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

Bonterra Res Inc (OP: BONXF )

0.1760 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 22, 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 0.3950 0.4101 0.3900 0.4076 50,782 +0.01(+3.45%)
Apr 27, 2018 0.3905 0.4110 0.3866 0.3940 108,640 +0.00(+1.03%)
Apr 26, 2018 0.3995 0.4030 0.3863 0.3900 183,550 +0.00(+0.26%)
Apr 25, 2018 0.3891 0.4090 0.3890 0.3890 222,177 +0.00(+0.55%)
Apr 24, 2018 0.3815 0.3938 0.3781 0.3869 24,800 -0.00(-0.54%)
Apr 23, 2018 0.3999 0.4010 0.3890 0.3890 30,400 -0.02(-3.74%)
Apr 20, 2018 0.4129 0.4130 0.3906 0.4041 18,452 +0.00(+0.82%)
Apr 19, 2018 0.4235 0.4236 0.4008 0.4008 22,180 -0.02(-3.61%)
Apr 18, 2018 0.4158 0.4200 0.4000 0.4158 59,000 -0.00(-0.12%)
Apr 17, 2018 0.4258 0.4258 0.4000 0.4163 38,332 +0.01(+2.79%)
Apr 16, 2018 0.3955 0.4075 0.3884 0.4050 40,450 +0.01(+1.71%)
Apr 13, 2018 0.4000 0.4084 0.3906 0.3982 64,950 +0.00(+0.70%)
Apr 12, 2018 0.3900 0.3954 0.3800 0.3954 72,050 +0.00(+0.10%)
Apr 11, 2018 0.3984 0.4000 0.3900 0.3950 18,450 -0.01(-1.34%)
Apr 10, 2018 0.4054 0.4074 0.3985 0.4004 17,910 +0.01(+2.69%)
Apr 09, 2018 0.4010 0.4189 0.3899 0.3899 48,150 -0.01(-3.28%)
Apr 06, 2018 0.4020 0.4031 0.4020 0.4031 6,700 +0.00(+0.78%)
Apr 05, 2018 0.3940 0.4092 0.3874 0.4000 15,575 -0.01(-2.68%)
Apr 04, 2018 0.4152 0.4152 0.4000 0.4110 43,389 +0.01(+2.75%)
Apr 03, 2018 0.4340 0.4340 0.4000 0.4000 38,472 -0.03(-6.50%)
Apr 02, 2018 0.4200 0.4300 0.4100 0.4278 99,713 +0.02(+4.85%)
Mar 29, 2018 0.4080 0.4080 0.4080 0 +0.01(+2.00%)
Mar 28, 2018 0.3850 0.4000 0.3850 0.4000 45,700 +0.00(+0.00%)
Mar 27, 2018 0.3991 0.4084 0.3919 0.4000 34,780 +0.00(+0.33%)
Mar 26, 2018 0.4048 0.4082 0.3850 0.3987 72,385 -0.02(-5.34%)
Mar 23, 2018 0.4108 0.4212 0.3910 0.4212 85,139 +0.01(+3.36%)
Mar 22, 2018 0.4130 0.4138 0.4010 0.4075 140,499 -0.02(-5.01%)
Mar 21, 2018 0.4320 0.4490 0.4258 0.4290 58,300 +0.01(+1.90%)
Mar 20, 2018 0.4100 0.4315 0.4100 0.4210 109,050 +0.01(+3.31%)
Mar 19, 2018 0.3763 0.4164 0.3763 0.4075 58,750 +0.03(+8.96%)
Mar 16, 2018 0.3730 0.3930 0.3715 0.3740 42,097 +0.02(+6.16%)
Mar 15, 2018 0.3600 0.3605 0.3523 0.3523 26,300 -0.02(-4.78%)
