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, 2019 0.5337 0.5690 0.5183 0.5264 45,100 +0.01(+1.25%)
Apr 29, 2019 0.5425 0.5600 0.5000 0.5199 36,676 -0.04(-7.16%)
Apr 26, 2019 0.5600 0.5690 0.5310 0.5600 30,000 -0.01(-1.58%)
Apr 25, 2019 0.5100 0.5731 0.5100 0.5690 27,887 +0.03(+6.36%)
Apr 24, 2019 0.5220 0.5450 0.5000 0.5350 14,982 +0.01(+0.94%)
Apr 23, 2019 0.5300 0.5470 0.5000 0.5300 20,415 +0.00(+0.00%)
Apr 22, 2019 0.5871 0.5871 0.5100 0.5300 106,241 -0.04(-6.85%)
Apr 18, 2019 0.5550 0.5800 0.5500 0.5690 22,700 +0.01(+2.52%)
Apr 17, 2019 0.5800 0.5899 0.5550 0.5550 16,859 +0.01(+0.91%)
Apr 16, 2019 0.5800 0.6000 0.5500 0.5500 27,277 -0.03(-5.98%)
Apr 15, 2019 0.5991 0.6300 0.5600 0.5850 77,286 +0.01(+0.86%)
Apr 12, 2019 0.5900 0.5994 0.5700 0.5800 40,900 +0.00(+0.00%)
Apr 11, 2019 0.5300 0.5923 0.5300 0.5800 50,482 +0.05(+9.43%)
Apr 10, 2019 0.4960 0.5500 0.4870 0.5300 48,208 +0.03(+6.00%)
Apr 09, 2019 0.5000 0.5000 0.4700 0.5000 7,532 +0.00(+0.81%)
Apr 08, 2019 0.4820 0.4974 0.4820 0.4960 11,740 +0.00(+1.00%)
Apr 05, 2019 0.4821 0.4980 0.4800 0.4911 16,300 -0.01(-1.39%)
Apr 04, 2019 0.4650 0.5000 0.4650 0.4980 12,149 +0.02(+3.75%)
Apr 03, 2019 0.4799 0.4800 0.4650 0.4800 25,870 -0.00(-0.46%)
Apr 02, 2019 0.4700 0.4822 0.4490 0.4822 37,333 +0.00(+0.00%)
Apr 01, 2019 0.4420 0.4822 0.4400 0.4822 27,601 +0.01(+2.60%)
Mar 29, 2019 0.4590 0.4720 0.4410 0.4700 7,900 +0.03(+7.50%)
Mar 28, 2019 0.4500 0.4750 0.4350 0.4372 5,450 -0.02(-4.94%)
Mar 27, 2019 0.4575 0.4800 0.4221 0.4599 51,033 +0.02(+4.52%)
Mar 26, 2019 0.4400 0.4751 0.4200 0.4400 121,295 -0.02(-4.99%)
Mar 25, 2019 0.4308 0.4700 0.4200 0.4631 76,468 +0.01(+2.91%)
Mar 22, 2019 0.4403 0.4500 0.4350 0.4500 23,700 +0.02(+3.45%)
Mar 21, 2019 0.4555 0.4555 0.4350 0.4350 39,158 -0.02(-3.95%)
Mar 20, 2019 0.5000 0.5100 0.4150 0.4529 122,251 -0.04(-8.51%)
Mar 19, 2019 0.5100 0.5100 0.4798 0.4950 167,636 -0.01(-1.00%)
Mar 18, 2019 0.5300 0.5300 0.4800 0.5000 26,783 -0.01(-1.75%)
Mar 15, 2019 0.4800 0.5240 0.4200 0.5089 64,500 +0.03(+6.02%)
Mar 14, 2019 0.5100 0.5100 0.4800 0.4800 15,493 +0.00(+0.00%)
Mar 13, 2019 0.4947 0.5155 0.4800 0.4800 14,240 -0.03(-5.88%)
Mar 12, 2019 0.5100 0.5250 0.4850 0.5100 40,633 +0.00(+0.00%)
