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

Mandalay Resources Corp (TSX: MND )

2.260 +0.010 (+0.44%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 24, 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 (%)
Oct 31, 2014 0.9700 0.9700 0.9200 0.9600 343,850 -0.04(-4.00%)
Oct 30, 2014 1.000 1.020 0.9800 1.000 344,990 -0.02(-1.96%)
Oct 29, 2014 1.040 1.040 1.000 1.020 201,145 -0.02(-1.92%)
Oct 28, 2014 1.040 1.040 1.020 1.040 38,232 +0.00(+0.00%)
Oct 27, 2014 1.040 1.040 1.030 1.040 42,481 -0.01(-0.95%)
Oct 24, 2014 1.000 1.050 1.000 1.050 192,264 +0.03(+2.94%)
Oct 23, 2014 1.010 1.030 1.000 1.020 146,156 +0.00(+0.00%)
Oct 22, 2014 1.000 1.020 247,085 -0.03(-2.86%)
Oct 21, 2014 1.030 1.050 1.030 1.050 173,158 +0.02(+1.94%)
Oct 20, 2014 1.000 1.030 0.9800 1.030 208,012 +0.04(+4.04%)
Oct 17, 2014 1.010 1.010 0.9800 0.9900 103,955 -0.02(-1.98%)
Oct 16, 2014 1.000 1.010 0.9900 1.010 183,376 +0.01(+1.00%)
Oct 15, 2014 0.9900 1.010 0.9900 1.000 504,435 +0.00(+0.00%)
Oct 14, 2014 1.000 1.020 0.9900 1.000 141,704 +0.00(+0.00%)
Oct 10, 2014 1.000 1.000 1.000 0 +0.02(+2.04%)
Oct 09, 2014 1.020 1.030 0.9800 0.9800 219,340 -0.04(-3.92%)
Oct 08, 2014 1.010 1.020 0.9900 1.020 525,635 +0.02(+2.00%)
Oct 07, 2014 1.030 1.040 0.9900 1.000 117,435 -0.04(-3.85%)
Oct 06, 2014 1.010 1.050 1.000 1.040 710,383 +0.02(+1.96%)
Oct 03, 2014 1.010 1.030 0.9900 1.020 947,799 +0.01(+0.99%)
Oct 02, 2014 1.010 1.020 1.010 1.010 724,226 +0.01(+1.00%)
Oct 01, 2014 1.010 1.020 1.000 1.000 141,959 +0.00(+0.00%)
Sep 30, 2014 0.9700 1.010 0.9600 1.000 1,105,410 +0.00(+0.00%)
Sep 29, 2014 1.000 1.000 0.9850 1.000 85,322 +0.01(+1.01%)
Sep 26, 2014 0.9800 0.9900 0.9700 0.9900 307,263 +0.01(+1.02%)
Sep 25, 2014 0.9700 0.9900 0.9700 0.9800 144,183 +0.00(+0.00%)
Sep 24, 2014 0.9600 0.9900 0.9500 0.9800 393,740 +0.02(+2.08%)
Sep 23, 2014 0.9300 0.9900 0.9300 0.9600 888,595 +0.02(+2.13%)
Sep 22, 2014 0.9500 0.9600 0.9100 0.9400 1,245,889 -0.01(-1.05%)
Sep 19, 2014 1.010 1.020 0.9300 0.9500 1,709,620 -0.10(-9.52%)
Sep 18, 2014 1.030 1.050 0.9900 1.050 782,785 +0.00(+0.00%)
Sep 17, 2014 1.050 1.060 1.030 1.050 1,642,636 +0.00(+0.00%)
Sep 16, 2014 1.050 1.060 1.040 1.050 1,341,546 +0.00(+0.00%)