Mar 14, 2018 0.3500 0.3767 0.3500 0.3700 40,750 +0.01(+2.83%)
Mar 13, 2018 0.3450 0.3598 0.3450 0.3598 29,800 +0.01(+2.80%)
Mar 12, 2018 0.3765 0.3765 0.3500 0.3500 76,300 -0.02(-5.74%)
Mar 09, 2018 0.3790 0.3921 0.3700 0.3713 21,885 +0.02(+5.51%)
Mar 08, 2018 0.3392 0.3548 0.3377 0.3519 16,800 +0.01(+3.74%)
Mar 07, 2018 0.3445 0.3600 0.3350 0.3392 29,404 -0.01(-3.91%)
Mar 06, 2018 0.3530 0.3530 0.3530 0.3530 4,000 +0.02(+4.78%)
Mar 05, 2018 0.3405 0.3405 0.3369 0.3369 9,500 -0.01(-2.47%)
Mar 02, 2018 0.3406 0.3550 0.3390 0.3454 47,360 -0.01(-1.93%)
Mar 01, 2018 0.3600 0.3624 0.3450 0.3522 38,400 -0.02(-4.89%)
Feb 28, 2018 0.3805 0.3908 0.3703 0.3703 31,623 -0.01(-2.83%)
Feb 27, 2018 0.3889 0.3900 0.3800 0.3811 41,973 -0.01(-2.81%)
Feb 26, 2018 0.4208 0.4208 0.3921 0.3921 39,000 -0.02(-4.95%)
Feb 23, 2018 0.4161 0.4161 0.3997 0.4125 16,200 +0.02(+5.77%)
Feb 22, 2018 0.3912 0.4050 0.3860 0.3900 104,600 -0.00(-0.10%)
Feb 21, 2018 0.3907 0.4100 0.3900 0.3904 48,950 -0.02(-3.94%)
Feb 20, 2018 0.3950 0.4064 0.3910 0.4064 74,467 +0.01(+2.52%)
Feb 16, 2018 0.3964 0.3964 0.3964 0 -0.02(-5.62%)
Feb 15, 2018 0.4160 0.4300 0.3901 0.4200 103,800 +0.00(+0.29%)
Feb 14, 2018 0.4412 0.4500 0.4188 0.4188 81,150 +0.00(+1.14%)
Feb 13, 2018 0.4238 0.4238 0.4108 0.4141 18,900 +0.00(+1.00%)
Feb 12, 2018 0.4007 0.4152 0.3925 0.4100 79,549 +0.00(+0.81%)
Feb 09, 2018 0.4100 0.4117 0.3930 0.4067 63,857 -0.01(-2.42%)
Feb 08, 2018 0.4418 0.4639 0.4147 0.4168 41,405 -0.01(-2.25%)
Feb 07, 2018 0.4554 0.4642 0.4264 0.4264 27,070 -0.03(-5.77%)
Feb 06, 2018 0.4214 0.4580 0.4214 0.4525 130,600 +0.03(+6.76%)
Feb 05, 2018 0.4400 0.4400 0.4205 0.4238 49,397 -0.01(-3.19%)
Feb 02, 2018 0.4500 0.4540 0.4270 0.4378 151,400 -0.01(-2.78%)
Feb 01, 2018 0.4384 0.4503 0.4384 0.4503 64,260 +0.01(+2.34%)
Jan 31, 2018 0.4500 0.4509 0.4400 0.4400 37,279 -0.01(-1.81%)
Jan 30, 2018 0.4500 0.4500 0.4361 0.4481 53,786 -0.00(-0.51%)
Jan 29, 2018 0.4484 0.4504 0.4320 0.4504 69,200 +0.00(+0.09%)
Jan 26, 2018 0.4386 0.4500 0.4330 0.4500 94,400 +0.02(+4.09%)
Jan 25, 2018 0.4480 0.4506 0.4323 0.4323 56,300 -0.02(-3.76%)
Jan 24, 2018 0.4474 0.4500 0.4336 0.4492 85,200 +0.00(+1.06%)
Jan 23, 2018 0.4435 0.4455 0.4280 0.4445 34,420 -0.00(-0.45%)