Mar 11, 2019 0.5000 0.5380 0.5000 0.5100 78,123 +0.02(+5.13%)
Mar 08, 2019 0.5000 0.5300 0.4851 0.4851 28,600 -0.04(-7.42%)
Mar 07, 2019 0.5000 0.5246 0.5000 0.5240 12,399 +0.02(+4.80%)
Mar 06, 2019 0.5000 0.5280 0.5000 0.5000 18,451 +0.00(+0.00%)
Mar 05, 2019 0.5200 0.5200 0.4900 0.5000 12,605 -0.03(-4.80%)
Mar 04, 2019 0.5500 0.5500 0.4949 0.5252 123,034 -0.02(-4.51%)
Mar 01, 2019 0.5500 0.5500 0.5200 0.5500 9,100 +0.02(+3.77%)
Feb 28, 2019 0.5400 0.5500 0.5200 0.5300 40,388 -0.01(-1.85%)
Feb 27, 2019 0.5200 0.5500 0.5100 0.5400 8,335 +0.02(+3.19%)
Feb 26, 2019 0.5500 0.5500 0.5233 0.5233 23,703 +0.00(+0.63%)
Feb 25, 2019 0.5500 0.5601 0.5200 0.5200 16,159 -0.04(-7.14%)
Feb 22, 2019 0.5300 0.5700 0.5300 0.5600 19,100 +0.04(+7.69%)
Feb 21, 2019 0.5400 0.5800 0.5200 0.5200 33,280 -0.02(-3.70%)
Feb 20, 2019 0.5467 0.5800 0.5400 0.5400 45,954 -0.03(-5.26%)
Feb 19, 2019 0.5700 0.5999 0.5520 0.5700 33,876 -0.02(-3.39%)
Feb 15, 2019 0.5800 0.6000 0.5700 0.5900 25,600 -0.01(-1.68%)
Feb 14, 2019 0.5800 0.6180 0.5700 0.6001 23,366 +0.00(+0.35%)
Feb 13, 2019 0.5714 0.6293 0.5201 0.5980 105,877 +0.00(+0.00%)
Feb 12, 2019 0.6090 0.6450 0.5400 0.5980 66,360 -0.01(-1.81%)
Feb 11, 2019 0.6420 0.6524 0.6090 0.6090 85,508 -0.03(-4.84%)
Feb 08, 2019 0.6100 0.6400 0.6000 0.6400 19,400 +0.04(+6.67%)
Feb 07, 2019 0.6000 0.6100 0.5800 0.6000 35,644 -0.01(-1.64%)
Feb 06, 2019 0.6000 0.6200 0.5800 0.6100 17,318 +0.01(+2.18%)
Feb 05, 2019 0.6021 0.6200 0.5600 0.5970 37,498 +0.02(+2.93%)
Feb 04, 2019 0.6300 0.6509 0.5737 0.5800 36,679 -0.05(-7.94%)
Feb 01, 2019 0.6650 0.6650 0.5990 0.6300 130,700 -0.04(-5.26%)
Jan 31, 2019 0.6700 0.6700 0.6400 0.6650 16,489 +0.01(+0.76%)
Jan 30, 2019 0.6400 0.6617 0.6351 0.6600 11,314 +0.01(+1.54%)
Jan 29, 2019 0.6800 0.6800 0.6300 0.6500 19,737 -0.03(-4.38%)
Jan 28, 2019 0.6500 0.6800 0.6310 0.6798 18,722 +0.01(+1.46%)
Jan 25, 2019 0.6400 0.6700 0.6300 0.6700 27,000 +0.00(+0.00%)
Jan 24, 2019 0.6509 0.6800 0.6310 0.6700 14,771 +0.01(+1.82%)
Jan 23, 2019 0.6251 0.6900 0.6251 0.6580 26,003 +0.03(+4.44%)
Jan 22, 2019 0.6900 0.7000 0.6300 0.6300 38,428 -0.04(-5.97%)
Jan 18, 2019 0.6600 0.6700 0.6400 0.6700 38,100 +0.00(+0.00%)
Jan 17, 2019 0.6400 0.6786 0.6248 0.6700 9,047 -0.01(-1.41%)
