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

Coppernico Metals Inc (OP: CPPMF )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:22 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 3.640 3.640 3.310 3.320 172,300 -0.17(-4.73%)
Apr 29, 2021 3.575 3.860 3.422 3.485 386,141 -0.09(-2.59%)
Apr 28, 2021 3.550 3.600 3.320 3.578 263,602 +0.11(+3.19%)
Apr 27, 2021 3.500 3.500 3.270 3.467 411,798 +0.16(+4.74%)
Apr 26, 2021 3.155 3.600 3.155 3.310 537,741 +0.19(+6.09%)
Apr 23, 2021 2.980 3.130 2.930 3.120 187,800 +0.25(+8.67%)
Apr 22, 2021 2.991 3.100 2.830 2.871 165,008 -0.13(-4.24%)
Apr 21, 2021 2.870 3.010 2.850 2.998 163,317 +0.13(+4.50%)
Apr 20, 2021 3.120 3.150 2.850 2.869 401,958 -0.15(-5.00%)
Apr 19, 2021 3.000 3.073 2.900 3.020 279,937 +0.20(+7.23%)
Apr 16, 2021 2.960 2.960 2.770 2.817 184,700 +0.04(+1.31%)
Apr 15, 2021 2.721 2.790 2.659 2.780 424,660 +0.20(+7.75%)
Apr 14, 2021 2.405 2.740 2.405 2.580 205,946 +0.12(+5.09%)
Apr 13, 2021 2.400 2.490 2.400 2.455 60,315 -0.01(-0.60%)
Apr 12, 2021 2.620 2.620 2.435 2.470 142,457 -0.16(-6.10%)
Apr 09, 2021 2.765 2.780 2.591 2.630 116,400 -0.02(-0.85%)
Apr 08, 2021 2.600 2.670 2.550 2.653 100,609 +0.13(+5.27%)
Apr 07, 2021 2.562 2.600 2.520 2.520 74,856 -0.09(-3.45%)
Apr 06, 2021 2.637 2.720 2.610 2.610 170,549 -0.02(-0.76%)
Apr 05, 2021 2.435 2.680 2.435 2.630 336,425 +0.20(+8.23%)
Apr 01, 2021 2.500 2.630 2.350 2.430 125,600 -0.05(-2.02%)
Mar 31, 2021 2.368 2.480 2.360 2.480 57,677 +0.15(+6.44%)
Mar 30, 2021 2.255 2.340 2.230 2.330 107,197 +0.04(+1.75%)
Mar 29, 2021 2.370 2.480 2.270 2.290 82,150 -0.07(-2.97%)
Mar 26, 2021 2.321 2.420 2.310 2.360 153,400 +0.08(+3.51%)
Mar 25, 2021 2.314 2.314 2.150 2.280 371,617 -0.07(-2.98%)
Mar 24, 2021 2.480 2.510 2.350 2.350 172,034 -0.06(-2.49%)
Mar 23, 2021 2.620 2.620 2.390 2.410 192,801 -0.21(-8.02%)
Mar 22, 2021 2.670 2.670 2.532 2.620 117,796 +0.09(+3.74%)
Mar 19, 2021 2.400 2.526 2.370 2.526 90,100 +0.11(+4.36%)
Mar 18, 2021 2.540 2.660 2.420 2.420 89,645 -0.12(-4.72%)
Mar 17, 2021 2.467 2.570 2.437 2.540 109,581 +0.06(+2.42%)
Mar 16, 2021 2.520 2.530 2.430 2.480 77,873 -0.04(-1.59%)
Mar 15, 2021 2.654 2.780 2.510 2.520 138,817 -0.14(-5.26%)
