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

Southern Silver Exploration Corp (OP: SSVFF )

0.1806 -0.0074 (-3.94%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 12, 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 (%)
May 31, 2017 0.2831 0.2940 0.2831 0.2844 8,050 -0.01(-4.95%)
May 30, 2017 0.3060 0.3060 0.2992 0.2992 3,489 -0.00(-1.29%)
May 26, 2017 0.2875 0.3053 0.2800 0.3031 131,700 +0.02(+8.17%)
May 25, 2017 0.2850 0.2850 0.2802 0.2802 15,500 -0.01(-3.68%)
May 24, 2017 0.2980 0.3020 0.2886 0.2909 82,599 -0.01(-3.07%)
May 23, 2017 0.3250 0.3250 0.2950 0.3001 59,250 -0.03(-9.06%)
May 22, 2017 0.3370 0.3380 0.3200 0.3300 72,491 +0.01(+2.07%)
May 19, 2017 0.3150 0.3233 0.3080 0.3233 44,950 +0.00(+1.03%)
May 18, 2017 0.3406 0.3450 0.3180 0.3200 85,800 -0.02(-5.88%)
May 17, 2017 0.3103 0.3474 0.3103 0.3400 174,912 +0.03(+11.18%)
May 16, 2017 0.2926 0.3143 0.2926 0.3058 101,295 +0.01(+5.09%)
May 15, 2017 0.2900 0.2910 0.2730 0.2910 30,800 +0.01(+2.83%)
May 12, 2017 0.2935 0.2935 0.2830 0.2830 10,450 -0.00(-1.39%)
May 11, 2017 0.3000 0.3034 0.2800 0.2870 103,689 +0.00(+0.00%)
May 10, 2017 0.2939 0.2990 0.2867 0.2870 21,100 -0.01(-3.20%)
May 09, 2017 0.2725 0.2965 0.2700 0.2965 68,600 -0.03(-8.77%)
May 08, 2017 0.2820 0.3250 0.2820 0.3250 20,600 +0.03(+9.80%)
May 05, 2017 0.2816 0.2970 0.2797 0.2960 11,200 +0.01(+4.96%)
May 04, 2017 0.2766 0.2862 0.2750 0.2820 22,540 -0.00(-1.05%)
May 03, 2017 0.2930 0.2940 0.2779 0.2850 21,865 -0.01(-1.72%)
May 02, 2017 0.2909 0.2909 0.2900 0.2900 3,000 +0.01(+1.75%)
May 01, 2017 0.2849 0.2946 0.2830 0.2850 17,460 +0.01(+3.04%)
Apr 28, 2017 0.2800 0.2984 0.2742 0.2766 107,983 -0.00(-0.79%)
Apr 27, 2017 0.2800 0.2950 0.2724 0.2788 42,333 -0.00(-0.96%)
Apr 26, 2017 0.2800 0.2930 0.2800 0.2815 24,782 -0.00(-0.11%)
Apr 25, 2017 0.3010 0.3034 0.2800 0.2818 73,981 -0.04(-11.88%)
Apr 24, 2017 0.3131 0.3198 0.3025 0.3198 55,547 -0.00(-1.08%)
Apr 21, 2017 0.3370 0.3400 0.3131 0.3233 127,857 -0.02(-4.91%)
Apr 20, 2017 0.3324 0.3453 0.3269 0.3400 78,485 -0.01(-4.17%)
Apr 19, 2017 0.3425 0.3548 0.3324 0.3548 56,500 +0.01(+2.87%)
Apr 18, 2017 0.3566 0.3566 0.3320 0.3449 54,627 -0.02(-4.72%)
Apr 17, 2017 0.3411 0.3620 0.3411 0.3620 10,103 +0.01(+2.84%)
