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

Silver One Resources Inc (TSV: SVE )

0.3050 +0.0100 (+3.39%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 24, 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 (%)
Apr 30, 2018 0.2750 0.2750 0.2700 0.2750 68,402 -0.01(-1.79%)
Apr 27, 2018 0.3000 0.3000 0.2800 0.2800 113,899 -0.01(-3.45%)
Apr 26, 2018 0.3000 0.3000 0.2900 0.2900 111,313 +0.00(+0.00%)
Apr 25, 2018 0.3100 0.3100 0.2900 0.2900 114,760 -0.02(-4.92%)
Apr 24, 2018 0.2950 0.3050 0.2900 0.3050 77,986 +0.01(+1.67%)
Apr 23, 2018 0.3000 0.3100 0.3000 0.3000 167,303 -0.01(-1.64%)
Apr 20, 2018 0.3000 0.3150 0.3000 0.3050 187,917 -0.01(-1.61%)
Apr 19, 2018 0.3000 0.3100 0.3000 0.3100 150,125 +0.01(+3.33%)
Apr 18, 2018 0.3000 0.3100 0.2900 0.3000 278,223 +0.00(+0.00%)
Apr 17, 2018 0.3100 0.3200 0.2950 0.3000 73,318 -0.02(-6.25%)
Apr 16, 2018 0.3000 0.3200 0.3000 0.3200 151,900 +0.04(+12.28%)
Apr 13, 2018 0.3000 0.3050 0.2850 0.2850 236,239 -0.03(-8.06%)
Apr 12, 2018 0.3250 0.3250 0.3100 0.3100 117,210 -0.02(-4.62%)
Apr 11, 2018 0.3100 0.3250 0.3000 0.3250 154,184 +0.00(+0.00%)
Apr 10, 2018 0.3100 0.3250 0.3050 0.3250 65,290 +0.00(+0.00%)
Apr 09, 2018 0.3000 0.3400 0.2900 0.3250 181,040 +0.03(+8.33%)
Apr 06, 2018 0.3200 0.3300 0.3000 0.3000 153,320 -0.02(-6.25%)
Apr 05, 2018 0.3300 0.3350 0.3200 0.3200 43,025 +0.00(+0.00%)
Apr 04, 2018 0.3350 0.3350 0.3200 0.3200 34,100 -0.01(-1.54%)
Apr 03, 2018 0.3350 0.3400 0.3250 0.3250 59,643 -0.03(-8.45%)
Apr 02, 2018 0.3500 0.3600 0.3500 0.3550 45,732 +0.01(+4.41%)
Mar 29, 2018 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Mar 28, 2018 0.3500 0.3500 0.3200 0.3450 122,502 +0.00(+1.47%)
Mar 27, 2018 0.3500 0.3500 0.3400 0.3400 32,633 -0.01(-2.86%)
Mar 26, 2018 0.3400 0.3500 0.3400 0.3500 192,211 +0.02(+6.06%)
Mar 23, 2018 0.3350 0.3350 0.3250 0.3300 215,500 +0.01(+1.54%)
Mar 22, 2018 0.3250 0.3250 0.3200 0.3250 64,020 -0.01(-2.99%)
Mar 21, 2018 0.3350 0.3350 0.3250 0.3350 41,416 +0.00(+0.00%)
Mar 20, 2018 0.3400 0.3400 0.3250 0.3350 101,084 +0.00(+0.00%)
Mar 19, 2018 0.3400 0.3400 0.3300 0.3350 73,113 -0.01(-1.47%)
Mar 16, 2018 0.3300 0.3500 0.3300 0.3400 32,500 +0.00(+0.00%)
Mar 15, 2018 0.3250 0.3400 0.3250 0.3400 8,817 +0.01(+3.03%)
Mar 14, 2018 0.3350 0.3350 0.3300 0.3300 47,000 +0.00(+0.00%)