Jan 16, 2019 0.6999 0.7000 0.6230 0.6796 25,552 -0.00(-0.06%)
Jan 15, 2019 0.7000 0.7100 0.6200 0.6800 35,145 +0.01(+1.49%)
Jan 14, 2019 0.6700 0.7300 0.6400 0.6700 131,080 +0.03(+4.69%)
Jan 11, 2019 0.6200 0.6400 0.5900 0.6400 3,400 +0.02(+3.39%)
Jan 10, 2019 0.6000 0.6300 0.6000 0.6190 6,375 -0.01(-1.35%)
Jan 09, 2019 0.5900 0.6400 0.5900 0.6275 35,211 -0.01(-1.95%)
Jan 08, 2019 0.6200 0.6500 0.5800 0.6400 37,835 +0.03(+4.94%)
Jan 07, 2019 0.6200 0.6200 0.5830 0.6099 3,272 +0.00(+0.81%)
Jan 04, 2019 0.5860 0.6200 0.5840 0.6050 9,300 +0.01(+2.46%)
Jan 03, 2019 0.6100 0.6200 0.5800 0.5905 32,417 -0.02(-3.20%)
Jan 02, 2019 0.5800 0.6300 0.5600 0.6100 22,036 +0.03(+5.17%)
Dec 31, 2018 0.6200 0.6200 0.5800 0.5800 40,900 -0.02(-3.33%)
Dec 28, 2018 0.5600 0.6500 0.5600 0.6000 35,200 +0.02(+3.00%)
Dec 27, 2018 0.5947 0.6370 0.5576 0.5825 28,633 -0.02(-3.72%)
Dec 26, 2018 0.6000 0.6594 0.6000 0.6050 31,622 +0.01(+0.83%)
Dec 24, 2018 0.5100 0.6150 0.5000 0.6000 41,300 +0.08(+15.38%)
Dec 21, 2018 0.5700 0.5750 0.5200 0.5200 35,300 -0.02(-3.72%)
Dec 20, 2018 0.5300 0.5650 0.5300 0.5401 105,931 -0.03(-4.91%)
Dec 19, 2018 0.5700 0.5700 0.5350 0.5680 125,296 +0.00(+0.69%)
Dec 18, 2018 0.5800 0.6000 0.5505 0.5641 95,028 -0.01(-2.40%)
Dec 17, 2018 0.6600 0.6600 0.5309 0.5780 286,325 -0.05(-8.25%)
Dec 14, 2018 0.6200 0.6600 0.6100 0.6300 52,200 -0.03(-3.82%)
Dec 13, 2018 0.6700 0.6850 0.6211 0.6550 36,030 +0.02(+2.34%)
Dec 12, 2018 0.6561 0.6949 0.6040 0.6400 119,703 +0.01(+1.59%)
Dec 11, 2018 0.6100 0.6446 0.6000 0.6300 23,154 -0.01(-1.25%)
Dec 10, 2018 0.6458 0.6980 0.5602 0.6380 60,250 -0.01(-0.93%)
Dec 07, 2018 0.6900 0.6950 0.6320 0.6440 23,600 +0.01(+1.32%)
Dec 06, 2018 0.6700 0.7499 0.6020 0.6356 119,970 -0.05(-7.88%)
Dec 04, 2018 0.7200 0.7500 0.6900 0.6900 86,900 -0.03(-4.11%)
Dec 03, 2018 0.7200 0.7200 0.7190 0.7196 19,631 +0.01(+0.93%)
Nov 30, 2018 0.7450 0.7500 0.7000 0.7130 79,300 +0.00(+0.25%)
Nov 29, 2018 0.7450 0.7450 0.7000 0.7112 54,535 -0.01(-1.08%)
Nov 28, 2018 0.7000 0.7500 0.7000 0.7190 84,316 -0.03(-3.55%)
Nov 27, 2018 0.7000 0.7500 0.7000 0.7455 33,830 +0.05(+6.50%)
Nov 26, 2018 0.7600 0.7600 0.7000 0.7000 44,301 -0.06(-7.89%)
Nov 23, 2018 0.7500 0.8000 0.7500 0.7600 9,900 +0.01(+1.33%)
