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

Atico Mining Corp (TSV: ATY )

0.2000 +0.0050 (+2.56%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 9, 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 (%)
Mar 29, 2018 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Mar 28, 2018 0.6600 0.6600 0.6400 0.6600 42,757 +0.00(+0.00%)
Mar 27, 2018 0.7000 0.7000 0.6600 0.6600 38,200 -0.04(-5.71%)
Mar 26, 2018 0.7100 0.7100 0.6800 0.7000 14,955 +0.00(+0.00%)
Mar 23, 2018 0.7000 0.7100 0.7000 0.7000 15,400 +0.00(+0.00%)
Mar 22, 2018 0.7000 0.7000 0.7000 0.7000 6,100 -0.01(-1.41%)
Mar 21, 2018 0.6600 0.7100 0.6500 0.7100 37,550 +0.06(+9.23%)
Mar 20, 2018 0.6600 0.7100 0.6500 0.6500 65,107 -0.03(-4.41%)
Mar 19, 2018 0.7100 0.7100 0.6400 0.6800 68,210 -0.02(-2.86%)
Mar 16, 2018 0.6900 0.7000 0.6900 0.7000 8,700 -0.01(-1.41%)
Mar 15, 2018 0.7100 0.7100 0.7100 0.7100 11,350 +0.00(+0.00%)
Mar 14, 2018 0.7100 0.7100 0.6900 0.7100 41,500 +0.00(+0.00%)
Mar 13, 2018 0.6800 0.7100 0.6800 0.7100 25,185 +0.03(+4.41%)
Mar 12, 2018 0.6800 0.6800 0.6800 0.6800 10,200 +0.00(+0.00%)
Mar 09, 2018 0.6800 0.7000 0.6700 0.6800 41,500 +0.00(+0.00%)
Mar 07, 2018 0.6800 0.6800 0.6800 150 +0.00(+0.00%)
Mar 06, 2018 0.7200 0.7200 0.6700 0.6800 44,000 -0.04(-5.56%)
Mar 05, 2018 0.6700 0.7200 0.6700 0.7200 12,400 +0.05(+7.46%)
Mar 02, 2018 0.6900 0.6900 0.6400 0.6700 135,655 +0.00(+0.00%)
Mar 01, 2018 0.7000 0.7000 0.6600 0.6700 50,514 -0.03(-4.29%)
Feb 28, 2018 0.6800 0.7000 0.6600 0.7000 42,859 +0.02(+2.94%)
Feb 27, 2018 0.6500 0.6800 0.6500 0.6800 30,201 +0.00(+0.00%)
Feb 26, 2018 0.6700 0.6800 0.6600 0.6800 81,836 +0.01(+1.49%)
Feb 23, 2018 0.6900 0.7000 0.6600 0.6700 49,600 -0.01(-1.47%)
Feb 22, 2018 0.7400 0.7400 0.6800 0.6800 48,685 -0.01(-1.45%)
Feb 21, 2018 0.6800 0.7000 0.6800 0.6900 9,080 -0.03(-4.17%)
Feb 20, 2018 0.6900 0.7200 0.6900 0.7200 24,020 +0.03(+4.35%)
Feb 16, 2018 0.6900 0.6900 0.6900 0 -0.05(-6.76%)
Feb 15, 2018 0.7600 0.7600 0.7000 0.7400 26,352 -0.02(-2.63%)
Feb 14, 2018 0.7200 0.7600 0.7200 0.7600 28,900 +0.02(+2.70%)
Feb 13, 2018 0.7300 0.7500 0.7300 0.7400 65,377 +0.03(+4.23%)
Feb 12, 2018 0.6800 0.7400 0.6800 0.7100 112,400 +0.01(+1.43%)
Feb 09, 2018 0.7100 0.7100 0.6700 0.7000 74,170 -0.01(-1.41%)