Mar 13, 2018 0.3400 0.3450 0.3300 0.3300 65,000 -0.01(-2.94%)
Mar 12, 2018 0.3550 0.3550 0.3300 0.3400 85,746 -0.01(-2.86%)
Mar 09, 2018 0.3400 0.3500 0.3300 0.3500 181,000 +0.01(+2.94%)
Mar 08, 2018 0.3450 0.3450 0.3250 0.3400 146,480 -0.00(-1.45%)
Mar 07, 2018 0.3500 0.3500 0.3350 0.3450 26,440 -0.01(-1.43%)
Mar 06, 2018 0.3400 0.3500 0.3300 0.3500 101,510 +0.01(+2.94%)
Mar 05, 2018 0.3450 0.3500 0.3350 0.3400 32,845 +0.00(+0.00%)
Mar 02, 2018 0.3650 0.3650 0.3400 0.3400 205,485 -0.02(-5.56%)
Mar 01, 2018 0.3450 0.3600 0.3300 0.3600 212,780 +0.01(+2.86%)
Feb 28, 2018 0.3450 0.3550 0.3450 0.3500 29,630 +0.01(+2.94%)
Feb 27, 2018 0.3650 0.3650 0.3400 0.3400 111,150 -0.02(-5.56%)
Feb 26, 2018 0.3650 0.3650 0.3300 0.3600 223,753 +0.00(+0.00%)
Feb 23, 2018 0.3600 0.3650 0.3600 0.3600 32,619 +0.00(+0.00%)
Feb 22, 2018 0.3900 0.3900 0.3600 0.3600 8,480 -0.04(-8.86%)
Feb 21, 2018 0.3700 0.4000 0.3650 0.3950 38,771 +0.03(+8.22%)
Feb 20, 2018 0.4100 0.4100 0.3650 0.3650 89,962 -0.03(-6.41%)
Feb 16, 2018 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Feb 15, 2018 0.4200 0.4200 0.3800 0.4200 84,875 +0.02(+5.00%)
Feb 14, 2018 0.3800 0.4300 0.3800 0.4000 200,630 +0.03(+8.11%)
Feb 13, 2018 0.3700 0.3700 0.3700 0.3700 1,448 +0.00(+0.00%)
Feb 12, 2018 0.3300 0.3800 0.3300 0.3700 128,500 +0.03(+8.82%)
Feb 09, 2018 0.3500 0.3500 0.3300 0.3400 100,490 -0.02(-6.85%)
Feb 08, 2018 0.3200 0.3650 0.3200 0.3650 120,160 +0.02(+5.80%)
Feb 07, 2018 0.3350 0.3350 0.3350 0.3450 55,545 -0.02(-4.17%)
Feb 06, 2018 0.3450 0.3600 0.3250 0.3600 94,962 +0.04(+12.50%)
Feb 05, 2018 0.3750 0.3850 0.3200 0.3200 185,465 -0.06(-15.79%)
Feb 02, 2018 0.3700 0.3850 0.3500 0.3800 119,150 +0.01(+2.70%)
Feb 01, 2018 0.3650 0.3700 0.3550 0.3700 43,078 -0.01(-2.63%)
Jan 31, 2018 0.3800 0.3800 0.3600 0.3800 69,183 -0.01(-2.56%)
Jan 30, 2018 0.4150 0.4000 0.3800 0.3900 106,000 -0.01(-2.50%)
Jan 29, 2018 0.4250 0.4250 0.3800 0.4000 118,778 -0.02(-5.88%)
Jan 26, 2018 0.4300 0.4300 0.4100 0.4250 14,000 -0.01(-2.30%)
Jan 25, 2018 0.4450 0.4450 0.4050 0.4350 208,000 -0.01(-2.25%)
Jan 24, 2018 0.4200 0.4450 0.4150 0.4450 89,800 +0.03(+5.95%)
Jan 23, 2018 0.4350 0.4350 0.4200 0.4200 69,017 -0.03(-5.62%)
Jan 22, 2018 0.4300 0.4500 0.4200 0.4450 45,965 -0.01(-1.11%)
