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

Minera Alamos (TSV: MAI )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 0.7000 0.7100 0.6800 0.7000 225,517 +0.01(+1.45%)
May 28, 2021 0.7000 0.7000 0.6800 0.6900 198,902 +0.00(+0.00%)
May 27, 2021 0.7100 0.7100 0.6900 0.6900 115,577 -0.02(-2.82%)
May 26, 2021 0.7100 0.7200 0.7000 0.7100 82,330 +0.01(+1.43%)
May 25, 2021 0.7200 0.7300 0.7000 0.7000 306,152 -0.01(-1.41%)
May 21, 2021 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
May 20, 2021 0.6800 0.7300 0.6800 0.7000 1,155,641 +0.03(+4.48%)
May 19, 2021 0.6800 0.7000 0.6700 0.6700 249,647 -0.03(-4.29%)
May 18, 2021 0.6900 0.7000 0.6900 0.7000 365,250 +0.02(+2.94%)
May 17, 2021 0.6500 0.6900 0.6500 0.6800 305,358 +0.03(+4.62%)
May 14, 2021 0.6500 0.6600 0.6400 0.6500 155,771 +0.01(+1.56%)
May 13, 2021 0.6500 0.6500 0.6200 0.6400 668,617 +0.01(+1.59%)
May 12, 2021 0.6800 0.6800 0.6200 0.6300 388,367 -0.05(-7.35%)
May 11, 2021 0.6700 0.6800 0.6600 0.6800 226,435 +0.01(+1.49%)
May 10, 2021 0.6900 0.7000 0.6700 0.6700 240,250 -0.03(-4.29%)
May 07, 2021 0.6800 0.7000 0.6800 0.7000 418,625 +0.03(+4.48%)
May 06, 2021 0.6600 0.6800 0.6500 0.6700 357,850 +0.01(+1.52%)
May 05, 2021 0.6500 0.6600 0.6500 0.6600 69,648 +0.01(+1.54%)
May 04, 2021 0.6600 0.6800 0.6400 0.6500 281,089 -0.02(-2.99%)
May 03, 2021 0.6700 0.6800 0.6600 0.6700 89,398 +0.02(+3.08%)
Apr 30, 2021 0.6800 0.6900 0.6500 0.6500 432,197 -0.03(-4.41%)
Apr 29, 2021 0.7000 0.7000 0.6600 0.6800 136,045 -0.02(-2.86%)
Apr 28, 2021 0.6900 0.7100 0.6800 0.7000 500,983 +0.02(+2.94%)
Apr 27, 2021 0.6900 0.6900 0.6700 0.6800 143,118 -0.01(-1.45%)
Apr 26, 2021 0.7100 0.7100 0.6800 0.6900 192,376 -0.03(-4.17%)
Apr 23, 2021 0.6700 0.7200 0.6600 0.7200 417,318 +0.05(+7.46%)
Apr 22, 2021 0.6900 0.6900 0.6600 0.6700 107,727 -0.02(-2.90%)
Apr 21, 2021 0.6700 0.7000 0.6700 0.6900 147,818 +0.01(+1.47%)
Apr 20, 2021 0.6800 0.6900 0.6500 0.6800 257,520 -0.01(-1.45%)
Apr 19, 2021 0.7100 0.7100 0.6700 0.6900 276,634 +0.00(+0.00%)
Apr 16, 2021 0.6900 0.7200 0.6900 0.6900 708,516 +0.00(+0.00%)
Apr 15, 2021 0.6700 0.7000 0.6700 0.6900 385,945 +0.03(+4.55%)
Apr 14, 2021 0.6600 0.6900 0.6600 0.6600 283,955 +0.00(+0.00%)
Apr 13, 2021 0.6800 0.6900 0.6600 0.6600 370,805 +0.00(+0.00%)
