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

U S Antimony Corp (NY: UAMY )

0.2870 +0.0270 (+10.38%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2018 0.2450 0.2500 0.2450 0.2497 11,200 -0.00(-0.04%)
Apr 27, 2018 0.2450 0.2498 0.2450 0.2498 12,857 +0.00(+1.96%)
Apr 26, 2018 0.2450 0.2500 0.2450 0.2450 26,800 +0.00(+1.37%)
Apr 25, 2018 0.2500 0.2500 0.2370 0.2417 19,918 -0.00(-0.17%)
Apr 24, 2018 0.2450 0.2498 0.2400 0.2421 39,410 -0.00(-0.41%)
Apr 23, 2018 0.2451 0.2501 0.2401 0.2431 124,412 -0.01(-2.76%)
Apr 20, 2018 0.2590 0.2590 0.2400 0.2500 58,566 -0.01(-3.81%)
Apr 19, 2018 0.2593 0.2600 0.2561 0.2599 13,011 +0.00(+0.74%)
Apr 18, 2018 0.2690 0.2690 0.2580 0.2580 33,067 -0.00(-0.77%)
Apr 17, 2018 0.2687 0.2687 0.2583 0.2600 26,048 -0.01(-3.24%)
Apr 16, 2018 0.2690 0.2690 0.2650 0.2687 16,560 +0.00(+1.40%)
Apr 13, 2018 0.2650 0.2650 0.2570 0.2650 25,438 -0.00(-1.49%)
Apr 12, 2018 0.2650 0.2700 0.2504 0.2690 41,503 +0.01(+3.46%)
Apr 11, 2018 0.2600 0.2600 0.2501 0.2600 56,444 +0.00(+0.00%)
Apr 10, 2018 0.2500 0.2600 0.2500 0.2600 49,005 +0.01(+4.00%)
Apr 09, 2018 0.2550 0.2600 0.2460 0.2500 23,317 -0.02(-7.75%)
Apr 06, 2018 0.2750 0.2750 0.2550 0.2710 12,601 +0.00(+1.23%)
Apr 05, 2018 0.2750 0.2750 0.2537 0.2677 41,160 +0.00(+0.79%)
Apr 04, 2018 0.2470 0.2657 0.2470 0.2656 18,100 +0.01(+2.95%)
Apr 03, 2018 0.2525 0.2650 0.2400 0.2580 54,301 +0.01(+2.46%)
Apr 02, 2018 0.2500 0.2518 0.2400 0.2518 54,481 +0.00(+0.72%)
Mar 29, 2018 0.2500 0.2500 0.2500 0 -0.01(-3.18%)
Mar 28, 2018 0.2600 0.2600 0.2505 0.2582 29,985 +0.00(+1.29%)
Mar 27, 2018 0.2700 0.2700 0.2500 0.2549 34,339 -0.01(-4.14%)
Mar 26, 2018 0.2670 0.2700 0.2500 0.2659 40,106 -0.00(-1.52%)
Mar 23, 2018 0.2650 0.2700 0.2360 0.2700 74,290 +0.00(+1.85%)
Mar 22, 2018 0.2750 0.2790 0.2650 0.2651 52,261 -0.00(-1.81%)
Mar 21, 2018 0.2750 0.2750 0.2650 0.2700 33,941 +0.01(+1.89%)
Mar 20, 2018 0.2782 0.2850 0.2650 0.2650 35,377 +0.00(+0.00%)
Mar 19, 2018 0.2900 0.2900 0.2650 0.2650 55,838 -0.03(-10.77%)
Mar 16, 2018 0.2815 0.3000 0.2720 0.2970 114,883 +0.02(+6.07%)
Mar 15, 2018 0.2782 0.2815 0.2750 0.2800 94,285 +0.02(+5.66%)
Mar 14, 2018 0.2800 0.2830 0.2650 0.2650 51,758 -0.02(-6.36%)
Mar 13, 2018 0.2850 0.2860 0.2750 0.2830 17,915 +0.00(+1.11%)