Jan 19, 2018 0.4500 0.4550 0.4400 0.4500 39,397 +0.01(+2.27%)
Jan 18, 2018 0.4650 0.4650 0.4400 0.4400 94,052 -0.03(-7.37%)
Jan 17, 2018 0.4600 0.4900 0.4600 0.4750 194,022 +0.01(+3.26%)
Jan 16, 2018 0.4650 0.4750 0.4300 0.4600 168,683 -0.01(-2.13%)
Jan 15, 2018 0.4550 0.4750 0.4550 0.4700 122,570 +0.03(+8.05%)
Jan 12, 2018 0.4350 0.4550 0.4350 0.4350 194,702 +0.00(+0.00%)
Jan 11, 2018 0.4400 0.4450 0.4250 0.4350 93,140 +0.01(+1.16%)
Jan 10, 2018 0.4100 0.4300 0.4100 0.4300 87,500 +0.02(+6.17%)
Jan 09, 2018 0.4200 0.4200 0.4050 0.4050 154,149 -0.01(-3.57%)
Jan 08, 2018 0.4300 0.4400 0.4100 0.4200 243,564 -0.02(-4.55%)
Jan 05, 2018 0.4300 0.4400 0.4150 0.4400 47,550 +0.00(+0.00%)
Jan 04, 2018 0.4400 0.4400 0.4200 0.4400 102,887 +0.00(+0.00%)
Jan 03, 2018 0.4250 0.4450 0.4200 0.4400 174,610 +0.02(+4.76%)
Jan 02, 2018 0.4000 0.4400 0.3950 0.4200 190,820 +0.04(+10.53%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Dec 28, 2017 0.4050 0.4100 0.3700 0.4000 177,280 -0.01(-2.44%)
Dec 27, 2017 0.3600 0.4100 0.3600 0.4100 214,900 +0.05(+15.49%)
Dec 22, 2017 0.3700 0.3750 0.3450 0.3550 216,950 -0.01(-2.74%)
Dec 21, 2017 0.3550 0.3700 0.3550 0.3650 142,625 -0.01(-1.35%)
Dec 20, 2017 0.3600 0.3700 0.3600 0.3700 75,700 +0.01(+1.37%)
Dec 19, 2017 0.3700 0.3750 0.3600 0.3650 168,010 -0.01(-1.35%)
Dec 18, 2017 0.3650 0.3700 0.3500 0.3700 88,031 +0.02(+5.71%)
Dec 15, 2017 0.3650 0.3700 0.3500 0.3500 83,578 -0.01(-1.41%)
Dec 14, 2017 0.3400 0.3550 0.3400 0.3550 198,300 +0.01(+4.41%)
Dec 13, 2017 0.3350 0.3450 0.3300 0.3400 144,449 +0.01(+1.49%)
Dec 12, 2017 0.3400 0.3450 0.3200 0.3350 150,300 +0.01(+1.52%)
Dec 11, 2017 0.3500 0.3500 0.3200 0.3300 246,677 -0.02(-7.04%)
Dec 08, 2017 0.3450 0.3750 0.3450 0.3550 114,100 +0.03(+9.23%)
Dec 07, 2017 0.3300 0.3400 0.3250 0.3250 89,180 +0.00(+0.00%)
Dec 06, 2017 0.3250 0.3350 0.3200 0.3250 90,800 -0.01(-1.52%)
Dec 05, 2017 0.3250 0.3400 0.3250 0.3300 169,583 +0.00(+0.00%)
Dec 04, 2017 0.3350 0.3400 0.3300 0.3300 263,439 -0.02(-7.04%)
Dec 01, 2017 0.3400 0.3750 0.3300 0.3550 347,241 +0.01(+2.90%)
Nov 30, 2017 0.3450 0.3500 0.3300 0.3450 76,575 -0.01(-1.43%)
Nov 29, 2017 0.3600 0.3600 0.3400 0.3500 165,479 -0.01(-2.78%)
Nov 28, 2017 0.3700 0.3750 0.3500 0.3600 91,460 -0.03(-7.69%)
Nov 27, 2017 0.3450 0.3900 0.3450 0.3900 133,852 +0.03(+8.33%)
