200 0.2200 0.1900 0.1900 138,158 -0.04(-17.39%)
Jan 22, 2021 0.1900 0.2300 0.1800 0.2300 516,366 +0.04(+21.05%)
Jan 21, 2021 0.1900 0.1950 0.1800 0.1900 516,502 +0.00(+0.00%)
Jan 20, 2021 0.1750 0.1900 0.1750 0.1900 137,643 +0.02(+8.57%)
Jan 19, 2021 0.1650 0.1900 0.1650 0.1750 98,342 +0.01(+6.06%)
Jan 18, 2021 0.1900 0.1900 0.1600 0.1650 194,227 -0.01(-8.33%)
Jan 15, 2021 0.1950 0.2000 0.1800 0.1800 123,850 -0.01(-2.70%)
Jan 14, 2021 0.1700 0.1900 0.1700 0.1850 293,037 +0.01(+5.71%)
Jan 13, 2021 0.1950 0.1950 0.1750 0.1750 320,714 -0.03(-14.63%)
Jan 12, 2021 0.1750 0.2050 0.1550 0.2050 243,687 +0.03(+17.14%)
Jan 11, 2021 0.1900 0.1900 0.1700 0.1750 388,238 -0.03(-12.50%)
Jan 08, 2021 0.2600 0.2600 0.1950 0.2000 897,763 -0.05(-20.00%)
Jan 07, 2021 0.2500 0.2600 0.2400 0.2500 135,046 -0.01(-3.85%)
Jan 06, 2021 0.2450 0.2600 0.2400 0.2600 132,669 +0.01(+4.00%)
Jan 05, 2021 0.2450 0.2600 0.2450 0.2500 370,854 +0.01(+2.04%)
Jan 04, 2021 0.2400 0.2500 0.2350 0.2450 591,046 +0.01(+6.52%)
Dec 31, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 30, 2020 0.1950 0.2450 0.1950 0.2300 729,825 +0.04(+17.95%)
Dec 29, 2020 0.1950 0.2050 0.1900 0.1950 633,730 +0.02(+14.71%)
Dec 24, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 23, 2020 0.1700 0.1800 0.1600 0.1700 656,836 +0.01(+3.03%)
Dec 22, 2020 0.1900 0.1900 0.1600 0.1650 596,164 -0.01(-8.33%)
Dec 21, 2020 0.2000 0.2050 0.1800 0.1800 603,255 -0.02(-10.00%)
Dec 18, 2020 0.1800 0.2200 0.1650 0.2000 1,744,224 +0.03(+17.65%)
Dec 17, 2020 0.1250 0.2000 0.1250 0.1700 2,670,141 +0.05(+41.67%)
Dec 16, 2020 0.1250 0.1250 0.1150 0.1200 201,060 +0.00(+0.00%)
Dec 15, 2020 0.1250 0.1350 0.1200 0.1200 263,428 +0.00(+0.00%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1200 173,582 -0.01(-4.00%)
Dec 11, 2020 0.1300 0.1300 0.1250 0.1250 248,866 -0.01(-7.41%)
Dec 10, 2020 0.1300 0.1400 0.1250 0.1350 232,380 +0.01(+3.85%)
Dec 09, 2020 0.1300 0.1400 0.1200 0.1300 176,500 +0.00(+0.00%)
Dec 08, 2020 0.1250 0.1400 0.1250 0.1300 159,450 +0.01(+8.33%)
Dec 07, 2020 0.1200 0.1200 0.1200 0.1200 110,000 +0.00(+0.00%)
Dec 04, 2020 0.1200 0.1200 0.1150 0.1200 172,500 +0.00(+0.00%)
Dec 03, 2020 0.1300 0.1300 0.1150 0.1200 136,362 -0.01(-4.00%)
Dec 02, 2020 0.1150 0.1250 0.1150 0.1250 490,500 +0.02(+19.05%)
Dec 01, 2020 0.1100 0.1100 0.1050 0.1050 344,200 -0.01(-8.70%)
Nov 30, 2020 0.1100 0.1150 0.1000 0.1150 347,756 +0.01(+9.52%)
Nov 27, 2020 0.1050 0.1100 0.1000 0.1050 617,896 -0.01(-8.70%)
Nov 26, 2020 0.1250 0.1250 0.1150 0.1150 90,900 -0.00(-4.17%)