Sep 15, 2014 1.040 1.060 1.040 1.050 898,770 +0.01(+0.96%)
Sep 12, 2014 1.030 1.060 1.020 1.040 1,778,495 -0.01(-0.95%)
Sep 11, 2014 1.060 1.060 0.9900 1.050 1,056,114 -0.03(-2.78%)
Sep 10, 2014 1.080 1.100 1.050 1.080 530,830 +0.00(+0.00%)
Sep 09, 2014 1.080 1.090 1.050 1.080 629,662 -0.02(-1.82%)
Sep 08, 2014 1.070 1.100 1.070 1.100 470,589 +0.03(+2.80%)
Sep 05, 2014 1.060 1.090 1.040 1.070 296,151 +0.03(+2.88%)
Sep 04, 2014 1.060 1.060 1.060 1.040 1,675,511 -0.04(-3.70%)
Sep 03, 2014 1.100 1.100 1.050 1.080 121,239 +0.00(+0.00%)
Sep 02, 2014 1.100 1.100 1.070 1.080 236,605 -0.06(-5.26%)
Aug 29, 2014 1.140 1.140 1.140 0 +0.03(+2.70%)
Aug 28, 2014 1.120 1.140 1.110 1.110 153,629 +0.00(+0.00%)
Aug 27, 2014 1.100 1.140 1.090 1.110 760,792 +0.01(+0.91%)
Aug 26, 2014 1.100 1.110 1.080 1.100 985,975 +0.01(+0.92%)
Aug 25, 2014 1.100 1.110 1.080 1.090 270,735 +0.01(+0.93%)
Aug 22, 2014 1.100 1.110 1.080 1.080 606,054 -0.01(-0.92%)
Aug 21, 2014 1.100 1.100 1.090 1.090 921,216 -0.04(-3.54%)
Aug 20, 2014 1.130 1.140 1.110 1.130 198,203 -0.02(-1.74%)
Aug 19, 2014 1.150 1.160 1.120 1.150 352,862 +0.00(+0.00%)
Aug 18, 2014 1.100 1.150 1.100 1.150 626,977 +0.01(+0.88%)
Aug 15, 2014 1.130 1.140 1.060 1.140 887,408 +0.00(+0.00%)
Aug 14, 2014 1.120 1.140 736,658 +0.00(+0.00%)
Aug 13, 2014 1.170 1.170 1.140 1.140 144,097 -0.01(-0.87%)
Aug 12, 2014 1.150 1.180 1.140 1.150 428,901 +0.00(+0.00%)
Aug 11, 2014 1.140 1.150 1.110 1.150 273,375 +0.02(+1.77%)
Aug 08, 2014 1.150 1.150 1.110 1.130 101,571 -0.01(-0.88%)
Aug 07, 2014 1.190 1.190 1.120 1.140 292,210 -0.05(-4.20%)
Aug 06, 2014 1.200 1.210 1.150 1.190 2,429,677 -0.03(-2.46%)
Aug 05, 2014 1.180 1.220 1.150 1.220 1,061,240 +0.06(+5.17%)
Aug 01, 2014 1.160 1.160 1.160 0 +0.00(+0.00%)
Jul 31, 2014 1.170 1.190 1.130 1.160 505,293 -0.02(-1.69%)
Jul 30, 2014 1.190 1.190 1.150 1.180 255,868 +0.00(+0.00%)
Jul 29, 2014 1.120 1.180 1.120 1.180 3,016,876 +0.03(+2.61%)
Jul 28, 2014 1.120 1.170 1.110 1.150 1,985,664 +0.04(+3.60%)
Jul 25, 2014 1.090 1.110 1.070 1.110 402,890 +0.01(+0.91%)
Jul 24, 2014 1.120 1.120 1.030 1.100 712,964 -0.01(-0.90%)
Jul 23, 2014 1.110 1.160 1.100 1.110 325,437 +0.01(+0.91%)
Jul 22, 2014 1.120 1.120 1.100 1.100 537,187 -0.02(-1.79%)
