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

U S Antimony Corp (NY: UAMY )

0.2610 -0.0071 (-2.65%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 23, 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 28, 2017 0.4300 0.4400 0.3800 0.4399 15,459 +0.01(+2.30%)
Apr 27, 2017 0.4279 0.4500 0.4041 0.4300 26,441 +0.00(+0.47%)
Apr 26, 2017 0.4022 0.4450 0.3440 0.4280 19,564 -0.01(-2.48%)
Apr 25, 2017 0.4175 0.4400 0.3967 0.4389 8,767 +0.01(+2.09%)
Apr 24, 2017 0.4408 0.4408 0.4100 0.4299 23,113 +0.01(+2.38%)
Apr 21, 2017 0.4150 0.4200 0.4050 0.4199 22,273 +0.02(+5.13%)
Apr 20, 2017 0.4100 0.4100 0.3800 0.3994 20,836 +0.03(+7.95%)
Apr 19, 2017 0.3800 0.3900 0.3600 0.3700 17,585 +0.01(+2.78%)
Apr 18, 2017 0.3800 0.3863 0.3401 0.3600 177,625 -0.03(-6.49%)
Apr 17, 2017 0.4340 0.4400 0.3850 0.3850 106,916 -0.07(-14.44%)
Apr 13, 2017 0.4428 0.4500 0.4270 0.4500 25,784 +0.00(+0.00%)
Apr 12, 2017 0.4500 0.4500 0.4300 0.4500 9,177 +0.02(+3.45%)
Apr 11, 2017 0.4300 0.4600 0.4300 0.4350 25,315 -0.01(-1.14%)
Apr 10, 2017 0.4950 0.5000 0.4400 0.4400 43,590 -0.04(-8.33%)
Apr 07, 2017 0.4800 0.4800 0.4300 0.4800 27,791 +0.01(+2.13%)
Apr 06, 2017 0.4600 0.4790 0.4416 0.4700 20,210 +0.03(+6.82%)
Apr 05, 2017 0.4550 0.4796 0.4250 0.4400 43,898 -0.00(-0.23%)
Apr 04, 2017 0.4000 0.4700 0.3800 0.4410 115,721 +0.03(+7.56%)
Apr 03, 2017 0.5199 0.5199 0.3980 0.4100 122,553 -0.09(-17.27%)
Mar 31, 2017 0.5000 0.5150 0.4900 0.4956 84,987 -0.02(-4.69%)
Mar 30, 2017 0.5100 0.5200 0.4800 0.5200 41,085 +0.01(+2.16%)
Mar 29, 2017 0.5040 0.5100 0.4790 0.5090 80,051 +0.03(+6.04%)
Mar 28, 2017 0.4962 0.5000 0.4700 0.4800 75,338 -0.02(-4.00%)
Mar 27, 2017 0.4906 0.5200 0.4718 0.5000 35,357 +0.00(+0.60%)
Mar 24, 2017 0.5200 0.5200 0.4811 0.4970 20,318 -0.01(-2.53%)
Mar 23, 2017 0.4601 0.5100 0.4600 0.5099 15,080 +0.04(+7.57%)
Mar 22, 2017 0.4700 0.4750 0.4400 0.4740 37,249 +0.02(+5.33%)
Mar 21, 2017 0.4924 0.5100 0.4043 0.4500 53,953 -0.04(-8.16%)
Mar 20, 2017 0.4501 0.5100 0.4501 0.4900 34,432 +0.02(+4.26%)
Mar 17, 2017 0.4850 0.4900 0.4651 0.4700 85,580 +0.00(+0.00%)
Mar 16, 2017 0.4652 0.4846 0.4650 0.4700 26,625 +0.00(+0.95%)
Mar 15, 2017 0.4890 0.4890 0.4630 0.4656 42,914 -0.02(-4.69%)
Mar 14, 2017 0.4620 0.5200 0.4620 0.4885 41,346 +0.03(+6.20%)