Mar 12, 2018 0.2850 0.2850 0.2650 0.2799 37,954 -0.01(-2.13%)
Mar 09, 2018 0.2887 0.2887 0.2700 0.2860 35,864 +0.01(+4.00%)
Mar 08, 2018 0.2782 0.2900 0.2750 0.2750 39,611 +0.01(+3.77%)
Mar 07, 2018 0.3000 0.2650 0.2650 108,616 -0.01(-1.85%)
Mar 06, 2018 0.2650 0.2850 0.2650 0.2700 38,992 -0.01(-3.57%)
Mar 05, 2018 0.2860 0.2860 0.2551 0.2800 77,752 +0.00(+0.76%)
Mar 02, 2018 0.2530 0.2779 0.2401 0.2779 105,109 +0.02(+6.15%)
Mar 01, 2018 0.2740 0.2742 0.2611 0.2618 12,171 -0.01(-4.80%)
Feb 28, 2018 0.2716 0.2798 0.2500 0.2750 60,959 -0.01(-3.58%)
Feb 27, 2018 0.2800 0.2898 0.2700 0.2852 13,913 -0.00(-1.49%)
Feb 26, 2018 0.2800 0.2900 0.2651 0.2895 47,845 +0.01(+2.70%)
Feb 23, 2018 0.2600 0.2820 0.2600 0.2819 31,284 +0.01(+4.37%)
Feb 22, 2018 0.2850 0.2850 0.2700 0.2701 25,923 -0.01(-3.50%)
Feb 21, 2018 0.2900 0.2900 0.2700 0.2799 29,117 -0.01(-1.79%)
Feb 20, 2018 0.2741 0.2900 0.2701 0.2850 29,830 +0.02(+9.15%)
Feb 16, 2018 0.2611 0.2611 0.2611 0 -0.02(-8.16%)
Feb 15, 2018 0.3000 0.3000 0.2750 0.2843 26,120 +0.00(+1.57%)
Feb 14, 2018 0.2866 0.2899 0.2730 0.2799 17,161 +0.01(+2.53%)
Feb 13, 2018 0.2985 0.2985 0.2730 0.2730 60,186 -0.02(-5.83%)
Feb 12, 2018 0.3000 0.3000 0.2800 0.2899 38,431 -0.01(-2.72%)
Feb 09, 2018 0.2990 0.3150 0.2900 0.2980 48,452 +0.01(+2.79%)
Feb 08, 2018 0.2900 0.3100 0.2810 0.2899 91,935 +0.00(+0.00%)
Feb 07, 2018 0.3150 0.3150 0.2800 0.2899 43,989 -0.02(-6.48%)
Feb 06, 2018 0.3100 0.3100 0.2900 0.3100 63,514 -0.00(-0.06%)
Feb 05, 2018 0.3050 0.3300 0.3050 0.3102 196,006 -0.02(-6.00%)
Feb 02, 2018 0.3399 0.3400 0.3050 0.3300 180,071 -0.01(-2.08%)
Feb 01, 2018 0.3366 0.3598 0.3350 0.3370 85,718 +0.01(+2.12%)
Jan 31, 2018 0.3340 0.3530 0.3300 0.3300 106,246 -0.01(-2.71%)
Jan 30, 2018 0.3470 0.3470 0.3360 0.3392 117,703 -0.00(-1.17%)
Jan 29, 2018 0.3400 0.3517 0.3400 0.3432 70,599 +0.00(+0.88%)
Jan 26, 2018 0.3300 0.3600 0.3300 0.3402 164,376 -0.00(-0.64%)
Jan 25, 2018 0.3272 0.3600 0.3204 0.3424 115,125 +0.02(+6.50%)
Jan 24, 2018 0.3300 0.3340 0.3151 0.3215 112,502 -0.01(-2.58%)
Jan 23, 2018 0.3200 0.3300 0.3142 0.3300 87,693 +0.02(+5.06%)
Jan 22, 2018 0.3193 0.3193 0.3111 0.3141 65,551 +0.01(+1.95%)
Jan 19, 2018 0.3200 0.3300 0.3081 0.3081 116,408 -0.02(-6.64%)
Jan 18, 2018 0.3199 0.3570 0.3140 0.3300 542,050 +0.02(+5.10%)