Jul 21, 2014 1.110 1.120 1.080 1.120 493,444 +0.03(+2.75%)
Jul 18, 2014 1.120 1.140 1.080 1.090 193,339 -0.03(-2.68%)
Jul 17, 2014 1.090 1.120 1.080 1.120 373,867 +0.03(+2.75%)
Jul 16, 2014 1.110 1.110 1.070 1.090 619,218 +0.00(+0.00%)
Jul 15, 2014 1.090 1.110 1.070 1.090 831,484 -0.01(-0.91%)
Jul 14, 2014 1.110 1.120 1.080 1.100 712,390 +0.00(+0.00%)
Jul 11, 2014 1.140 1.140 1.090 1.100 136,030 -0.03(-2.65%)
Jul 10, 2014 1.160 1.170 1.100 1.130 1,913,049 +0.01(+0.89%)
Jul 09, 2014 1.130 1.160 1.120 1.120 793,416 +0.01(+0.90%)
Jul 08, 2014 1.140 1.140 1.090 1.110 659,779 -0.02(-1.77%)
Jul 07, 2014 1.080 1.130 1.060 1.130 678,203 +0.05(+4.63%)
Jul 04, 2014 1.060 1.080 1.040 1.080 410,482 +0.01(+0.93%)
Jul 03, 2014 1.070 1.090 1.060 1.070 201,992 -0.03(-2.73%)
Jul 02, 2014 1.080 1.100 1.070 1.100 387,133 +0.02(+1.85%)
Jun 30, 2014 1.080 1.080 1.080 0 +0.03(+2.86%)
Jun 27, 2014 1.010 1.050 1.010 1.050 308,951 +0.05(+5.00%)
Jun 26, 2014 1.000 1.010 0.9900 1.000 271,150 +0.01(+1.01%)
Jun 25, 2014 0.9800 1.000 0.9700 0.9900 150,935 +0.00(+0.00%)
Jun 24, 2014 1.000 1.040 0.9600 0.9900 754,634 -0.01(-1.00%)
Jun 23, 2014 0.9900 1.000 0.9900 1.000 916,201 +0.00(+0.00%)
Jun 20, 2014 0.9900 1.000 0.9400 1.000 282,678 +0.00(+0.00%)
Jun 19, 2014 0.9600 1.000 0.9600 1.000 488,364 +0.05(+5.26%)
Jun 18, 2014 0.9600 0.9600 0.9400 0.9500 277,521 -0.01(-1.04%)
Jun 17, 2014 0.9400 0.9600 0.9400 0.9600 156,384 +0.01(+1.05%)
Jun 16, 2014 0.9400 0.9600 0.9400 0.9500 528,675 +0.00(+0.00%)
Jun 13, 2014 0.9400 0.9500 0.9400 0.9500 105,531 +0.01(+1.06%)
Jun 12, 2014 0.9100 0.9400 0.9100 0.9400 212,884 +0.04(+4.44%)
Jun 11, 2014 0.9000 0.9100 0.8900 0.9000 1,307,390 +0.00(+0.00%)
Jun 10, 2014 0.8900 0.9000 0.8700 0.9000 972,568 +0.02(+2.27%)
Jun 06, 2014 0.9200 0.9200 0.8800 0.8800 162,188 -0.02(-2.22%)
Jun 05, 2014 0.8900 0.9000 0.8700 0.9000 99,861 +0.01(+1.12%)
Jun 04, 2014 0.8700 0.9400 0.8100 0.8900 1,255,489 -0.01(-1.11%)
Jun 03, 2014 0.9200 0.9200 0.8900 0.9000 166,475 -0.02(-2.17%)
Jun 02, 2014 0.9100 0.9350 0.9100 0.9200 2,139,354 +0.01(+1.10%)
May 30, 2014 0.8900 0.9100 0.8700 0.9100 424,699 +0.01(+1.11%)
May 29, 2014 0.8800 0.9000 0.8500 0.9000 324,908 -0.01(-1.10%)
