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, 2021 0.9878 0.9960 0.9521 0.9905 112,300 -0.01(-0.55%)
Apr 29, 2021 0.9929 0.9960 0.9823 0.9960 6,700 -0.00(-0.26%)
Apr 28, 2021 0.9907 1.004 0.9906 0.9986 22,753 -0.02(-2.05%)
Apr 27, 2021 1.008 1.030 1.008 1.020 14,045 +0.02(+1.95%)
Apr 26, 2021 1.000 1.010 0.9481 1.000 152,823 +0.00(+0.00%)
Apr 23, 2021 0.9910 1.000 0.9897 1.000 7,900 +0.00(+0.00%)
Apr 22, 2021 1.001 1.040 0.9942 1.000 47,001 -0.02(-1.96%)
Apr 21, 2021 1.040 1.050 1.020 1.020 78,121 +0.02(+2.00%)
Apr 20, 2021 1.030 1.030 0.9911 1.000 53,225 +0.00(+0.00%)
Apr 19, 2021 1.030 1.050 0.9800 1.000 72,760 -0.03(-2.91%)
Apr 16, 2021 1.000 1.030 0.9934 1.030 45,600 +0.03(+2.75%)
Apr 15, 2021 0.9639 1.002 0.9543 1.002 69,125 +0.06(+6.52%)
Apr 14, 2021 0.9540 0.9700 0.9400 0.9410 13,099 -0.03(-2.99%)
Apr 13, 2021 0.9360 0.9700 0.9360 0.9700 43,665 +0.04(+4.08%)
Apr 12, 2021 0.9550 0.9550 0.9320 0.9320 19,277 -0.02(-1.89%)
Apr 09, 2021 0.9342 0.9500 0.9320 0.9500 44,100 +0.02(+2.70%)
Apr 08, 2021 0.9125 0.9391 0.9070 0.9250 68,800 +0.01(+1.53%)
Apr 07, 2021 0.9000 0.9202 0.8977 0.9111 34,898 -0.03(-3.05%)
Apr 06, 2021 0.9300 0.9398 0.9142 0.9398 71,732 +0.04(+4.21%)
Apr 05, 2021 0.9120 0.9206 0.8998 0.9018 28,052 -0.00(-0.47%)
Apr 01, 2021 0.8900 0.9200 0.8796 0.9061 35,800 +0.02(+1.81%)
Mar 31, 2021 0.8801 0.8900 0.8289 0.8900 247,844 +0.01(+0.56%)
Mar 30, 2021 0.9046 0.9300 0.8846 0.8850 106,618 -0.02(-2.72%)
Mar 29, 2021 0.9000 0.9097 0.8843 0.9097 25,340 +0.01(+0.64%)
Mar 26, 2021 0.9000 0.9039 0.8959 0.9039 9,500 +0.02(+2.72%)
Mar 25, 2021 0.8754 0.8800 0.8606 0.8800 36,942 +0.04(+4.69%)
Mar 24, 2021 0.8863 0.8865 0.8406 0.8406 11,400 -0.05(-5.48%)
Mar 23, 2021 0.9160 0.9160 0.8893 0.8893 6,880 -0.03(-3.05%)
Mar 22, 2021 0.9240 0.9240 0.8912 0.9173 34,621 +0.00(+0.16%)
Mar 19, 2021 0.9200 0.9340 0.9158 0.9158 10,300 -0.03(-2.71%)
Mar 18, 2021 0.9648 0.9670 0.9032 0.9413 58,354 -0.02(-2.20%)
Mar 17, 2021 0.9036 0.9646 0.8875 0.9625 70,329 +0.06(+6.94%)
Mar 16, 2021 0.9643 0.9794 0.8999 0.9000 24,250 -0.04(-3.86%)
Mar 15, 2021 0.9330 0.9410 0.9060 0.9361 71,657 +0.03(+3.60%)
Mar 12, 2021 0.9500 0.9524 0.9036 0.9036 11,700 -0.06(-6.62%)
Mar 11, 2021 0.9500 0.9677 0.9310 0.9677 44,440 +0.04(+4.75%)