Nov 24, 2017 0.3550 0.3600 0.3500 0.3600 107,639 +0.01(+2.86%)
Nov 23, 2017 0.3600 0.3750 0.3500 0.3500 87,798 -0.02(-4.11%)
Nov 22, 2017 0.3700 0.3700 0.3550 0.3650 88,650 +0.01(+2.82%)
Nov 21, 2017 0.3750 0.3800 0.3550 0.3550 123,018 -0.04(-8.97%)
Nov 20, 2017 0.3600 0.3900 0.3600 0.3900 91,596 +0.02(+4.00%)
Nov 17, 2017 0.3750 0.3800 0.3600 0.3750 158,250 -0.01(-1.32%)
Nov 16, 2017 0.3750 0.3800 0.3700 0.3800 55,465 -0.02(-3.80%)
Nov 15, 2017 0.3800 0.3950 0.3700 0.3950 126,610 +0.02(+3.95%)
Nov 14, 2017 0.3850 0.4000 0.3800 0.3800 147,238 -0.01(-2.56%)
Nov 13, 2017 0.3900 0.4000 0.3850 0.3900 171,341 -0.01(-1.27%)
Nov 10, 2017 0.3950 0.4100 0.3800 0.3950 375,905 -0.02(-4.82%)
Nov 09, 2017 0.4000 0.4150 0.3900 0.4150 128,798 +0.01(+3.75%)
Nov 08, 2017 0.4000 0.4200 0.3950 0.4000 113,850 +0.01(+1.27%)
Nov 07, 2017 0.4000 0.4100 0.3950 0.3950 123,850 -0.02(-4.82%)
Nov 06, 2017 0.4050 0.4150 0.4000 0.4150 93,206 +0.01(+3.75%)
Nov 03, 2017 0.4200 0.4200 0.4000 0.4000 195,498 -0.03(-6.98%)
Nov 02, 2017 0.4250 0.4300 0.4150 0.4300 200,750 +0.00(+0.00%)
Nov 01, 2017 0.4300 0.4400 0.4200 0.4300 54,475 +0.02(+3.61%)
Oct 31, 2017 0.4350 0.4450 0.4150 0.4150 122,830 -0.02(-3.49%)
Oct 30, 2017 0.4200 0.4350 0.4150 0.4300 130,381 +0.01(+2.38%)
Oct 27, 2017 0.4400 0.4400 0.4200 0.4200 108,765 -0.01(-2.33%)
Oct 26, 2017 0.4400 0.4400 0.4250 0.4300 171,104 +0.00(+0.00%)
Oct 25, 2017 0.4350 0.4400 0.4250 0.4300 199,558 +0.01(+1.18%)
Oct 24, 2017 0.4600 0.4600 0.4250 0.4250 146,811 -0.04(-7.61%)
Oct 23, 2017 0.4900 0.4950 0.4550 0.4600 375,083 -0.02(-4.17%)
Oct 20, 2017 0.4650 0.4800 0.4600 0.4800 281,955 +0.01(+3.23%)
Oct 19, 2017 0.4200 0.4800 0.4200 0.4650 692,599 +0.05(+10.71%)
Oct 18, 2017 0.4000 0.4300 0.3950 0.4200 203,340 -0.01(-1.18%)
Oct 17, 2017 0.4100 0.4250 0.4050 0.4250 250,387 +0.00(+0.00%)
Oct 16, 2017 0.4250 0.4300 0.4150 0.4250 174,822 -0.02(-3.41%)
Oct 13, 2017 0.4250 0.4400 0.4200 0.4400 463,229 -0.02(-4.35%)
Oct 12, 2017 0.4500 0.4800 0.4300 0.4600 680,390 +0.00(+0.00%)
Oct 11, 2017 0.3900 0.4650 0.3850 0.4600 130,285 +0.05(+12.20%)
Oct 10, 2017 0.3950 0.4150 0.3800 0.4100 180,391 +0.00(+1.23%)
Oct 06, 2017 0.3850 0.4050 0.3800 0.4050 84,625 +0.02(+3.85%)
Oct 05, 2017 0.4050 0.4050 0.3900 0.3900 69,890 -0.02(-3.70%)