Jan 22, 2018 0.4300 0.4465 0.4283 0.4465 22,650 +0.00(+0.86%)
Jan 19, 2018 0.4441 0.4471 0.4421 0.4427 69,250 +0.01(+2.36%)
Jan 18, 2018 0.4423 0.4523 0.4325 0.4325 51,700 +0.00(+0.58%)
Jan 17, 2018 0.4300 0.4300 0.4300 0.4300 1,000 -0.00(-0.58%)
Jan 16, 2018 0.4534 0.4534 0.4324 0.4325 49,200 +0.00(+0.46%)
Jan 12, 2018 0.4305 0.4305 0.4305 0 -0.03(-5.80%)
Jan 11, 2018 0.4570 0.4570 0.4456 0.4570 39,754 +0.01(+1.31%)
Jan 10, 2018 0.4588 0.4588 0.4511 0.4511 8,781 +0.01(+1.60%)
Jan 09, 2018 0.4708 0.4828 0.4440 0.4440 49,067 -0.04(-7.58%)
Jan 08, 2018 0.4324 0.4804 0.4200 0.4804 30,600 +0.05(+11.72%)
Jan 05, 2018 0.4644 0.4644 0.4300 0.4300 20,150 -0.04(-7.53%)
Jan 04, 2018 0.4500 0.4650 0.4400 0.4650 6,800 +0.01(+2.02%)
Jan 03, 2018 0.4490 0.4680 0.4459 0.4558 23,850 -0.01(-1.56%)
Jan 02, 2018 0.4647 0.4647 0.4500 0.4630 40,011 +0.01(+1.98%)
Dec 29, 2017 0.4540 0.4540 0.4540 0 +0.00(+0.00%)
Dec 28, 2017 0.4000 0.5000 0.4000 0.4540 18,880 -0.04(-7.80%)
Dec 27, 2017 0.4924 0.4924 0.4924 0.4924 4,000 -0.01(-1.46%)
Dec 26, 2017 0.4997 0.4997 0.4850 0.4997 6,500 +0.01(+2.38%)
Dec 22, 2017 0.4560 0.4891 0.4560 0.4881 22,288 +0.04(+8.23%)
Dec 21, 2017 0.4726 0.4726 0.4431 0.4510 7,400 +0.00(+0.00%)
Dec 20, 2017 0.4180 0.4615 0.4180 0.4510 27,650 +0.03(+8.08%)
Dec 19, 2017 0.4284 0.4395 0.4077 0.4173 65,520 -0.01(-3.18%)
Dec 18, 2017 0.4490 0.4490 0.4156 0.4310 57,350 -0.01(-3.34%)
Dec 15, 2017 0.4655 0.4733 0.4369 0.4459 24,010 +0.00(+0.59%)
Dec 14, 2017 0.4556 0.4556 0.4433 0.4433 47,000 -0.01(-1.49%)
Dec 13, 2017 0.4697 0.4879 0.4330 0.4500 42,617 -0.02(-4.09%)
Dec 12, 2017 0.4313 0.4857 0.4313 0.4692 67,100 +0.05(+12.17%)
Dec 11, 2017 0.4412 0.4479 0.4086 0.4183 18,700 -0.02(-4.50%)
Dec 08, 2017 0.4380 0.4380 0.4380 0.4380 200 +0.00(+0.09%)
Dec 07, 2017 0.4456 0.4490 0.4236 0.4376 11,550 -0.01(-2.76%)
Dec 06, 2017 0.4550 0.4579 0.4499 0.4500 20,800 +0.01(+1.42%)
Dec 05, 2017 0.4463 0.4612 0.4437 0.4437 26,200 +0.00(+0.02%)
Dec 04, 2017 0.4614 0.4614 0.4350 0.4436 44,540 -0.02(-3.57%)
Dec 01, 2017 0.4488 0.4608 0.4426 0.4600 55,400 +0.01(+1.63%)
Nov 30, 2017 0.4220 0.4631 0.4220 0.4526 12,250 +0.03(+8.25%)
