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

Southern Silver Exploration Corp (OP: SSVFF )

0.2060 -0.0140 (-6.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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, 2018 0.2020 0.2020 0.2020 0 +0.02(+12.22%)
May 30, 2018 0.1600 0.2160 0.1600 0.1800 127,400 +0.01(+9.09%)
May 29, 2018 0.1700 0.1700 0.1637 0.1650 44,500 -0.01(-5.71%)
May 25, 2018 0.1750 0.1750 0.1750 0 +0.01(+8.70%)
May 24, 2018 0.1650 0.1800 0.1610 0.1610 24,000 -0.01(-5.29%)
May 23, 2018 0.1690 0.1749 0.1650 0.1700 57,000 -0.01(-4.23%)
May 22, 2018 0.1782 0.1782 0.1775 0.1775 10,500 -0.00(-1.39%)
May 21, 2018 0.1600 0.1800 0.1600 0.1800 5,600 +0.00(+0.00%)
May 18, 2018 0.1680 0.1800 0.1680 0.1800 21,000 -0.01(-4.71%)
May 17, 2018 0.1860 0.2003 0.1860 0.1889 14,750 +0.01(+3.39%)
May 16, 2018 0.1827 0.1903 0.1812 0.1827 19,200 +0.01(+2.99%)
May 15, 2018 0.1774 0.1774 0.1774 0.1774 1,000 -0.01(-5.39%)
May 14, 2018 0.1900 0.1982 0.1875 0.1875 67,000 -0.01(-4.68%)
May 11, 2018 0.1759 0.1967 0.1745 0.1967 53,300 +0.02(+9.95%)
May 10, 2018 0.1743 0.1860 0.1664 0.1789 49,283 -0.01(-3.61%)
May 09, 2018 0.1890 0.1890 0.1856 0.1856 7,500 -0.00(-1.69%)
May 07, 2018 0.1888 0.1888 0.1888 0 +0.00(+2.16%)
May 04, 2018 0.1830 0.1860 0.1610 0.1848 6,600 -0.00(-2.38%)
May 03, 2018 0.1930 0.1930 0.1791 0.1893 14,100 -0.00(-0.89%)
May 02, 2018 0.1800 0.1910 0.1800 0.1910 24,000 +0.02(+11.05%)
May 01, 2018 0.1791 0.1890 0.1720 0.1720 38,200 -0.00(-1.71%)
Apr 30, 2018 0.1800 0.1815 0.1740 0.1750 39,300 -0.02(-9.33%)
Apr 27, 2018 0.1770 0.1930 0.1770 0.1930 18,300 +0.00(+0.16%)
Apr 26, 2018 0.1883 0.1963 0.1806 0.1927 22,239 +0.00(+1.42%)
Apr 25, 2018 0.1900 0.1900 0.1900 0.1900 14,761 -0.01(-3.75%)
Apr 24, 2018 0.2000 0.2000 0.1974 0.1974 6,500 +0.01(+3.80%)
Apr 23, 2018 0.2000 0.2000 0.1902 0.1902 21,500 -0.02(-9.91%)
Apr 20, 2018 0.2100 0.2111 0.2000 0.2111 35,700 +0.00(+0.38%)
Apr 19, 2018 0.2260 0.2260 0.2103 0.2103 44,928 -0.02(-7.36%)
Apr 18, 2018 0.2210 0.2270 0.2122 0.2270 44,350 +0.01(+5.66%)
Apr 17, 2018 0.2209 0.2209 0.2148 0.2148 9,300 +0.00(+2.31%)
Apr 16, 2018 0.2280 0.2280 0.2100 0.2100 21,625 -0.02(-7.50%)