Oct 04, 2017 0.4000 0.4100 0.3950 0.4050 142,847 +0.01(+1.25%)
Oct 03, 2017 0.4000 0.4000 0.3900 0.4000 104,800 +0.02(+5.26%)
Oct 02, 2017 0.3950 0.3950 0.3800 0.3800 71,302 -0.03(-6.17%)
Sep 29, 2017 0.3850 0.4050 0.3800 0.4050 56,167 +0.01(+2.53%)
Sep 28, 2017 0.3900 0.3950 0.3800 0.3950 25,251 +0.01(+2.60%)
Sep 27, 2017 0.4000 0.4000 0.3800 0.3850 152,000 -0.01(-1.28%)
Sep 26, 2017 0.3800 0.4000 0.3800 0.3900 322,600 -0.01(-2.50%)
Sep 25, 2017 0.3850 0.4100 0.3800 0.4000 172,800 +0.00(+0.00%)
Sep 22, 2017 0.4000 0.4000 0.3800 0.4000 156,400 +0.01(+2.56%)
Sep 21, 2017 0.3750 0.4150 0.3750 0.3900 120,184 +0.00(+0.00%)
Sep 20, 2017 0.3900 0.3950 0.3900 0.3900 46,350 -0.01(-2.50%)
Sep 19, 2017 0.4050 0.4100 0.3850 0.4000 140,470 -0.01(-2.44%)
Sep 18, 2017 0.4100 0.4200 0.4050 0.4100 112,885 +0.00(+0.00%)
Sep 15, 2017 0.4400 0.4400 0.3950 0.4100 358,412 +0.00(+0.00%)
Sep 14, 2017 0.4100 0.4100 0.3900 0.4100 237,800 -0.01(-1.20%)
Sep 13, 2017 0.4200 0.4200 0.4100 0.4150 58,300 +0.01(+1.22%)
Sep 12, 2017 0.4150 0.4300 0.4100 0.4100 64,291 -0.01(-2.38%)
Sep 11, 2017 0.4500 0.4500 0.4200 0.4200 220,075 -0.06(-12.50%)
Sep 08, 2017 0.4800 0.4800 0.4600 0.4800 133,775 +0.01(+2.13%)
Sep 07, 2017 0.4350 0.4750 0.4300 0.4700 215,150 +0.04(+9.30%)
Sep 06, 2017 0.4300 0.4350 0.4200 0.4300 164,286 +0.01(+2.38%)
Sep 05, 2017 0.4300 0.4450 0.4200 0.4200 156,202 -0.01(-1.18%)
Sep 01, 2017 0.4300 0.4350 0.4250 0.4250 158,600 -0.01(-2.30%)
Aug 31, 2017 0.4350 0.4350 0.4250 0.4350 85,233 +0.01(+1.16%)
Aug 30, 2017 0.4500 0.4500 0.4250 0.4300 137,882 +0.01(+2.38%)
Aug 29, 2017 0.4300 0.4400 0.4200 0.4200 223,000 +0.00(+0.00%)
Aug 28, 2017 0.4000 0.4200 0.4000 0.4200 77,469 +0.02(+5.00%)
Aug 25, 2017 0.4050 0.4150 0.4000 0.4000 129,000 +0.00(+0.00%)
Aug 24, 2017 0.4100 0.4200 0.4000 0.4000 106,158 -0.01(-2.44%)
Aug 23, 2017 0.4100 0.4150 0.4100 0.4100 41,700 +0.01(+2.50%)
Aug 22, 2017 0.4200 0.4200 0.4000 0.4000 173,145 -0.02(-4.76%)
Aug 21, 2017 0.4300 0.4300 0.4150 0.4200 19,050 -0.01(-2.33%)
Aug 18, 2017 0.4200 0.4300 0.4150 0.4300 109,800 +0.01(+2.38%)
Aug 17, 2017 0.4250 0.4250 0.4100 0.4200 36,553 +0.01(+1.20%)
Aug 16, 2017 0.4200 0.4250 0.4100 0.4150 77,854 -0.01(-1.19%)
Aug 15, 2017 0.4050 0.4200 0.4000 0.4200 148,481 +0.01(+2.44%)
Aug 14, 2017 0.4250 0.4250 0.4050 0.4100 136,500 +0.01(+2.50%)