Nov 29, 2017 0.4650 0.4650 0.4181 0.4181 73,340 -0.04(-9.56%)
Nov 28, 2017 0.4651 0.4707 0.4580 0.4623 36,050 +0.00(+0.50%)
Nov 27, 2017 0.4918 0.5071 0.4424 0.4600 175,480 -0.00(-0.50%)
Nov 24, 2017 0.4817 0.4857 0.4600 0.4623 84,300 -0.05(-9.71%)
Nov 22, 2017 0.5218 0.5230 0.5047 0.5120 49,100 -0.00(-0.12%)
Nov 21, 2017 0.5115 0.5290 0.4967 0.5126 50,950 +0.00(+0.18%)
Nov 20, 2017 0.5442 0.5746 0.5117 0.5117 313,975 -0.00(-0.25%)
Nov 17, 2017 0.4802 0.5358 0.4730 0.5130 109,061 +0.01(+1.20%)
Nov 16, 2017 0.5060 0.5451 0.5040 0.5069 79,575 +0.06(+14.12%)
Nov 15, 2017 0.4480 0.4480 0.4300 0.4442 36,700 +0.00(+0.54%)
Nov 14, 2017 0.4109 0.4564 0.4030 0.4418 43,236 +0.03(+6.84%)
Nov 13, 2017 0.4052 0.4135 0.4000 0.4135 64,078 +0.01(+2.10%)
Nov 10, 2017 0.3981 0.4120 0.3863 0.4050 84,000 +0.02(+5.19%)
Nov 09, 2017 0.3771 0.3850 0.3741 0.3850 24,890 +0.04(+10.16%)
Nov 08, 2017 0.3495 0.3495 0.3495 0.3495 5,005 -0.01(-2.89%)
Nov 07, 2017 0.3475 0.3599 0.3475 0.3599 55,100 -0.00(-1.34%)
Nov 06, 2017 0.3460 0.3841 0.3460 0.3648 76,000 +0.00(+0.80%)
Nov 03, 2017 0.3619 0.3619 0.3619 0.3619 140 -0.01(-2.40%)
Nov 02, 2017 0.3650 0.3708 0.3647 0.3708 36,000 +0.02(+5.34%)
Nov 01, 2017 0.3608 0.3690 0.3520 0.3520 5,000 -0.01(-2.49%)
Oct 31, 2017 0.3742 0.3742 0.3610 0.3610 7,260 -0.00(-1.36%)
Oct 30, 2017 0.3637 0.3660 0.3637 0.3660 22,100 -0.01(-2.06%)
Oct 27, 2017 0.3730 0.3737 0.3699 0.3737 31,750 +0.00(+0.46%)
Oct 26, 2017 0.3611 0.3740 0.3611 0.3720 21,400 +0.01(+2.99%)
Oct 25, 2017 0.3650 0.3650 0.3610 0.3612 18,600 +0.01(+2.99%)
Oct 24, 2017 0.3660 0.3700 0.3507 0.3507 50,000 -0.03(-7.90%)
Oct 23, 2017 0.3916 0.3916 0.3808 0.3808 7,000 -0.01(-2.91%)
Oct 20, 2017 0.4099 0.4099 0.3793 0.3922 25,350 +0.00(+0.31%)
Oct 19, 2017 0.3871 0.3910 0.3871 0.3910 58,000 -0.00(-0.51%)
Oct 18, 2017 0.3836 0.3930 0.3836 0.3930 1,200 +0.02(+4.30%)
Oct 17, 2017 0.3770 0.3841 0.3688 0.3768 36,350 -0.01(-1.36%)
Oct 16, 2017 0.4263 0.4263 0.3820 0.3820 16,900 -0.02(-4.93%)
Oct 13, 2017 0.3810 0.4096 0.3810 0.4018 41,033 +0.01(+1.72%)
Oct 12, 2017 0.3564 0.4003 0.3564 0.3950 105,550 +0.04(+12.73%)
Oct 11, 2017 0.3415 0.3504 0.3409 0.3504 10,000 +0.02(+6.18%)
Oct 10, 2017 0.3563 0.3563 0.3300 0.3300 17,000 -0.03(-7.30%)