Nov 25, 2020 0.1150 0.1200 0.1150 0.1200 379,866 +0.00(+0.00%)
Nov 24, 2020 0.1300 0.1350 0.1200 0.1200 174,549 -0.02(-11.11%)
Nov 23, 2020 0.1400 0.1400 0.1350 0.1350 67,000 +0.00(+0.00%)
Nov 20, 2020 0.1450 0.1450 0.1350 0.1350 282,000 +0.01(+8.00%)
Nov 19, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Nov 18, 2020 0.1350 0.1450 0.1250 0.1250 89,700 -0.01(-3.85%)
Nov 17, 2020 0.1150 0.1300 0.1150 0.1300 312,672 +0.01(+13.04%)
Nov 16, 2020 0.1200 0.1300 0.1150 0.1150 111,677 -0.00(-4.17%)
Nov 13, 2020 0.1150 0.1300 0.1150 0.1200 880,150 +0.01(+9.09%)
Nov 12, 2020 0.1100 0.1150 0.1050 0.1100 303,144 +0.01(+4.76%)
Nov 11, 2020 0.1100 0.1100 0.1050 0.1050 114,412 -0.01(-12.50%)
Nov 10, 2020 0.1250 0.1250 0.1200 0.1200 11,648 -0.01(-7.69%)
Nov 09, 2020 0.1250 0.1300 0.1200 0.1300 52,200 -0.01(-3.70%)
Nov 06, 2020 0.1300 0.1350 0.1300 0.1350 302,665 +0.02(+12.50%)
Nov 05, 2020 0.1050 0.1250 0.1050 0.1200 457,180 +0.02(+20.00%)
Nov 04, 2020 0.1000 0.1000 0.1000 0.1000 213,164 -0.01(-9.09%)
Nov 03, 2020 0.1000 0.1100 0.1000 0.1100 69,500 +0.01(+10.00%)
Nov 02, 2020 0.1000 0.1000 0.1000 0.1000 106,930 -0.00(-4.76%)
Oct 30, 2020 0.1000 0.1050 0.1000 0.1050 43,800 +0.00(+0.00%)
Oct 29, 2020 0.1050 0.1050 0.1050 0.1050 56,266 +0.00(+0.00%)
Oct 28, 2020 0.1100 0.1100 0.1050 0.1050 103,735 -0.01(-4.55%)
Oct 27, 2020 0.1100 0.1100 0.1100 0.1100 221,000 +0.01(+4.76%)
Oct 26, 2020 0.1100 0.1150 0.1050 0.1050 86,049 -0.01(-8.70%)
Oct 23, 2020 0.1200 0.1200 0.1150 0.1150 156,246 -0.01(-8.00%)
Oct 21, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 20, 2020 0.1350 0.1350 0.1300 0.1300 25,500 -0.01(-3.70%)
Oct 19, 2020 0.1350 0.1350 0.1350 0.1350 9,959 +0.00(+0.00%)
Oct 16, 2020 0.1300 0.1400 0.1300 0.1350 109,963 +0.00(+0.00%)
Oct 15, 2020 0.1300 0.1400 0.1300 0.1350 93,536 -0.01(-3.57%)
Oct 14, 2020 0.1250 0.1450 0.1250 0.1400 211,010 +0.02(+12.00%)
Oct 13, 2020 0.1250 0.1250 0.1150 0.1250 332,335 +0.00(+0.00%)
Oct 09, 2020 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Oct 08, 2020 0.1200 0.1200 0.1150 0.1150 248,110 -0.01(-8.00%)
Oct 07, 2020 0.1300 0.1300 0.1250 0.1250 71,715 -0.01(-3.85%)
Oct 06, 2020 0.1400 0.1400 0.1250 0.1300 242,000 -0.01(-3.70%)
Oct 05, 2020 0.1350 0.1350 0.1300 0.1350 262,070 -0.01(-3.57%)
Oct 02, 2020 0.1450 0.1500 0.1350 0.1400 189,747 -0.00(-3.45%)
Oct 01, 2020 0.1400 0.1500 0.1400 0.1450 83,999 +0.00(+3.57%)
Sep 30, 2020 0.1450 0.1500 0.1400 0.1400 283,600 +0.00(+0.00%)
Sep 29, 2020 0.1450 0.1450 0.1400 0.1400 115,429 +0.00(+0.00%)