Mar 13, 2017 0.4300 0.4900 0.4099 0.4600 345,925 +0.04(+9.52%)
Mar 10, 2017 0.4000 0.4250 0.3956 0.4200 71,920 +0.02(+5.03%)
Mar 09, 2017 0.4100 0.4299 0.3700 0.3999 38,451 -0.00(-0.03%)
Mar 08, 2017 0.3990 0.4100 0.3899 0.4000 12,500 +0.02(+5.26%)
Mar 07, 2017 0.4000 0.4005 0.3700 0.3800 41,560 -0.01(-2.56%)
Mar 06, 2017 0.3801 0.4301 0.3801 0.3900 15,359 -0.01(-2.50%)
Mar 03, 2017 0.3800 0.4201 0.3800 0.4000 65,775 +0.02(+5.62%)
Mar 02, 2017 0.4000 0.4000 0.3600 0.3787 84,958 -0.02(-5.06%)
Mar 01, 2017 0.3900 0.3990 0.3800 0.3989 58,406 -0.00(-0.28%)
Feb 28, 2017 0.4499 0.4499 0.3800 0.4000 36,539 -0.01(-2.44%)
Feb 27, 2017 0.4100 0.4150 0.3900 0.4100 31,867 +0.01(+2.50%)
Feb 24, 2017 0.4333 0.4333 0.3950 0.4000 44,530 -0.06(-12.85%)
Feb 23, 2017 0.4540 0.4652 0.4500 0.4590 71,004 +0.01(+2.23%)
Feb 22, 2017 0.4387 0.4500 0.4021 0.4490 103,751 +0.01(+2.32%)
Feb 21, 2017 0.4250 0.4388 0.4199 0.4388 55,005 +0.02(+4.50%)
Feb 17, 2017 0.4199 0.4199 0.4199 0 -0.02(-4.57%)
Feb 16, 2017 0.4500 0.4535 0.4380 0.4400 17,502 -0.01(-2.98%)
Feb 15, 2017 0.4700 0.4700 0.4394 0.4535 65,428 -0.01(-1.41%)
Feb 14, 2017 0.4350 0.4700 0.4200 0.4600 146,332 +0.01(+2.22%)
Feb 13, 2017 0.4500 0.4500 0.4301 0.4500 28,905 +0.00(+0.00%)
Feb 10, 2017 0.4500 0.4500 0.4200 0.4500 36,983 +0.00(+0.00%)
Feb 09, 2017 0.4400 0.4500 0.3990 0.4500 41,819 +0.01(+2.27%)
Feb 08, 2017 0.4700 0.4700 0.3600 0.4400 23,645 +0.02(+4.76%)
Feb 07, 2017 0.4400 0.4400 0.4100 0.4200 37,721 +0.00(+0.02%)
Feb 06, 2017 0.4699 0.4699 0.3905 0.4199 58,613 -0.02(-3.49%)
Feb 03, 2017 0.4100 0.4774 0.4100 0.4351 176,420 +0.03(+7.43%)
Feb 02, 2017 0.3500 0.4050 0.3400 0.4050 249,267 +0.06(+15.85%)
Feb 01, 2017 0.3400 0.3600 0.3100 0.3496 155,209 +0.00(+0.17%)
Jan 31, 2017 0.3301 0.3590 0.3200 0.3490 18,525 +0.01(+2.65%)
Jan 30, 2017 0.3376 0.3497 0.3115 0.3400 74,388 -0.02(-4.92%)
Jan 27, 2017 0.3101 0.3650 0.3101 0.3576 36,757 -0.01(-1.76%)
Jan 26, 2017 0.3500 0.3650 0.3010 0.3640 87,535 +0.01(+4.00%)
Jan 25, 2017 0.3590 0.3590 0.3351 0.3500 74,414 -0.01(-2.51%)
Jan 24, 2017 0.3500 0.3590 0.3302 0.3590 102,257 +0.02(+5.59%)
Jan 23, 2017 0.3500 0.3500 0.3100 0.3400 24,712 +0.01(+3.25%)
Jan 20, 2017 0.3500 0.3500 0.3000 0.3293 21,776 -0.02(-5.91%)