May 28, 2014 0.9400 0.9400 0.8700 0.9100 724,936 -0.03(-3.19%)
May 27, 2014 0.9600 0.9600 0.9300 0.9400 1,094,759 -0.04(-4.08%)
May 26, 2014 0.9600 0.9800 0.9600 0.9800 62,983 +0.00(+0.00%)
May 23, 2014 0.9800 0.9800 0.9600 0.9800 58,663 +0.01(+1.03%)
May 22, 2014 0.9800 0.9800 0.9700 0.9700 181,175 -0.01(-1.02%)
May 21, 2014 0.9900 0.9900 0.9800 0.9800 88,364 -0.01(-1.01%)
May 20, 2014 1.000 1.010 0.9800 0.9900 285,581 -0.01(-1.00%)
May 16, 2014 1.000 1.000 1.000 0 -0.01(-0.99%)
May 15, 2014 1.020 1.030 0.9800 1.010 350,437 -0.01(-0.98%)
May 14, 2014 1.080 1.090 1.010 1.020 540,633 -0.03(-2.86%)
May 13, 2014 1.000 1.080 1.000 1.050 654,467 +0.06(+6.06%)
May 12, 2014 1.000 1.000 0.9900 0.9900 366,375 +0.00(+0.00%)
May 09, 2014 1.000 1.000 0.9800 0.9900 297,413 +0.00(+0.00%)
May 08, 2014 1.000 1.000 0.9700 0.9900 377,261 +0.00(+0.00%)
May 07, 2014 0.9900 1.000 0.9700 0.9900 281,161 +0.00(+0.00%)
May 06, 2014 0.9800 0.9900 0.9700 0.9900 130,940 +0.01(+1.02%)
May 05, 2014 0.9600 1.000 0.9600 0.9800 197,324 +0.03(+3.16%)
May 02, 2014 0.9300 0.9500 0.9300 0.9500 158,083 +0.01(+1.06%)
May 01, 2014 0.9500 0.9500 0.9300 0.9400 84,137 -0.01(-1.05%)
Apr 30, 2014 0.9600 0.9600 0.9400 0.9500 208,360 +0.00(+0.00%)
Apr 29, 2014 0.9500 0.9600 0.9500 0.9500 261,079 -0.01(-1.04%)
Apr 28, 2014 0.9600 0.9800 0.9600 0.9600 293,345 +0.01(+1.05%)
Apr 25, 2014 0.9500 0.9800 0.9400 0.9500 325,190 +0.02(+2.15%)
Apr 24, 2014 0.9500 0.9700 0.9300 0.9300 262,830 -0.01(-1.06%)
Apr 23, 2014 0.9500 0.9600 0.9400 0.9400 192,225 +0.01(+1.08%)
Apr 22, 2014 0.9400 0.9400 0.9200 0.9300 265,941 -0.01(-1.06%)
Apr 21, 2014 0.9400 0.9600 0.9400 0.9400 485,700 -0.01(-1.05%)
Apr 17, 2014 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 16, 2014 0.9500 0.9600 0.9300 0.9500 422,580 +0.02(+2.15%)
Apr 15, 2014 0.9300 0.9400 0.9300 0.9300 157,421 -0.02(-2.11%)
Apr 14, 2014 0.9400 0.9500 0.9200 0.9500 160,804 +0.03(+3.26%)
Apr 11, 2014 0.9500 0.9500 0.9200 0.9200 80,856 -0.02(-2.13%)
Apr 10, 2014 0.9500 0.9500 0.9400 0.9400 59,021 +0.00(+0.00%)
Apr 09, 2014 0.9400 0.9400 0.9400 0.9400 420,448 +0.00(+0.00%)
Apr 08, 2014 0.9500 0.9500 0.9400 0.9400 26,010 +0.00(+0.00%)
Apr 07, 2014 0.9500 0.9500 0.9300 0.9400 70,251 +0.01(+1.08%)