Apr 13, 2018 0.2247 0.2270 0.2150 0.2270 13,650 -0.00(-0.44%)
Apr 12, 2018 0.2322 0.2322 0.2280 0.2280 9,500 -0.01(-2.15%)
Apr 11, 2018 0.2320 0.2330 0.2300 0.2330 26,000 +0.01(+3.93%)
Apr 10, 2018 0.2240 0.2286 0.2220 0.2242 17,000 +0.01(+2.61%)
Apr 09, 2018 0.2182 0.2185 0.2182 0.2185 8,000 +0.01(+6.43%)
Apr 06, 2018 0.2059 0.2140 0.2053 0.2053 13,700 -0.00(-0.39%)
Apr 05, 2018 0.2014 0.2099 0.1977 0.2061 60,500 -0.01(-4.36%)
Apr 04, 2018 0.2026 0.2155 0.2004 0.2155 26,596 +0.01(+2.62%)
Apr 03, 2018 0.2029 0.2100 0.2029 0.2100 6,000 -0.00(-2.19%)
Apr 02, 2018 0.2100 0.2167 0.2050 0.2147 15,847 +0.01(+6.55%)
Mar 29, 2018 0.2015 0.2015 0.2015 0 -0.01(-2.99%)
Mar 28, 2018 0.1930 0.2158 0.1930 0.2077 15,825 -0.01(-2.58%)
Mar 27, 2018 0.1943 0.2145 0.1943 0.2132 52,500 +0.01(+6.60%)
Mar 26, 2018 0.1956 0.2109 0.1930 0.2000 76,000 -0.00(-2.37%)
Mar 23, 2018 0.2049 0.2049 0.2049 0.2049 6,000 -0.00(-0.02%)
Mar 22, 2018 0.1810 0.2049 0.1810 0.2049 34,000 +0.01(+2.81%)
Mar 21, 2018 0.2000 0.2000 0.1826 0.1993 69,150 +0.00(+2.21%)
Mar 20, 2018 0.1850 0.1950 0.1850 0.1950 18,200 -0.01(-2.50%)
Mar 19, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+4.00%)
Mar 16, 2018 0.1891 0.1923 0.1800 0.1923 6,000 +0.00(+1.37%)
Mar 15, 2018 0.1900 0.1964 0.1880 0.1897 93,150 -0.00(-0.16%)
Mar 14, 2018 0.1958 0.1958 0.1879 0.1900 23,000 -0.01(-4.52%)
Mar 13, 2018 0.2113 0.2113 0.1990 0.1990 10,000 +0.01(+4.74%)
Mar 12, 2018 0.2066 0.2066 0.1900 0.1900 29,250 -0.01(-6.52%)
Mar 09, 2018 0.2015 0.2099 0.2005 0.2032 54,500 +0.00(+1.47%)
Mar 08, 2018 0.2000 0.2003 0.1866 0.2003 14,500 +0.00(+0.00%)
Mar 07, 2018 0.2003 0.2003 0.2003 0.2003 650 -0.02(-7.18%)
Mar 06, 2018 0.2093 0.2158 0.2093 0.2158 104,400 +0.01(+3.15%)
Mar 05, 2018 0.1940 0.2093 0.1940 0.2092 15,500 -0.00(-0.05%)
Mar 02, 2018 0.2080 0.2156 0.1900 0.2093 200,150 +0.01(+6.57%)
Mar 01, 2018 0.2040 0.2070 0.1881 0.1964 113,019 -0.02(-10.73%)
Feb 28, 2018 0.2110 0.2206 0.2085 0.2200 47,800 +0.01(+2.85%)
Feb 27, 2018 0.2181 0.2181 0.2139 0.2139 46,835 -0.00(-1.66%)
Feb 26, 2018 0.2215 0.2334 0.2175 0.2175 18,350 -0.01(-4.91%)
Feb 23, 2018 0.2229 0.2390 0.2128 0.2287 28,100 +0.02(+7.79%)
Feb 22, 2018 0.2213 0.2304 0.2122 0.2122 15,500 -0.01(-6.56%)