Mar 12, 2021 2.700 2.700 2.558 2.660 151,400 -0.03(-1.12%)
Mar 11, 2021 2.450 2.700 2.443 2.690 149,383 +0.29(+11.88%)
Mar 10, 2021 2.490 2.490 2.368 2.404 57,744 -0.03(-1.06%)
Mar 09, 2021 2.400 2.440 2.340 2.430 75,672 +0.04(+1.67%)
Mar 08, 2021 2.394 2.500 2.290 2.390 83,035 +0.03(+1.27%)
Mar 05, 2021 2.410 2.410 2.160 2.360 192,400 +0.08(+3.51%)
Mar 04, 2021 2.417 2.450 2.177 2.280 370,251 -0.14(-5.80%)
Mar 03, 2021 2.474 2.610 2.410 2.421 165,587 -0.11(-4.33%)
Mar 02, 2021 2.395 2.560 2.370 2.530 146,202 +0.11(+4.60%)
Mar 01, 2021 2.720 2.720 2.419 2.419 224,068 -0.06(-2.43%)
Feb 26, 2021 2.450 2.589 2.365 2.479 222,400 -0.09(-3.54%)
Feb 25, 2021 3.000 3.000 2.550 2.570 280,225 -0.23(-8.21%)
Feb 24, 2021 2.647 2.800 2.600 2.800 256,355 +0.21(+8.13%)
Feb 23, 2021 2.507 2.600 2.290 2.589 219,440 +0.05(+1.94%)
Feb 22, 2021 2.400 2.560 2.350 2.540 416,592 +0.19(+8.09%)
Feb 19, 2021 2.210 2.353 2.010 2.350 553,700 +0.31(+15.19%)
Feb 18, 2021 2.071 2.190 2.000 2.040 136,108 +0.04(+2.00%)
Feb 17, 2021 2.010 2.080 1.950 2.000 101,526 +0.02(+1.01%)
Feb 16, 2021 2.000 2.072 1.920 1.980 132,977 +0.12(+6.45%)
Feb 12, 2021 1.860 1.920 1.750 1.860 74,700 +0.01(+0.54%)
Feb 11, 2021 1.830 1.899 1.820 1.850 62,658 +0.00(+0.00%)
Feb 10, 2021 1.920 1.950 1.850 1.850 111,196 -0.01(-0.54%)
Feb 09, 2021 1.990 1.990 1.830 1.860 75,609 -0.01(-0.53%)
Feb 08, 2021 1.850 1.930 1.850 1.870 99,745 +0.06(+3.31%)
Feb 05, 2021 1.780 1.810 1.720 1.810 79,000 +0.10(+5.85%)
Feb 04, 2021 1.748 1.748 1.700 1.710 72,150 -0.04(-2.29%)
Feb 03, 2021 1.710 1.770 1.709 1.750 42,517 +0.05(+2.94%)
Feb 02, 2021 1.796 1.800 1.676 1.700 80,193 -0.06(-3.57%)
Feb 01, 2021 1.690 1.800 1.690 1.763 77,842 +0.07(+3.85%)
Jan 29, 2021 1.820 1.920 1.650 1.698 169,400 -0.12(-6.47%)
Jan 28, 2021 1.630 1.850 1.630 1.815 120,995 +0.18(+10.67%)
Jan 27, 2021 1.650 1.770 1.550 1.640 396,430 -0.18(-9.89%)
Jan 26, 2021 1.932 1.941 1.801 1.820 137,350 -0.12(-6.19%)
Jan 25, 2021 2.050 2.080 1.900 1.940 330,810 -0.06(-2.86%)
Jan 22, 2021 2.010 2.050 1.940 1.997 55,500 -0.07(-3.34%)
Jan 21, 2021 1.983 2.066 1.970 2.066 72,381 +0.11(+5.41%)
Jan 20, 2021 1.880 1.970 1.870 1.960 92,193 +0.15(+8.50%)
Jan 19, 2021 1.750 1.812 1.700 1.806 108,286 +0.08(+4.42%)