Apr 13, 2017 0.3460 0.3533 0.3460 0.3520 5,000 -0.01(-2.25%)
Apr 12, 2017 0.3638 0.3640 0.3491 0.3601 35,899 -0.01(-1.61%)
Apr 11, 2017 0.3609 0.3660 0.3590 0.3660 40,850 +0.00(+1.13%)
Apr 10, 2017 0.3423 0.3619 0.3423 0.3619 39,716 +0.01(+4.23%)
Apr 07, 2017 0.3692 0.3692 0.3410 0.3472 63,800 -0.02(-5.70%)
Apr 06, 2017 0.3500 0.3682 0.3457 0.3682 60,890 -0.00(-1.31%)
Apr 05, 2017 0.3540 0.3738 0.3493 0.3731 77,140 +0.01(+2.39%)
Apr 04, 2017 0.3600 0.3650 0.3400 0.3644 126,830 -0.00(-0.30%)
Apr 03, 2017 0.3600 0.3785 0.3600 0.3655 12,900 -0.00(-0.63%)
Mar 31, 2017 0.3670 0.3742 0.3660 0.3678 29,000 -0.00(-1.26%)
Mar 30, 2017 0.3694 0.3800 0.3694 0.3725 19,166 -0.00(-0.13%)
Mar 29, 2017 0.3904 0.4000 0.3669 0.3730 72,864 -0.02(-4.36%)
Mar 28, 2017 0.3927 0.3933 0.3830 0.3900 34,500 -0.01(-2.82%)
Mar 27, 2017 0.3996 0.4013 0.3830 0.4013 10,940 +0.00(+0.32%)
Mar 24, 2017 0.3991 0.4000 0.3803 0.4000 7,400 +0.00(+0.23%)
Mar 23, 2017 0.4075 0.4110 0.3870 0.3991 38,650 -0.01(-2.42%)
Mar 22, 2017 0.4145 0.4145 0.3900 0.4090 6,700 +0.00(+0.81%)
Mar 21, 2017 0.3890 0.4248 0.3890 0.4057 51,750 +0.02(+4.03%)
Mar 20, 2017 0.4011 0.4172 0.3900 0.3900 53,293 -0.01(-1.27%)
Mar 17, 2017 0.3931 0.3950 0.3724 0.3950 20,219 -0.01(-3.42%)
Mar 16, 2017 0.4103 0.4176 0.3923 0.4090 57,259 +0.01(+2.02%)
Mar 15, 2017 0.3695 0.4009 0.3695 0.4009 86,896 +0.02(+4.62%)
Mar 14, 2017 0.3895 0.3980 0.3681 0.3832 92,055 -0.01(-1.97%)
Mar 13, 2017 0.3958 0.4139 0.3662 0.3909 328,309 -0.00(-0.99%)
Mar 10, 2017 0.3915 0.4058 0.3750 0.3948 90,736 +0.01(+3.35%)
Mar 09, 2017 0.4090 0.4090 0.3800 0.3820 95,557 -0.03(-6.74%)
Mar 08, 2017 0.3980 0.4194 0.3906 0.4096 195,714 +0.03(+7.79%)
Mar 07, 2017 0.3742 0.4230 0.3742 0.3800 422,583 +0.01(+2.10%)
Mar 06, 2017 0.3683 0.3722 0.3460 0.3722 58,400 +0.01(+3.05%)
Mar 03, 2017 0.3561 0.3638 0.3320 0.3612 117,546 +0.00(+0.75%)
Mar 02, 2017 0.3939 0.3939 0.3565 0.3585 71,810 -0.01(-3.11%)
Mar 01, 2017 0.3777 0.3998 0.3700 0.3700 102,540 -0.02(-4.15%)
Feb 28, 2017 0.4200 0.4200 0.3770 0.3860 162,812 -0.03(-8.10%)
Feb 27, 2017 0.4410 0.4480 0.4200 0.4200 76,841 -0.03(-5.85%)
Feb 24, 2017 0.4100 0.4560 0.3900 0.4461 395,547 +0.06(+14.15%)
Feb 23, 2017 0.3725 0.4081 0.3719 0.3908 125,900 +0.03(+8.62%)