Mar 10, 2021 0.9428 0.9428 0.9105 0.9238 21,156 +0.02(+2.26%)
Mar 09, 2021 0.8900 0.9217 0.8900 0.9034 40,997 +0.03(+3.59%)
Mar 08, 2021 0.8400 0.9037 0.8300 0.8721 28,315 +0.02(+2.82%)
Mar 05, 2021 0.8343 0.8482 0.8300 0.8482 45,000 +0.02(+2.19%)
Mar 04, 2021 0.8800 0.8800 0.8085 0.8300 39,105 -0.05(-5.68%)
Mar 03, 2021 0.8700 0.8800 0.8570 0.8800 38,877 +0.01(+0.96%)
Mar 02, 2021 0.8210 0.8923 0.8210 0.8716 64,130 +0.00(+0.18%)
Mar 01, 2021 0.9050 0.9300 0.8648 0.8700 74,800 -0.02(-2.76%)
Feb 26, 2021 0.9067 0.9233 0.8947 0.8947 102,600 -0.03(-3.38%)
Feb 25, 2021 0.9364 0.9450 0.9177 0.9260 59,744 +0.02(+1.88%)
Feb 24, 2021 0.9000 0.9366 0.8729 0.9089 47,421 +0.01(+0.62%)
Feb 23, 2021 0.9449 0.9469 0.9033 0.9033 48,016 -0.07(-6.78%)
Feb 22, 2021 0.9207 0.9690 0.9170 0.9690 27,737 +0.04(+4.77%)
Feb 19, 2021 0.9160 0.9541 0.9000 0.9249 198,300 -0.02(-1.90%)
Feb 18, 2021 0.9589 0.9589 0.9392 0.9428 5,875 -0.00(-0.43%)
Feb 17, 2021 0.9290 0.9469 0.8794 0.9469 63,997 -0.02(-1.60%)
Feb 16, 2021 0.9652 0.9895 0.9506 0.9623 52,516 +0.02(+2.53%)
Feb 12, 2021 0.9383 0.9658 0.9290 0.9386 45,400 -0.01(-0.68%)
Feb 11, 2021 0.9874 0.9874 0.9276 0.9450 36,183 -0.00(-0.11%)
Feb 10, 2021 0.9304 0.9701 0.9304 0.9460 25,018 +0.03(+2.77%)
Feb 09, 2021 0.9400 0.9651 0.9183 0.9205 94,663 -0.02(-2.48%)
Feb 08, 2021 0.9550 0.9550 0.9010 0.9439 117,462 +0.00(+0.41%)
Feb 05, 2021 0.9275 0.9798 0.9275 0.9400 114,200 -0.01(-1.36%)
Feb 04, 2021 0.9610 0.9610 0.9300 0.9530 107,686 -0.01(-1.24%)
Feb 03, 2021 0.9210 0.9870 0.9210 0.9650 43,674 +0.01(+0.52%)
Feb 02, 2021 0.9619 0.9800 0.9600 0.9600 35,437 -0.05(-4.95%)
Feb 01, 2021 0.9907 1.010 0.9550 1.010 90,498 +0.06(+6.61%)
Jan 29, 2021 0.9596 1.000 0.9242 0.9474 64,000 -0.04(-4.30%)
Jan 28, 2021 0.9762 1.010 0.9561 0.9900 64,921 +0.02(+2.01%)
Jan 27, 2021 0.9795 0.9977 0.9600 0.9705 61,346 -0.04(-3.91%)
Jan 26, 2021 0.9850 1.010 0.9705 1.010 78,990 +0.01(+1.50%)
Jan 25, 2021 0.9485 0.9951 0.9319 0.9951 98,085 +0.04(+3.98%)
Jan 22, 2021 0.9520 0.9621 0.9510 0.9570 54,900 +0.01(+0.74%)
Jan 21, 2021 0.9700 0.9700 0.9484 0.9500 34,320 -0.00(-0.44%)
Jan 20, 2021 0.9512 0.9724 0.9500 0.9542 75,006 -0.01(-1.53%)