Jan 15, 2021 1.870 1.900 1.690 1.730 137,400 -0.14(-7.49%)
Jan 14, 2021 1.830 1.870 1.800 1.870 82,452 +0.10(+5.65%)
Jan 13, 2021 1.830 1.830 1.736 1.770 131,291 -0.05(-2.85%)
Jan 12, 2021 1.740 1.822 1.700 1.822 54,220 +0.05(+2.97%)
Jan 11, 2021 1.728 1.820 1.650 1.769 131,686 -0.08(-4.36%)
Jan 08, 2021 1.897 1.920 1.783 1.850 117,000 -0.05(-2.63%)
Jan 07, 2021 1.730 1.910 1.720 1.900 211,163 +0.17(+9.83%)
Jan 06, 2021 1.597 1.735 1.580 1.730 186,353 +0.15(+9.51%)
Jan 05, 2021 1.482 1.600 1.480 1.580 86,975 +0.11(+7.47%)
Jan 04, 2021 1.471 1.480 1.422 1.470 33,685 +0.05(+3.52%)
Dec 31, 2020 1.420 1.420 1.420 52,953 -0.03(-1.73%)
Dec 30, 2020 1.450 1.470 1.421 1.445 52,953 +0.06(+3.96%)
Dec 29, 2020 1.420 1.450 1.370 1.390 55,325 -0.05(-3.14%)
Dec 28, 2020 1.450 1.480 1.420 1.435 69,609 +0.01(+0.38%)
Dec 24, 2020 1.450 1.450 1.380 1.429 41,200 -0.01(-0.73%)
Dec 23, 2020 1.285 1.440 1.285 1.440 92,696 +0.11(+8.27%)
Dec 22, 2020 1.410 1.410 1.330 1.330 33,436 -0.06(-4.32%)
Dec 21, 2020 1.410 1.430 1.319 1.390 68,492 -0.02(-1.42%)
Dec 18, 2020 1.360 1.410 1.290 1.410 190,600 +0.10(+7.63%)
Dec 17, 2020 1.322 1.363 1.310 1.310 231,825 +0.03(+2.34%)
Dec 16, 2020 1.198 1.290 1.198 1.280 217,785 +0.09(+7.93%)
Dec 15, 2020 1.170 1.210 1.150 1.186 74,408 +0.01(+0.51%)
Dec 14, 2020 1.220 1.241 1.150 1.180 113,932 -0.04(-3.28%)
Dec 11, 2020 1.280 1.280 1.186 1.220 50,600 -0.05(-3.94%)
Dec 10, 2020 1.200 1.270 1.160 1.270 182,347 +0.12(+10.48%)
Dec 09, 2020 1.190 1.198 1.120 1.149 91,605 -0.04(-3.40%)
Dec 08, 2020 1.260 1.320 1.170 1.190 199,351 -0.08(-6.30%)
Dec 07, 2020 1.290 1.300 1.260 1.270 113,699 -0.01(-1.07%)
Dec 04, 2020 1.230 1.290 1.215 1.284 67,400 +0.08(+6.98%)
Dec 03, 2020 1.280 1.280 1.198 1.200 31,047 +0.00(+0.03%)
Dec 02, 2020 1.270 1.278 1.200 1.200 124,545 -0.07(-5.54%)
Dec 01, 2020 1.280 1.340 1.250 1.270 124,751 +0.04(+3.25%)
Nov 30, 2020 1.180 1.280 1.180 1.230 289,212 +0.07(+5.64%)
Nov 27, 2020 1.120 1.170 1.120 1.164 304,000 +0.10(+9.75%)
Nov 25, 2020 1.085 1.090 1.054 1.061 100,300 -0.02(-1.77%)
Nov 24, 2020 1.010 1.085 1.010 1.080 214,014 +0.06(+6.30%)
Nov 23, 2020 1.027 1.034 0.9954 1.016 165,836 +0.02(+1.60%)
Nov 20, 2020 0.9540 1.015 0.9540 1.000 226,900 +0.08(+8.55%)