Feb 22, 2017 0.3605 0.3606 0.3598 0.3598 4,375 -0.02(-4.97%)
Feb 21, 2017 0.3625 0.3820 0.3625 0.3786 20,970 +0.01(+2.80%)
Feb 17, 2017 0.3683 0.3683 0.3683 0 -0.01(-3.08%)
Feb 16, 2017 0.3879 0.3954 0.3764 0.3800 37,700 -0.01(-3.09%)
Feb 15, 2017 0.3871 0.4144 0.3762 0.3921 49,365 -0.03(-7.68%)
Feb 14, 2017 0.4313 0.4400 0.4150 0.4247 42,872 +0.00(+0.45%)
Feb 13, 2017 0.4068 0.4231 0.4068 0.4228 51,200 +0.02(+4.91%)
Feb 10, 2017 0.3876 0.4100 0.3850 0.4030 94,135 +0.01(+3.33%)
Feb 09, 2017 0.4260 0.4260 0.3900 0.3900 52,650 -0.03(-7.28%)
Feb 08, 2017 0.4355 0.4480 0.4060 0.4206 118,653 -0.01(-2.19%)
Feb 07, 2017 0.4277 0.4300 0.4150 0.4300 94,285 +0.01(+2.80%)
Feb 06, 2017 0.3960 0.4200 0.3900 0.4183 144,163 +0.05(+14.60%)
Feb 03, 2017 0.3400 0.3790 0.3400 0.3650 139,025 +0.01(+4.05%)
Feb 02, 2017 0.3500 0.3508 0.3398 0.3508 75,805 +0.00(+0.23%)
Feb 01, 2017 0.3413 0.3531 0.3352 0.3500 16,900 -0.00(-0.43%)
Jan 31, 2017 0.3400 0.3550 0.3339 0.3515 124,115 +0.03(+8.15%)
Jan 30, 2017 0.3250 0.3250 0.3200 0.3250 110,815 +0.01(+2.85%)
Jan 27, 2017 0.3300 0.3400 0.3150 0.3160 172,250 +0.01(+1.94%)
Jan 26, 2017 0.3000 0.3148 0.2900 0.3100 82,800 +0.00(+0.68%)
Jan 25, 2017 0.2970 0.3128 0.2800 0.3079 179,988 +0.02(+6.95%)
Jan 24, 2017 0.3188 0.3300 0.2746 0.2879 244,237 -0.03(-10.03%)
Jan 23, 2017 0.3464 0.3464 0.3182 0.3200 263,500 -0.02(-6.35%)
Jan 20, 2017 0.3535 0.3535 0.3230 0.3417 45,200 -0.01(-2.65%)
Jan 19, 2017 0.3257 0.3620 0.3257 0.3510 240,633 +0.02(+6.36%)
Jan 18, 2017 0.3440 0.3440 0.3254 0.3300 63,340 +0.00(+0.00%)
Jan 17, 2017 0.3569 0.3569 0.3300 0.3300 46,500 -0.02(-5.36%)
Jan 13, 2017 0.3487 0.3487 0.3487 0 +0.02(+5.67%)
Jan 12, 2017 0.3410 0.3410 0.3300 0.3300 24,965 +0.01(+3.45%)
Jan 11, 2017 0.3453 0.3490 0.3124 0.3190 50,996 -0.02(-4.69%)
Jan 10, 2017 0.3600 0.3629 0.3347 0.3347 24,670 -0.01(-3.68%)
Jan 09, 2017 0.3319 0.3652 0.3319 0.3475 59,375 +0.02(+6.92%)
Jan 06, 2017 0.3345 0.3383 0.3100 0.3250 66,200 +0.01(+1.72%)
Jan 05, 2017 0.2879 0.3300 0.2850 0.3195 113,491 +0.03(+12.10%)
Jan 04, 2017 0.2800 0.2899 0.2550 0.2850 96,608 +0.02(+8.78%)
Jan 03, 2017 0.2860 0.2966 0.2600 0.2620 22,204 +0.00(+0.00%)
Dec 30, 2016 0.2620 0.2620 0.2620 0 +0.02(+8.09%)