Aug 11, 2017 0.4200 0.4300 0.4000 0.4000 98,025 -0.02(-4.76%)
Aug 10, 2017 0.4100 0.4200 0.4100 0.4200 83,720 +0.01(+2.44%)
Aug 09, 2017 0.3900 0.4100 0.3900 0.4100 67,393 +0.00(+1.23%)
Aug 08, 2017 0.4100 0.4100 0.4000 0.4050 73,100 -0.00(-1.22%)
Aug 04, 2017 0.4300 0.4350 0.4050 0.4100 32,488 -0.02(-3.53%)
Aug 03, 2017 0.4250 0.4350 0.4200 0.4250 128,250 +0.00(+0.00%)
Aug 02, 2017 0.4700 0.4700 0.4200 0.4250 183,776 -0.04(-7.61%)
Aug 01, 2017 0.4700 0.4700 0.4550 0.4600 61,650 +0.00(+0.00%)
Jul 31, 2017 0.4950 0.4950 0.4600 0.4600 43,737 -0.02(-4.17%)
Jul 28, 2017 0.4700 0.4900 0.4700 0.4800 20,928 -0.01(-1.03%)
Jul 27, 2017 0.4900 0.4900 0.4650 0.4850 81,870 +0.00(+0.00%)
Jul 26, 2017 0.4850 0.4850 0.4850 0.4850 17,000 +0.01(+2.11%)
Jul 25, 2017 0.4900 0.4900 0.4750 0.4750 44,900 -0.01(-1.04%)
Jul 24, 2017 0.4950 0.4950 0.4750 0.4800 75,617 +0.01(+2.13%)
Jul 21, 2017 0.4900 0.4900 0.4700 0.4700 94,250 -0.02(-3.09%)
Jul 20, 2017 0.4900 0.4900 0.4700 0.4850 53,923 +0.01(+1.04%)
Jul 19, 2017 0.5100 0.5100 0.4700 0.4800 94,744 -0.03(-5.88%)
Jul 18, 2017 0.5100 0.5200 0.4800 0.5100 159,650 +0.01(+2.00%)
Jul 17, 2017 0.5000 0.5200 0.4900 0.5000 103,600 +0.00(+0.00%)
Jul 14, 2017 0.4850 0.5000 0.4800 0.5000 72,452 +0.02(+3.09%)
Jul 13, 2017 0.4700 0.4950 0.4500 0.4850 72,838 +0.02(+5.43%)
Jul 12, 2017 0.4750 0.4750 0.4600 0.4600 45,125 -0.01(-1.08%)
Jul 11, 2017 0.4750 0.4900 0.4650 0.4650 47,593 -0.02(-5.10%)
Jul 10, 2017 0.4900 0.4900 0.4750 0.4900 93,842 +0.00(+0.00%)
Jul 07, 2017 0.4850 0.4900 0.4550 0.4900 62,150 +0.00(+0.00%)
Jul 06, 2017 0.4750 0.5000 0.4650 0.4900 404,319 +0.02(+3.16%)
Jul 05, 2017 0.5200 0.5300 0.4750 0.4750 97,739 -0.04(-6.86%)
Jul 04, 2017 0.5000 0.5100 0.5000 0.5100 13,500 +0.01(+2.00%)
Jul 03, 2017 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 30, 2017 0.5000 0.5300 0.4450 0.5000 255,327 +0.02(+3.09%)
Jun 29, 2017 0.4800 0.5000 0.4800 0.4850 88,530 -0.01(-1.02%)
Jun 28, 2017 0.5000 0.5200 0.4750 0.4900 108,755 -0.02(-3.92%)
Jun 27, 2017 0.5100 0.5100 0.4900 0.5100 247,964 +0.01(+2.00%)
Jun 26, 2017 0.5100 0.5200 0.5000 0.5000 94,865 -0.02(-3.85%)
Jun 23, 2017 0.5500 0.5500 0.5200 0.5200 149,684 +0.01(+1.96%)
Jun 22, 2017 0.5200 0.5200 0.5000 0.5100 97,177 -0.01(-1.92%)