Feb 08, 2018 0.7200 0.7200 0.7100 0.7100 4,900 +0.00(+0.00%)
Feb 07, 2018 0.7400 0.7400 0.7400 0.7100 31,289 -0.02(-2.74%)
Feb 06, 2018 0.7200 0.7300 0.7100 0.7300 12,771 +0.03(+4.29%)
Feb 05, 2018 0.7000 0.7300 0.7000 0.7000 44,168 +0.00(+0.00%)
Feb 02, 2018 0.7200 0.7300 0.7000 0.7000 39,530 -0.01(-1.41%)
Feb 01, 2018 0.7100 0.7400 0.7100 0.7100 51,200 +0.00(+0.00%)
Jan 31, 2018 0.7000 0.7200 0.7000 0.7100 29,490 +0.01(+1.43%)
Jan 30, 2018 0.7400 0.7400 0.7000 0.7000 55,510 -0.02(-2.78%)
Jan 29, 2018 0.7400 0.7400 0.7200 0.7200 2,500 -0.02(-2.70%)
Jan 26, 2018 0.7100 0.7600 0.7100 0.7400 41,996 +0.04(+5.71%)
Jan 25, 2018 0.7400 0.7500 0.7000 0.7000 86,669 -0.05(-6.67%)
Jan 24, 2018 0.7500 0.7500 0.7200 0.7500 14,770 +0.04(+5.63%)
Jan 23, 2018 0.7900 0.8000 0.7100 0.7100 269,978 -0.03(-4.05%)
Jan 22, 2018 0.7100 0.7500 0.7100 0.7400 34,090 +0.04(+5.71%)
Jan 19, 2018 0.7200 0.7200 0.6900 0.7000 134,947 -0.01(-1.41%)
Jan 18, 2018 0.7000 0.7200 0.7000 0.7100 25,930 +0.01(+1.43%)
Jan 17, 2018 0.7200 0.7300 0.7000 0.7000 36,371 -0.01(-1.41%)
Jan 16, 2018 0.7200 0.7300 0.7000 0.7100 41,328 +0.01(+1.43%)
Jan 15, 2018 0.7000 0.7200 0.7000 0.7000 28,300 +0.01(+1.45%)
Jan 12, 2018 0.7400 0.7500 0.6900 0.6900 91,883 -0.05(-6.76%)
Jan 11, 2018 0.7500 0.7500 0.7000 0.7400 37,055 -0.01(-1.33%)
Jan 10, 2018 0.7000 0.7500 0.6800 0.7500 94,184 +0.07(+10.29%)
Jan 09, 2018 0.7200 0.7200 0.7000 0.6800 51,030 -0.05(-6.85%)
Jan 08, 2018 0.6800 0.7300 0.6800 0.7300 111,132 +0.04(+5.80%)
Jan 05, 2018 0.7000 0.7300 0.6500 0.6900 82,554 -0.01(-1.43%)
Jan 04, 2018 0.7500 0.7500 0.7000 0.7000 132,426 -0.05(-6.67%)
Jan 03, 2018 0.7600 0.8000 0.7500 0.7500 60,869 +0.00(+0.00%)
Jan 02, 2018 0.7600 0.7800 0.7400 0.7500 230,925 +0.00(+0.00%)
Dec 29, 2017 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Dec 28, 2017 0.7700 0.7700 0.7200 0.7300 80,532 -0.01(-1.35%)
Dec 27, 2017 0.7500 0.7900 0.7400 0.7400 133,600 +0.03(+4.23%)
Dec 22, 2017 0.6900 0.7100 0.6300 0.7100 50,800 +0.01(+1.43%)
Dec 21, 2017 0.6800 0.7000 0.6500 0.7000 49,652 +0.03(+4.48%)
Dec 20, 2017 0.6500 0.6900 0.6400 0.6700 48,460 +0.02(+3.08%)
Dec 19, 2017 0.5800 0.6500 0.5800 0.6500 120,968 +0.07(+12.07%)
Dec 18, 2017 0.6000 0.6000 0.5800 0.5800 76,958 +0.00(+0.00%)