Dec 29, 2016 0.2390 0.2510 0.2380 0.2424 60,512 +0.00(+2.06%)
Dec 28, 2016 0.2208 0.2375 0.2208 0.2375 68,850 -0.00(-1.04%)
Dec 27, 2016 0.2360 0.2400 0.2360 0.2400 18,000 +0.02(+7.33%)
Dec 22, 2016 0.2236 0.2236 0.2236 0 +0.01(+6.48%)
Dec 21, 2016 0.2100 0.2100 0.1960 0.2100 10,100 -0.00(-0.80%)
Dec 20, 2016 0.2040 0.2130 0.1963 0.2117 35,000 -0.01(-6.33%)
Dec 19, 2016 0.2073 0.2260 0.2073 0.2260 6,000 -0.00(-1.70%)
Dec 16, 2016 0.2259 0.2374 0.2186 0.2299 121,105 -0.01(-6.09%)
Dec 15, 2016 0.2415 0.2500 0.2229 0.2448 63,832 -0.01(-5.48%)
Dec 14, 2016 0.2550 0.2799 0.2513 0.2590 75,500 -0.01(-3.32%)
Dec 13, 2016 0.2710 0.2710 0.2571 0.2679 16,100 -0.01(-3.98%)
Dec 12, 2016 0.2533 0.2790 0.2533 0.2790 21,000 +0.01(+3.68%)
Dec 09, 2016 0.2920 0.2920 0.2530 0.2691 6,200 +0.00(+1.55%)
Dec 08, 2016 0.2650 0.2650 0.2650 0.2650 5,000 -0.01(-1.85%)
Dec 07, 2016 0.2725 0.2850 0.2700 0.2700 88,630 -0.00(-1.10%)
Dec 06, 2016 0.2580 0.2770 0.2580 0.2730 89,800 +0.01(+1.90%)
Dec 05, 2016 0.2436 0.2745 0.2436 0.2679 20,060 +0.01(+3.04%)
Dec 02, 2016 0.2600 0.2600 0.2600 0.2600 300 +0.02(+8.33%)
Dec 01, 2016 0.2399 0.2400 0.2247 0.2400 13,450 -0.00(-0.04%)
Nov 30, 2016 0.2300 0.2401 0.2300 0.2401 29,300 +0.00(+1.74%)
Nov 29, 2016 0.2359 0.2360 0.2200 0.2360 40,130 +0.00(+0.85%)
Nov 28, 2016 0.2310 0.2398 0.2260 0.2340 83,700 -0.00(-1.68%)
Nov 25, 2016 0.2328 0.2425 0.2328 0.2380 7,600 -0.01(-4.65%)
Nov 23, 2016 0.2496 0.2496 0.2496 0 -0.01(-5.49%)
Nov 22, 2016 0.2857 0.2857 0.2641 0.2641 24,924 +0.00(+1.77%)
Nov 21, 2016 0.2367 0.2890 0.2330 0.2595 93,350 +0.02(+9.96%)
Nov 18, 2016 0.2310 0.2471 0.2310 0.2360 73,700 -0.02(-8.24%)
Nov 17, 2016 0.2369 0.2578 0.2360 0.2572 139,855 -0.00(-0.35%)
Nov 16, 2016 0.2453 0.2660 0.2450 0.2581 51,175 -0.01(-2.86%)
Nov 15, 2016 0.2570 0.2730 0.2570 0.2657 36,845 -0.00(-1.59%)
Nov 14, 2016 0.2343 0.2710 0.2280 0.2700 249,130 +0.02(+8.43%)
Nov 11, 2016 0.2650 0.2759 0.2348 0.2490 166,930 -0.03(-11.17%)
Nov 10, 2016 0.3050 0.3050 0.2650 0.2803 124,975 -0.03(-11.02%)
Nov 09, 2016 0.3090 0.3150 0.3000 0.3150 86,150 +0.01(+3.01%)
Nov 08, 2016 0.2979 0.3058 0.2910 0.3058 6,100 +0.00(+1.26%)
Nov 07, 2016 0.3234 0.3234 0.2940 0.3020 19,900 -0.04(-10.57%)
Nov 04, 2016 0.3159 0.3377 0.2940 0.3377 50,250 +0.04(+14.47%)