Nov 21, 2018 0.7500 0.7500 0.7500 0 +0.02(+3.04%)
Nov 20, 2018 0.7375 0.7380 0.7140 0.7279 55,157 -0.00(-0.64%)
Nov 19, 2018 0.7300 0.7380 0.7200 0.7326 33,211 +0.02(+3.18%)
Nov 16, 2018 0.6900 0.7300 0.6800 0.7100 54,200 +0.02(+2.91%)
Nov 15, 2018 0.6500 0.6900 0.6415 0.6899 15,774 +0.03(+4.53%)
Nov 14, 2018 0.6800 0.6900 0.6400 0.6600 31,546 -0.02(-2.94%)
Nov 13, 2018 0.6400 0.6899 0.6400 0.6800 12,658 +0.03(+4.62%)
Nov 12, 2018 0.6900 0.6900 0.6400 0.6500 21,847 -0.02(-2.99%)
Nov 09, 2018 0.6800 0.6900 0.6700 0.6700 12,500 -0.01(-1.17%)
Nov 08, 2018 0.6900 0.6900 0.6551 0.6779 13,567 -0.01(-1.75%)
Nov 07, 2018 0.6500 0.6960 0.6500 0.6900 16,450 -0.01(-1.15%)
Nov 06, 2018 0.6400 0.7090 0.6400 0.6980 15,082 +0.04(+5.82%)
Nov 05, 2018 0.6951 0.7099 0.6596 0.6596 52,109 -0.02(-3.00%)
Nov 02, 2018 0.7100 0.7200 0.6700 0.6800 11,300 -0.02(-2.86%)
Nov 01, 2018 0.7100 0.7300 0.6720 0.7000 58,110 +0.01(+1.45%)
Oct 31, 2018 0.7100 0.7100 0.6497 0.6900 34,155 +0.01(+1.08%)
Oct 30, 2018 0.6500 0.7095 0.6500 0.6826 33,824 +0.03(+3.91%)
Oct 29, 2018 0.6600 0.6600 0.6486 0.6569 21,487 -0.01(-1.22%)
Oct 26, 2018 0.6700 0.6700 0.6120 0.6650 37,900 +0.02(+2.31%)
Oct 25, 2018 0.6250 0.6798 0.6250 0.6500 32,262 -0.03(-4.83%)
Oct 24, 2018 0.6600 0.6850 0.6401 0.6830 12,003 +0.01(+1.96%)
Oct 23, 2018 0.6806 0.6950 0.6300 0.6699 45,176 +0.01(+1.96%)
Oct 22, 2018 0.7300 0.7300 0.6570 0.6570 23,641 -0.05(-7.46%)
Oct 19, 2018 0.6600 0.7200 0.6400 0.7100 44,700 +0.03(+4.43%)
Oct 18, 2018 0.7250 0.7250 0.6600 0.6799 30,358 -0.02(-3.29%)
Oct 17, 2018 0.6800 0.7163 0.6714 0.7030 41,183 +0.02(+3.14%)
Oct 16, 2018 0.7299 0.7300 0.6551 0.6816 71,274 -0.05(-6.63%)
Oct 15, 2018 0.7100 0.7600 0.6702 0.7300 176,094 +0.02(+2.82%)
Oct 12, 2018 0.6000 0.7150 0.6000 0.7100 165,700 +0.10(+17.32%)
Oct 11, 2018 0.6900 0.6900 0.6052 0.6052 91,897 -0.06(-9.67%)
Oct 10, 2018 0.6600 0.7000 0.6599 0.6700 117,083 +0.01(+1.52%)
Oct 09, 2018 0.7500 0.7800 0.6600 0.6600 130,003 -0.07(-9.59%)
Oct 08, 2018 0.7777 0.7899 0.7000 0.7300 36,530 -0.01(-1.35%)
Oct 05, 2018 0.8100 0.8100 0.7100 0.7400 254,900 -0.06(-6.92%)
Oct 04, 2018 0.8344 0.8344 0.7850 0.7950 73,198 -0.02(-2.95%)
Oct 03, 2018 0.8300 0.8796 0.8031 0.8192 17,501 -0.01(-0.70%)