Oct 06, 2017 0.3560 0.3560 0.3560 0 +0.03(+9.64%)
Oct 04, 2017 0.3247 0.3247 0.3247 0 +0.01(+3.41%)
Oct 03, 2017 0.3140 0.3140 0.3140 0.3140 180 -0.00(-0.95%)
Oct 02, 2017 0.3197 0.3280 0.3098 0.3170 25,700 -0.01(-3.94%)
Sep 29, 2017 0.3330 0.3330 0.3241 0.3300 73,250 -0.00(-0.48%)
Sep 28, 2017 0.3300 0.3316 0.3266 0.3316 34,324 +0.02(+5.27%)
Sep 27, 2017 0.3151 0.3282 0.3150 0.3150 30,690 -0.00(-0.16%)
Sep 26, 2017 0.3204 0.3352 0.3150 0.3155 66,300 -0.01(-1.87%)
Sep 25, 2017 0.3307 0.3309 0.3215 0.3215 27,650 -0.01(-3.86%)
Sep 22, 2017 0.3313 0.3365 0.3280 0.3344 27,000 +0.00(+1.24%)
Sep 21, 2017 0.3380 0.3380 0.3301 0.3303 25,150 -0.01(-3.95%)
Sep 20, 2017 0.3400 0.3535 0.3400 0.3439 35,100 +0.01(+1.69%)
Sep 19, 2017 0.3377 0.3423 0.3359 0.3382 22,500 +0.01(+3.30%)
Sep 18, 2017 0.3586 0.3640 0.3274 0.3274 230,789 -0.01(-3.82%)
Sep 15, 2017 0.3410 0.3488 0.3404 0.3404 28,112 -0.02(-5.15%)
Sep 14, 2017 0.3734 0.3775 0.3589 0.3589 22,986 -0.01(-1.67%)
Sep 13, 2017 0.3841 0.3841 0.3623 0.3650 33,580 -0.01(-3.44%)
Sep 12, 2017 0.3780 0.3780 0.3780 0.3780 10,025 +0.01(+1.83%)
Sep 11, 2017 0.3740 0.3810 0.3623 0.3712 28,425 -0.01(-2.57%)
Sep 08, 2017 0.3418 0.3810 0.3418 0.3810 40,050 +0.02(+6.93%)
Sep 07, 2017 0.3594 0.3596 0.3439 0.3563 22,450 -0.00(-1.00%)
Sep 06, 2017 0.3475 0.3599 0.3475 0.3599 7,500 +0.01(+3.18%)
Sep 05, 2017 0.3508 0.3584 0.3454 0.3488 47,864 -0.00(-1.02%)
Aug 31, 2017 0.3524 0.3524 0.3524 0 +0.01(+1.91%)
Aug 30, 2017 0.3458 0.3458 0.3458 0.3458 1,000 -0.01(-3.25%)
Aug 29, 2017 0.3581 0.3581 0.3574 0.3574 14,900 +0.02(+5.33%)
Aug 28, 2017 0.3510 0.3510 0.3393 0.3393 37,500 -0.00(-0.15%)
Aug 25, 2017 0.3520 0.3520 0.3380 0.3398 9,178 +0.00(+0.24%)
Aug 24, 2017 0.3390 0.3390 0.3390 0.3390 39,500 +0.00(+0.00%)
Aug 23, 2017 0.3380 0.3467 0.3356 0.3390 30,295 -0.01(-2.28%)
Aug 22, 2017 0.3473 0.3473 0.3308 0.3469 18,500 -0.00(-0.69%)
Aug 21, 2017 0.3479 0.3493 0.3436 0.3493 14,270 -0.01(-3.99%)
Aug 18, 2017 0.3775 0.3775 0.3638 0.3638 36,300 +0.00(+1.20%)
Aug 17, 2017 0.3660 0.3717 0.3595 0.3595 19,200 -0.01(-3.23%)
Aug 16, 2017 0.3727 0.3750 0.3600 0.3715 63,388 +0.01(+1.81%)