Apr 12, 2021 0.6600 0.6700 0.6500 0.6600 167,324 +0.01(+1.54%)
Apr 09, 2021 0.6700 0.6800 0.6500 0.6500 258,644 -0.01(-1.52%)
Apr 08, 2021 0.6500 0.6700 0.6500 0.6600 251,823 +0.03(+4.76%)
Apr 07, 2021 0.6500 0.6500 0.6300 0.6300 442,216 -0.01(-1.56%)
Apr 06, 2021 0.6500 0.6500 0.6400 0.6400 297,419 +0.00(+0.00%)
Apr 05, 2021 0.6600 0.6600 0.6400 0.6400 164,939 -0.01(-1.54%)
Apr 01, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 31, 2021 0.6000 0.6500 0.5900 0.6500 587,282 +0.06(+10.17%)
Mar 30, 2021 0.6000 0.6200 0.5800 0.5900 297,618 -0.02(-3.28%)
Mar 29, 2021 0.6300 0.6500 0.6000 0.6100 288,407 -0.02(-3.17%)
Mar 26, 2021 0.5700 0.6500 0.5700 0.6300 765,883 +0.06(+10.53%)
Mar 25, 2021 0.5800 0.5800 0.5500 0.5700 314,572 +0.00(+0.00%)
Mar 24, 2021 0.5600 0.5800 0.5600 0.5700 108,115 +0.01(+1.79%)
Mar 23, 2021 0.6000 0.6000 0.5600 0.5600 429,268 -0.03(-5.08%)
Mar 22, 2021 0.6000 0.6000 0.5800 0.5900 485,311 -0.01(-1.67%)
Mar 19, 2021 0.6200 0.6200 0.5900 0.6000 198,381 -0.02(-3.23%)
Mar 18, 2021 0.6300 0.6300 0.6000 0.6200 211,513 -0.02(-3.13%)
Mar 17, 2021 0.6400 0.6500 0.6200 0.6400 342,081 +0.00(+0.00%)
Mar 16, 2021 0.6200 0.6400 0.6000 0.6400 322,532 +0.03(+4.92%)
Mar 15, 2021 0.5700 0.6200 0.5700 0.6100 363,637 +0.05(+8.93%)
Mar 12, 2021 0.5500 0.5700 0.5400 0.5600 157,882 -0.01(-1.75%)
Mar 11, 2021 0.5800 0.5800 0.5500 0.5700 164,046 +0.00(+0.00%)
Mar 10, 2021 0.5500 0.5700 0.5500 0.5700 377,977 +0.02(+3.64%)
Mar 09, 2021 0.5400 0.5500 0.5300 0.5500 530,673 +0.03(+5.77%)
Mar 08, 2021 0.5000 0.5200 0.5000 0.5200 217,933 +0.02(+4.00%)
Mar 05, 2021 0.5100 0.5200 0.4950 0.5000 291,242 -0.01(-1.96%)
Mar 04, 2021 0.5100 0.5100 0.4900 0.5100 509,438 +0.01(+2.00%)
Mar 03, 2021 0.5000 0.5100 0.4900 0.5000 369,257 +0.00(+0.00%)
Mar 02, 2021 0.5100 0.5200 0.4950 0.5000 371,964 +0.00(+0.00%)
Mar 01, 2021 0.5300 0.5300 0.5000 0.5000 654,840 -0.03(-5.66%)
Feb 26, 2021 0.5200 0.5300 0.4800 0.5300 1,003,056 +0.01(+1.92%)
Feb 25, 2021 0.5500 0.5500 0.5100 0.5200 2,130,384 -0.02(-3.70%)
Feb 24, 2021 0.5500 0.5600 0.5400 0.5400 366,774 -0.02(-3.57%)
Feb 23, 2021 0.5800 0.5800 0.5400 0.5600 444,448 -0.01(-1.75%)
Feb 22, 2021 0.5600 0.5700 0.5500 0.5700 585,126 +0.01(+1.79%)
Feb 19, 2021 0.5500 0.5700 0.5500 0.5600 615,884 +0.02(+3.70%)