Feb 21, 2018 0.2170 0.2388 0.1985 0.2271 210,199 +0.00(+0.93%)
Feb 20, 2018 0.2319 0.2404 0.2250 0.2250 147,196 -0.04(-14.29%)
Feb 16, 2018 0.2625 0.2625 0.2625 0 -0.02(-8.22%)
Feb 15, 2018 0.2850 0.2890 0.2425 0.2860 32,000 +0.02(+9.20%)
Feb 14, 2018 0.2429 0.2686 0.2429 0.2619 73,106 +0.00(+0.34%)
Feb 13, 2018 0.2641 0.2642 0.2499 0.2610 117,687 -0.01(-2.61%)
Feb 12, 2018 0.2404 0.2805 0.2404 0.2680 163,250 +0.05(+21.82%)
Feb 09, 2018 0.2164 0.2200 0.2137 0.2200 9,500 -0.01(-2.31%)
Feb 08, 2018 0.2210 0.2301 0.2100 0.2252 56,200 -0.01(-3.51%)
Feb 07, 2018 0.2575 0.2575 0.2323 0.2334 51,000 -0.01(-3.83%)
Feb 06, 2018 0.2432 0.2563 0.2400 0.2427 43,665 +0.02(+11.33%)
Feb 05, 2018 0.2465 0.2180 0.2180 52,100 -0.02(-10.29%)
Feb 02, 2018 0.2564 0.2564 0.2155 0.2430 86,265 -0.03(-10.33%)
Feb 01, 2018 0.2710 0.2700 0.2710 12,500 +0.00(+0.37%)
Jan 31, 2018 0.2880 0.2880 0.2700 0.2700 20,471 -0.02(-5.66%)
Jan 30, 2018 0.2821 0.2862 0.2675 0.2862 18,695 +0.02(+6.16%)
Jan 29, 2018 0.2837 0.2859 0.2696 0.2696 59,109 -0.03(-9.53%)
Jan 26, 2018 0.2879 0.2980 0.2784 0.2980 70,500 +0.00(+1.33%)
Jan 25, 2018 0.2791 0.2941 0.2786 0.2941 19,200 +0.01(+4.29%)
Jan 24, 2018 0.2831 0.3048 0.2820 0.2820 32,161 +0.02(+6.25%)
Jan 23, 2018 0.2730 0.2730 0.2654 0.2654 23,350 -0.00(-1.74%)
Jan 22, 2018 0.2786 0.2786 0.2701 0.2701 7,300 -0.01(-3.54%)
Jan 19, 2018 0.2870 0.2870 0.2700 0.2800 18,300 +0.01(+2.45%)
Jan 18, 2018 0.2783 0.2887 0.2700 0.2733 24,400 -0.02(-6.44%)
Jan 17, 2018 0.3000 0.3019 0.2872 0.2921 20,355 -0.01(-3.98%)
Jan 16, 2018 0.3046 0.3090 0.2878 0.3042 109,000 +0.01(+2.67%)
Jan 12, 2018 0.2963 0.2963 0.2963 0 +0.02(+5.82%)
Jan 11, 2018 0.2322 0.2866 0.2322 0.2800 283,333 +0.04(+17.75%)
Jan 10, 2018 0.2663 0.2663 0.2378 0.2378 76,785 -0.03(-11.89%)
Jan 09, 2018 0.2708 0.2900 0.2487 0.2699 54,469 -0.01(-4.15%)
Jan 08, 2018 0.2847 0.3009 0.2815 0.2816 19,600 +0.01(+2.44%)
Jan 05, 2018 0.2780 0.2780 0.2749 0.2749 5,365 -0.01(-3.88%)
Jan 04, 2018 0.2712 0.2860 0.2703 0.2860 16,435 +0.00(+0.70%)
Jan 03, 2018 0.2789 0.2841 0.2700 0.2840 40,420 +0.00(+0.89%)
Jan 02, 2018 0.2700 0.3100 0.2700 0.2815 63,190 -0.02(-7.67%)