Aug 15, 2017 0.3624 0.3687 0.3603 0.3649 40,000 -0.01(-3.36%)
Aug 14, 2017 0.3781 0.3822 0.3708 0.3776 36,478 -0.02(-5.03%)
Aug 11, 2017 0.3698 0.4120 0.3660 0.3976 31,550 +0.02(+6.68%)
Aug 10, 2017 0.3681 0.3784 0.3655 0.3727 58,100 +0.01(+2.42%)
Aug 09, 2017 0.3654 0.3698 0.3614 0.3639 84,875 +0.00(+0.25%)
Aug 08, 2017 0.3570 0.3720 0.3570 0.3630 67,080 +0.01(+1.97%)
Aug 04, 2017 0.3560 0.3560 0.3560 0 -0.00(-1.11%)
Aug 03, 2017 0.3600 0.3600 0.3600 0.3600 100 -0.00(-0.72%)
Aug 02, 2017 0.3620 0.3778 0.3608 0.3626 30,150 +0.01(+2.72%)
Aug 01, 2017 0.3503 0.3570 0.3503 0.3530 17,900 -0.00(-1.12%)
Jul 31, 2017 0.3400 0.3570 0.3400 0.3570 22,280 +0.01(+1.51%)
Jul 28, 2017 0.3471 0.3590 0.3471 0.3517 30,000 +0.01(+3.93%)
Jul 27, 2017 0.3425 0.3566 0.3384 0.3384 17,135 -0.01(-2.98%)
Jul 26, 2017 0.3488 0.3488 0.3488 0.3488 1,000 -0.00(-0.66%)
Jul 25, 2017 0.3383 0.3511 0.3370 0.3511 50,100 +0.02(+4.65%)
Jul 24, 2017 0.3530 0.3530 0.3355 0.3355 9,200 -0.02(-6.57%)
Jul 21, 2017 0.3405 0.3591 0.3405 0.3591 27,100 +0.01(+1.81%)
Jul 20, 2017 0.3394 0.3613 0.3394 0.3527 82,300 +0.02(+6.40%)
Jul 19, 2017 0.3315 0.3315 0.3315 0.3315 31,500 -0.01(-1.57%)
Jul 18, 2017 0.3200 0.3368 0.3200 0.3368 30,200 -0.00(-0.38%)
Jul 17, 2017 0.3420 0.3420 0.3381 0.3381 14,500 -0.00(-0.85%)
Jul 14, 2017 0.3369 0.3410 0.3369 0.3410 49,000 +0.01(+3.93%)
Jul 13, 2017 0.3377 0.3377 0.3281 0.3281 46,800 +0.02(+5.13%)
Jul 12, 2017 0.3177 0.3217 0.3121 0.3121 20,880 +0.01(+2.70%)
Jul 11, 2017 0.3060 0.3089 0.2976 0.3039 33,550 -0.00(-1.30%)
Jul 10, 2017 0.3141 0.3141 0.3029 0.3079 13,800 -0.01(-4.50%)
Jul 07, 2017 0.3275 0.3335 0.3217 0.3224 25,700 -0.01(-4.45%)
Jul 06, 2017 0.3340 0.3375 0.3340 0.3374 10,525 -0.00(-0.76%)
Jul 05, 2017 0.3367 0.3440 0.3367 0.3400 15,100 -0.01(-4.04%)
Jul 03, 2017 0.3543 0.3543 0.3543 0.3543 0 +0.00(+0.00%)
Jun 30, 2017 0.3543 0.3543 0.3543 0 -0.01(-3.51%)
Jun 29, 2017 0.3659 0.3683 0.3634 0.3672 15,250 -0.00(-0.22%)
Jun 28, 2017 0.3611 0.3681 0.3524 0.3680 29,400 +0.04(+10.84%)
Jun 27, 2017 0.3289 0.3320 0.3206 0.3320 33,500 +0.02(+5.36%)
Jun 26, 2017 0.3196 0.3196 0.3080 0.3151 23,500 +0.00(+0.84%)
Jun 23, 2017 0.3041 0.3207 0.3041 0.3125 60,500 -0.01(-2.59%)