Feb 18, 2021 0.5900 0.5900 0.5300 0.5400 641,662 -0.04(-6.90%)
Feb 17, 2021 0.5800 0.5900 0.5700 0.5800 356,990 -0.01(-1.69%)
Feb 16, 2021 0.5800 0.6200 0.5800 0.5900 275,805 -0.01(-1.67%)
Feb 12, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 11, 2021 0.6300 0.6500 0.5700 0.6000 343,968 -0.01(-1.64%)
Feb 10, 2021 0.6200 0.6200 0.6000 0.6100 171,501 -0.01(-1.61%)
Feb 09, 2021 0.6400 0.6400 0.6100 0.6200 224,229 -0.02(-3.13%)
Feb 08, 2021 0.6000 0.6400 0.6000 0.6400 437,413 +0.05(+8.47%)
Feb 05, 2021 0.5800 0.6000 0.5700 0.5900 350,294 +0.00(+0.00%)
Feb 04, 2021 0.5600 0.5900 0.5500 0.5900 306,106 +0.02(+3.51%)
Feb 03, 2021 0.5900 0.5900 0.5600 0.5700 534,732 -0.01(-1.72%)
Feb 02, 2021 0.6100 0.6100 0.5800 0.5800 457,757 -0.03(-4.92%)
Feb 01, 2021 0.6100 0.6200 0.6000 0.6100 445,999 +0.01(+1.67%)
Jan 29, 2021 0.6300 0.6500 0.6000 0.6000 312,161 -0.02(-3.23%)
Jan 28, 2021 0.5900 0.6400 0.5900 0.6200 368,378 +0.03(+5.08%)
Jan 27, 2021 0.5900 0.6000 0.5800 0.5900 629,841 +0.00(+0.00%)
Jan 26, 2021 0.6300 0.6300 0.5900 0.5900 1,009,388 -0.03(-4.84%)
Jan 25, 2021 0.6500 0.6500 0.6200 0.6200 348,754 -0.03(-4.62%)
Jan 22, 2021 0.6500 0.6600 0.6500 0.6500 192,903 -0.01(-1.52%)
Jan 21, 2021 0.6600 0.6700 0.6600 0.6600 84,545 +0.00(+0.00%)
Jan 20, 2021 0.6700 0.6700 0.6500 0.6600 249,912 +0.02(+3.13%)
Jan 19, 2021 0.6300 0.6400 0.6200 0.6400 139,691 +0.01(+1.59%)
Jan 18, 2021 0.6500 0.6500 0.6300 0.6300 194,624 -0.02(-3.08%)
Jan 15, 2021 0.6700 0.6700 0.6400 0.6500 196,005 -0.02(-2.99%)
Jan 14, 2021 0.6600 0.6700 0.6500 0.6700 153,690 +0.02(+3.08%)
Jan 13, 2021 0.6700 0.6800 0.6500 0.6500 199,049 -0.03(-4.41%)
Jan 12, 2021 0.6700 0.6800 0.6600 0.6800 307,901 +0.01(+1.49%)
Jan 11, 2021 0.7000 0.7000 0.6700 0.6700 216,324 -0.03(-4.29%)
Jan 08, 2021 0.7400 0.7400 0.6700 0.7000 919,418 -0.05(-6.67%)
Jan 07, 2021 0.7000 0.7500 0.7000 0.7500 363,727 +0.03(+4.17%)
Jan 06, 2021 0.7300 0.7300 0.7100 0.7200 136,750 +0.00(+0.00%)
Jan 05, 2021 0.7400 0.7500 0.7200 0.7200 439,329 -0.02(-2.70%)
Jan 04, 2021 0.6900 0.7400 0.6900 0.7400 823,726 +0.06(+8.82%)
Dec 31, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 30, 2020 0.6900 0.6900 0.6700 0.6800 290,269 +0.00(+0.00%)
Dec 29, 2020 0.6900 0.6900 0.6700 0.6800 228,919 +0.00(+0.00%)