Apr 04, 2014 0.9400 0.9500 0.9300 0.9300 46,388 -0.01(-1.06%)
Apr 03, 2014 0.9400 0.9400 0.9300 0.9400 95,524 -0.01(-1.05%)
Apr 02, 2014 0.9000 0.9500 0.9000 0.9500 170,265 +0.05(+5.56%)
Apr 01, 2014 0.9000 0.9000 0.8900 0.9000 229,400 +0.00(+0.00%)
Mar 31, 2014 0.8900 0.9100 0.8900 0.9000 114,105 -0.01(-1.10%)
Mar 28, 2014 0.9200 0.9200 0.9000 0.9100 96,860 +0.00(+0.00%)
Mar 27, 2014 0.9200 0.9500 0.9000 0.9100 113,796 -0.01(-1.09%)
Mar 26, 2014 0.9700 0.9700 0.9100 0.9200 527,497 -0.03(-3.16%)
Mar 25, 2014 0.9600 0.9600 0.9400 0.9500 261,979 +0.00(+0.00%)
Mar 24, 2014 0.9600 0.9650 0.9400 0.9500 239,620 -0.03(-3.06%)
Mar 21, 2014 0.9800 0.9800 0.9700 0.9800 58,500 +0.00(+0.00%)
Mar 20, 2014 0.9700 0.9800 0.9600 0.9800 87,516 +0.00(+0.00%)
Mar 19, 2014 0.9800 0.9900 0.9600 0.9800 426,430 +0.00(+0.00%)
Mar 18, 2014 0.9800 0.9800 0.9600 0.9800 181,099 -0.02(-2.00%)
Mar 17, 2014 0.9800 1.000 0.9800 1.000 227,100 +0.02(+2.04%)
Mar 14, 2014 0.9700 0.9900 0.9600 0.9800 121,777 +0.02(+2.08%)
Mar 13, 2014 0.9600 0.9600 0.9400 0.9600 167,765 +0.00(+0.00%)
Mar 12, 2014 0.9500 0.9700 0.9400 0.9600 331,625 +0.01(+1.05%)
Mar 11, 2014 0.9600 0.9700 0.9500 0.9500 146,798 -0.02(-2.06%)
Mar 10, 2014 0.9600 0.9800 0.9500 0.9700 275,817 +0.02(+2.11%)
Mar 07, 2014 0.9700 0.9700 0.9450 0.9500 64,271 -0.02(-2.06%)
Mar 06, 2014 0.9600 0.9700 0.9500 0.9700 125,353 +0.01(+1.04%)
Mar 05, 2014 0.9500 0.9600 0.9400 0.9600 86,739 +0.01(+1.05%)
Mar 04, 2014 0.9900 0.9900 0.9200 0.9500 237,077 -0.02(-2.06%)
Mar 03, 2014 0.9600 0.9900 0.9600 0.9700 84,560 +0.03(+3.19%)
Feb 28, 2014 0.9700 0.9700 0.9400 0.9400 139,847 -0.01(-1.05%)
Feb 27, 2014 0.9600 0.9800 0.9400 0.9500 795,833 +0.00(+0.00%)
Feb 26, 2014 1.000 1.000 0.9500 0.9500 734,230 -0.04(-4.04%)
Feb 25, 2014 0.9800 1.000 0.9700 0.9900 308,488 +0.01(+1.02%)
Feb 24, 2014 0.9600 0.9900 0.9600 0.9800 154,384 +0.04(+4.26%)
Feb 21, 2014 0.9400 0.9500 0.9400 0.9400 313,717 +0.01(+1.08%)
Feb 20, 2014 0.9300 0.9400 0.9300 0.9300 295,101 -0.01(-1.06%)
Feb 19, 2014 0.9500 0.9500 0.9200 0.9400 128,481 -0.01(-1.05%)
Feb 18, 2014 0.9700 0.9700 0.9400 0.9500 257,648 +0.01(+1.06%)
Feb 14, 2014 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Feb 13, 2014 0.8900 0.9100 0.8900 0.9000 306,450 +0.03(+3.45%)
