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

ISM International (OP: ISML )

N/A UNCHANGED
Last Price Updated: 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, 2012 0.0250 0.0300 0.0250 0.0250 150,137 +0.00(+0.00%)
May 30, 2012 0.0250 0.0495 0.0250 0.0250 230,771 +0.00(+0.00%)
May 29, 2012 0.0250 0.0250 0.0210 0.0250 32,600 -0.00(-13.79%)
May 25, 2012 0.0250 0.0290 0.0250 0.0290 18,624 +0.00(+16.00%)
May 24, 2012 0.0395 0.0395 0.0250 0.0250 122,496 -0.00(-16.67%)
May 23, 2012 0.0400 0.0400 0.0300 0.0300 104,070 +0.01(+36.36%)
May 22, 2012 0.0330 0.0470 0.0210 0.0220 169,262 -0.01(-33.13%)
May 21, 2012 0.0329 0.0329 0.0250 0.0329 33,270 +0.00(+0.00%)
May 18, 2012 0.0349 0.0349 0.0329 0.0329 36,146 +0.01(+64.50%)
May 17, 2012 0.0220 0.0220 0.0150 0.0200 250,121 -0.00(-2.44%)
May 16, 2012 0.0300 0.0300 0.0205 0.0205 88,680 -0.01(-31.67%)
May 15, 2012 0.0350 0.0350 0.0300 0.0300 105,776 +0.00(+20.00%)
May 14, 2012 0.0330 0.0330 0.0210 0.0250 20,326 -0.03(-50.00%)
May 11, 2012 0.0500 0.0500 0.0500 0.0500 40,700 +0.00(+0.00%)
May 10, 2012 0.0300 0.0500 0.0300 0.0500 34,222 -0.00(-9.09%)
May 09, 2012 0.0780 0.0780 0.0200 0.0550 117,988 -0.02(-29.49%)
May 08, 2012 0.0780 0.0780 0.0780 0.0780 20,100 -0.00(-1.27%)
May 07, 2012 0.0675 0.0790 0.0660 0.0790 82,331 -0.00(-4.82%)
May 04, 2012 0.0890 0.0890 0.0650 0.0830 56,513 +0.02(+27.69%)
May 03, 2012 0.0610 0.0780 0.0610 0.0650 71,153 +0.00(+6.56%)
May 02, 2012 0.0610 0.0610 0.0600 0.0610 81,770 +0.00(+1.67%)
May 01, 2012 0.0720 0.0720 0.0500 0.0600 277,615 -0.02(-25.56%)
Apr 30, 2012 0.0990 0.1100 0.0800 0.0806 284,546 -0.02(-18.59%)
Apr 27, 2012 0.0850 0.1280 0.0700 0.0990 430,473 +0.01(+16.47%)
Apr 26, 2012 0.0655 0.1100 0.0655 0.0850 526,427 +0.02(+29.77%)
Apr 25, 2012 0.0740 0.0740 0.0540 0.0655 210,366 -0.01(-11.49%)
Apr 24, 2012 0.0636 0.0740 0.0210 0.0740 307,322 +0.01(+19.35%)
Apr 23, 2012 0.1100 0.1195 0.0415 0.0620 944,257 -0.04(-39.22%)
Apr 20, 2012 0.1290 0.2200 0.1010 0.1020 4,980,897 +0.01(+6.25%)
Apr 19, 2012 0.0900 0.1300 0.0800 0.0960 1,073,884 +0.02(+28.00%)
Apr 18, 2012 0.0800 0.1000 0.0710 0.0750 259,510 -0.01(-11.76%)
Apr 17, 2012 0.0700 0.1000 0.0700 0.0850 361,088 +0.01(+13.33%)
Apr 16, 2012 0.0700 0.0750 0.0700 0.0750 445,767 +0.01(+15.21%)
Apr 13, 2012 0.0640 0.0699 0.0570 0.0651 516,765 +0.00(+1.72%)
Apr 12, 2012 0.0405 0.0700 0.0400 0.0640 437,000 +0.02(+58.02%)
Apr 11, 2012 0.0420 0.0550 0.0400 0.0405 243,000 -0.01(-19.00%)
Apr 09, 2012 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 05, 2012 0.0700 0.0700 0.0600 0.0600 6,900 +0.00(+0.00%)
Mar 30, 2012 0.0600 0.0600 0.0600 0 -0.02(-20.53%)
Mar 29, 2012 0.0505 0.0800 0.0505 0.0755 70,100 +0.04(+88.75%)
Mar 20, 2012 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 13, 2012 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 12, 2012 0.0400 0.0400 0.0400 0.0400 40,000 -0.01(-20.00%)
Mar 07, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 05, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2012 0.0500 0.0500 0.0500 0.0500 20,000 +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.