Dec 15, 2017 0.5800 0.5800 0.5700 0.5800 294,030 +0.00(+0.00%)
Dec 14, 2017 0.6300 0.6500 0.5700 0.5800 143,600 -0.03(-4.92%)
Dec 13, 2017 0.5700 0.6100 0.5600 0.6100 163,155 +0.08(+15.09%)
Dec 12, 2017 0.5300 0.5600 0.5200 0.5300 83,449 +0.00(+0.00%)
Dec 11, 2017 0.5700 0.5700 0.5100 0.5300 188,282 -0.03(-5.36%)
Dec 08, 2017 0.5700 0.5800 0.5600 0.5600 19,500 +0.00(+0.00%)
Dec 07, 2017 0.5600 0.5700 0.5600 0.5600 43,290 -0.02(-3.45%)
Dec 06, 2017 0.6400 0.6400 0.5800 0.5800 33,147 +0.00(+0.00%)
Dec 05, 2017 0.5800 0.5800 0.5100 0.5800 212,401 -0.02(-3.33%)
Dec 04, 2017 0.5800 0.6500 0.5800 0.6000 104,900 +0.02(+3.45%)
Dec 01, 2017 0.5900 0.5900 0.5700 0.5800 201,490 -0.01(-1.69%)
Nov 30, 2017 0.6000 0.6400 0.5900 0.5900 130,613 -0.01(-1.67%)
Nov 29, 2017 0.6100 0.6200 0.6000 0.6000 44,370 -0.01(-1.64%)
Nov 28, 2017 0.6200 0.6200 0.6100 0.6100 106,647 -0.04(-6.15%)
Nov 27, 2017 0.6900 0.6000 0.6500 71,781 +0.05(+8.33%)
Nov 24, 2017 0.6300 0.6300 0.6000 0.6000 17,900 +0.02(+3.45%)
Nov 23, 2017 0.5900 0.6100 0.5800 0.5800 44,836 -0.01(-1.69%)
Nov 22, 2017 0.6000 0.6000 0.5800 0.5900 24,500 -0.01(-1.67%)
Nov 21, 2017 0.5900 0.6000 0.5800 0.6000 32,162 +0.00(+0.00%)
Nov 20, 2017 0.6200 0.6200 0.6000 0.6000 19,600 -0.02(-3.23%)
Nov 17, 2017 0.6200 0.6400 0.6200 0.6200 18,000 +0.00(+0.00%)
Nov 16, 2017 0.6100 0.6400 0.6100 0.6200 49,600 -0.01(-1.59%)
Nov 15, 2017 0.6000 0.6300 0.5700 0.6300 55,603 +0.03(+5.00%)
Nov 14, 2017 0.6200 0.6200 0.5900 0.6000 51,750 -0.03(-4.76%)
Nov 13, 2017 0.6200 0.6500 0.6200 0.6300 14,784 -0.01(-1.56%)
Nov 10, 2017 0.6300 0.6400 0.6300 0.6400 3,500 +0.02(+3.23%)
Nov 09, 2017 0.6300 0.6800 0.6200 0.6200 16,775 -0.02(-3.13%)
Nov 08, 2017 0.6400 0.6500 0.6200 0.6400 28,638 +0.01(+1.59%)
Nov 07, 2017 0.6900 0.6900 0.6200 0.6300 21,550 -0.02(-3.08%)
Nov 06, 2017 0.6500 0.6500 0.6500 0.6500 1,000 -0.02(-2.99%)
Nov 03, 2017 0.6800 0.6800 0.6500 0.6700 26,987 +0.01(+1.52%)
Nov 02, 2017 0.6300 0.6700 0.6300 0.6600 15,150 +0.03(+4.76%)
Nov 01, 2017 0.6700 0.6700 0.6300 0.6300 54,440 -0.03(-4.55%)
Oct 31, 2017 0.6600 0.6600 0.6500 0.6600 9,125 +0.00(+0.00%)
Oct 30, 2017 0.6500 0.6800 0.6500 0.6600 27,500 +0.01(+1.54%)
Oct 27, 2017 0.7000 0.7000 0.6500 0.6500 49,911 -0.05(-7.14%)