Jun 21, 2017 0.5300 0.5400 0.5200 0.5200 137,801 +0.00(+0.00%)
Jun 20, 2017 0.5400 0.5600 0.5200 0.5200 129,344 -0.02(-3.70%)
Jun 19, 2017 0.5800 0.5800 0.5400 0.5400 70,682 -0.02(-3.57%)
Jun 16, 2017 0.5500 0.5800 0.5500 0.5600 43,421 +0.01(+1.82%)
Jun 15, 2017 0.5700 0.5700 0.5500 0.5500 161,181 +0.00(+0.00%)
Jun 14, 2017 0.5800 0.6100 0.5500 0.5500 130,800 -0.01(-1.79%)
Jun 13, 2017 0.5600 0.5600 0.5500 0.5600 27,339 +0.00(+0.00%)
Jun 12, 2017 0.6000 0.6000 0.5600 0.5600 51,624 -0.03(-5.08%)
Jun 09, 2017 0.6000 0.6000 0.5700 0.5900 27,929 -0.03(-4.84%)
Jun 08, 2017 0.6100 0.6200 0.5900 0.6200 46,604 +0.01(+1.64%)
Jun 07, 2017 0.5800 0.6200 0.5800 0.6100 141,491 +0.02(+3.39%)
Jun 06, 2017 0.6100 0.6200 0.5700 0.5900 183,070 +0.02(+3.51%)
Jun 05, 2017 0.6100 0.6100 0.5700 0.5700 86,873 -0.04(-6.56%)
Jun 02, 2017 0.5900 0.6100 0.5800 0.6100 160,349 +0.05(+8.93%)
Jun 01, 2017 0.6100 0.6100 0.5600 0.5600 34,032 -0.02(-3.45%)
May 31, 2017 0.6200 0.6300 0.5800 0.5800 114,970 -0.01(-1.69%)
May 30, 2017 0.6200 0.6400 0.5900 0.5900 135,122 -0.04(-6.35%)
May 29, 2017 0.6000 0.6400 0.6000 0.6300 118,780 +0.03(+5.00%)
May 26, 2017 0.5700 0.6300 0.5700 0.6000 110,461 +0.04(+7.14%)
May 25, 2017 0.6000 0.6000 0.5600 0.5600 72,858 -0.04(-6.67%)
May 24, 2017 0.6000 0.6100 0.5900 0.6000 133,340 +0.00(+0.00%)
May 23, 2017 0.6200 0.6400 0.6000 0.6000 135,353 +0.01(+1.69%)
May 19, 2017 0.6200 0.6200 0.5800 0.5900 103,660 -0.05(-7.81%)
May 18, 2017 0.6300 0.6400 0.5600 0.6400 158,970 +0.01(+1.59%)
May 17, 2017 0.6000 0.6400 0.6000 0.6300 98,860 +0.03(+5.00%)
May 16, 2017 0.6500 0.6500 0.6000 0.6000 105,149 -0.05(-7.69%)
May 15, 2017 0.6300 0.6500 0.6200 0.6500 141,975 +0.03(+4.84%)
May 12, 2017 0.6100 0.6300 0.5900 0.6200 178,945 +0.05(+8.77%)
May 11, 2017 0.6000 0.6100 0.5700 0.5700 252,800 +0.00(+0.00%)
May 10, 2017 0.5500 0.6100 0.5500 0.5700 246,000 +0.05(+9.62%)
May 09, 2017 0.4900 0.5700 0.4850 0.5200 209,745 +0.02(+4.00%)
May 08, 2017 0.5000 0.5200 0.4950 0.5000 120,748 +0.01(+2.04%)
May 05, 2017 0.4750 0.5600 0.4750 0.4900 140,915 +0.02(+4.26%)
May 04, 2017 0.4800 0.4800 0.4600 0.4700 139,255 -0.01(-1.05%)
May 03, 2017 0.4800 0.4900 0.4700 0.4750 207,230 -0.01(-1.04%)
May 02, 2017 0.4800 0.5000 0.4700 0.4800 137,057 -0.02(-4.00%)
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.