Jun 22, 2017 0.3230 0.3403 0.3113 0.3208 168,125 -0.01(-2.20%)
Jun 21, 2017 0.3613 0.3613 0.3260 0.3280 67,100 -0.03(-8.89%)
Jun 20, 2017 0.3620 0.3620 0.3600 0.3600 7,000 -0.01(-2.44%)
Jun 19, 2017 0.3680 0.3700 0.3680 0.3690 35,000 -0.00(-0.27%)
Jun 16, 2017 0.3682 0.3739 0.3606 0.3700 25,400 -0.02(-4.93%)
Jun 15, 2017 0.3700 0.3892 0.3700 0.3892 7,000 +0.01(+1.70%)
Jun 14, 2017 0.3900 0.3970 0.3796 0.3827 9,700 -0.00(-1.16%)
Jun 13, 2017 0.3799 0.3900 0.3770 0.3872 36,000 +0.02(+4.76%)
Jun 12, 2017 0.3624 0.3865 0.3530 0.3696 30,380 +0.01(+3.82%)
Jun 09, 2017 0.3547 0.3620 0.3547 0.3560 15,200 +0.00(+1.08%)
Jun 08, 2017 0.3690 0.3690 0.3522 0.3522 11,200 -0.02(-4.63%)
Jun 07, 2017 0.3770 0.3770 0.3645 0.3693 53,500 -0.00(-1.20%)
Jun 06, 2017 0.3829 0.3829 0.3670 0.3738 11,000 +0.01(+3.83%)
Jun 05, 2017 0.3667 0.3704 0.3600 0.3600 26,005 -0.01(-3.67%)
Jun 02, 2017 0.3500 0.3737 0.3500 0.3737 51,930 +0.03(+9.65%)
Jun 01, 2017 0.3525 0.3576 0.3408 0.3408 20,200 -0.00(-0.35%)
May 31, 2017 0.3600 0.3600 0.3420 0.3420 26,700 -0.02(-6.53%)
May 30, 2017 0.3740 0.3740 0.3510 0.3659 21,227 -0.01(-2.43%)
May 26, 2017 0.3970 0.3970 0.3660 0.3750 39,750 +0.00(+0.00%)
May 25, 2017 0.3711 0.3810 0.3689 0.3750 52,775 +0.00(+0.81%)
May 24, 2017 0.3610 0.3814 0.3550 0.3720 13,500 +0.01(+1.72%)
May 23, 2017 0.3533 0.3657 0.3500 0.3657 78,648 +0.01(+2.90%)
May 19, 2017 0.3554 0.3554 0.3554 0 +0.01(+1.54%)
May 18, 2017 0.3450 0.3500 0.3330 0.3500 15,400 -0.01(-1.57%)
May 17, 2017 0.3666 0.3780 0.3556 0.3556 96,949 -0.01(-3.92%)
May 16, 2017 0.3780 0.3780 0.3400 0.3701 11,400 -0.00(-0.46%)
May 15, 2017 0.3321 0.3770 0.3277 0.3718 188,146 +0.05(+16.19%)
May 12, 2017 0.3266 0.3266 0.3200 0.3200 9,100 +0.01(+2.96%)
May 11, 2017 0.3000 0.3108 0.3000 0.3108 52,000 +0.01(+3.02%)
May 10, 2017 0.3017 0.3017 0.3017 0.3017 5,000 -0.01(-3.58%)
May 09, 2017 0.2980 0.3129 0.2928 0.3129 290,500 +0.00(+1.43%)
May 05, 2017 0.3085 0.3085 0.3085 0 +0.02(+8.17%)
May 04, 2017 0.2820 0.2931 0.2800 0.2852 20,200 -0.00(-1.66%)
May 03, 2017 0.2932 0.2983 0.2900 0.2900 19,640 -0.00(-1.16%)
May 02, 2017 0.2937 0.2940 0.2932 0.2934 53,500 +0.01(+4.04%)
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.