Jan 19, 2017 0.3500 0.3500 0.3300 0.3500 21,108 +0.01(+1.45%)
Jan 18, 2017 0.3400 0.3500 0.3203 0.3450 23,108 +0.00(+0.73%)
Jan 17, 2017 0.3600 0.3600 0.3300 0.3425 31,746 -0.01(-3.52%)
Jan 13, 2017 0.3550 0.3550 0.3550 0 -0.00(-1.09%)
Jan 12, 2017 0.3000 0.3800 0.2800 0.3589 333,438 +0.06(+21.66%)
Jan 11, 2017 0.2616 0.2990 0.2600 0.2950 156,955 +0.03(+13.46%)
Jan 10, 2017 0.2729 0.2750 0.2600 0.2600 34,772 -0.01(-4.73%)
Jan 09, 2017 0.2700 0.2729 0.2600 0.2729 63,475 +0.01(+2.98%)
Jan 06, 2017 0.2729 0.2729 0.2500 0.2650 11,716 +0.01(+1.96%)
Jan 05, 2017 0.2550 0.2750 0.2550 0.2599 140,566 +0.01(+3.05%)
Jan 04, 2017 0.2500 0.2600 0.2500 0.2522 38,000 +0.00(+0.84%)
Jan 03, 2017 0.2410 0.2620 0.2350 0.2501 19,771 -0.00(-0.36%)
Dec 30, 2016 0.2510 0.2510 0.2510 0 -0.01(-3.46%)
Dec 29, 2016 0.2749 0.2750 0.2500 0.2600 139,224 -0.01(-1.89%)
Dec 28, 2016 0.2750 0.2750 0.2530 0.2650 64,985 -0.00(-1.05%)
Dec 27, 2016 0.2805 0.3100 0.2503 0.2678 225,310 -0.03(-9.22%)
Dec 23, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Dec 22, 2016 0.2941 0.3200 0.2501 0.3000 616,746 +0.02(+7.10%)
Dec 21, 2016 0.2900 0.3000 0.2801 0.2801 24,763 -0.02(-6.01%)
Dec 20, 2016 0.3100 0.3100 0.2501 0.2980 83,840 -0.01(-3.87%)
Dec 19, 2016 0.3323 0.3497 0.2820 0.3100 144,925 -0.04(-11.35%)
Dec 16, 2016 0.3305 0.3500 0.3020 0.3497 74,278 +0.01(+2.85%)
Dec 15, 2016 0.3000 0.3400 0.2601 0.3400 94,911 +0.04(+13.33%)
Dec 14, 2016 0.3450 0.3497 0.2800 0.3000 59,439 -0.05(-14.26%)
Dec 13, 2016 0.2822 0.3499 0.2800 0.3499 73,821 +0.04(+12.91%)
Dec 12, 2016 0.3120 0.3320 0.2800 0.3099 68,096 +0.01(+2.62%)
Dec 09, 2016 0.2512 0.3020 0.2501 0.3020 108,267 +0.04(+16.15%)
Dec 08, 2016 0.2601 0.2800 0.2501 0.2600 64,483 -0.02(-7.14%)
Dec 07, 2016 0.2700 0.2900 0.2600 0.2800 29,233 -0.00(-0.71%)
Dec 06, 2016 0.2950 0.3000 0.2521 0.2820 82,373 -0.00(-1.05%)
Dec 05, 2016 0.2900 0.3000 0.2620 0.2850 65,054 +0.00(+0.00%)
Dec 02, 2016 0.3000 0.3000 0.2700 0.2850 13,139 -0.01(-2.06%)
Dec 01, 2016 0.3000 0.3000 0.2900 0.2910 49,877 +0.00(+0.31%)
Nov 30, 2016 0.2900 0.3000 0.2800 0.2901 4,886 -0.01(-3.30%)
Nov 29, 2016 0.3200 0.3200 0.2800 0.3000 9,261 -0.00(-0.03%)
Nov 28, 2016 0.3000 0.3200 0.3000 0.3001 40,743 +0.01(+3.48%)
Nov 25, 2016 0.2701 0.3000 0.2500 0.2900 36,093 -0.00(-0.17%)