Feb 12, 2014 0.9000 0.9000 0.8600 0.8700 398,528 -0.03(-3.33%)
Feb 11, 2014 0.9500 0.9500 0.8900 0.9000 363,917 -0.01(-0.55%)
Feb 10, 2014 0.8800 0.9100 0.8700 0.9050 379,972 +0.04(+4.02%)
Feb 07, 2014 0.8400 0.8700 0.8300 0.8700 160,716 +0.03(+3.57%)
Feb 06, 2014 0.8600 0.8600 0.8300 0.8400 59,685 -0.01(-1.18%)
Feb 05, 2014 0.8300 0.8500 0.8200 0.8500 83,225 +0.04(+4.94%)
Feb 04, 2014 0.8200 0.8500 0.8100 0.8100 197,900 -0.02(-2.41%)
Feb 03, 2014 0.8600 0.8600 0.8100 0.8300 266,627 -0.03(-3.49%)
Jan 31, 2014 0.8600 0.8800 0.8300 0.8600 135,000 +0.00(+0.00%)
Jan 30, 2014 0.8500 0.8600 0.8400 0.8600 73,256 -0.01(-1.15%)
Jan 29, 2014 0.8600 0.8900 0.8400 0.8700 135,251 +0.02(+2.35%)
Jan 28, 2014 0.8600 0.8600 0.8000 0.8500 87,170 +0.02(+2.41%)
Jan 27, 2014 0.8900 0.8900 0.8300 0.8300 116,794 -0.03(-3.49%)
Jan 24, 2014 0.8900 0.9000 0.8500 0.8600 729,416 -0.01(-1.15%)
Jan 23, 2014 0.9000 0.9000 0.8700 0.8700 456,238 -0.01(-1.14%)
Jan 22, 2014 0.9000 0.9000 0.8800 0.8800 485,460 -0.04(-4.35%)
Jan 21, 2014 0.8900 0.9200 0.8500 0.9200 183,647 +0.00(+0.00%)
Jan 20, 2014 0.8800 0.9300 0.8800 0.9200 432,031 +0.04(+4.55%)
Jan 17, 2014 0.8500 0.8800 0.8400 0.8800 2,053,539 +0.04(+4.76%)
Jan 16, 2014 0.8300 0.8500 0.8200 0.8400 1,004,432 +0.01(+1.20%)
Jan 15, 2014 0.8000 0.8300 0.8100 0.8300 262,000 +0.03(+3.75%)
Jan 14, 2014 0.8200 0.8200 0.8000 0.8000 32,800 -0.01(-1.23%)
Jan 13, 2014 0.8000 0.8100 0.8000 0.8100 201,072 +0.02(+2.53%)
Jan 10, 2014 0.8000 0.8200 0.7900 0.7900 317,151 -0.01(-1.25%)
Jan 09, 2014 0.8200 0.8400 0.8000 0.8000 186,050 -0.02(-2.44%)
Jan 08, 2014 0.8100 0.8200 0.8000 0.8200 210,368 +0.00(+0.00%)
Jan 07, 2014 0.8200 0.8200 0.8100 0.8200 75,827 +0.00(+0.00%)
Jan 06, 2014 0.8200 0.8300 0.8200 0.8200 47,790 +0.01(+1.23%)
Jan 03, 2014 0.8000 0.8200 0.7800 0.8100 110,021 +0.01(+1.25%)
Jan 02, 2014 0.7600 0.8000 0.7600 0.8000 179,964 +0.02(+2.56%)
Dec 31, 2013 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Dec 30, 2013 0.7600 0.7700 0.7600 0.7700 45,859 -0.01(-1.28%)
Dec 27, 2013 0.7700 0.8200 0.7600 0.7800 304,258 +0.03(+4.00%)
Dec 24, 2013 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Dec 23, 2013 0.7600 0.7800 0.7400 0.7800 73,975 +0.02(+2.63%)