Dec 29, 2017 0.3049 0.3049 0.3049 0 +0.04(+13.51%)
Dec 28, 2017 0.2317 0.2690 0.2317 0.2686 65,339 +0.04(+17.27%)
Dec 27, 2017 0.2520 0.2520 0.2291 0.2291 25,900 -0.03(-11.90%)
Dec 26, 2017 0.2085 0.2600 0.2085 0.2600 15,900 +0.03(+14.09%)
Dec 22, 2017 0.2222 0.2279 0.2222 0.2279 14,750 -0.00(-0.39%)
Dec 21, 2017 0.2065 0.2288 0.2022 0.2288 61,700 +0.01(+4.86%)
Dec 20, 2017 0.2110 0.2182 0.2110 0.2182 13,000 +0.01(+5.95%)
Dec 19, 2017 0.2230 0.2230 0.2058 0.2059 82,783 -0.02(-8.62%)
Dec 18, 2017 0.2284 0.2284 0.2079 0.2254 85,175 -0.01(-2.44%)
Dec 15, 2017 0.2230 0.2320 0.2110 0.2310 50,680 +0.01(+2.48%)
Dec 14, 2017 0.2199 0.2280 0.2000 0.2254 47,240 +0.01(+5.82%)
Dec 13, 2017 0.2100 0.2130 0.2100 0.2130 11,000 +0.00(+1.91%)
Dec 12, 2017 0.2040 0.2104 0.2000 0.2090 36,500 -0.00(-0.48%)
Dec 11, 2017 0.1913 0.2100 0.1854 0.2100 27,188 +0.03(+14.50%)
Dec 08, 2017 0.1900 0.1900 0.1834 0.1834 13,400 -0.00(-2.19%)
Dec 07, 2017 0.1862 0.1875 0.1731 0.1875 32,366 -0.00(-1.32%)
Dec 06, 2017 0.1997 0.1997 0.1860 0.1900 103,900 -0.01(-4.47%)
Dec 05, 2017 0.2000 0.2022 0.1930 0.1989 49,621 -0.02(-10.32%)
Dec 01, 2017 0.2218 0.2218 0.2218 0 +0.01(+4.77%)
Nov 30, 2017 0.2158 0.2158 0.2040 0.2117 18,000 -0.01(-2.44%)
Nov 29, 2017 0.2048 0.2170 0.1980 0.2170 10,600 -0.01(-5.41%)
Nov 28, 2017 0.2010 0.2296 0.2010 0.2294 14,600 +0.04(+18.61%)
Nov 27, 2017 0.2100 0.2100 0.1903 0.1934 211,500 -0.04(-18.77%)
Nov 22, 2017 0.2381 0.2381 0.2381 0 +0.00(+0.98%)
Nov 21, 2017 0.2290 0.2358 0.2100 0.2358 10,499 -0.00(-0.63%)
Nov 20, 2017 0.2270 0.2386 0.2270 0.2373 48,500 +0.01(+5.47%)
Nov 17, 2017 0.2097 0.2256 0.2014 0.2250 93,978 +0.03(+13.64%)
Nov 16, 2017 0.1941 0.2050 0.1870 0.1980 88,700 -0.02(-7.17%)
Nov 15, 2017 0.2014 0.2133 0.1967 0.2133 86,200 -0.00(-1.39%)
Nov 14, 2017 0.2085 0.2163 0.2080 0.2163 6,600 -0.01(-3.00%)
Nov 13, 2017 0.2150 0.2230 0.2100 0.2230 22,000 -0.00(-0.04%)
Nov 10, 2017 0.2180 0.2300 0.2100 0.2231 130,500 +0.01(+2.29%)
Nov 09, 2017 0.2112 0.2181 0.2088 0.2181 10,600 -0.02(-6.68%)
Nov 08, 2017 0.2045 0.2337 0.2000 0.2337 55,845 -0.00(-0.13%)
Nov 07, 2017 0.2396 0.2396 0.2160 0.2340 15,499 -0.01(-2.74%)
Nov 06, 2017 0.2381 0.2410 0.2381 0.2406 10,500 +0.02(+7.12%)