Nov 23, 2016 0.2905 0.2905 0.2905 0 +0.00(+0.52%)
Nov 22, 2016 0.3200 0.3200 0.2798 0.2890 32,567 -0.00(-0.34%)
Nov 21, 2016 0.3043 0.3200 0.2632 0.2900 56,722 +0.00(+0.07%)
Nov 18, 2016 0.2656 0.3300 0.2556 0.2898 119,991 +0.01(+5.15%)
Nov 17, 2016 0.2800 0.3000 0.2600 0.2756 118,827 -0.03(-11.10%)
Nov 16, 2016 0.3849 0.3949 0.3000 0.3100 252,927 -0.08(-21.50%)
Nov 15, 2016 0.3986 0.4085 0.3601 0.3949 15,231 +0.02(+4.00%)
Nov 14, 2016 0.4003 0.4099 0.3601 0.3797 38,840 -0.04(-9.60%)
Nov 11, 2016 0.4200 0.4200 0.3900 0.4200 30,730 +0.00(+0.60%)
Nov 10, 2016 0.4100 0.4200 0.4000 0.4175 42,337 +0.01(+1.83%)
Nov 09, 2016 0.4067 0.4200 0.3866 0.4100 34,460 +0.01(+3.35%)
Nov 08, 2016 0.3899 0.4099 0.3800 0.3967 22,880 -0.01(-3.22%)
Nov 07, 2016 0.3701 0.4100 0.3701 0.4099 3,829 +0.01(+2.50%)
Nov 04, 2016 0.3800 0.4099 0.3601 0.3999 8,825 -0.01(-2.46%)
Nov 03, 2016 0.4100 0.4100 0.4100 0.4100 113 +0.00(+0.00%)
Nov 02, 2016 0.4050 0.4100 0.3800 0.4100 2,651 +0.01(+2.50%)
Nov 01, 2016 0.3700 0.4100 0.3700 0.4000 12,715 -0.01(-2.44%)
Oct 31, 2016 0.3900 0.4100 0.3500 0.4100 48,386 +0.00(+0.00%)
Oct 28, 2016 0.4080 0.4100 0.3800 0.4100 3,948 +0.00(+0.00%)
Oct 27, 2016 0.4100 0.4100 0.4001 0.4100 1,140 +0.00(+0.49%)
Oct 26, 2016 0.4080 0.4080 0.4040 0.4080 608 +0.00(+0.74%)
Oct 25, 2016 0.4186 0.4186 0.4001 0.4050 4,353 -0.00(-1.22%)
Oct 24, 2016 0.4100 0.4180 0.4000 0.4100 82,765 +0.00(+0.00%)
Oct 21, 2016 0.4099 0.4100 0.4050 0.4100 4,145 +0.01(+2.50%)
Oct 20, 2016 0.4200 0.4200 0.3920 0.4000 3,070 -0.01(-2.44%)
Oct 19, 2016 0.4300 0.4400 0.4100 0.4100 54,956 -0.03(-6.61%)
Oct 18, 2016 0.4200 0.4399 0.4100 0.4390 21,092 +0.02(+4.52%)
Oct 17, 2016 0.4100 0.4400 0.3800 0.4200 17,494 -0.02(-4.52%)
Oct 14, 2016 0.4400 0.4499 0.4020 0.4399 17,825 +0.01(+2.30%)
Oct 13, 2016 0.4500 0.4599 0.3900 0.4300 21,481 -0.01(-2.05%)
Oct 12, 2016 0.4100 0.4400 0.4000 0.4390 8,673 +0.03(+7.07%)
Oct 11, 2016 0.4200 0.4400 0.3930 0.4100 37,781 +0.00(+0.00%)
Oct 10, 2016 0.3874 0.4290 0.3866 0.4100 33,226 +0.02(+5.10%)
Oct 07, 2016 0.4182 0.4182 0.3540 0.3901 161,751 -0.04(-9.26%)
Oct 06, 2016 0.4297 0.4399 0.4001 0.4299 18,839 -0.01(-2.27%)
Oct 05, 2016 0.4372 0.4697 0.4001 0.4399 55,264 -0.02(-4.35%)
Oct 04, 2016 0.4300 0.4900 0.4200 0.4599 59,861 +0.02(+3.93%)