Oct 26, 2017 0.7200 0.7500 0.6900 0.7000 52,164 +0.00(+0.00%)
Oct 25, 2017 0.7100 0.7100 0.7000 0.7000 9,520 -0.04(-5.41%)
Oct 24, 2017 0.7100 0.7400 0.7100 0.7400 16,000 +0.00(+0.00%)
Oct 23, 2017 0.7400 0.7400 0.7400 0.7400 9,195 +0.04(+5.71%)
Oct 20, 2017 0.7100 0.7500 0.7000 0.7000 19,700 +0.00(+0.00%)
Oct 19, 2017 0.7300 0.7300 0.7000 0.7000 62,000 -0.04(-5.41%)
Oct 18, 2017 0.7300 0.7400 0.7300 0.7400 21,500 +0.00(+0.00%)
Oct 17, 2017 0.7600 0.7600 0.7300 0.7400 10,000 +0.01(+1.37%)
Oct 16, 2017 0.7500 0.7600 0.7300 0.7300 29,890 +0.01(+1.39%)
Oct 13, 2017 0.7400 0.7500 0.7200 0.7200 49,700 +0.00(+0.00%)
Oct 12, 2017 0.7200 0.7200 0.7100 0.7200 44,125 +0.00(+0.00%)
Oct 11, 2017 0.7350 0.7350 0.7200 0.7200 31,500 +0.00(+0.00%)
Oct 10, 2017 0.7400 0.7400 0.7200 0.7200 24,142 +0.01(+1.41%)
Oct 06, 2017 0.7600 0.7600 0.7100 0.7100 54,000 -0.05(-6.58%)
Oct 05, 2017 0.7400 0.7700 0.7400 0.7600 47,100 +0.06(+8.57%)
Oct 04, 2017 0.7100 0.7100 0.6900 0.7000 9,660 -0.01(-1.41%)
Oct 03, 2017 0.7100 0.7100 0.7000 0.7100 17,000 +0.00(+0.00%)
Oct 02, 2017 0.7100 0.7100 0.7100 0.7100 10,900 -0.01(-1.39%)
Sep 29, 2017 0.7100 0.7200 0.7000 0.7200 14,000 -0.03(-4.00%)
Sep 28, 2017 0.7400 0.7500 0.7400 0.7500 9,800 +0.04(+5.63%)
Sep 27, 2017 0.7500 0.7500 0.7100 0.7100 11,530 -0.03(-4.05%)
Sep 26, 2017 0.7100 0.7400 0.7100 0.7400 4,700 +0.00(+0.00%)
Sep 25, 2017 0.7400 0.7400 0.7400 0.7400 6,000 +0.01(+1.37%)
Sep 22, 2017 0.7300 0.7300 0.7300 0.7300 40,700 +0.00(+0.00%)
Sep 21, 2017 0.7400 0.7400 0.7300 0.7300 5,086 -0.01(-1.35%)
Sep 20, 2017 0.7400 0.7400 0.7400 0.7400 9,800 -0.01(-1.33%)
Sep 19, 2017 0.7700 0.7700 0.7400 0.7500 8,586 +0.01(+1.35%)
Sep 18, 2017 0.7400 0.7500 0.7400 0.7400 11,295 +0.00(+0.00%)
Sep 15, 2017 0.7500 0.7500 0.7400 0.7400 8,860 -0.02(-2.63%)
Sep 14, 2017 0.7600 0.7600 0.7600 0.7600 10,700 +0.00(+0.00%)
Sep 13, 2017 0.7500 0.7800 0.7500 0.7600 69,369 +0.04(+5.56%)
Sep 12, 2017 0.7500 0.8000 0.7200 0.7200 420,280 -0.03(-4.00%)
Sep 11, 2017 0.7200 0.7500 0.7200 0.7500 33,400 +0.01(+1.35%)
Sep 08, 2017 0.7600 0.7600 0.7300 0.7400 110,369 -0.02(-2.63%)
Sep 07, 2017 0.7900 0.7900 0.7600 0.7600 17,000 -0.03(-3.80%)
Sep 06, 2017 0.7700 0.7900 0.7700 0.7900 17,750 +0.00(+0.00%)