Jan 17, 2018 0.3200 0.3300 0.3100 0.3140 80,460 -0.01(-4.33%)
Jan 16, 2018 0.3200 0.3350 0.3200 0.3282 86,881 -0.01(-2.03%)
Jan 12, 2018 0.3350 0.3350 0.3350 0 -0.00(-0.59%)
Jan 11, 2018 0.3232 0.3400 0.3052 0.3370 139,310 +0.01(+2.43%)
Jan 10, 2018 0.3234 0.3400 0.3234 0.3290 16,381 -0.01(-3.24%)
Jan 09, 2018 0.3260 0.3400 0.3260 0.3400 45,324 +0.02(+4.62%)
Jan 08, 2018 0.3200 0.3374 0.3200 0.3250 107,868 -0.01(-1.52%)
Jan 05, 2018 0.3264 0.3400 0.3180 0.3300 25,148 +0.00(+0.00%)
Jan 04, 2018 0.3116 0.3391 0.3104 0.3300 105,425 +0.02(+6.45%)
Jan 03, 2018 0.3162 0.3201 0.3100 0.3100 54,626 +0.00(+0.00%)
Jan 02, 2018 0.3100 0.3212 0.3100 0.3100 35,859 -0.01(-3.13%)
Dec 29, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Dec 28, 2017 0.3264 0.3400 0.3020 0.3100 154,720 -0.02(-4.62%)
Dec 27, 2017 0.3300 0.3400 0.3102 0.3250 78,715 +0.01(+1.56%)
Dec 26, 2017 0.3200 0.3300 0.3020 0.3200 70,421 +0.01(+3.23%)
Dec 22, 2017 0.2941 0.3198 0.2941 0.3100 33,729 +0.02(+5.44%)
Dec 21, 2017 0.3055 0.3208 0.2910 0.2940 125,543 +0.00(+1.03%)
Dec 20, 2017 0.2870 0.3300 0.2730 0.2910 160,865 +0.01(+4.56%)
Dec 19, 2017 0.2860 0.3000 0.2730 0.2783 126,003 -0.01(-2.52%)
Dec 18, 2017 0.2900 0.3010 0.2855 0.2855 80,546 -0.00(-1.21%)
Dec 15, 2017 0.2775 0.3010 0.2775 0.2890 130,158 +0.01(+4.14%)
Dec 14, 2017 0.2700 0.3243 0.2600 0.2775 438,066 +0.04(+18.09%)
Dec 13, 2017 0.2440 0.2850 0.2408 0.2350 196,280 +0.01(+2.44%)
Dec 12, 2017 0.2727 0.2800 0.2200 0.2294 252,286 -0.04(-15.72%)
Dec 11, 2017 0.2846 0.2971 0.2711 0.2722 94,773 +0.00(+0.41%)
Dec 08, 2017 0.2800 0.2900 0.2711 0.2711 111,673 -0.03(-9.63%)
Dec 07, 2017 0.2992 0.3080 0.2800 0.3000 79,270 +0.02(+5.26%)
Dec 06, 2017 0.3350 0.3390 0.2800 0.2850 197,727 -0.04(-13.37%)
Dec 05, 2017 0.3100 0.3500 0.2555 0.3290 378,328 +0.02(+7.87%)
Dec 04, 2017 0.2850 0.3073 0.2800 0.3050 329,570 +0.03(+12.96%)
Dec 01, 2017 0.2678 0.2900 0.2620 0.2700 162,315 +0.00(+0.00%)
Nov 30, 2017 0.2730 0.2758 0.2600 0.2700 165,602 +0.01(+3.85%)
Nov 29, 2017 0.2525 0.2800 0.2310 0.2600 126,700 +0.01(+4.00%)
Nov 28, 2017 0.2277 0.2777 0.2225 0.2500 429,618 +0.02(+9.41%)
Nov 27, 2017 0.2227 0.2389 0.2227 0.2285 133,939 +0.01(+2.79%)
Nov 24, 2017 0.2300 0.2310 0.2220 0.2223 10,621 +0.00(+0.59%)