Oct 03, 2016 0.4548 0.4800 0.4037 0.4425 40,285 -0.01(-1.69%)
Sep 30, 2016 0.4600 0.4700 0.4400 0.4501 16,742 -0.01(-2.15%)
Sep 29, 2016 0.4000 0.4700 0.4000 0.4600 37,800 +0.04(+9.52%)
Sep 28, 2016 0.4560 0.4599 0.4101 0.4200 63,427 -0.06(-12.48%)
Sep 27, 2016 0.4800 0.4800 0.4595 0.4799 27,687 -0.00(-0.02%)
Sep 26, 2016 0.4800 0.4900 0.4701 0.4800 7,016 -0.01(-1.54%)
Sep 23, 2016 0.4900 0.4900 0.4598 0.4875 27,669 +0.01(+2.57%)
Sep 22, 2016 0.4775 0.5000 0.4626 0.4753 100,281 +0.01(+1.67%)
Sep 21, 2016 0.4950 0.4950 0.4320 0.4675 40,445 -0.01(-2.20%)
Sep 20, 2016 0.5180 0.5180 0.4101 0.4780 187,934 -0.03(-5.35%)
Sep 19, 2016 0.4825 0.5200 0.4825 0.5050 130,723 +0.04(+8.60%)
Sep 16, 2016 0.5896 0.5950 0.4650 0.4650 272,623 -0.12(-21.17%)
Sep 15, 2016 0.5450 0.5900 0.5420 0.5899 158,756 +0.03(+5.34%)
Sep 14, 2016 0.5400 0.5600 0.5300 0.5600 112,505 +0.01(+2.38%)
Sep 13, 2016 0.5300 0.5600 0.4700 0.5470 107,677 +0.01(+1.30%)
Sep 12, 2016 0.5600 0.5600 0.5300 0.5400 157,097 -0.02(-3.57%)
Sep 09, 2016 0.5500 0.5600 0.5252 0.5600 128,683 +0.01(+1.82%)
Sep 08, 2016 0.5300 0.5500 0.4750 0.5500 271,678 +0.03(+5.57%)
Sep 07, 2016 0.4924 0.5690 0.4485 0.5210 521,083 +0.06(+13.26%)
Sep 06, 2016 0.4000 0.4680 0.3943 0.4600 292,168 +0.09(+22.67%)
Sep 02, 2016 0.3800 0.3750 0.3750 0.3750 33,400 -0.02(-3.85%)
Sep 01, 2016 0.3900 0.4000 0.3710 0.3900 21,702 +0.00(+0.03%)
Aug 31, 2016 0.3400 0.3900 0.2801 0.3899 73,974 -0.00(-0.03%)
Aug 30, 2016 0.3750 0.4000 0.3701 0.3900 39,733 +0.00(+0.00%)
Aug 29, 2016 0.4000 0.4100 0.3801 0.3900 81,296 -0.01(-2.50%)
Aug 26, 2016 0.4090 0.4100 0.4000 0.4000 25,387 +0.00(+0.00%)
Aug 25, 2016 0.3600 0.4260 0.3600 0.4000 53,558 +0.01(+2.56%)
Aug 24, 2016 0.4147 0.4185 0.3710 0.3900 111,973 -0.01(-1.27%)
Aug 23, 2016 0.3590 0.4100 0.3400 0.3950 91,090 +0.04(+10.37%)
Aug 22, 2016 0.3950 0.4100 0.3500 0.3579 79,925 -0.04(-10.53%)
Aug 19, 2016 0.4228 0.4228 0.3950 0.4000 155,817 +0.00(+0.03%)
Aug 18, 2016 0.3699 0.4700 0.3500 0.3999 959,228 +0.05(+14.26%)
Aug 17, 2016 0.3300 0.3650 0.3300 0.3500 93,914 +0.02(+7.36%)
Aug 16, 2016 0.3200 0.3400 0.3040 0.3260 17,591 -0.01(-4.12%)
Aug 15, 2016 0.3050 0.3400 0.2910 0.3400 144,119 +0.04(+11.48%)
Aug 12, 2016 0.3100 0.3300 0.3000 0.3050 308,492 -0.03(-9.63%)