Nov 03, 2016 0.3330 0.3330 0.2950 0.2950 37,813 -0.05(-15.71%)
Nov 02, 2016 0.3254 0.3560 0.3220 0.3500 123,520 +0.03(+8.12%)
Nov 01, 2016 0.3180 0.3300 0.3074 0.3237 105,419 +0.01(+2.79%)
Oct 31, 2016 0.3041 0.3190 0.3041 0.3149 64,675 +0.01(+3.38%)
Oct 28, 2016 0.2910 0.3234 0.2780 0.3046 89,920 +0.01(+5.18%)
Oct 27, 2016 0.2896 0.2896 0.2896 0.2896 2,500 -0.01(-2.36%)
Oct 26, 2016 0.2899 0.2966 0.2784 0.2966 27,375 +0.01(+2.38%)
Oct 25, 2016 0.2753 0.2950 0.2753 0.2897 19,170 -0.01(-3.50%)
Oct 24, 2016 0.2950 0.3002 0.2750 0.3002 22,425 +0.00(+1.52%)
Oct 21, 2016 0.2980 0.3000 0.2957 0.2957 7,300 -0.03(-8.90%)
Oct 20, 2016 0.3073 0.3246 0.3073 0.3246 3,500 -0.01(-1.64%)
Oct 19, 2016 0.3300 0.3305 0.3300 0.3300 31,900 +0.00(+0.49%)
Oct 18, 2016 0.3230 0.3284 0.3230 0.3284 3,000 +0.01(+4.35%)
Oct 17, 2016 0.3025 0.3225 0.3024 0.3147 40,500 +0.01(+4.24%)
Oct 14, 2016 0.2970 0.3019 0.2635 0.3019 77,062 -0.00(-1.44%)
Oct 13, 2016 0.2875 0.3079 0.2875 0.3063 38,560 +0.03(+9.00%)
Oct 12, 2016 0.2737 0.2829 0.2699 0.2810 10,300 +0.01(+3.73%)
Oct 11, 2016 0.2720 0.2720 0.2648 0.2709 61,420 -0.01(-3.25%)
Oct 10, 2016 0.2600 0.2800 0.2500 0.2800 198,100 +0.01(+4.13%)
Oct 07, 2016 0.2588 0.2698 0.2588 0.2689 79,406 +0.01(+3.42%)
Oct 06, 2016 0.2479 0.2700 0.2440 0.2600 111,864 -0.00(-1.14%)
Oct 05, 2016 0.2557 0.2700 0.2314 0.2630 485,851 +0.00(+1.35%)
Oct 04, 2016 0.2832 0.2879 0.2500 0.2595 142,922 -0.05(-16.05%)
Oct 03, 2016 0.2952 0.3105 0.2900 0.3091 59,120 +0.00(+1.34%)
Sep 30, 2016 0.3082 0.3110 0.3006 0.3050 11,360 +0.02(+7.70%)
Sep 29, 2016 0.3225 0.3227 0.2783 0.2832 471,559 -0.03(-9.98%)
Sep 28, 2016 0.3085 0.3281 0.2940 0.3146 98,124 +0.01(+1.91%)
Sep 27, 2016 0.3000 0.3129 0.2968 0.3087 86,500 +0.00(+0.13%)
Sep 26, 2016 0.3170 0.3300 0.3042 0.3083 59,749 +0.00(+0.85%)
Sep 23, 2016 0.3137 0.3152 0.2943 0.3057 60,626 -0.01(-4.17%)
Sep 22, 2016 0.3100 0.3200 0.3060 0.3190 91,900 +0.01(+3.84%)
Sep 21, 2016 0.3300 0.3300 0.2875 0.3072 295,320 +0.00(+0.42%)
Sep 20, 2016 0.3110 0.3128 0.2892 0.3059 242,600 +0.01(+2.86%)
Sep 19, 2016 0.3108 0.3108 0.2900 0.2974 145,116 -0.01(-4.68%)
Sep 16, 2016 0.3117 0.3132 0.3046 0.3120 55,951 -0.00(-0.48%)
Sep 15, 2016 0.3460 0.3460 0.2986 0.3135 152,300 -0.02(-6.42%)