Dec 24, 2020 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Dec 23, 2020 0.6700 0.6900 0.6600 0.6700 160,821 +0.01(+1.52%)
Dec 22, 2020 0.6800 0.6800 0.6600 0.6600 258,587 -0.02(-2.94%)
Dec 21, 2020 0.6900 0.6900 0.6800 0.6800 62,290 -0.01(-1.45%)
Dec 18, 2020 0.6800 0.7000 0.6800 0.6900 198,150 -0.01(-1.43%)
Dec 17, 2020 0.6800 0.7000 0.6700 0.7000 366,021 +0.02(+2.94%)
Dec 16, 2020 0.6600 0.6800 0.6500 0.6800 207,833 +0.03(+4.62%)
Dec 15, 2020 0.6600 0.6700 0.6500 0.6500 176,251 -0.01(-1.52%)
Dec 14, 2020 0.6600 0.6700 0.6500 0.6600 142,134 -0.01(-1.49%)
Dec 11, 2020 0.6700 0.6700 0.6600 0.6700 128,813 +0.01(+1.52%)
Dec 10, 2020 0.6700 0.6800 0.6600 0.6600 196,301 -0.02(-2.94%)
Dec 09, 2020 0.6800 0.6900 0.6700 0.6800 221,370 -0.01(-1.45%)
Dec 08, 2020 0.7000 0.7000 0.6700 0.6900 106,670 +0.00(+0.00%)
Dec 07, 2020 0.6800 0.7000 0.6600 0.6900 336,491 +0.03(+4.55%)
Dec 04, 2020 0.6900 0.6900 0.6600 0.6600 318,817 -0.02(-2.94%)
Dec 03, 2020 0.6800 0.6800 0.6600 0.6800 141,724 +0.00(+0.00%)
Dec 02, 2020 0.6800 0.6800 0.6800 0.6800 42,157 +0.01(+1.49%)
Dec 01, 2020 0.6900 0.7200 0.6700 0.6700 1,349,930 -0.01(-1.47%)
Nov 30, 2020 0.6500 0.6800 0.6500 0.6800 166,895 +0.01(+1.49%)
Nov 27, 2020 0.6600 0.6800 0.6500 0.6700 221,762 -0.01(-1.47%)
Nov 26, 2020 0.6600 0.6800 0.6600 0.6800 99,581 +0.00(+0.00%)
Nov 25, 2020 0.6700 0.6800 0.6700 0.6800 65,162 +0.00(+0.00%)
Nov 24, 2020 0.6600 0.6800 0.6500 0.6800 356,027 +0.00(+0.00%)
Nov 23, 2020 0.6800 0.6900 0.6600 0.6800 255,158 -0.01(-1.45%)
Nov 20, 2020 0.6800 0.6900 0.6800 0.6900 123,505 +0.02(+2.99%)
Nov 19, 2020 0.6700 0.6950 0.6700 0.6700 351,497 -0.02(-2.90%)
Nov 18, 2020 0.7000 0.7100 0.6900 0.6900 135,036 -0.01(-1.43%)
Nov 17, 2020 0.7100 0.7100 0.6700 0.7000 236,792 +0.00(+0.00%)
Nov 16, 2020 0.6800 0.7200 0.6800 0.7000 344,783 +0.00(+0.00%)
Nov 13, 2020 0.7000 0.7000 0.6900 0.7000 170,009 +0.01(+1.45%)
Nov 12, 2020 0.6900 0.7000 0.6800 0.6900 357,401 +0.00(+0.00%)
Nov 11, 2020 0.6900 0.7200 0.6800 0.6900 420,031 +0.00(+0.00%)
Nov 10, 2020 0.7200 0.7300 0.6800 0.6900 428,900 -0.02(-2.82%)
Nov 09, 2020 0.7600 0.7600 0.7100 0.7100 1,214,919 -0.07(-8.97%)
Nov 06, 2020 0.7300 0.7800 0.7300 0.7800 545,008 +0.03(+4.00%)
Nov 05, 2020 0.6900 0.7500 0.6900 0.7500 719,508 +0.07(+10.29%)
Nov 04, 2020 0.6700 0.6900 0.6600 0.6800 165,850 +0.02(+3.03%)