Nov 22, 2017 0.2313 0.2313 0.2134 0.2210 39,895 -0.01(-3.91%)
Nov 21, 2017 0.2324 0.2324 0.2100 0.2300 122,761 -0.00(-1.03%)
Nov 20, 2017 0.2376 0.2400 0.2301 0.2324 62,738 -0.00(-0.77%)
Nov 17, 2017 0.2312 0.2342 0.2274 0.2342 19,752 +0.01(+2.49%)
Nov 16, 2017 0.2462 0.2469 0.2200 0.2285 73,174 -0.01(-4.19%)
Nov 15, 2017 0.2500 0.2500 0.2300 0.2385 39,553 -0.01(-2.65%)
Nov 14, 2017 0.2480 0.2500 0.2450 0.2450 46,114 -0.00(-1.21%)
Nov 13, 2017 0.2440 0.2504 0.2440 0.2480 15,822 +0.00(+1.64%)
Nov 10, 2017 0.2600 0.2600 0.2400 0.2440 15,010 -0.01(-2.40%)
Nov 09, 2017 0.2623 0.2700 0.2451 0.2500 31,770 +0.00(+0.00%)
Nov 08, 2017 0.2600 0.2650 0.2450 0.2500 33,688 -0.02(-5.66%)
Nov 07, 2017 0.2480 0.2800 0.2370 0.2650 119,558 +0.02(+7.20%)
Nov 06, 2017 0.2150 0.2493 0.2150 0.2472 54,000 +0.02(+7.48%)
Nov 03, 2017 0.2231 0.2395 0.2001 0.2300 74,964 +0.01(+3.09%)
Nov 02, 2017 0.2240 0.2240 0.2160 0.2231 37,371 -0.01(-3.46%)
Nov 01, 2017 0.2200 0.2390 0.2200 0.2311 39,897 +0.00(+0.48%)
Oct 31, 2017 0.2340 0.2341 0.2100 0.2300 153,232 -0.01(-4.56%)
Oct 30, 2017 0.2480 0.2201 0.2410 129,795 -0.01(-3.17%)
Oct 27, 2017 0.2472 0.2493 0.2351 0.2489 61,851 -0.00(-0.20%)
Oct 26, 2017 0.2520 0.2580 0.2350 0.2494 162,790 -0.00(-1.58%)
Oct 25, 2017 0.2520 0.2590 0.2430 0.2534 23,382 -0.01(-2.35%)
Oct 24, 2017 0.2540 0.2599 0.2400 0.2595 104,266 +0.02(+8.13%)
Oct 23, 2017 0.2600 0.2600 0.2400 0.2400 76,714 -0.02(-8.75%)
Oct 20, 2017 0.2401 0.2689 0.2325 0.2630 81,824 -0.01(-2.52%)
Oct 19, 2017 0.2580 0.2700 0.2502 0.2698 48,401 +0.01(+3.77%)
Oct 18, 2017 0.2750 0.2750 0.2500 0.2600 15,383 -0.01(-2.26%)
Oct 17, 2017 0.2767 0.2767 0.2500 0.2660 143,647 +0.00(+0.91%)
Oct 16, 2017 0.2600 0.2636 0.2400 0.2636 63,859 -0.01(-2.37%)
Oct 13, 2017 0.2720 0.2720 0.2650 0.2700 35,580 +0.00(+0.11%)
Oct 12, 2017 0.2765 0.2782 0.2650 0.2697 30,997 +0.00(+1.77%)
Oct 11, 2017 0.2850 0.2850 0.2530 0.2650 50,260 +0.01(+4.74%)
Oct 10, 2017 0.2560 0.2750 0.2500 0.2530 49,907 -0.00(-1.36%)
Oct 09, 2017 0.2647 0.2750 0.2530 0.2565 214,672 -0.01(-5.00%)
Oct 06, 2017 0.2610 0.2700 0.2610 0.2700 114,861 +0.01(+3.45%)
Oct 05, 2017 0.2750 0.2750 0.2400 0.2610 220,279 -0.01(-3.33%)
Oct 04, 2017 0.2745 0.2800 0.2500 0.2700 309,560 -0.00(-1.64%)