Sep 28, 2020 0.1400 0.1500 0.1350 0.1400 247,250 +0.00(+0.00%)
Sep 25, 2020 0.1450 0.1450 0.1350 0.1400 74,454 -0.00(-3.45%)
Sep 24, 2020 0.1450 0.1450 0.1450 0.1450 251,116 +0.00(+0.00%)
Sep 23, 2020 0.1500 0.1500 0.1450 0.1450 1,281,700 -0.01(-3.33%)
Sep 22, 2020 0.1450 0.1650 0.1450 0.1500 571,535 +0.01(+7.14%)
Sep 21, 2020 0.1150 0.1700 0.1150 0.1400 3,218,122 +0.02(+16.67%)
Sep 18, 2020 0.1150 0.1350 0.1150 0.1200 782,256 +0.00(+4.35%)
Sep 17, 2020 0.1050 0.1150 0.1050 0.1150 262,500 +0.01(+9.52%)
Sep 16, 2020 0.1100 0.1100 0.1050 0.1050 81,200 -0.01(-4.55%)
Sep 15, 2020 0.1100 0.1100 0.1100 0.1100 49,727 +0.00(+0.00%)
Sep 14, 2020 0.1100 0.1100 0.1050 0.1100 106,000 +0.00(+0.00%)
Sep 11, 2020 0.1250 0.1250 0.1050 0.1100 332,000 -0.01(-8.33%)
Sep 10, 2020 0.1050 0.1300 0.1050 0.1200 1,032,554 +0.01(+14.29%)
Sep 09, 2020 0.1050 0.1050 0.1050 0.1050 65,500 -0.01(-4.55%)
Sep 08, 2020 0.1050 0.1100 0.1050 0.1100 266,500 +0.00(+0.00%)
Sep 04, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 03, 2020 0.1150 0.1150 0.1100 0.1100 78,300 -0.01(-4.35%)
Sep 02, 2020 0.1150 0.1150 0.1150 0.1150 101,000 -0.00(-4.17%)
Sep 01, 2020 0.1250 0.1250 0.1200 0.1200 292,000 +0.00(+0.00%)
Aug 31, 2020 0.1100 0.1200 0.1100 0.1200 214,500 +0.01(+9.09%)
Aug 28, 2020 0.1050 0.1150 0.1050 0.1100 339,300 +0.01(+10.00%)
Aug 27, 2020 0.1000 0.1050 0.1000 0.1000 14,400 +0.00(+0.00%)
Aug 26, 2020 0.1050 0.1050 0.1000 0.1000 34,500 +0.00(+0.00%)
Aug 25, 2020 0.1100 0.1100 0.1000 0.1000 428,125 -0.01(-9.09%)
Aug 24, 2020 0.1100 0.1100 0.1100 0.1100 24,200 -0.01(-4.35%)
Aug 21, 2020 0.1150 0.1150 0.1050 0.1150 170,400 +0.01(+9.52%)
Aug 20, 2020 0.1050 0.1100 0.1050 0.1050 236,660 +0.00(+0.00%)
Aug 19, 2020 0.1150 0.1150 0.1050 0.1050 396,256 -0.01(-8.70%)
Aug 18, 2020 0.1150 0.1250 0.1150 0.1150 332,844 +0.00(+0.00%)
Aug 17, 2020 0.1250 0.1250 0.1150 0.1150 184,356 -0.00(-4.17%)
Aug 14, 2020 0.1150 0.1200 0.1150 0.1200 116,614 +0.00(+4.35%)
Aug 13, 2020 0.1150 0.1150 0.1100 0.1150 55,683 +0.00(+0.00%)
Aug 12, 2020 0.1100 0.1250 0.1100 0.1150 130,700 +0.00(+0.00%)
Aug 11, 2020 0.1250 0.1250 0.1050 0.1150 372,100 -0.01(-8.00%)
Aug 10, 2020 0.1250 0.1300 0.1250 0.1250 293,880 +0.00(+0.00%)
Aug 07, 2020 0.1300 0.1300 0.1250 0.1250 146,720 +0.00(+0.00%)
Aug 06, 2020 0.1350 0.1400 0.1200 0.1250 890,949 -0.01(-7.41%)
Aug 05, 2020 0.1200 0.1450 0.1150 0.1350 1,460,527 +0.03(+22.73%)
Aug 04, 2020 0.1050 0.1150 0.1050 0.1100 545,500 +0.01(+4.76%)