Nov 03, 2020 0.6800 0.6800 0.6600 0.6600 63,956 +0.00(+0.00%)
Nov 02, 2020 0.6800 0.6800 0.6600 0.6600 36,330 -0.02(-2.94%)
Oct 30, 2020 0.6500 0.6800 0.6300 0.6800 450,447 +0.04(+6.25%)
Oct 29, 2020 0.6300 0.6600 0.6300 0.6400 269,608 +0.00(+0.00%)
Oct 28, 2020 0.6600 0.6600 0.6300 0.6400 579,787 -0.03(-4.48%)
Oct 27, 2020 0.6700 0.6800 0.6600 0.6700 95,087 +0.00(+0.00%)
Oct 26, 2020 0.6900 0.6900 0.6700 0.6700 57,371 -0.02(-2.90%)
Oct 23, 2020 0.6900 0.7000 0.6900 0.6900 62,010 +0.00(+0.00%)
Oct 22, 2020 0.7000 0.7100 0.6900 0.6900 233,194 -0.01(-1.43%)
Oct 21, 2020 0.7000 0.7100 0.7000 0.7000 927,100 -0.01(-1.41%)
Oct 20, 2020 0.6900 0.7100 0.6900 0.7100 487,602 +0.00(+0.00%)
Oct 19, 2020 0.6900 0.7200 0.6900 0.7100 485,010 +0.00(+0.00%)
Oct 16, 2020 0.6700 0.7100 0.6700 0.7100 322,285 +0.03(+4.41%)
Oct 15, 2020 0.6900 0.7000 0.6700 0.6800 545,937 -0.01(-1.45%)
Oct 14, 2020 0.7000 0.7100 0.6900 0.6900 454,352 -0.01(-1.43%)
Oct 13, 2020 0.7000 0.7050 0.6700 0.7000 479,118 +0.00(+0.00%)
Oct 09, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 08, 2020 0.6700 0.7000 0.6700 0.7000 360,294 +0.03(+4.48%)
Oct 07, 2020 0.6700 0.6800 0.6600 0.6700 84,488 +0.00(+0.00%)
Oct 06, 2020 0.7000 0.7000 0.6700 0.6700 406,566 -0.03(-4.29%)
Oct 05, 2020 0.6900 0.7000 0.6800 0.7000 103,930 +0.04(+6.06%)
Oct 02, 2020 0.6800 0.6900 0.6600 0.6600 175,869 -0.03(-4.35%)
Oct 01, 2020 0.6800 0.6900 0.6800 0.6900 120,659 +0.02(+2.99%)
Sep 30, 2020 0.6800 0.6800 0.6700 0.6700 197,982 -0.02(-2.90%)
Sep 29, 2020 0.6900 0.6900 0.6800 0.6900 520,950 +0.00(+0.00%)
Sep 28, 2020 0.6900 0.7000 0.6700 0.6900 360,586 +0.00(+0.00%)
Sep 25, 2020 0.6700 0.6900 0.6600 0.6900 246,690 +0.03(+4.55%)
Sep 24, 2020 0.6300 0.6600 0.6300 0.6600 1,165,073 +0.03(+4.76%)
Sep 23, 2020 0.6600 0.6600 0.6300 0.6300 648,854 -0.03(-4.55%)
Sep 22, 2020 0.6500 0.6600 0.6300 0.6600 318,386 +0.01(+1.54%)
Sep 21, 2020 0.7000 0.7000 0.6300 0.6500 1,812,698 -0.04(-5.80%)
Sep 18, 2020 0.7100 0.7100 0.6900 0.6900 258,271 -0.03(-4.17%)
Sep 17, 2020 0.7100 0.7200 0.6900 0.7200 141,277 +0.01(+1.41%)
Sep 16, 2020 0.7100 0.7200 0.7000 0.7100 148,000 +0.00(+0.00%)
Sep 15, 2020 0.7100 0.7100 0.7000 0.7100 193,280 +0.02(+2.90%)
Sep 14, 2020 0.6900 0.7200 0.6900 0.6900 207,542 -0.01(-1.43%)