Sep 14, 2016 0.3339 0.3470 0.3238 0.3350 46,792 -0.01(-1.47%)
Sep 13, 2016 0.3598 0.3598 0.3370 0.3400 97,667 -0.03(-9.26%)
Sep 12, 2016 0.3670 0.3767 0.3306 0.3747 107,457 -0.01(-1.39%)
Sep 09, 2016 0.3950 0.4000 0.3648 0.3800 47,315 -0.02(-5.05%)
Sep 08, 2016 0.4204 0.4204 0.3850 0.4002 64,040 -0.02(-4.83%)
Sep 07, 2016 0.4150 0.4150 0.4000 0.4205 129,232 -0.00(-0.76%)
Sep 06, 2016 0.4100 0.4255 0.3952 0.4237 67,720 +0.02(+5.14%)
Sep 02, 2016 0.4030 0.4030 0.4030 0 +0.02(+4.65%)
Sep 01, 2016 0.3598 0.3914 0.3530 0.3851 238,023 +0.02(+6.91%)
Aug 31, 2016 0.3570 0.3676 0.3500 0.3602 56,300 +0.00(+0.33%)
Aug 30, 2016 0.3940 0.3940 0.3271 0.3590 179,786 -0.04(-10.03%)
Aug 29, 2016 0.3970 0.4160 0.3894 0.3990 59,550 -0.01(-2.66%)
Aug 26, 2016 0.3940 0.4301 0.3940 0.4099 182,501 +0.02(+5.40%)
Aug 25, 2016 0.3791 0.3920 0.3690 0.3889 92,387 +0.02(+4.26%)
Aug 24, 2016 0.3734 0.3908 0.3619 0.3730 170,374 -0.00(-1.22%)
Aug 23, 2016 0.4054 0.4130 0.3700 0.3776 141,550 -0.03(-6.44%)
Aug 22, 2016 0.4140 0.4140 0.3705 0.4036 119,060 -0.01(-3.42%)
Aug 19, 2016 0.4311 0.4311 0.4093 0.4179 112,600 -0.03(-5.88%)
Aug 18, 2016 0.4470 0.4569 0.4300 0.4440 43,750 -0.01(-2.42%)
Aug 17, 2016 0.4430 0.4553 0.4290 0.4550 194,833 -0.00(-0.07%)
Aug 16, 2016 0.4837 0.4837 0.4448 0.4553 259,609 -0.03(-5.54%)
Aug 15, 2016 0.4815 0.5160 0.4700 0.4820 272,650 -0.02(-3.41%)
Aug 12, 2016 0.4733 0.4990 0.4733 0.4990 98,753 +0.02(+4.02%)
Aug 11, 2016 0.4700 0.4879 0.4509 0.4797 119,146 +0.01(+2.02%)
Aug 10, 2016 0.4630 0.4857 0.4468 0.4702 129,185 +0.03(+7.75%)
Aug 09, 2016 0.4224 0.4468 0.4056 0.4364 147,634 +0.02(+4.65%)
Aug 08, 2016 0.3705 0.4227 0.3705 0.4170 110,000 +0.04(+11.44%)
Aug 05, 2016 0.3980 0.4043 0.3662 0.3742 93,397 -0.03(-6.73%)
Aug 04, 2016 0.4469 0.4560 0.3936 0.4012 47,421 -0.04(-8.38%)
Aug 03, 2016 0.4000 0.4600 0.3860 0.4379 75,243 +0.04(+9.75%)
Aug 02, 2016 0.3567 0.3993 0.3547 0.3990 217,144 +0.02(+5.00%)
Aug 01, 2016 0.3600 0.4000 0.3510 0.3800 118,205 +0.02(+6.15%)
Jul 29, 2016 0.3470 0.3800 0.3100 0.3580 256,358 +0.01(+4.10%)
Jul 28, 2016 0.3520 0.3550 0.3396 0.3439 88,202 -0.00(-0.03%)
Jul 27, 2016 0.3282 0.3440 0.3282 0.3440 24,300 +0.01(+2.47%)
Jul 26, 2016 0.3510 0.3510 0.2600 0.3357 73,357 -0.01(-4.06%)