Jan 19, 2021 0.9600 0.9700 0.9463 0.9690 28,065 +0.03(+2.65%)
Jan 15, 2021 0.9420 0.9642 0.9140 0.9440 92,100 -0.04(-4.19%)
Jan 14, 2021 0.9550 0.9853 0.9550 0.9853 23,565 +0.01(+0.54%)
Jan 13, 2021 0.9540 0.9864 0.9503 0.9800 64,490 +0.02(+1.55%)
Jan 12, 2021 0.9438 0.9694 0.9438 0.9650 101,806 +0.01(+0.52%)
Jan 11, 2021 0.9000 0.9754 0.9000 0.9600 54,553 +0.01(+0.88%)
Jan 08, 2021 0.9750 0.9750 0.9500 0.9516 48,200 -0.02(-2.43%)
Jan 07, 2021 0.9791 0.9801 0.9705 0.9753 17,031 -0.00(-0.47%)
Jan 06, 2021 1.005 1.005 0.9587 0.9799 105,989 -0.02(-1.65%)
Jan 05, 2021 0.9617 1.000 0.9550 0.9963 227,368 +0.01(+0.64%)
Jan 04, 2021 1.020 1.040 0.9665 0.9900 162,431 -0.01(-0.86%)
Dec 31, 2020 0.9986 0.9986 0.9986 47,301 -0.02(-2.10%)
Dec 30, 2020 0.9590 1.020 0.9590 1.020 47,301 +0.05(+5.15%)
Dec 29, 2020 0.9970 0.9970 0.9360 0.9700 125,812 -0.03(-2.71%)
Dec 28, 2020 0.9501 1.035 0.9361 0.9970 46,053 +0.03(+3.61%)
Dec 24, 2020 0.9574 0.9728 0.9192 0.9623 53,400 +0.01(+1.29%)
Dec 23, 2020 0.9220 0.9979 0.9220 0.9500 35,580 -0.01(-1.18%)
Dec 22, 2020 1.008 1.010 0.9260 0.9613 109,562 -0.06(-5.75%)
Dec 21, 2020 1.050 1.060 1.000 1.020 118,132 +0.02(+2.00%)
Dec 18, 2020 0.9913 1.000 0.9610 1.000 29,600 -0.01(-0.99%)
Dec 17, 2020 0.9713 1.010 0.9713 1.010 90,801 +0.06(+6.57%)
Dec 16, 2020 0.9260 0.9600 0.9209 0.9477 121,631 +0.01(+1.25%)
Dec 15, 2020 0.8683 0.9615 0.8683 0.9360 54,877 -0.01(-1.45%)
Dec 14, 2020 0.9483 0.9597 0.9300 0.9498 15,976 +0.01(+0.54%)
Dec 11, 2020 0.9355 0.9734 0.9355 0.9447 13,400 -0.01(-0.56%)
Dec 10, 2020 0.9981 0.9981 0.9280 0.9500 122,207 -0.03(-3.06%)
Dec 09, 2020 0.9709 0.9873 0.9400 0.9800 48,084 +0.01(+0.64%)
Dec 08, 2020 0.9486 1.030 0.9468 0.9738 73,000 +0.04(+4.71%)
Dec 07, 2020 0.9506 0.9584 0.9150 0.9300 72,339 +0.00(+0.00%)
Dec 04, 2020 0.9239 0.9552 0.9101 0.9300 63,300 +0.02(+2.07%)
Dec 03, 2020 0.9492 0.9492 0.9000 0.9111 9,756 -0.02(-2.03%)
Dec 02, 2020 0.8800 0.9696 0.8800 0.9300 58,160 +0.02(+2.58%)
Dec 01, 2020 0.8294 0.9128 0.8294 0.9066 106,300 +0.06(+6.70%)
Nov 30, 2020 0.8300 0.8775 0.8192 0.8497 51,215 -0.02(-2.33%)
Nov 27, 2020 0.8668 0.8700 0.8378 0.8700 27,400 -0.02(-1.82%)
Nov 25, 2020 0.8339 0.9134 0.8339 0.8861 40,500 +0.01(+1.04%)
Nov 24, 2020 0.8663 0.8770 0.8420 0.8770 88,900 -0.01(-1.26%)