Sep 11, 2020 0.7100 0.7100 0.7000 0.7000 160,352 -0.01(-1.41%)
Sep 10, 2020 0.7000 0.7200 0.7000 0.7100 171,327 +0.01(+1.43%)
Sep 09, 2020 0.6900 0.7300 0.6900 0.7000 273,437 +0.00(+0.00%)
Sep 08, 2020 0.6900 0.7100 0.6800 0.7000 362,089 +0.00(+0.00%)
Sep 04, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Sep 03, 2020 0.6900 0.7200 0.6800 0.6900 301,161 -0.01(-1.43%)
Sep 02, 2020 0.7300 0.7300 0.6700 0.7000 638,689 -0.01(-1.41%)
Sep 01, 2020 0.7500 0.7600 0.7100 0.7100 258,798 -0.01(-1.39%)
Aug 31, 2020 0.7200 0.7400 0.7100 0.7200 279,356 +0.00(+0.00%)
Aug 28, 2020 0.7200 0.7300 0.7100 0.7200 245,660 +0.02(+2.86%)
Aug 27, 2020 0.7100 0.7100 0.6800 0.7000 377,933 +0.00(+0.00%)
Aug 26, 2020 0.7000 0.7200 0.7000 0.7000 313,510 -0.01(-1.41%)
Aug 25, 2020 0.7000 0.7100 0.6700 0.7100 424,687 +0.01(+1.43%)
Aug 24, 2020 0.7200 0.7300 0.7000 0.7000 181,159 -0.02(-2.78%)
Aug 21, 2020 0.7200 0.7300 0.7200 0.7200 397,140 -0.02(-2.70%)
Aug 20, 2020 0.7700 0.7800 0.7400 0.7400 1,109,651 -0.01(-1.33%)
Aug 19, 2020 0.7300 0.7600 0.7200 0.7500 767,212 +0.03(+4.17%)
Aug 18, 2020 0.7500 0.7700 0.7200 0.7200 1,039,863 -0.01(-1.37%)
Aug 17, 2020 0.7300 0.7800 0.7100 0.7300 976,910 +0.02(+2.82%)
Aug 14, 2020 0.7400 0.7500 0.7000 0.7100 286,438 -0.03(-4.05%)
Aug 13, 2020 0.7100 0.7600 0.7100 0.7400 653,229 +0.05(+7.25%)
Aug 12, 2020 0.6700 0.7100 0.6600 0.6900 385,634 +0.02(+2.99%)
Aug 11, 2020 0.6300 0.6800 0.6200 0.6700 705,828 +0.01(+1.52%)
Aug 10, 2020 0.6800 0.7000 0.6600 0.6600 549,171 -0.01(-1.49%)
Aug 07, 2020 0.6800 0.6800 0.6200 0.6700 704,020 -0.01(-1.47%)
Aug 06, 2020 0.7100 0.7200 0.6500 0.6800 441,991 -0.02(-2.86%)
Aug 05, 2020 0.7100 0.7400 0.6800 0.7000 922,895 +0.01(+1.45%)
Aug 04, 2020 0.6600 0.7200 0.6500 0.6900 1,118,730 +0.08(+13.11%)
Jul 31, 2020 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 30, 2020 0.5900 0.6100 0.5600 0.6100 252,095 +0.03(+5.17%)
Jul 29, 2020 0.6000 0.6000 0.5700 0.5800 306,776 -0.02(-3.33%)
Jul 28, 2020 0.6000 0.6200 0.6000 0.6000 222,503 -0.02(-3.23%)
Jul 27, 2020 0.5600 0.6300 0.5600 0.6200 1,360,281 +0.07(+12.73%)
Jul 24, 2020 0.5400 0.5700 0.5100 0.5500 605,687 +0.02(+3.77%)
Jul 23, 2020 0.5300 0.5400 0.5200 0.5300 392,934 -0.01(-1.85%)
Jul 22, 2020 0.5700 0.5700 0.5400 0.5400 379,706 -0.02(-3.57%)