Jul 25, 2016 0.3500 0.3700 0.3308 0.3499 98,241 +0.01(+1.72%)
Jul 22, 2016 0.3200 0.3500 0.3200 0.3440 56,349 +0.02(+7.50%)
Jul 21, 2016 0.2700 0.3230 0.2700 0.3200 122,405 +0.03(+10.34%)
Jul 20, 2016 0.2630 0.2902 0.2630 0.2900 50,645 +0.01(+3.57%)
Jul 19, 2016 0.2996 0.2996 0.2800 0.2800 86,000 -0.02(-7.83%)
Jul 18, 2016 0.2870 0.3040 0.2832 0.3038 6,400 +0.00(+0.26%)
Jul 15, 2016 0.3002 0.3124 0.2962 0.3030 34,100 +0.01(+2.71%)
Jul 14, 2016 0.2850 0.3080 0.2820 0.2950 15,500 -0.01(-1.67%)
Jul 13, 2016 0.2850 0.3126 0.2850 0.3000 58,286 +0.02(+6.76%)
Jul 12, 2016 0.2937 0.3096 0.2810 0.2810 44,330 -0.02(-5.55%)
Jul 11, 2016 0.3090 0.3090 0.1200 0.2975 125,350 -0.00(-1.13%)
Jul 08, 2016 0.3120 0.2860 0.3009 101,830 -0.00(-0.99%)
Jul 07, 2016 0.3170 0.3230 0.2944 0.3039 105,000 -0.05(-14.87%)
Jul 05, 2016 0.3570 0.3740 0.3350 0.3570 239,759 -0.01(-2.72%)
Jun 30, 2016 0.3670 0.3670 0.3670 0 +0.02(+5.22%)
Jun 29, 2016 0.3473 0.3488 0.3380 0.3488 17,700 +0.03(+9.00%)
Jun 28, 2016 0.3096 0.3327 0.3020 0.3200 86,399 -0.00(-0.93%)
Jun 27, 2016 0.3437 0.3500 0.3057 0.3230 63,685 -0.02(-6.38%)
Jun 24, 2016 0.3460 0.3523 0.3280 0.3450 220,987 +0.05(+15.42%)
Jun 23, 2016 0.2860 0.2990 0.2820 0.2989 81,100 -0.00(-0.03%)
Jun 22, 2016 0.3049 0.3050 0.2917 0.2990 35,455 -0.01(-3.39%)
Jun 21, 2016 0.3045 0.3140 0.2810 0.3095 89,100 -0.01(-2.37%)
Jun 20, 2016 0.3386 0.3465 0.3130 0.3170 40,800 -0.02(-4.52%)
Jun 17, 2016 0.3460 0.3500 0.3320 0.3320 30,611 -0.02(-6.74%)
Jun 16, 2016 0.3782 0.3782 0.3556 0.3560 40,715 -0.01(-3.13%)
Jun 15, 2016 0.3520 0.3700 0.3454 0.3675 71,535 +0.01(+2.31%)
Jun 14, 2016 0.3610 0.3760 0.3367 0.3592 186,225 +0.01(+3.52%)
Jun 13, 2016 0.3190 0.3890 0.3120 0.3470 203,381 +0.03(+9.64%)
Jun 10, 2016 0.2719 0.3200 0.2719 0.3165 326,804 +0.05(+18.54%)
Jun 09, 2016 0.2660 0.2710 0.2600 0.2670 81,500 +0.05(+24.48%)
Jun 08, 2016 0.2249 0.2295 0.2145 0.2145 105,930 +0.01(+4.38%)
Jun 07, 2016 0.2211 0.2220 0.2055 0.2055 19,000 -0.01(-3.61%)
Jun 06, 2016 0.2381 0.2381 0.2131 0.2132 20,000 -0.01(-3.18%)
Jun 03, 2016 0.2447 0.2447 0.2202 0.2202 29,800 -0.02(-7.48%)
Jun 02, 2016 0.2000 0.2380 0.2000 0.2380 9,400 +0.03(+16.10%)
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.