Aug 11, 2016 0.3375 0.3400 0.3200 0.3375 67,078 +0.01(+2.24%)
Aug 10, 2016 0.3201 0.3400 0.3100 0.3301 117,954 +0.00(+0.03%)
Aug 09, 2016 0.3200 0.3300 0.3101 0.3300 92,981 +0.02(+6.45%)
Aug 08, 2016 0.3400 0.3400 0.3000 0.3100 111,998 -0.02(-6.06%)
Aug 05, 2016 0.3105 0.3400 0.3105 0.3300 176,916 +0.00(+0.00%)
Aug 04, 2016 0.2610 0.3600 0.2609 0.3300 172,841 -0.01(-2.65%)
Aug 03, 2016 0.2709 0.3590 0.2709 0.3390 962,842 +0.06(+21.07%)
Aug 02, 2016 0.2400 0.2800 0.2400 0.2800 492,380 +0.04(+15.46%)
Aug 01, 2016 0.2425 0.2500 0.2400 0.2425 155,012 +0.00(+0.00%)
Jul 29, 2016 0.2500 0.2550 0.2400 0.2425 57,766 -0.00(-1.02%)
Jul 28, 2016 0.2450 0.2450 0.2400 0.2450 12,505 -0.01(-3.92%)
Jul 27, 2016 0.2400 0.2570 0.2350 0.2550 34,064 +0.01(+4.08%)
Jul 26, 2016 0.2500 0.2522 0.2397 0.2450 21,354 -0.01(-2.00%)
Jul 25, 2016 0.2400 0.2570 0.2312 0.2500 44,161 +0.00(+0.04%)
Jul 22, 2016 0.2570 0.2570 0.2400 0.2499 13,865 +0.00(+0.36%)
Jul 21, 2016 0.2577 0.2577 0.2300 0.2490 67,575 -0.01(-2.35%)
Jul 20, 2016 0.2700 0.2700 0.2400 0.2550 107,307 +0.01(+2.00%)
Jul 19, 2016 0.2500 0.2600 0.2460 0.2500 9,450 +0.00(+0.00%)
Jul 18, 2016 0.2500 0.2503 0.2460 0.2500 20,134 -0.00(-1.19%)
Jul 15, 2016 0.2640 0.2800 0.2500 0.2530 241,082 -0.01(-3.07%)
Jul 14, 2016 0.2400 0.2660 0.2400 0.2610 256,645 +0.01(+4.40%)
Jul 13, 2016 0.2521 0.2630 0.2490 0.2500 183,531 +0.00(+0.00%)
Jul 12, 2016 0.2600 0.2600 0.2400 0.2500 139,915 +0.00(+0.00%)
Jul 11, 2016 0.2401 0.2700 0.2400 0.2500 25,779 +0.01(+2.04%)
Jul 08, 2016 0.2441 0.2500 0.2400 0.2450 107,214 -0.01(-2.00%)
Jul 07, 2016 0.2600 0.2700 0.2300 0.2500 124,510 -0.01(-3.85%)
Jul 06, 2016 0.2400 0.2700 0.2300 0.2600 242,459 +0.02(+9.24%)
Jul 05, 2016 0.2369 0.2490 0.2200 0.2380 215,891 +0.03(+16.10%)
Jul 01, 2016 0.2100 0.2050 0.2050 0.2050 99,200 -0.01(-2.38%)
Jun 30, 2016 0.2345 0.2390 0.2100 0.2100 23,132 -0.02(-8.74%)
Jun 29, 2016 0.2400 0.2490 0.2300 0.2301 14,544 +0.00(+0.04%)
Jun 28, 2016 0.2290 0.2400 0.2010 0.2300 54,683 +0.01(+4.55%)
Jun 27, 2016 0.2500 0.2500 0.2001 0.2200 55,026 -0.01(-4.35%)
Jun 24, 2016 0.2350 0.2500 0.2278 0.2300 170,589 +0.00(+0.00%)
Jun 23, 2016 0.2400 0.2530 0.2300 0.2300 24,451 -0.01(-4.17%)
Jun 22, 2016 0.2500 0.2530 0.2350 0.2400 100,944 +0.01(+4.30%)