Oct 02, 2018 0.8000 0.8400 0.7902 0.8250 113,288 +0.01(+1.85%)
Oct 01, 2018 0.8100 0.8998 0.8100 0.8100 83,188 -0.04(-5.04%)
Sep 28, 2018 0.8780 0.8850 0.8500 0.8530 67,700 -0.03(-2.85%)
Sep 27, 2018 0.8150 0.8910 0.8150 0.8780 49,882 +0.03(+3.29%)
Sep 26, 2018 0.9000 0.9000 0.8051 0.8500 231,923 -0.05(-5.56%)
Sep 25, 2018 0.9600 0.9600 0.8700 0.9000 355,539 -0.06(-6.73%)
Sep 24, 2018 0.9500 1.050 0.8711 0.9649 620,431 +0.01(+1.57%)
Sep 21, 2018 0.7800 0.9600 0.7500 0.9500 922,200 +0.17(+21.79%)
Sep 20, 2018 0.7500 0.7900 0.7301 0.7800 115,722 +0.05(+6.12%)
Sep 19, 2018 0.7500 0.7638 0.7350 0.7350 113,327 -0.01(-0.68%)
Sep 18, 2018 0.7100 0.7500 0.7015 0.7400 100,269 +0.03(+4.21%)
Sep 17, 2018 0.6830 0.7200 0.6790 0.7101 93,388 +0.03(+4.43%)
Sep 14, 2018 0.6900 0.7000 0.6700 0.6800 115,900 +0.00(+0.00%)
Sep 13, 2018 0.6500 0.6800 0.6337 0.6800 94,583 +0.03(+4.62%)
Sep 12, 2018 0.6000 0.6500 0.5950 0.6500 98,704 +0.03(+4.84%)
Sep 11, 2018 0.5900 0.6300 0.5830 0.6200 108,086 +0.00(+0.24%)
Sep 10, 2018 0.6080 0.6250 0.5994 0.6185 83,624 +0.04(+6.64%)
Sep 07, 2018 0.5900 0.6300 0.5600 0.5800 81,600 -0.01(-2.19%)
Sep 06, 2018 0.6000 0.6000 0.5700 0.5930 54,036 -0.01(-1.17%)
Sep 05, 2018 0.5810 0.6297 0.5800 0.6000 38,360 -0.00(-0.17%)
Sep 04, 2018 0.6000 0.6200 0.5810 0.6010 68,989 +0.00(+0.17%)
Aug 31, 2018 0.6000 0.6000 0.6000 0 +0.02(+2.77%)
Aug 30, 2018 0.5475 0.5838 0.5224 0.5838 72,948 +0.02(+4.25%)
Aug 29, 2018 0.5000 0.5600 0.5000 0.5600 137,501 +0.03(+5.30%)
Aug 28, 2018 0.5200 0.5563 0.5001 0.5318 80,177 -0.02(-3.31%)
Aug 27, 2018 0.5571 0.5600 0.5252 0.5500 143,961 +0.00(+0.00%)
Aug 24, 2018 0.5400 0.5700 0.5400 0.5500 25,300 -0.01(-1.61%)
Aug 23, 2018 0.5750 0.5750 0.5389 0.5590 99,686 -0.01(-1.93%)
Aug 22, 2018 0.5100 0.5800 0.5100 0.5700 52,909 +0.02(+3.11%)
Aug 21, 2018 0.5735 0.5900 0.5528 0.5528 61,503 -0.02(-3.63%)
Aug 20, 2018 0.6100 0.6100 0.5350 0.5736 87,416 -0.00(-0.59%)
Aug 17, 2018 0.6450 0.6450 0.5400 0.5770 504,800 -0.03(-5.41%)
Aug 16, 2018 0.5500 0.6200 0.5500 0.6100 209,468 +0.07(+14.02%)
Aug 15, 2018 0.5800 0.6500 0.5350 0.5350 691,795 -0.04(-7.76%)
Aug 14, 2018 0.5700 0.5800 0.5500 0.5800 77,600 +0.00(+0.43%)
Aug 13, 2018 0.6069 0.6089 0.5100 0.5775 122,345 -0.01(-2.12%)