Nov 19, 2020 0.9052 0.9223 0.9050 0.9212 21,137 +0.01(+1.23%)
Nov 18, 2020 0.9700 0.9700 0.9100 0.9100 22,543 -0.01(-1.09%)
Nov 17, 2020 1.000 1.000 0.9048 0.9200 93,296 -0.02(-2.37%)
Nov 16, 2020 0.9145 0.9423 0.9145 0.9423 124,269 +0.07(+7.48%)
Nov 13, 2020 0.8700 0.8960 0.8700 0.8767 128,800 +0.01(+0.77%)
Nov 12, 2020 0.9035 0.9035 0.8630 0.8700 46,148 -0.03(-3.19%)
Nov 11, 2020 0.9000 0.9000 0.8840 0.8987 99,112 -0.02(-2.16%)
Nov 10, 2020 0.9100 0.9270 0.8930 0.9185 31,464 -0.02(-1.86%)
Nov 09, 2020 1.000 1.000 0.8980 0.9359 161,011 -0.03(-2.71%)
Nov 06, 2020 0.9000 0.9777 0.8846 0.9620 152,800 +0.05(+5.71%)
Nov 05, 2020 0.8850 0.9100 0.8830 0.9100 19,637 +0.05(+6.12%)
Nov 04, 2020 0.8760 0.8919 0.8500 0.8575 6,008 +0.01(+1.17%)
Nov 03, 2020 0.8720 0.8750 0.8412 0.8476 49,904 -0.00(-0.28%)
Nov 02, 2020 0.9080 0.9163 0.8500 0.8500 136,619 +0.01(+1.31%)
Oct 30, 2020 0.7500 0.8390 0.7500 0.8390 54,400 +0.07(+8.79%)
Oct 29, 2020 0.7320 0.7712 0.7295 0.7712 78,314 +0.01(+0.93%)
Oct 28, 2020 0.8000 0.8000 0.7538 0.7641 51,174 -0.05(-6.57%)
Oct 27, 2020 0.8201 0.8250 0.7968 0.8178 7,386 +0.00(+0.34%)
Oct 26, 2020 0.8628 0.8628 0.8132 0.8150 31,933 -0.05(-5.89%)
Oct 23, 2020 0.9175 0.9200 0.8660 0.8660 61,300 -0.03(-3.78%)
Oct 22, 2020 0.8760 0.9022 0.8248 0.9000 53,290 +0.03(+3.37%)
Oct 21, 2020 0.8483 0.9036 0.8483 0.8707 174,269 +0.04(+4.55%)
Oct 20, 2020 0.7838 0.8417 0.7838 0.8328 67,459 +0.06(+7.60%)
Oct 19, 2020 0.7313 0.7856 0.7313 0.7740 119,876 +0.01(+1.74%)
Oct 16, 2020 0.7649 0.7649 0.7565 0.7608 4,100 -0.01(-1.19%)
Oct 15, 2020 0.7500 0.7740 0.7500 0.7700 18,538 -0.00(-0.26%)
Oct 14, 2020 0.7900 0.7900 0.7649 0.7720 18,983 -0.01(-0.77%)
Oct 13, 2020 0.7725 0.7913 0.7578 0.7780 7,603 +0.00(+0.06%)
Oct 12, 2020 0.7954 0.7954 0.7400 0.7775 18,729 -0.02(-2.26%)
Oct 09, 2020 0.8081 0.8081 0.7800 0.7955 126,300 +0.03(+3.31%)
Oct 08, 2020 0.7672 0.7700 0.7672 0.7700 3,286 -0.00(-0.39%)
Oct 07, 2020 0.7694 0.7879 0.7610 0.7730 131,299 +0.01(+0.91%)
Oct 06, 2020 0.7709 0.7757 0.7605 0.7660 122,982 +0.00(+0.20%)
Oct 05, 2020 0.7630 0.7716 0.7336 0.7645 13,475 +0.01(+1.19%)
Oct 02, 2020 0.7255 0.7720 0.7077 0.7555 95,900 +0.03(+4.86%)