Jul 21, 2020 0.5700 0.5800 0.5400 0.5600 414,662 +0.00(+0.00%)
Jul 20, 2020 0.5400 0.5700 0.5300 0.5600 330,273 +0.02(+3.70%)
Jul 17, 2020 0.5300 0.5500 0.5300 0.5400 173,582 +0.01(+1.89%)
Jul 16, 2020 0.5500 0.5500 0.5200 0.5300 110,950 -0.01(-1.85%)
Jul 15, 2020 0.5400 0.5500 0.5400 0.5400 135,308 +0.00(+0.00%)
Jul 14, 2020 0.5300 0.5400 0.4900 0.5400 432,086 +0.01(+1.89%)
Jul 13, 2020 0.5500 0.5600 0.5300 0.5300 478,158 -0.01(-1.85%)
Jul 10, 2020 0.5500 0.5500 0.5100 0.5400 276,679 +0.00(+0.00%)
Jul 09, 2020 0.5100 0.5500 0.5100 0.5400 415,933 +0.02(+3.85%)
Jul 08, 2020 0.5600 0.5700 0.5200 0.5200 455,313 -0.02(-3.70%)
Jul 07, 2020 0.5700 0.5700 0.5200 0.5400 307,133 -0.02(-3.57%)
Jul 06, 2020 0.5500 0.5600 0.5300 0.5600 174,511 +0.01(+1.82%)
Jul 03, 2020 0.5500 0.5500 0.5200 0.5500 145,350 +0.00(+0.00%)
Jul 02, 2020 0.5500 0.5800 0.5400 0.5500 500,460 +0.00(+0.00%)
Jun 30, 2020 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jun 29, 2020 0.5400 0.5600 0.5300 0.5600 425,991 +0.01(+1.82%)
Jun 26, 2020 0.5100 0.5500 0.4900 0.5500 755,263 +0.04(+7.84%)
Jun 25, 2020 0.4900 0.5100 0.4800 0.5100 234,356 +0.02(+4.08%)
Jun 24, 2020 0.5200 0.5200 0.4850 0.4900 311,889 -0.02(-3.92%)
Jun 23, 2020 0.5200 0.5200 0.5000 0.5100 197,648 +0.00(+0.00%)
Jun 22, 2020 0.4850 0.5200 0.4850 0.5100 1,027,125 +0.04(+8.51%)
Jun 19, 2020 0.4650 0.4800 0.4650 0.4700 266,050 +0.01(+3.30%)
Jun 18, 2020 0.4750 0.4750 0.4500 0.4550 274,807 -0.02(-4.21%)
Jun 17, 2020 0.4750 0.4850 0.4750 0.4750 212,784 +0.00(+0.00%)
Jun 16, 2020 0.4700 0.4800 0.4550 0.4750 228,288 +0.01(+1.06%)
Jun 15, 2020 0.4650 0.4700 0.4500 0.4700 212,315 +0.01(+2.17%)
Jun 12, 2020 0.4750 0.4800 0.4550 0.4600 239,821 -0.01(-1.08%)
Jun 11, 2020 0.4850 0.4850 0.4650 0.4650 362,710 -0.01(-3.12%)
Jun 10, 2020 0.4600 0.4900 0.4600 0.4800 1,124,871 +0.03(+7.87%)
Jun 09, 2020 0.4300 0.4600 0.4300 0.4450 436,258 +0.02(+4.71%)
Jun 08, 2020 0.4300 0.4400 0.4250 0.4250 427,274 +0.00(+0.00%)
Jun 05, 2020 0.4300 0.4300 0.4200 0.4250 127,468 -0.01(-1.16%)
Jun 04, 2020 0.4150 0.4400 0.4150 0.4300 161,359 +0.01(+2.38%)
Jun 03, 2020 0.4300 0.4300 0.4150 0.4200 216,700 -0.01(-2.33%)
Jun 02, 2020 0.4400 0.4400 0.4200 0.4300 287,450 +0.00(+0.00%)
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.