Sep 05, 2017 0.7900 0.8000 0.7800 0.7900 30,000 -0.01(-1.25%)
Sep 01, 2017 0.7900 0.8000 0.7500 0.8000 61,600 +0.00(+0.00%)
Aug 31, 2017 0.7900 0.8000 0.7800 0.8000 37,150 +0.00(+0.00%)
Aug 30, 2017 0.8000 0.8000 0.7900 0.8000 77,500 -0.02(-2.44%)
Aug 29, 2017 0.7900 0.8200 0.7900 0.8200 57,550 +0.02(+2.50%)
Aug 28, 2017 0.8000 0.8000 0.7700 0.8000 160,700 +0.00(+0.00%)
Aug 25, 2017 0.7800 0.8000 0.7800 0.8000 28,500 +0.02(+2.56%)
Aug 24, 2017 0.8000 0.8000 0.7800 0.7800 11,500 -0.02(-2.50%)
Aug 23, 2017 0.8100 0.8100 0.7800 0.8000 12,277 +0.00(+0.00%)
Aug 22, 2017 0.8000 0.8000 0.7800 0.8000 50,575 -0.04(-4.76%)
Aug 21, 2017 0.7800 0.8400 0.7800 0.8400 211,460 +0.08(+10.53%)
Aug 18, 2017 0.7400 0.7600 0.7400 0.7600 236,800 +0.00(+0.00%)
Aug 17, 2017 0.7600 0.7900 0.7500 0.7600 255,432 -0.01(-1.30%)
Aug 16, 2017 0.8100 0.8200 0.7200 0.7700 398,058 -0.06(-7.23%)
Aug 15, 2017 0.8800 0.8800 0.8300 0.8300 90,176 -0.06(-6.74%)
Aug 14, 2017 0.8700 0.9100 0.8600 0.8900 82,500 +0.04(+4.71%)
Aug 11, 2017 0.8400 0.8500 0.8100 0.8500 59,215 +0.04(+4.94%)
Aug 10, 2017 0.8000 0.8300 0.8000 0.8100 114,065 +0.04(+5.19%)
Aug 09, 2017 0.7500 0.7700 0.7500 0.7700 12,700 +0.01(+1.32%)
Aug 08, 2017 0.7600 0.7600 0.7300 0.7600 17,586 +0.00(+0.00%)
Aug 04, 2017 0.7900 0.7900 0.7600 0.7600 7,380 -0.03(-3.80%)
Aug 03, 2017 0.7600 0.7900 0.7600 0.7900 95,460 +0.05(+6.76%)
Aug 02, 2017 0.7100 0.7400 0.7100 0.7400 4,300 +0.03(+4.23%)
Aug 01, 2017 0.7600 0.7600 0.7000 0.7100 28,050 -0.03(-4.05%)
Jul 31, 2017 0.7200 0.7500 0.7200 0.7400 25,500 +0.03(+4.23%)
Jul 28, 2017 0.7100 0.7300 0.7100 0.7100 7,094 +0.01(+1.43%)
Jul 27, 2017 0.7400 0.7400 0.7000 0.7000 12,000 -0.01(-1.41%)
Jul 26, 2017 0.7300 0.7600 0.7100 0.7100 27,350 -0.03(-4.05%)
Jul 25, 2017 0.7300 0.7400 0.7000 0.7400 13,525 +0.05(+7.25%)
Jul 24, 2017 0.7100 0.7300 0.6800 0.6900 42,500 -0.04(-5.48%)
Jul 21, 2017 0.6800 0.7300 0.6800 0.7300 59,377 +0.04(+5.80%)
Jul 20, 2017 0.6800 0.6900 0.6800 0.6900 30,850 +0.02(+2.99%)
Jul 19, 2017 0.6900 0.7000 0.6700 0.6700 71,169 +0.00(+0.00%)
Jul 18, 2017 0.6500 0.6900 0.6500 0.6700 45,500 +0.02(+3.08%)
Jul 17, 2017 0.6600 0.6600 0.6500 0.6500 24,228 +0.02(+3.17%)
Jul 14, 2017 0.6600 0.6600 0.6300 0.6300 54,265 -0.02(-3.08%)