Jul 31, 2020 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Jul 30, 2020 0.1050 0.1100 0.0900 0.0900 1,104,000 -0.01(-14.29%)
Jul 29, 2020 0.1100 0.1100 0.1000 0.1050 270,754 -0.01(-4.55%)
Jul 28, 2020 0.1150 0.1150 0.1000 0.1100 113,014 +0.00(+0.00%)
Jul 27, 2020 0.1100 0.1150 0.1050 0.1100 419,017 +0.01(+10.00%)
Jul 24, 2020 0.1000 0.1100 0.1000 0.1000 167,758 -0.00(-4.76%)
Jul 23, 2020 0.1100 0.1100 0.1000 0.1050 447,750 -0.01(-4.55%)
Jul 22, 2020 0.1150 0.1200 0.1050 0.1100 1,297,434 -0.01(-4.35%)
Jul 21, 2020 0.1000 0.1250 0.1000 0.1150 1,546,166 +0.01(+15.00%)
Jul 20, 2020 0.0850 0.1000 0.0850 0.1000 212,853 +0.01(+11.11%)
Jul 17, 2020 0.0900 0.0900 0.0900 0.0900 50,122 +0.00(+5.88%)
Jul 16, 2020 0.0850 0.0850 0.0850 0.0850 41,000 +0.00(+0.00%)
Jul 15, 2020 0.0850 0.0850 0.0850 0.0850 18,000 +0.01(+6.25%)
Jul 14, 2020 0.0900 0.0900 0.0800 0.0800 96,200 -0.01(-5.88%)
Jul 13, 2020 0.0900 0.0900 0.0800 0.0850 343,100 +0.00(+0.00%)
Jul 10, 2020 0.0950 0.0950 0.0850 0.0850 178,646 -0.01(-10.53%)
Jul 09, 2020 0.0950 0.1000 0.0900 0.0950 608,133 +0.00(+0.00%)
Jul 08, 2020 0.0850 0.0950 0.0850 0.0950 398,741 +0.01(+11.76%)
Jul 07, 2020 0.0800 0.1050 0.0800 0.0850 1,043,582 +0.01(+13.33%)
Jul 06, 2020 0.0850 0.0850 0.0750 0.0750 600,856 -0.01(-11.76%)
Jul 03, 2020 0.0700 0.0900 0.0700 0.0850 1,297,554 +0.01(+21.43%)
Jul 02, 2020 0.0650 0.0700 0.0600 0.0700 120,000 +0.01(+7.69%)
Jun 30, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 29, 2020 0.0650 0.0650 0.0600 0.0600 28,000 -0.01(-14.29%)
Jun 26, 2020 0.0700 0.0700 0.0700 0.0700 13,272 +0.01(+7.69%)
Jun 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 23, 2020 0.0650 0.0700 0.0650 0.0650 133,500 +0.00(+0.00%)
Jun 22, 2020 0.0650 0.0650 0.0650 0.0650 114,000 +0.01(+8.33%)
Jun 19, 2020 0.0600 0.0600 0.0600 0.0600 198,941 +0.00(+9.09%)
Jun 18, 2020 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+0.00%)
Jun 17, 2020 0.0600 0.0600 0.0550 0.0550 8,000 +0.00(+0.00%)
Jun 16, 2020 0.0550 0.0550 0.0550 0.0550 110,500 +0.00(+10.00%)
Jun 15, 2020 0.0550 0.0550 0.0500 0.0500 109,000 -0.01(-16.67%)
Jun 12, 2020 0.0500 0.0600 0.0500 0.0600 240,000 +0.00(+9.09%)
Jun 11, 2020 0.0600 0.0600 0.0550 0.0550 239,500 -0.00(-8.33%)
Jun 10, 2020 0.0550 0.0600 0.0550 0.0600 32,000 +0.00(+0.00%)
Jun 09, 2020 0.0600 0.0600 0.0500 0.0600 175,170 +0.00(+0.00%)
Jun 08, 2020 0.0500 0.0600 0.0500 0.0600 9,934 +0.00(+0.00%)
Jun 04, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 03, 2020 0.0450 0.0600 0.0450 0.0600 834,008 +0.00(+9.09%)
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.