Oct 03, 2017 0.2900 0.2900 0.2745 0.2745 70,815 -0.01(-3.68%)
Oct 02, 2017 0.2900 0.2900 0.2850 0.2850 26,136 -0.00(-1.38%)
Sep 29, 2017 0.3000 0.3044 0.2801 0.2890 107,513 -0.01(-2.03%)
Sep 28, 2017 0.2900 0.2980 0.2803 0.2950 45,510 +0.01(+3.47%)
Sep 27, 2017 0.2900 0.2980 0.2851 0.2851 33,981 +0.00(+0.85%)
Sep 26, 2017 0.2850 0.3000 0.2802 0.2827 78,426 -0.01(-2.52%)
Sep 25, 2017 0.3000 0.3000 0.2901 0.2900 11,073 -0.01(-3.33%)
Sep 22, 2017 0.3055 0.3055 0.2850 0.3000 41,390 +0.00(+0.00%)
Sep 21, 2017 0.3000 0.3070 0.2900 0.3000 15,556 +0.00(+1.04%)
Sep 20, 2017 0.2925 0.3000 0.2901 0.2969 24,423 +0.01(+2.34%)
Sep 19, 2017 0.3046 0.3100 0.2901 0.2901 24,319 +0.00(+0.00%)
Sep 18, 2017 0.3100 0.3199 0.2901 0.2901 122,836 -0.03(-9.34%)
Sep 15, 2017 0.3045 0.3200 0.2900 0.3200 110,727 +0.03(+10.34%)
Sep 14, 2017 0.3100 0.3149 0.2801 0.2900 92,492 -0.01(-3.33%)
Sep 13, 2017 0.2900 0.3200 0.2900 0.3000 113,370 +0.00(+0.00%)
Sep 12, 2017 0.2960 0.3200 0.2800 0.3000 36,186 +0.01(+3.45%)
Sep 11, 2017 0.3006 0.3100 0.2800 0.2900 84,581 +0.00(+0.00%)
Sep 08, 2017 0.2960 0.2987 0.2850 0.2900 170,104 -0.01(-3.14%)
Sep 07, 2017 0.3136 0.3188 0.2900 0.2994 144,655 -0.02(-6.09%)
Sep 06, 2017 0.3100 0.3299 0.3000 0.3188 38,906 -0.00(-0.38%)
Sep 05, 2017 0.3200 0.3390 0.3100 0.3200 86,601 +0.00(+0.00%)
Sep 01, 2017 0.3200 0.3400 0.3150 0.3200 70,007 +0.00(+0.00%)
Aug 31, 2017 0.3200 0.3399 0.3200 0.3200 35,631 -0.01(-1.54%)
Aug 30, 2017 0.3200 0.3499 0.3200 0.3250 83,674 +0.01(+4.00%)
Aug 29, 2017 0.3232 0.3600 0.3125 0.3125 114,319 +0.00(+0.81%)
Aug 28, 2017 0.3232 0.3500 0.3100 0.3100 11,638 -0.02(-6.79%)
Aug 25, 2017 0.3255 0.3370 0.3100 0.3326 49,523 +0.02(+7.29%)
Aug 24, 2017 0.3259 0.3500 0.2900 0.3100 220,936 -0.03(-8.82%)
Aug 23, 2017 0.3535 0.3679 0.3000 0.3400 184,023 -0.02(-5.56%)
Aug 22, 2017 0.3600 0.3800 0.3112 0.3600 28,218 +0.00(+0.00%)
Aug 21, 2017 0.3400 0.3800 0.3300 0.3600 61,777 +0.01(+3.30%)
Aug 18, 2017 0.3610 0.3800 0.3108 0.3485 50,901 -0.01(-3.19%)
Aug 17, 2017 0.3750 0.3875 0.3400 0.3600 114,922 -0.02(-5.26%)
Aug 16, 2017 0.3800 0.3800 0.3600 0.3800 37,686 +0.00(+0.00%)
Aug 15, 2017 0.3702 0.4100 0.3602 0.3800 80,010 +0.00(+0.21%)
Aug 14, 2017 0.3320 0.3800 0.3300 0.3792 98,787 +0.05(+14.91%)