Nov 03, 2017 0.2246 0.2246 0.2246 0.2246 2,000 -0.01(-2.94%)
Nov 02, 2017 0.2193 0.2314 0.2150 0.2314 11,200 -0.01(-4.42%)
Nov 01, 2017 0.2100 0.2421 0.2100 0.2421 52,663 +0.02(+8.96%)
Oct 31, 2017 0.2170 0.2352 0.2040 0.2222 35,900 -0.01(-4.64%)
Oct 30, 2017 0.2312 0.2330 0.2312 0.2330 3,700 -0.00(-0.85%)
Oct 27, 2017 0.2170 0.2390 0.2170 0.2350 22,200 -0.00(-1.30%)
Oct 25, 2017 0.2381 0.2381 0.2381 0 -0.00(-0.21%)
Oct 24, 2017 0.2490 0.2689 0.2329 0.2386 33,775 -0.02(-7.56%)
Oct 23, 2017 0.2482 0.2581 0.2482 0.2581 2,100 -0.01(-3.15%)
Oct 20, 2017 0.2690 0.2790 0.2476 0.2665 69,430 -0.01(-4.58%)
Oct 18, 2017 0.2793 0.2793 0.2793 0 +0.01(+4.10%)
Oct 17, 2017 0.2606 0.2837 0.2525 0.2683 49,799 -0.01(-4.89%)
Oct 16, 2017 0.2700 0.2845 0.2600 0.2821 60,269 -0.01(-4.37%)
Oct 13, 2017 0.2810 0.2950 0.2704 0.2950 4,700 +0.00(+0.72%)
Oct 12, 2017 0.2829 0.2979 0.2790 0.2929 6,500 +0.02(+6.90%)
Oct 11, 2017 0.2700 0.2880 0.2619 0.2740 35,698 +0.01(+4.46%)
Oct 10, 2017 0.2868 0.3002 0.2623 0.2623 5,500 -0.04(-12.57%)
Oct 09, 2017 0.2900 0.3100 0.2900 0.3000 19,610 +0.01(+3.45%)
Oct 06, 2017 0.2800 0.3009 0.2800 0.2900 35,700 +0.01(+4.14%)
Oct 05, 2017 0.2534 0.2785 0.2420 0.2785 65,100 +0.01(+2.94%)
Oct 04, 2017 0.2666 0.2754 0.2610 0.2705 21,140 +0.01(+3.05%)
Oct 02, 2017 0.2625 0.2625 0.2625 0 -0.01(-4.58%)
Sep 29, 2017 0.2680 0.2968 0.2663 0.2751 11,704 -0.01(-3.44%)
Sep 28, 2017 0.2690 0.2849 0.2680 0.2849 19,700 -0.00(-1.35%)
Sep 27, 2017 0.2800 0.2888 0.2728 0.2888 37,700 +0.01(+3.14%)
Sep 26, 2017 0.2850 0.2993 0.2764 0.2800 28,000 -0.02(-6.98%)
Sep 25, 2017 0.3022 0.3022 0.2812 0.3010 26,775 +0.00(+0.87%)
Sep 22, 2017 0.3019 0.3060 0.2984 0.2984 14,500 +0.03(+9.30%)
Sep 21, 2017 0.2850 0.2850 0.2680 0.2730 77,846 -0.02(-7.86%)
Sep 20, 2017 0.2795 0.2999 0.2795 0.2963 20,975 -0.01(-2.08%)
Sep 19, 2017 0.2890 0.3026 0.2800 0.3026 34,386 +0.01(+2.96%)
Sep 18, 2017 0.3015 0.3015 0.2868 0.2939 27,600 -0.01(-2.88%)
Sep 15, 2017 0.2929 0.3159 0.2929 0.3026 37,300 +0.01(+4.63%)
Sep 14, 2017 0.2804 0.2940 0.2793 0.2892 25,400 -0.02(-5.06%)
Sep 13, 2017 0.2866 0.3046 0.2806 0.3046 17,529 +0.01(+3.25%)
Sep 12, 2017 0.2939 0.3099 0.2855 0.2950 64,997 -0.02(-4.96%)