Jun 21, 2016 0.2500 0.2530 0.2301 0.2301 122,027 -0.01(-2.54%)
Jun 20, 2016 0.2500 0.2530 0.2361 0.2361 97,212 +0.01(+2.21%)
Jun 17, 2016 0.2300 0.2530 0.2210 0.2310 159,857 -0.02(-7.53%)
Jun 16, 2016 0.2440 0.2498 0.2300 0.2498 35,536 +0.00(+0.73%)
Jun 15, 2016 0.2301 0.2498 0.2300 0.2480 3,429 +0.00(+1.22%)
Jun 14, 2016 0.2500 0.2500 0.2210 0.2450 33,173 -0.00(-1.96%)
Jun 13, 2016 0.2500 0.2500 0.2296 0.2499 12,353 +0.01(+4.13%)
Jun 10, 2016 0.2271 0.2400 0.2271 0.2400 10,646 +0.00(+0.00%)
Jun 09, 2016 0.2400 0.2400 0.2010 0.2400 60,255 +0.01(+4.35%)
Jun 08, 2016 0.2400 0.2400 0.2250 0.2300 63,436 -0.01(-4.17%)
Jun 07, 2016 0.2350 0.2400 0.2350 0.2400 23,900 -0.01(-5.14%)
Jun 06, 2016 0.2300 0.2600 0.2130 0.2530 44,558 +0.03(+15.05%)
Jun 03, 2016 0.2150 0.2200 0.2050 0.2199 33,318 +0.00(+1.34%)
Jun 02, 2016 0.2150 0.2300 0.2100 0.2170 438,519 -0.01(-5.65%)
Jun 01, 2016 0.2301 0.2400 0.2300 0.2300 44,204 -0.02(-7.96%)
May 31, 2016 0.2331 0.2600 0.2210 0.2499 49,848 -0.00(-0.04%)
May 27, 2016 0.2700 0.2500 0.2500 0.2500 26,400 +0.00(+0.00%)
May 26, 2016 0.2500 0.2500 0.2330 0.2500 82,456 -0.01(-3.85%)
May 25, 2016 0.2600 0.2698 0.2330 0.2600 20,333 +0.01(+4.00%)
May 24, 2016 0.2500 0.2700 0.2300 0.2500 73,670 -0.01(-3.85%)
May 23, 2016 0.2700 0.2789 0.2500 0.2600 1,797 +0.00(+0.00%)
May 20, 2016 0.2600 0.2800 0.2470 0.2600 22,410 +0.00(+0.00%)
May 19, 2016 0.2400 0.2799 0.2300 0.2600 20,290 -0.02(-7.14%)
May 18, 2016 0.2790 0.2840 0.2500 0.2800 47,359 +0.01(+3.70%)
May 17, 2016 0.3075 0.3075 0.2200 0.2700 28,975 +0.01(+3.85%)
May 16, 2016 0.2800 0.2800 0.2600 0.2600 12,834 -0.02(-7.14%)
May 13, 2016 0.2700 0.3000 0.2500 0.2800 70,168 +0.01(+3.70%)
May 12, 2016 0.2900 0.2900 0.2700 0.2700 17,493 -0.01(-3.57%)
May 11, 2016 0.2850 0.2900 0.2700 0.2800 49,254 -0.00(-0.92%)
May 10, 2016 0.2801 0.3075 0.2800 0.2826 8,087 -0.01(-2.55%)
May 09, 2016 0.2950 0.2974 0.2800 0.2900 25,722 +0.02(+7.41%)
May 06, 2016 0.2701 0.2949 0.2675 0.2700 19,148 -0.02(-6.90%)
May 05, 2016 0.2940 0.2980 0.2789 0.2900 55,344 +0.01(+3.57%)
May 04, 2016 0.2980 0.2980 0.2600 0.2800 41,085 -0.01(-3.45%)
May 03, 2016 0.3200 0.3200 0.2700 0.2900 242,590 -0.02(-6.45%)
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.