Nov 23, 2020 0.8608 0.8882 0.8400 0.8882 54,850 +0.04(+4.24%)
Nov 20, 2020 0.8606 0.8900 0.8203 0.8521 76,200 -0.03(-3.17%)
Nov 19, 2020 0.8720 0.9275 0.8601 0.8800 50,065 -0.05(-5.38%)
Nov 18, 2020 0.9700 0.9728 0.9200 0.9300 145,326 -0.04(-3.90%)
Nov 17, 2020 0.9784 0.9784 0.9290 0.9677 115,330 +0.01(+0.77%)
Nov 16, 2020 0.9819 0.9819 0.9585 0.9603 32,042 -0.01(-1.00%)
Nov 13, 2020 0.9792 0.9807 0.9501 0.9700 92,400 +0.01(+1.04%)
Nov 12, 2020 1.004 1.004 0.8100 0.9600 89,435 -0.01(-1.03%)
Nov 11, 2020 0.8700 1.100 0.7758 0.9700 420,470 +0.21(+27.63%)
Nov 10, 2020 0.7623 0.7697 0.7208 0.7600 62,300 +0.01(+0.93%)
Nov 09, 2020 0.7800 0.7922 0.7239 0.7530 100,760 -0.08(-9.22%)
Nov 06, 2020 0.7717 0.8381 0.7249 0.8295 60,800 +0.06(+7.95%)
Nov 05, 2020 0.6900 0.7684 0.6601 0.7684 219,630 +0.10(+14.69%)
Nov 04, 2020 0.6648 0.6700 0.6648 0.6700 7,100 +0.00(+0.46%)
Nov 03, 2020 0.6603 0.6880 0.6567 0.6669 27,450 +0.00(+0.11%)
Nov 02, 2020 0.6450 0.6662 0.6103 0.6662 94,343 +0.04(+5.75%)
Oct 30, 2020 0.6717 0.6880 0.6300 0.6300 78,700 -0.04(-6.32%)
Oct 29, 2020 0.6476 0.6760 0.6130 0.6725 64,214 +0.03(+4.98%)
Oct 28, 2020 0.7205 0.7205 0.6331 0.6406 222,085 -0.09(-12.64%)
Oct 27, 2020 0.7500 0.7611 0.7333 0.7333 22,410 -0.01(-0.84%)
Oct 26, 2020 0.7703 0.7800 0.7234 0.7395 64,646 -0.02(-2.70%)
Oct 23, 2020 0.7600 0.7668 0.7600 0.7600 34,100 +0.00(+0.00%)
Oct 22, 2020 0.7736 0.7879 0.7556 0.7600 33,064 -0.03(-3.49%)
Oct 21, 2020 0.8037 0.8178 0.7700 0.7875 98,422 -0.01(-1.19%)
Oct 20, 2020 0.8077 0.8153 0.7730 0.7970 32,185 -0.02(-2.02%)
Oct 19, 2020 0.8000 0.8134 0.7718 0.8134 183,350 +0.01(+1.67%)
Oct 16, 2020 0.8270 0.8303 0.7982 0.8000 30,700 -0.03(-3.35%)
Oct 15, 2020 0.8411 0.8411 0.8200 0.8277 27,448 -0.01(-1.35%)
Oct 14, 2020 0.8515 0.8630 0.8390 0.8390 53,109 -0.02(-1.83%)
Oct 13, 2020 0.8600 0.8730 0.8353 0.8546 51,172 +0.00(+0.13%)
Oct 12, 2020 0.8386 0.9000 0.8287 0.8535 32,481 -0.00(-0.49%)
Oct 09, 2020 0.8476 0.9182 0.8476 0.8577 20,900 +0.00(+0.45%)
Oct 08, 2020 0.8554 0.8759 0.8440 0.8539 50,415 +0.00(+0.26%)
Oct 07, 2020 0.8695 0.8695 0.8193 0.8517 41,657 -0.02(-2.10%)
Oct 06, 2020 0.9070 0.9329 0.8700 0.8700 42,732 -0.03(-3.46%)