Dec 20, 2013 0.7400 0.7700 0.7400 0.7600 219,741 +0.02(+2.70%)
Dec 19, 2013 0.7500 0.7600 0.7300 0.7400 223,326 -0.03(-3.90%)
Dec 18, 2013 0.7800 0.7900 0.7600 0.7700 162,020 +0.02(+2.67%)
Dec 17, 2013 0.7600 0.7700 0.7500 0.7500 64,807 +0.00(+0.00%)
Dec 16, 2013 0.7600 0.7600 0.7500 0.7500 32,180 +0.00(+0.00%)
Dec 13, 2013 0.7500 0.7500 0.7400 0.7500 30,500 +0.01(+1.35%)
Dec 12, 2013 0.7500 0.7500 0.7300 0.7400 168,656 -0.01(-1.33%)
Dec 11, 2013 0.7600 0.7600 0.7500 0.7500 262,893 +0.00(+0.00%)
Dec 10, 2013 0.7600 0.7800 0.7500 0.7500 252,307 +0.02(+2.74%)
Dec 09, 2013 0.7600 0.7600 0.7300 0.7300 201,964 -0.04(-5.19%)
Dec 06, 2013 0.7600 0.7700 0.7500 0.7700 135,975 +0.02(+2.67%)
Dec 05, 2013 0.7600 0.7800 0.7400 0.7500 888,966 +0.00(+0.00%)
Dec 04, 2013 0.7800 0.7900 0.7500 0.7500 1,154,200 -0.03(-3.85%)
Dec 03, 2013 0.7800 0.7900 0.7400 0.7800 449,027 -0.02(-2.50%)
Dec 02, 2013 0.7900 0.8000 0.7800 0.8000 89,430 +0.00(+0.00%)
Nov 29, 2013 0.8000 0.8200 0.8000 0.8000 636,370 +0.00(+0.00%)
Nov 28, 2013 0.8000 0.8100 0.8000 0.8000 310,200 +0.00(+0.00%)
Nov 27, 2013 0.7900 0.8000 0.7800 0.8000 63,679 +0.01(+1.27%)
Nov 26, 2013 0.7900 0.8000 0.7900 0.7900 151,110 +0.00(+0.00%)
Nov 25, 2013 0.7500 0.7900 0.7400 0.7900 77,661 +0.03(+3.95%)
Nov 22, 2013 0.7800 0.7800 0.7600 0.7600 9,285 -0.01(-1.30%)
Nov 21, 2013 0.7900 0.8000 0.7600 0.7700 106,237 -0.02(-2.53%)
Nov 20, 2013 0.8100 0.8100 0.7800 0.7900 139,125 -0.04(-4.82%)
Nov 19, 2013 0.8100 0.8300 0.8100 0.8300 83,350 +0.01(+1.22%)
Nov 18, 2013 0.8300 0.8300 0.7800 0.8200 329,040 +0.00(+0.00%)
Nov 15, 2013 0.8100 0.8200 0.8000 0.8200 92,745 +0.00(+0.00%)
Nov 14, 2013 0.7900 0.8400 0.7900 0.8200 168,102 +0.06(+7.89%)
Nov 12, 2013 0.7600 0.7600 0.7400 0.7600 75,867 +0.00(+0.00%)
Nov 11, 2013 0.7600 0.7700 0.7400 0.7600 248,600 +0.00(+0.00%)
Nov 08, 2013 0.7500 0.7600 0.7400 0.7600 658,074 +0.01(+1.33%)
Nov 07, 2013 0.7700 0.7700 0.7400 0.7500 315,112 +0.01(+1.35%)
Nov 06, 2013 0.7400 0.7650 0.7400 0.7400 808,700 +0.00(+0.00%)
Nov 05, 2013 0.7400 0.7400 0.7400 0.7400 95,800 +0.01(+1.37%)
Nov 04, 2013 0.7500 0.7500 0.7200 0.7300 627,478 -0.01(-1.35%)
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.