Oct 01, 2020 0.7800 0.7800 0.7140 0.7205 244,824 -0.04(-4.72%)
Sep 30, 2020 0.6950 0.8000 0.6900 0.7562 74,360 +0.07(+9.67%)
Sep 29, 2020 0.7123 0.7348 0.6816 0.6895 26,483 -0.04(-5.39%)
Sep 28, 2020 0.6690 0.7346 0.6690 0.7288 53,946 +0.04(+6.36%)
Sep 25, 2020 0.7030 0.7150 0.6455 0.6852 22,700 +0.01(+1.08%)
Sep 24, 2020 0.6980 0.7000 0.6600 0.6779 60,599 -0.01(-1.75%)
Sep 23, 2020 0.8002 0.8002 0.6760 0.6900 242,442 -0.11(-13.75%)
Sep 22, 2020 0.8473 0.8480 0.7800 0.8000 93,433 -0.01(-0.62%)
Sep 21, 2020 0.8262 0.8690 0.7956 0.8050 114,817 -0.07(-8.52%)
Sep 18, 2020 0.8385 0.9010 0.8385 0.8800 109,300 +0.06(+7.32%)
Sep 17, 2020 0.7900 0.8315 0.7819 0.8200 26,589 +0.00(+0.55%)
Sep 16, 2020 0.7943 0.8155 0.7710 0.8155 20,157 +0.05(+5.91%)
Sep 15, 2020 0.8235 0.8400 0.7700 0.7700 78,905 -0.05(-5.61%)
Sep 14, 2020 0.7997 0.8398 0.7997 0.8158 161,333 +0.03(+3.45%)
Sep 11, 2020 0.7310 0.8081 0.7310 0.7886 143,100 +0.05(+6.27%)
Sep 10, 2020 0.7660 0.7709 0.7360 0.7421 156,636 +0.01(+1.16%)
Sep 09, 2020 0.6350 0.7336 0.6350 0.7336 420,266 +0.07(+10.82%)
Sep 08, 2020 0.6489 0.6881 0.6300 0.6620 317,317 +0.03(+4.83%)
Sep 04, 2020 0.6710 0.6710 0.6200 0.6315 30,900 +0.02(+2.45%)
Sep 03, 2020 0.6260 0.6440 0.6071 0.6164 15,670 -0.04(-5.96%)
Sep 02, 2020 0.6626 0.6626 0.6388 0.6555 71,166 -0.01(-0.91%)
Sep 01, 2020 0.6990 0.6990 0.6410 0.6615 31,417 -0.00(-0.35%)
Aug 31, 2020 0.6500 0.6638 0.6300 0.6638 160,398 +0.02(+3.40%)
Aug 28, 2020 0.5900 0.6507 0.5900 0.6420 30,900 +0.04(+7.47%)
Aug 27, 2020 0.5974 0.5974 0.5974 0.5974 1,075 -0.01(-2.42%)
Aug 26, 2020 0.6117 0.6330 0.6117 0.6122 30,000 +0.00(+0.34%)
Aug 25, 2020 0.6250 0.6250 0.6023 0.6101 3,457 -0.01(-2.23%)
Aug 24, 2020 0.6385 0.6385 0.6150 0.6240 5,615 -0.01(-1.27%)
Aug 21, 2020 0.6970 0.6970 0.6300 0.6320 12,300 -0.04(-5.71%)
Aug 20, 2020 0.6340 0.6703 0.6080 0.6703 99,717 +0.05(+7.30%)
Aug 19, 2020 0.6100 0.6410 0.6100 0.6247 48,494 +0.04(+6.24%)
Aug 18, 2020 0.6020 0.6040 0.5644 0.5880 88,734 +0.01(+2.26%)
Aug 17, 2020 0.5471 0.5797 0.5471 0.5750 27,485 +0.02(+4.55%)
Aug 14, 2020 0.5645 0.5645 0.5500 0.5500 8,900 -0.01(-2.59%)
Aug 13, 2020 0.5930 0.5930 0.5500 0.5646 65,445 +0.02(+3.60%)
Aug 12, 2020 0.5695 0.5695 0.5450 0.5450 4,113 -0.02(-2.68%)