Oct 05, 2020 0.8394 0.9085 0.8320 0.9012 88,125 +0.07(+8.71%)
Oct 02, 2020 0.8290 0.8666 0.8058 0.8290 91,600 -0.00(-0.12%)
Oct 01, 2020 0.8309 0.8598 0.8200 0.8300 99,114 -0.03(-3.26%)
Sep 30, 2020 0.8000 0.8700 0.8000 0.8580 44,130 +0.02(+2.75%)
Sep 29, 2020 0.8200 0.8544 0.8200 0.8350 17,848 -0.01(-1.41%)
Sep 28, 2020 0.8285 0.8655 0.8285 0.8469 55,907 +0.02(+2.04%)
Sep 25, 2020 0.8791 0.8791 0.8300 0.8300 31,100 -0.04(-4.60%)
Sep 24, 2020 0.8800 0.8837 0.8476 0.8700 108,122 -0.01(-0.57%)
Sep 23, 2020 0.8594 0.9000 0.8141 0.8750 92,803 -0.06(-5.91%)
Sep 22, 2020 0.9770 0.9770 0.9243 0.9300 83,500 -0.00(-0.18%)
Sep 21, 2020 1.010 1.010 0.9317 0.9317 135,130 -0.04(-3.95%)
Sep 18, 2020 0.9700 0.9826 0.9537 0.9700 23,700 +0.00(+0.34%)
Sep 17, 2020 0.9400 0.9732 0.9400 0.9667 10,150 +0.00(+0.00%)
Sep 16, 2020 0.9767 0.9991 0.9584 0.9667 73,954 +0.02(+2.16%)
Sep 15, 2020 0.9600 0.9600 0.9310 0.9463 57,480 -0.01(-1.24%)
Sep 14, 2020 0.9363 0.9686 0.9200 0.9582 115,066 +0.01(+1.53%)
Sep 11, 2020 0.9500 0.9910 0.9438 0.9438 46,100 -0.02(-2.50%)
Sep 10, 2020 0.9790 0.9922 0.9592 0.9680 39,376 -0.02(-1.60%)
Sep 09, 2020 0.9417 0.9838 0.9417 0.9837 36,889 +0.01(+1.23%)
Sep 08, 2020 0.8909 0.9950 0.8909 0.9717 104,995 +0.03(+2.73%)
Sep 04, 2020 0.9400 0.9616 0.9100 0.9459 73,100 +0.00(+0.40%)
Sep 03, 2020 0.9616 0.9792 0.9421 0.9421 73,327 -0.01(-1.37%)
Sep 02, 2020 0.9650 0.9769 0.9550 0.9552 48,009 -0.02(-1.72%)
Sep 01, 2020 0.9900 1.000 0.9650 0.9719 89,702 +0.00(+0.20%)
Aug 31, 2020 0.9800 0.9979 0.9610 0.9700 132,902 -0.01(-0.51%)
Aug 28, 2020 0.9515 0.9800 0.9440 0.9750 59,200 +0.03(+2.72%)
Aug 27, 2020 0.9377 0.9640 0.9245 0.9492 62,102 -0.01(-1.15%)
Aug 26, 2020 0.9550 0.9766 0.9357 0.9602 146,624 +0.01(+1.51%)
Aug 25, 2020 0.9658 0.9658 0.9289 0.9459 97,336 +0.02(+1.71%)
Aug 24, 2020 0.9600 0.9718 0.9300 0.9300 59,797 -0.04(-3.92%)
Aug 21, 2020 1.020 1.023 0.9600 0.9679 87,200 -0.05(-5.11%)
Aug 20, 2020 1.089 1.089 1.000 1.020 23,995 -0.00(-0.16%)
Aug 19, 2020 1.040 1.070 1.010 1.022 56,184 -0.02(-2.26%)
Aug 18, 2020 1.079 1.110 1.020 1.045 143,567 +0.03(+2.62%)
Aug 17, 2020 1.052 1.110 0.9813 1.018 142,853 +0.01(+0.83%)
Aug 14, 2020 1.040 1.060 1.000 1.010 41,600 -0.02(-1.93%)