Sep 11, 2017 0.3235 0.3235 0.2996 0.3104 81,637 -0.01(-3.57%)
Sep 08, 2017 0.3510 0.3510 0.3148 0.3219 80,742 -0.02(-5.77%)
Sep 07, 2017 0.3300 0.3426 0.3250 0.3416 244,077 +0.02(+6.72%)
Sep 06, 2017 0.3163 0.3242 0.3141 0.3201 37,750 -0.01(-2.73%)
Sep 05, 2017 0.3170 0.3300 0.3150 0.3291 68,048 -0.00(-0.87%)
Sep 01, 2017 0.3208 0.3330 0.3164 0.3320 45,375 +0.01(+3.01%)
Aug 31, 2017 0.2978 0.3230 0.2950 0.3223 21,699 +0.03(+8.52%)
Aug 30, 2017 0.3100 0.3197 0.2900 0.2970 35,700 -0.01(-2.72%)
Aug 29, 2017 0.3060 0.3133 0.3000 0.3053 67,600 +0.01(+3.84%)
Aug 28, 2017 0.2911 0.3100 0.2911 0.2940 4,550 -0.01(-2.20%)
Aug 25, 2017 0.2908 0.3100 0.2908 0.3006 20,450 +0.01(+3.19%)
Aug 24, 2017 0.2970 0.2970 0.2813 0.2913 15,543 -0.02(-6.63%)
Aug 23, 2017 0.2900 0.3120 0.2900 0.3120 600 +0.00(+1.13%)
Aug 22, 2017 0.2810 0.3085 0.2810 0.3085 19,950 +0.02(+5.47%)
Aug 21, 2017 0.2860 0.3000 0.2860 0.2925 11,150 -0.01(-4.82%)
Aug 18, 2017 0.2960 0.3080 0.2921 0.3073 25,700 +0.01(+4.28%)
Aug 17, 2017 0.3058 0.3060 0.2810 0.2947 29,549 -0.01(-3.38%)
Aug 16, 2017 0.3066 0.3099 0.2900 0.3050 34,602 +0.00(+1.46%)
Aug 15, 2017 0.3000 0.3110 0.2802 0.3006 75,092 +0.00(+0.20%)
Aug 14, 2017 0.2980 0.3000 0.2937 0.3000 12,775 +0.01(+1.69%)
Aug 11, 2017 0.2777 0.2950 0.2733 0.2950 24,850 +0.03(+9.67%)
Aug 10, 2017 0.2856 0.2880 0.2690 0.2690 38,500 -0.02(-6.73%)
Aug 09, 2017 0.2850 0.2884 0.2774 0.2884 41,000 -0.01(-2.24%)
Aug 08, 2017 0.2937 0.2950 0.2735 0.2950 53,298 -0.02(-4.84%)
Aug 07, 2017 0.2800 0.3100 0.2800 0.3100 3,750 +0.01(+2.31%)
Aug 04, 2017 0.3010 0.3030 0.2850 0.3030 42,750 -0.00(-1.34%)
Aug 03, 2017 0.2958 0.3071 0.2958 0.3071 27,500 +0.00(+1.02%)
Aug 02, 2017 0.3232 0.3232 0.2970 0.3040 39,998 -0.01(-4.40%)
Aug 01, 2017 0.3090 0.3252 0.3090 0.3180 27,999 -0.01(-3.90%)
Jul 31, 2017 0.3297 0.3309 0.3148 0.3309 8,813 +0.00(+0.98%)
Jul 28, 2017 0.3100 0.3417 0.3000 0.3277 95,651 +0.01(+2.57%)
Jul 27, 2017 0.3100 0.3195 0.2900 0.3195 60,100 +0.01(+2.90%)
Jul 26, 2017 0.2983 0.3105 0.2983 0.3105 83,621 +0.02(+5.11%)
Jul 25, 2017 0.2842 0.3010 0.2817 0.2954 71,370 +0.00(+0.48%)
Jul 24, 2017 0.2850 0.2963 0.2850 0.2940 63,584 -0.00(-0.78%)