Aug 11, 2017 0.3200 0.3320 0.3140 0.3300 26,083 +0.01(+1.54%)
Aug 10, 2017 0.3101 0.3250 0.3100 0.3250 27,169 +0.01(+1.56%)
Aug 09, 2017 0.3230 0.3349 0.3100 0.3200 18,442 -0.01(-4.45%)
Aug 08, 2017 0.3180 0.3400 0.3110 0.3349 37,161 -0.01(-1.50%)
Aug 07, 2017 0.3300 0.3407 0.3240 0.3400 8,634 +0.01(+3.03%)
Aug 04, 2017 0.3300 0.3480 0.3240 0.3300 55,636 -0.01(-2.91%)
Aug 03, 2017 0.3400 0.3400 0.3250 0.3399 10,688 -0.00(-0.03%)
Aug 02, 2017 0.3400 0.3420 0.3200 0.3400 50,847 +0.01(+3.03%)
Aug 01, 2017 0.3300 0.3400 0.3201 0.3300 17,498 -0.01(-2.94%)
Jul 31, 2017 0.3400 0.3400 0.3250 0.3400 18,209 +0.00(+0.00%)
Jul 28, 2017 0.3200 0.3485 0.3200 0.3400 64,423 +0.00(+0.03%)
Jul 27, 2017 0.3200 0.3400 0.3200 0.3399 52,447 -0.00(-0.03%)
Jul 26, 2017 0.3475 0.3490 0.3100 0.3400 74,676 +0.01(+2.72%)
Jul 25, 2017 0.3350 0.3700 0.3302 0.3310 86,523 -0.00(-0.45%)
Jul 24, 2017 0.3599 0.3599 0.3325 0.3325 52,557 -0.02(-5.00%)
Jul 21, 2017 0.3302 0.3691 0.3301 0.3500 41,608 +0.01(+1.86%)
Jul 20, 2017 0.3518 0.3600 0.3318 0.3436 67,444 +0.01(+2.54%)
Jul 19, 2017 0.3400 0.3599 0.3301 0.3351 105,896 -0.02(-5.87%)
Jul 18, 2017 0.3400 0.3665 0.3301 0.3560 79,149 +0.01(+3.19%)
Jul 17, 2017 0.3600 0.3600 0.3300 0.3450 13,078 -0.01(-2.82%)
Jul 14, 2017 0.3525 0.3598 0.3325 0.3550 63,096 +0.01(+1.46%)
Jul 13, 2017 0.3400 0.3500 0.3300 0.3499 68,025 -0.00(-0.03%)
Jul 12, 2017 0.3600 0.3600 0.3309 0.3500 38,774 +0.00(+0.98%)
Jul 11, 2017 0.3600 0.3600 0.3301 0.3466 102,274 -0.00(-0.40%)
Jul 10, 2017 0.3600 0.3680 0.3220 0.3480 121,400 -0.01(-4.00%)
Jul 07, 2017 0.3770 0.3770 0.3100 0.3625 133,107 -0.01(-3.85%)
Jul 06, 2017 0.3761 0.3961 0.3510 0.3770 38,397 -0.00(-0.79%)
Jul 05, 2017 0.4300 0.4300 0.3600 0.3800 161,010 -0.04(-10.59%)
Jul 03, 2017 0.4050 0.4250 0.3600 0.4250 9,465 +0.03(+8.97%)
Jun 30, 2017 0.3552 0.4000 0.3401 0.3900 73,585 +0.03(+8.30%)
Jun 29, 2017 0.3804 0.3880 0.3601 0.3601 22,332 -0.02(-6.47%)
Jun 28, 2017 0.4000 0.4000 0.3802 0.3850 16,744 -0.02(-3.75%)
Jun 27, 2017 0.3920 0.4100 0.3605 0.4000 91,084 +0.01(+2.54%)
Jun 26, 2017 0.4000 0.4079 0.3901 0.3901 24,301 +0.00(+0.00%)
Jun 23, 2017 0.4160 0.4160 0.3901 0.3901 29,959 -0.02(-4.85%)
Jun 22, 2017 0.4160 0.4160 0.4000 0.4100 1,933 +0.01(+2.50%)