Aug 13, 2020 1.064 1.064 0.9857 1.030 57,119 +0.06(+6.04%)
Aug 12, 2020 0.9980 1.010 0.9560 0.9713 93,311 -0.01(-0.75%)
Aug 11, 2020 0.9747 1.020 0.9600 0.9786 159,620 -0.05(-4.99%)
Aug 10, 2020 1.062 1.140 1.020 1.030 196,900 -0.03(-2.54%)
Aug 07, 2020 1.105 1.140 1.020 1.057 136,600 -0.08(-7.30%)
Aug 06, 2020 1.150 1.210 1.130 1.140 107,876 +0.02(+1.79%)
Aug 05, 2020 1.060 1.200 1.060 1.120 406,061 +0.08(+7.69%)
Aug 04, 2020 0.9733 1.045 0.9670 1.040 165,479 +0.06(+6.43%)
Aug 03, 2020 0.9557 0.9772 0.8340 0.9772 71,535 +0.03(+3.31%)
Jul 31, 2020 0.9720 0.9720 0.9354 0.9459 69,400 -0.02(-1.65%)
Jul 30, 2020 0.9700 0.9728 0.9138 0.9618 79,924 -0.01(-0.72%)
Jul 29, 2020 1.001 1.004 0.9396 0.9688 90,558 -0.02(-2.15%)
Jul 28, 2020 1.040 1.040 0.9620 0.9901 140,048 -0.03(-2.93%)
Jul 27, 2020 0.9775 1.050 0.9650 1.020 187,685 +0.04(+4.17%)
Jul 24, 2020 0.9700 1.010 0.9700 0.9792 113,400 +0.03(+3.07%)
Jul 23, 2020 0.9879 1.030 0.9500 0.9500 96,452 -0.05(-5.11%)
Jul 22, 2020 1.050 1.050 0.9875 1.001 200,220 -0.01(-1.20%)
Jul 21, 2020 1.046 1.100 0.9885 1.013 170,731 -0.01(-0.65%)
Jul 20, 2020 0.9163 1.040 0.9150 1.020 180,310 +0.10(+10.56%)
Jul 17, 2020 0.9187 0.9388 0.9100 0.9226 72,100 +0.01(+1.53%)
Jul 16, 2020 0.9366 0.9486 0.8959 0.9087 91,033 -0.03(-3.33%)
Jul 15, 2020 0.9400 0.9611 0.9222 0.9400 118,720 +0.02(+2.02%)
Jul 14, 2020 0.9019 0.9298 0.8900 0.9214 65,445 +0.02(+2.38%)
Jul 13, 2020 0.9700 0.9900 0.9000 0.9000 85,931 -0.05(-5.28%)
Jul 10, 2020 0.9500 1.000 0.9415 0.9502 74,700 -0.01(-1.07%)
Jul 09, 2020 0.9900 1.084 0.9400 0.9605 242,280 -0.01(-0.98%)
Jul 08, 2020 1.090 1.113 0.9700 0.9700 239,442 -0.10(-9.35%)
Jul 07, 2020 1.077 1.120 1.060 1.070 150,823 -0.08(-6.66%)
Jul 06, 2020 1.134 1.160 1.060 1.146 144,203 +0.05(+4.87%)
Jul 02, 2020 1.090 1.140 1.047 1.093 170,300 -0.03(-2.40%)
Jul 01, 2020 1.010 1.120 0.9700 1.120 60,413 +0.12(+11.62%)
Jun 30, 2020 0.9700 1.030 0.9600 1.003 319,902 +0.04(+4.54%)
Jun 29, 2020 0.8741 0.9600 0.8741 0.9598 139,503 +0.11(+12.59%)
Jun 26, 2020 0.8400 0.8525 0.8018 0.8525 71,100 +0.00(+0.25%)
Jun 25, 2020 0.7777 0.8707 0.7777 0.8504 79,668 +0.07(+8.96%)
Jun 24, 2020 0.7900 0.8000 0.7700 0.7805 45,973 -0.01(-1.38%)
Jun 23, 2020 0.8109 0.8200 0.7914 0.7914 44,205 -0.00(-0.45%)