Aug 10, 2018 0.6000 0.6000 0.5800 0.5900 52,100 -0.01(-1.65%)
Aug 09, 2018 0.6181 0.6399 0.5514 0.5999 132,362 -0.03(-4.78%)
Aug 08, 2018 0.6350 0.6499 0.6157 0.6300 36,331 -0.02(-3.08%)
Aug 07, 2018 0.6657 0.6657 0.6112 0.6500 156,444 -0.01(-0.88%)
Aug 06, 2018 0.6571 0.7899 0.6300 0.6558 654,494 +0.03(+4.10%)
Aug 03, 2018 0.5600 0.6500 0.5500 0.6300 401,500 +0.08(+14.55%)
Aug 02, 2018 0.5600 0.5600 0.5260 0.5500 83,193 -0.01(-1.35%)
Aug 01, 2018 0.5600 0.5600 0.5400 0.5575 55,338 +0.01(+1.36%)
Jul 31, 2018 0.5500 0.5700 0.5364 0.5500 112,447 -0.00(-0.88%)
Jul 30, 2018 0.5450 0.5690 0.5022 0.5549 61,521 +0.01(+2.76%)
Jul 27, 2018 0.5100 0.5500 0.5000 0.5400 76,200 +0.02(+3.85%)
Jul 26, 2018 0.5314 0.5348 0.4910 0.5200 40,811 -0.01(-0.95%)
Jul 25, 2018 0.5399 0.5399 0.5001 0.5250 50,660 -0.02(-2.78%)
Jul 24, 2018 0.5400 0.5400 0.4910 0.5400 122,384 +0.01(+1.18%)
Jul 23, 2018 0.5000 0.5400 0.4900 0.5337 108,397 +0.02(+3.79%)
Jul 20, 2018 0.5400 0.5400 0.5000 0.5142 69,514 -0.03(-4.78%)
Jul 19, 2018 0.5700 0.5700 0.5250 0.5400 80,234 -0.03(-5.26%)
Jul 18, 2018 0.5500 0.5800 0.5104 0.5700 205,074 +0.03(+5.56%)
Jul 17, 2018 0.5000 0.5500 0.4900 0.5400 169,004 +0.05(+10.20%)
Jul 16, 2018 0.4800 0.4900 0.4600 0.4900 54,779 +0.01(+2.08%)
Jul 13, 2018 0.4500 0.4800 0.4500 0.4800 45,283 +0.01(+2.88%)
Jul 12, 2018 0.4892 0.4892 0.4500 0.4666 39,043 -0.01(-1.78%)
Jul 11, 2018 0.4600 0.4846 0.4600 0.4750 39,682 +0.01(+1.06%)
Jul 10, 2018 0.4512 0.4891 0.4512 0.4700 51,060 +0.02(+4.21%)
Jul 09, 2018 0.4600 0.4780 0.4401 0.4510 74,966 +0.00(+0.22%)
Jul 06, 2018 0.4500 0.4703 0.4499 0.4500 108,445 -0.01(-1.31%)
Jul 05, 2018 0.4661 0.4768 0.4300 0.4560 65,428 -0.01(-3.00%)
Jul 03, 2018 0.4701 0.4701 0.4701 0 -0.00(-0.61%)
Jul 02, 2018 0.4800 0.4800 0.4300 0.4730 136,859 -0.01(-1.46%)
Jun 29, 2018 0.5380 0.4500 0.4800 172,350 -0.00(-0.83%)
Jun 28, 2018 0.4855 0.5099 0.4600 0.4840 107,383 -0.03(-5.10%)
Jun 27, 2018 0.5300 0.5300 0.4500 0.5100 180,003 -0.02(-3.77%)
Jun 26, 2018 0.5400 0.5400 0.5003 0.5300 82,711 -0.01(-1.12%)
Jun 25, 2018 0.5500 0.5802 0.4700 0.5360 286,456 -0.05(-7.94%)
Jun 22, 2018 0.5600 0.5900 0.5504 0.5822 296,953 +0.02(+4.31%)
Jun 21, 2018 0.5000 0.5699 0.5000 0.5581 335,871 +0.04(+8.38%)