Jun 21, 2017 0.4100 0.4200 0.3920 0.4000 41,126 -0.02(-4.76%)
Jun 20, 2017 0.4101 0.4200 0.4100 0.4200 8,661 +0.01(+2.44%)
Jun 19, 2017 0.4095 0.4280 0.3900 0.4100 87,858 +0.02(+5.13%)
Jun 16, 2017 0.3950 0.4189 0.3900 0.3900 16,031 -0.03(-7.10%)
Jun 15, 2017 0.4000 0.4198 0.3901 0.4198 13,901 +0.02(+4.95%)
Jun 14, 2017 0.4100 0.4100 0.3940 0.4000 6,216 -0.01(-2.44%)
Jun 13, 2017 0.4100 0.4200 0.3921 0.4100 19,460 -0.01(-2.36%)
Jun 12, 2017 0.4450 0.4450 0.3920 0.4199 19,010 +0.01(+2.41%)
Jun 09, 2017 0.4150 0.4300 0.3901 0.4100 82,294 -0.02(-4.65%)
Jun 08, 2017 0.4390 0.4390 0.3900 0.4300 33,021 +0.00(+0.00%)
Jun 07, 2017 0.4321 0.4480 0.4101 0.4300 29,095 +0.02(+6.15%)
Jun 06, 2017 0.4536 0.4600 0.3920 0.4051 41,102 -0.05(-10.77%)
Jun 05, 2017 0.4600 0.4600 0.4370 0.4540 29,167 -0.01(-1.30%)
Jun 02, 2017 0.4400 0.4600 0.4351 0.4600 24,688 +0.03(+6.98%)
Jun 01, 2017 0.4490 0.4600 0.4300 0.4300 4,528 -0.03(-6.11%)
May 31, 2017 0.4400 0.4600 0.4400 0.4580 34,578 +0.01(+2.48%)
May 30, 2017 0.4201 0.4500 0.4200 0.4469 9,651 +0.01(+1.57%)
May 26, 2017 0.4200 0.4443 0.4200 0.4400 36,663 +0.00(+0.02%)
May 25, 2017 0.4100 0.4400 0.3800 0.4399 69,549 -0.00(-0.02%)
May 24, 2017 0.4400 0.4400 0.4100 0.4400 19,819 +0.00(+0.23%)
May 23, 2017 0.4051 0.4600 0.4051 0.4390 47,726 +0.03(+7.57%)
May 22, 2017 0.4500 0.4500 0.4051 0.4081 8,863 -0.04(-9.31%)
May 19, 2017 0.4300 0.4550 0.4199 0.4500 45,880 +0.00(+0.00%)
May 18, 2017 0.4300 0.4500 0.3801 0.4500 92,071 +0.02(+3.69%)
May 17, 2017 0.3750 0.4500 0.3750 0.4340 27,110 -0.02(-3.56%)
May 16, 2017 0.4361 0.4500 0.3800 0.4500 3,360 +0.00(+0.00%)
May 15, 2017 0.4300 0.4700 0.4185 0.4500 40,142 +0.02(+4.65%)
May 12, 2017 0.4280 0.4550 0.3900 0.4300 80,400 -0.02(-4.12%)
May 11, 2017 0.4400 0.4500 0.3900 0.4485 51,190 +0.01(+2.16%)
May 10, 2017 0.3751 0.4400 0.3700 0.4390 124,573 +0.06(+15.53%)
May 09, 2017 0.3800 0.3900 0.3600 0.3800 26,859 +0.03(+8.57%)
May 08, 2017 0.3500 0.3700 0.3500 0.3500 92,938 -0.02(-5.41%)
May 05, 2017 0.3800 0.3980 0.3600 0.3700 69,733 -0.03(-7.04%)
May 04, 2017 0.3802 0.4100 0.3700 0.3980 34,494 -0.00(-0.50%)
May 03, 2017 0.4000 0.4000 0.3700 0.4000 20,292 +0.00(+0.00%)
May 02, 2017 0.4400 0.4400 0.3600 0.4000 34,566 -0.01(-2.44%)
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.