Jun 22, 2020 0.8109 0.8168 0.7711 0.7950 76,373 +0.04(+4.61%)
Jun 19, 2020 0.7570 0.7840 0.7500 0.7600 33,300 +0.00(+0.00%)
Jun 18, 2020 0.7785 0.7785 0.7530 0.7600 54,287 -0.01(-1.30%)
Jun 17, 2020 0.7780 0.7820 0.7700 0.7700 26,800 -0.01(-1.03%)
Jun 16, 2020 0.7700 0.7857 0.7645 0.7780 22,127 +0.01(+1.70%)
Jun 15, 2020 0.7494 0.7719 0.7494 0.7650 48,172 -0.00(-0.64%)
Jun 12, 2020 0.7770 0.7800 0.7639 0.7699 23,800 -0.00(-0.63%)
Jun 11, 2020 0.8100 0.8155 0.7610 0.7748 59,448 -0.06(-6.65%)
Jun 10, 2020 0.8339 0.8339 0.7993 0.8300 59,452 +0.01(+1.72%)
Jun 09, 2020 0.7800 0.8160 0.7800 0.8160 30,581 +0.04(+4.58%)
Jun 08, 2020 0.7621 0.7950 0.7501 0.7803 79,663 -0.01(-0.73%)
Jun 05, 2020 0.7500 0.7935 0.7466 0.7860 82,100 -0.02(-2.96%)
Jun 04, 2020 0.7500 0.8187 0.7500 0.8100 93,600 +0.06(+8.00%)
Jun 03, 2020 0.7375 0.7850 0.7308 0.7500 47,630 -0.02(-2.72%)
Jun 02, 2020 0.8240 0.8314 0.7630 0.7710 48,474 -0.04(-4.81%)
Jun 01, 2020 0.8000 0.8461 0.7800 0.8100 202,263 -0.06(-6.90%)
May 29, 2020 0.8700 0.8912 0.8500 0.8700 47,600 +0.02(+2.16%)
May 28, 2020 0.8713 0.8840 0.8403 0.8516 52,037 -0.02(-2.82%)
May 27, 2020 0.8700 0.8865 0.8600 0.8763 14,239 -0.01(-1.15%)
May 26, 2020 0.9156 0.9226 0.8700 0.8865 58,774 -0.00(-0.39%)
May 22, 2020 0.9500 0.9500 0.8900 0.8900 44,300 -0.03(-3.24%)
May 21, 2020 0.9789 0.9789 0.8935 0.9198 46,644 -0.06(-6.16%)
May 20, 2020 0.9900 0.9910 0.9403 0.9802 44,803 -0.01(-1.02%)
May 19, 2020 1.010 1.010 0.9808 0.9903 44,010 +0.01(+1.05%)
May 18, 2020 0.8600 1.090 0.8600 0.9800 45,080 +0.01(+1.03%)
May 15, 2020 0.9558 0.9887 0.9500 0.9700 93,100 +0.04(+4.30%)
May 14, 2020 0.8941 0.9300 0.8941 0.9300 18,680 +0.03(+3.33%)
May 13, 2020 0.9723 0.9723 0.8940 0.9000 35,041 -0.01(-0.94%)
May 12, 2020 0.9659 0.9752 0.8950 0.9085 87,321 -0.07(-7.23%)
May 11, 2020 0.9961 1.010 0.9703 0.9793 33,835 -0.03(-2.96%)
May 08, 2020 0.9900 1.010 0.9600 1.009 49,200 +0.01(+1.46%)
May 07, 2020 0.9644 1.005 0.9550 0.9947 25,437 +0.05(+5.39%)
May 06, 2020 0.9750 0.9754 0.9391 0.9438 20,539 -0.05(-4.93%)
May 05, 2020 1.010 1.010 0.9790 0.9927 12,960 +0.00(+0.03%)
May 04, 2020 0.9480 1.018 0.9480 0.9924 25,730 +0.04(+4.71%)
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.