Aug 11, 2020 0.5560 0.5700 0.5489 0.5600 43,394 +0.01(+1.41%)
Aug 10, 2020 0.5434 0.5690 0.5427 0.5522 45,600 +0.01(+2.54%)
Aug 07, 2020 0.5500 0.5500 0.5257 0.5385 42,000 -0.03(-5.19%)
Aug 06, 2020 0.5645 0.5810 0.5520 0.5680 22,736 -0.00(-0.35%)
Aug 05, 2020 0.5826 0.6051 0.5530 0.5700 162,071 +0.01(+1.97%)
Aug 04, 2020 0.5400 0.5670 0.5350 0.5590 246,051 +0.03(+5.47%)
Aug 03, 2020 0.5320 0.5363 0.5000 0.5300 2,450 +0.00(+0.66%)
Jul 31, 2020 0.5218 0.5401 0.5110 0.5265 5,500 -0.01(-0.96%)
Jul 30, 2020 0.5482 0.5482 0.5150 0.5316 20,380 -0.03(-4.97%)
Jul 29, 2020 0.5428 0.5780 0.5428 0.5594 469,794 +0.03(+6.19%)
Jul 28, 2020 0.5433 0.5433 0.5250 0.5268 62,007 -0.01(-2.44%)
Jul 27, 2020 0.5000 0.5400 0.5000 0.5400 359,558 +0.04(+8.00%)
Jul 24, 2020 0.4900 0.5139 0.4900 0.5000 213,800 -0.04(-7.32%)
Jul 23, 2020 0.5429 0.5500 0.5250 0.5395 176,318 +0.01(+1.79%)
Jul 22, 2020 0.5200 0.5351 0.5090 0.5300 363,594 -0.00(-0.64%)
Jul 21, 2020 0.5110 0.5400 0.5060 0.5334 221,750 +0.03(+5.42%)
Jul 20, 2020 0.5000 0.5098 0.4800 0.5060 111,050 +0.01(+1.20%)
Jul 17, 2020 0.5000 0.5000 0.4994 0.5000 151,800 -0.01(-1.19%)
Jul 16, 2020 0.5466 0.5466 0.4864 0.5060 82,788 -0.02(-3.05%)
Jul 15, 2020 0.5399 0.5399 0.5219 0.5219 8,304 -0.02(-2.99%)
Jul 14, 2020 0.5400 0.5400 0.5031 0.5380 284,700 -0.01(-1.12%)
Jul 13, 2020 0.5739 0.5960 0.5405 0.5441 477,101 +0.02(+4.63%)
Jul 10, 2020 0.5470 0.5500 0.5200 0.5200 306,500 -0.01(-1.89%)
Jul 09, 2020 0.5370 0.5400 0.5180 0.5300 24,772 +0.00(+0.08%)
Jul 08, 2020 0.4914 0.5296 0.4914 0.5296 111,172 +0.06(+11.94%)
Jul 07, 2020 0.4850 0.5000 0.4731 0.4731 45,560 -0.01(-2.89%)
Jul 06, 2020 0.4910 0.5020 0.4750 0.4872 78,634 +0.03(+7.64%)
Jul 02, 2020 0.4600 0.4608 0.4475 0.4526 34,800 -0.01(-2.58%)
Jul 01, 2020 0.4500 0.4646 0.4500 0.4646 79,976 -0.00(-0.83%)
Jun 30, 2020 0.4300 0.4685 0.4300 0.4685 160,078 +0.04(+8.57%)
Jun 29, 2020 0.4279 0.4315 0.4186 0.4315 49,900 +0.01(+1.79%)
Jun 26, 2020 0.4239 0.4239 0.4239 0.4239 1,200 +0.00(+0.12%)
Jun 25, 2020 0.4234 0.4234 0.4234 0.4234 3,007 -0.01(-2.87%)
Jun 24, 2020 0.4491 0.4492 0.4240 0.4359 85,431 -0.02(-5.24%)
Jun 23, 2020 0.4281 0.4600 0.4281 0.4600 12,512 +0.04(+10.55%)