Jun 20, 2018 0.4540 0.5200 0.4400 0.5150 250,627 +0.05(+9.57%)
Jun 19, 2018 0.4499 0.4900 0.4350 0.4700 114,252 +0.01(+2.73%)
Jun 18, 2018 0.4250 0.4700 0.4250 0.4575 40,675 +0.03(+7.39%)
Jun 15, 2018 0.4580 0.4260 0.4260 80,737 -0.03(-6.99%)
Jun 14, 2018 0.4400 0.4800 0.4400 0.4580 76,868 +0.02(+4.09%)
Jun 13, 2018 0.4717 0.4823 0.4320 0.4400 43,931 -0.04(-8.33%)
Jun 12, 2018 0.4600 0.4888 0.4503 0.4800 108,670 +0.02(+4.35%)
Jun 11, 2018 0.4750 0.5000 0.4401 0.4600 270,488 -0.01(-3.16%)
Jun 08, 2018 0.3300 0.4791 0.3300 0.4750 204,002 +0.07(+18.64%)
Jun 07, 2018 0.4300 0.4300 0.3800 0.4004 125,781 -0.02(-4.67%)
Jun 06, 2018 0.4200 303,300 -0.01(-2.33%)
Jun 05, 2018 0.3100 0.4490 0.3100 0.4300 541,663 +0.11(+34.37%)
Jun 04, 2018 0.2950 0.3369 0.2950 0.3200 188,350 +0.02(+4.92%)
Jun 01, 2018 0.3100 0.3100 0.3001 0.3050 44,485 +0.01(+1.67%)
May 31, 2018 0.3007 0.3100 0.2950 0.3000 39,219 -0.00(-0.23%)
May 30, 2018 0.2901 0.3100 0.2900 0.3007 25,064 +0.01(+2.28%)
May 29, 2018 0.3000 0.3000 0.2900 0.2940 11,971 -0.00(-1.34%)
May 25, 2018 0.2980 0.2980 0.2980 0 -0.01(-3.87%)
May 24, 2018 0.3000 0.3100 0.3000 0.3100 53,269 +0.01(+1.66%)
May 23, 2018 0.3000 0.3200 0.3000 0.3049 38,996 -0.00(-1.60%)
May 22, 2018 0.3100 0.3250 0.3000 0.3099 64,903 -0.00(-0.10%)
May 21, 2018 0.2830 0.3369 0.2830 0.3102 281,079 +0.00(+0.06%)
May 18, 2018 0.2800 0.3100 0.2620 0.3100 51,356 +0.02(+8.01%)
May 17, 2018 0.2600 0.2890 0.2600 0.2870 73,167 +0.00(+1.13%)
May 16, 2018 0.2700 0.2900 0.2600 0.2838 28,852 -0.00(-1.46%)
May 15, 2018 0.2860 0.3000 0.2400 0.2880 60,889 +0.00(+0.70%)
May 14, 2018 0.2800 0.3099 0.2700 0.2860 74,567 +0.00(+0.56%)
May 11, 2018 0.2500 0.3000 0.2500 0.2844 150,100 +0.02(+6.33%)
May 10, 2018 0.2370 0.2750 0.2300 0.2675 241,952 +0.03(+12.86%)
May 09, 2018 0.2352 0.2371 0.2298 0.2370 58,781 +0.00(+1.28%)
May 08, 2018 0.2340 0.2349 0.2340 0.2340 8,840 -0.00(-0.78%)
May 07, 2018 0.2359 0.2359 0.2340 0.2358 12,671 -0.00(-0.02%)
May 04, 2018 0.2350 0.2364 0.2350 0.2359 9,762 -0.00(-0.42%)
May 03, 2018 0.2370 0.2370 0.2350 0.2369 27,673 +0.00(+0.34%)
May 02, 2018 0.2450 0.2450 0.2350 0.2361 26,782 -0.00(-1.62%)
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.