Jul 21, 2017 0.2932 0.2963 0.2770 0.2963 6,250 +0.02(+6.12%)
Jul 20, 2017 0.2721 0.2794 0.2721 0.2792 21,800 +0.01(+3.38%)
Jul 19, 2017 0.2699 0.2721 0.2600 0.2701 40,598 -0.03(-9.43%)
Jul 18, 2017 0.2900 0.2982 0.2700 0.2982 16,869 -0.00(-0.60%)
Jul 17, 2017 0.2898 0.3000 0.2780 0.3000 29,293 +0.00(+0.33%)
Jul 14, 2017 0.2985 0.2990 0.2900 0.2990 25,700 +0.00(+0.91%)
Jul 13, 2017 0.2963 0.2963 0.2963 0.2963 4,999 +0.02(+8.77%)
Jul 12, 2017 0.2729 0.2876 0.2690 0.2724 16,099 +0.00(+1.53%)
Jul 11, 2017 0.2649 0.2690 0.2496 0.2683 12,645 +0.01(+3.19%)
Jul 10, 2017 0.2600 0.2780 0.2600 0.2600 25,149 -0.01(-5.11%)
Jul 07, 2017 0.2696 0.2740 0.2620 0.2740 44,698 +0.01(+5.38%)
Jul 06, 2017 0.2600 0.2600 0.2600 0.2600 5,000 -0.00(-1.14%)
Jul 05, 2017 0.2542 0.2630 0.2520 0.2630 28,500 -0.00(-1.61%)
Jul 03, 2017 0.2673 0.2673 0.2673 0.2673 0 +0.00(+0.00%)
Jun 30, 2017 0.2673 0.2673 0.2673 0 +0.01(+3.44%)
Jun 29, 2017 0.2700 0.2750 0.2553 0.2584 180,865 -0.02(-7.05%)
Jun 28, 2017 0.2880 0.2947 0.2703 0.2780 70,400 -0.02(-6.99%)
Jun 27, 2017 0.2705 0.2990 0.2705 0.2989 9,400 +0.02(+5.85%)
Jun 26, 2017 0.2931 0.2931 0.2670 0.2824 20,499 +0.00(+1.58%)
Jun 23, 2017 0.2764 0.2950 0.2764 0.2780 10,620 +0.01(+3.58%)
Jun 22, 2017 0.2929 0.2929 0.2593 0.2684 67,300 -0.03(-9.93%)
Jun 21, 2017 0.2793 0.2980 0.2793 0.2980 1,200 +0.01(+2.05%)
Jun 20, 2017 0.2670 0.2920 0.2610 0.2920 45,984 +0.02(+6.22%)
Jun 19, 2017 0.2738 0.2860 0.2670 0.2749 23,725 -0.01(-3.88%)
Jun 16, 2017 0.2900 0.2900 0.2750 0.2860 73,459 -0.00(-1.45%)
Jun 15, 2017 0.2795 0.2951 0.2762 0.2902 75,340 -0.01(-2.32%)
Jun 14, 2017 0.3009 0.3009 0.2800 0.2971 13,960 -0.00(-0.54%)
Jun 13, 2017 0.2839 0.2997 0.2800 0.2987 46,099 +0.00(+1.60%)
Jun 12, 2017 0.2960 0.2960 0.2706 0.2940 34,750 +0.01(+4.89%)
Jun 09, 2017 0.2843 0.2934 0.2800 0.2803 65,900 -0.01(-3.64%)
Jun 08, 2017 0.2899 0.2909 0.2872 0.2909 15,000 -0.00(-0.72%)
Jun 07, 2017 0.2930 0.2937 0.2867 0.2930 32,400 -0.01(-2.30%)
Jun 06, 2017 0.2953 0.3024 0.2850 0.2999 73,250 +0.01(+3.06%)
Jun 05, 2017 0.2774 0.2948 0.2760 0.2910 12,125 -0.01(-2.18%)
Jun 02, 2017 0.2975 0.2975 0.2975 0.2975 100 -0.00(-0.03%)
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.