Jul 13, 2017 0.6700 0.6700 0.6300 0.6500 76,095 -0.02(-2.99%)
Jul 12, 2017 0.6700 0.6900 0.6700 0.6700 11,600 +0.00(+0.00%)
Jul 11, 2017 0.6700 0.6700 0.6700 0.6700 20,625 +0.02(+3.08%)
Jul 10, 2017 0.6600 0.6600 0.6400 0.6500 16,450 -0.01(-1.52%)
Jul 07, 2017 0.6600 0.6600 0.6500 0.6600 7,000 -0.01(-1.49%)
Jul 06, 2017 0.6500 0.6700 0.6500 0.6700 5,500 +0.02(+3.08%)
Jul 05, 2017 0.6800 0.7000 0.6500 0.6500 36,000 -0.03(-4.41%)
Jul 04, 2017 0.7300 0.7300 0.6800 0.6800 143,304 -0.02(-2.86%)
Jul 03, 2017 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 30, 2017 0.6700 0.7200 0.6700 0.7000 97,965 +0.04(+6.06%)
Jun 29, 2017 0.6800 0.7000 0.6600 0.6600 11,700 +0.01(+1.54%)
Jun 28, 2017 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Jun 27, 2017 0.6500 0.6500 0.6500 0.6500 2,400 +0.00(+0.00%)
Jun 26, 2017 0.6600 0.7200 0.6400 0.6500 53,315 -0.01(-1.52%)
Jun 23, 2017 0.6600 0.6700 0.6500 0.6600 97,663 +0.00(+0.00%)
Jun 22, 2017 0.6000 0.6600 0.6000 0.6600 160,169 +0.06(+10.00%)
Jun 21, 2017 0.5800 0.6000 0.5800 0.6000 83,503 +0.00(+0.00%)
Jun 20, 2017 0.6400 0.6400 0.5900 0.6000 69,175 -0.03(-4.76%)
Jun 19, 2017 0.6000 0.6300 0.6000 0.6300 56,293 +0.05(+8.62%)
Jun 16, 2017 0.6300 0.6300 0.5800 0.5800 69,867 -0.06(-9.38%)
Jun 15, 2017 0.6400 0.6400 0.5800 0.6400 25,008 -0.01(-1.54%)
Jun 14, 2017 0.6600 0.6600 0.6300 0.6500 12,875 -0.02(-2.99%)
Jun 13, 2017 0.6700 0.6700 0.6500 0.6700 20,721 +0.01(+1.52%)
Jun 12, 2017 0.6800 0.7200 0.6600 0.6600 48,000 -0.01(-1.49%)
Jun 09, 2017 0.7000 0.7000 0.6700 0.6700 6,445 -0.03(-4.29%)
Jun 08, 2017 0.6700 0.7000 0.6700 0.7000 6,439 +0.03(+4.48%)
Jun 07, 2017 0.6700 0.7000 0.6700 0.6700 31,640 -0.01(-1.47%)
Jun 06, 2017 0.6700 0.7000 0.6500 0.6800 45,551 +0.02(+3.03%)
Jun 05, 2017 0.7200 0.7200 0.6600 0.6600 79,290 -0.02(-2.94%)
Jun 02, 2017 0.6800 0.6800 0.6700 0.6800 31,125 +0.00(+0.00%)
Jun 01, 2017 0.6900 0.6900 0.6700 0.6800 51,880 +0.00(+0.00%)
May 31, 2017 0.6900 0.7000 0.6800 0.6800 34,500 -0.02(-2.86%)
May 30, 2017 0.7100 0.7100 0.6900 0.7000 36,700 -0.03(-4.11%)
May 29, 2017 0.7500 0.7500 0.7100 0.7300 14,000 +0.01(+1.39%)
May 26, 2017 0.7100 0.7500 0.7100 0.7200 2,908 +0.01(+1.41%)
May 25, 2017 0.7100 0.7300 0.7100 0.7100 9,987 +0.00(+0.00%)