Jun 22, 2020 0.4161 0.4161 0.4161 0.4161 10,087 -0.01(-2.09%)
Jun 19, 2020 0.4273 0.4273 0.4100 0.4250 7,000 +0.03(+6.49%)
Jun 18, 2020 0.4046 0.4099 0.3991 0.3991 7,160 -0.01(-3.25%)
Jun 17, 2020 0.4323 0.4323 0.4100 0.4125 1,207 +0.00(+0.86%)
Jun 16, 2020 0.4190 0.4299 0.4020 0.4090 6,288 -0.01(-2.11%)
Jun 15, 2020 0.3636 0.4178 0.3623 0.4178 31,934 +0.01(+2.75%)
Jun 12, 2020 0.4210 0.4280 0.4066 0.4066 21,900 -0.00(-0.66%)
Jun 11, 2020 0.4100 0.4337 0.4093 0.4093 23,890 -0.06(-12.49%)
Jun 10, 2020 0.4806 0.5029 0.4581 0.4677 218,196 +0.04(+10.23%)
Jun 09, 2020 0.4211 0.4356 0.4211 0.4243 121,027 -0.03(-6.25%)
Jun 08, 2020 0.4000 0.4526 0.4000 0.4526 42,225 +0.05(+12.11%)
Jun 05, 2020 0.3800 0.4037 0.3764 0.4037 229,600 +0.03(+9.26%)
Jun 04, 2020 0.3699 0.3702 0.3590 0.3695 4,175 +0.00(+1.21%)
Jun 03, 2020 0.3420 0.3700 0.3420 0.3651 11,775 +0.01(+1.42%)
Jun 02, 2020 0.3685 0.3685 0.3531 0.3600 6,847 -0.01(-1.67%)
Jun 01, 2020 0.3498 0.3661 0.3498 0.3661 10,327 +0.02(+7.05%)
May 29, 2020 0.3560 0.3560 0.3313 0.3420 11,800 -0.02(-4.39%)
May 28, 2020 0.3539 0.3581 0.3500 0.3577 89,150 +0.00(+1.22%)
May 27, 2020 0.3495 0.3534 0.3374 0.3534 29,978 -0.01(-2.51%)
May 26, 2020 0.3600 0.3625 0.3440 0.3625 10,718 +0.01(+4.02%)
May 22, 2020 0.3550 0.3550 0.3448 0.3485 3,200 -0.02(-6.04%)
May 21, 2020 0.3700 0.3709 0.3620 0.3709 3,178 -0.01(-3.54%)
May 20, 2020 0.3730 0.3845 0.3585 0.3845 131,383 +0.03(+9.42%)
May 19, 2020 0.3350 0.3641 0.3350 0.3514 7,777 +0.02(+6.48%)
May 18, 2020 0.3182 0.3350 0.3182 0.3300 17,032 +0.00(+0.36%)
May 15, 2020 0.3330 0.3341 0.3240 0.3288 25,100 -0.00(-0.87%)
May 14, 2020 0.3274 0.3317 0.3060 0.3317 17,726 -0.01(-3.15%)
May 13, 2020 0.3465 0.3521 0.3425 0.3425 14,501 -0.01(-2.14%)
May 12, 2020 0.3439 0.3569 0.3439 0.3500 8,154 +0.01(+2.04%)
May 11, 2020 0.3620 0.3620 0.3430 0.3430 8,602 -0.02(-5.25%)
May 08, 2020 0.3601 0.3770 0.3601 0.3620 112,200 +0.01(+3.87%)
May 07, 2020 0.3400 0.3622 0.3400 0.3485 249,708 +0.03(+7.86%)
May 06, 2020 0.3273 0.3273 0.3231 0.3231 19,400 -0.00(-1.19%)
May 05, 2020 0.3245 0.3440 0.3245 0.3270 46,082 -0.00(-0.30%)
May 04, 2020 0.3245 0.3286 0.3230 0.3280 2,783 +0.01(+2.21%)
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.