May 24, 2017 0.7200 0.7300 0.7100 0.7100 15,411 -0.02(-2.74%)
May 23, 2017 0.7200 0.7300 0.7100 0.7300 19,182 +0.00(+0.00%)
May 19, 2017 0.7200 0.7400 0.7200 0.7300 17,900 -0.01(-1.35%)
May 18, 2017 0.7100 0.7400 0.7100 0.7400 18,773 +0.02(+2.78%)
May 17, 2017 0.7300 0.7400 0.7200 0.7200 24,900 -0.01(-1.37%)
May 16, 2017 0.7400 0.7400 0.7000 0.7300 16,132 +0.00(+0.00%)
May 15, 2017 0.7200 0.7300 0.7000 0.7300 28,580 +0.02(+2.82%)
May 12, 2017 0.7500 0.7500 0.7100 0.7100 38,940 -0.03(-4.05%)
May 11, 2017 0.7600 0.7700 0.7300 0.7400 97,440 -0.03(-3.90%)
May 10, 2017 0.7600 0.7800 0.7600 0.7700 28,640 +0.04(+5.48%)
May 09, 2017 0.7600 0.7600 0.7300 0.7300 28,950 +0.00(+0.00%)
May 08, 2017 0.7500 0.7500 0.7100 0.7300 51,200 +0.00(+0.00%)
May 05, 2017 0.7300 0.7500 0.7300 0.7300 26,109 +0.01(+1.39%)
May 04, 2017 0.7700 0.8000 0.7200 0.7200 79,842 -0.08(-10.00%)
May 03, 2017 0.7900 0.8000 0.7700 0.8000 25,000 +0.02(+2.56%)
May 02, 2017 0.8200 0.8200 0.7800 0.7800 36,050 -0.02(-2.50%)
May 01, 2017 0.8300 0.8300 0.7900 0.8000 35,870 -0.03(-3.61%)
Apr 28, 2017 0.7400 0.8300 0.7200 0.8300 120,090 +0.11(+15.28%)
Apr 27, 2017 0.6700 0.7200 0.6600 0.7200 51,400 +0.02(+2.86%)
Apr 26, 2017 0.6500 0.7000 0.6500 0.7000 147,700 +0.00(+0.00%)
Apr 25, 2017 0.6900 0.7300 0.6900 0.7000 67,345 -0.02(-2.78%)
Apr 24, 2017 0.7700 0.7700 0.6500 0.7200 236,618 -0.05(-6.49%)
Apr 21, 2017 0.7800 0.7800 0.7600 0.7700 22,661 -0.01(-1.28%)
Apr 20, 2017 0.7900 0.7900 0.7800 0.7800 31,025 -0.01(-1.27%)
Apr 19, 2017 0.7700 0.7900 0.7700 0.7900 20,259 -0.01(-1.25%)
Apr 18, 2017 0.7800 0.8000 0.7700 0.8000 51,900 +0.03(+3.90%)
Apr 17, 2017 0.7700 0.7900 0.7700 0.7700 61,709 +0.00(+0.00%)
Apr 13, 2017 0.7700 0.7900 0.7600 0.7700 80,200 -0.01(-1.28%)
Apr 12, 2017 0.8200 0.8200 0.7800 0.7800 82,000 -0.03(-3.70%)
Apr 11, 2017 0.8100 0.8200 0.7800 0.8100 84,105 -0.01(-1.22%)
Apr 10, 2017 0.7900 0.8200 0.7900 0.8200 75,300 +0.05(+6.49%)
Apr 07, 2017 0.7800 0.7800 0.7700 0.7700 6,700 -0.01(-1.28%)
Apr 06, 2017 0.8000 0.8100 0.7800 0.7800 30,600 +0.01(+1.30%)
Apr 05, 2017 0.7800 0.7900 0.7700 0.7700 27,100 -0.03(-3.75%)
Apr 04, 2017 0.8100 0.8200 0.7800 0.8000 78,045 +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.