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

Mandalay Resources Corp (TSX: MND )

2.260 +0.010 (+0.44%)
Streaming Delayed Price Updated: 2:21 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 (%)
Jun 29, 2018 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 28, 2018 0.1900 0.1950 0.1900 0.1950 80,500 +0.01(+2.63%)
Jun 27, 2018 0.1850 0.1900 0.1850 0.1900 51,560 +0.00(+0.00%)
Jun 26, 2018 0.1950 0.2000 0.1850 0.1900 446,160 -0.01(-2.56%)
Jun 25, 2018 0.1950 0.2000 0.1950 0.1950 38,800 +0.00(+0.00%)
Jun 22, 2018 0.1950 0.2000 0.1950 0.1950 162,010 -0.01(-2.50%)
Jun 21, 2018 0.1950 0.2000 0.1900 0.2000 334,369 +0.01(+2.56%)
Jun 20, 2018 0.2000 0.2000 0.1950 0.1950 52,565 +0.00(+0.00%)
Jun 19, 2018 0.1950 0.2000 0.1950 0.1950 79,225 +0.00(+0.00%)
Jun 18, 2018 0.1950 0.2000 0.1950 0.1950 140,819 +0.00(+0.00%)
Jun 15, 2018 0.2000 0.2000 0.1950 405,508 -0.01(-2.50%)
Jun 14, 2018 0.2000 0.2000 0.1950 0.2000 44,500 +0.00(+0.00%)
Jun 13, 2018 0.1950 0.2000 0.1950 0.2000 56,014 +0.01(+2.56%)
Jun 12, 2018 0.2000 0.2000 0.1950 0.1950 133,053 +0.00(+0.00%)
Jun 11, 2018 0.2000 0.2000 0.1950 0.1950 270,791 -0.01(-2.50%)
Jun 08, 2018 0.2000 0.2050 0.2000 0.2000 95,000 +0.00(+0.00%)
Jun 07, 2018 0.1950 0.2050 0.1950 0.2000 109,162 +0.01(+2.56%)
Jun 06, 2018 0.2000 0.2000 0.1950 0.1950 28,520 -0.01(-2.50%)
Jun 05, 2018 0.2000 0.2050 0.1950 0.2000 79,257 +0.00(+0.00%)
Jun 04, 2018 0.2000 0.2050 0.1950 0.2000 56,680 -0.00(-2.44%)
Jun 01, 2018 0.2050 0.2050 0.1950 0.2050 67,500 +0.00(+0.00%)
May 31, 2018 0.2050 0.2100 0.1950 0.2050 298,900 +0.00(+0.00%)
May 30, 2018 0.2100 0.2100 0.2000 0.2050 111,950 +0.00(+2.50%)
May 29, 2018 0.2150 0.2150 0.2000 0.2000 53,621 -0.01(-4.76%)
May 28, 2018 0.2100 0.2150 0.2050 0.2100 205,950 +0.01(+5.00%)
May 25, 2018 0.2000 0.2050 0.1950 0.2000 178,612 +0.00(+0.00%)
May 24, 2018 0.2000 0.2150 0.2000 0.2000 342,534 -0.00(-2.44%)
May 23, 2018 0.2150 0.2200 0.2000 0.2050 516,623 -0.02(-6.82%)
May 22, 2018 0.2300 0.2300 0.2200 0.2200 116,930 -0.01(-4.35%)
May 18, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 17, 2018 0.2250 0.2300 0.2200 0.2300 50,700 +0.01(+2.22%)
May 16, 2018 0.2250 0.2250 0.2200 0.2250 80,914 +0.01(+2.27%)
May 15, 2018 0.2300 0.2300 0.2200 0.2200 321,300 -0.01(-4.35%)
May 14, 2018 0.2250 0.2350 0.2250 0.2300 98,013 +0.01(+2.22%)
May 11, 2018 0.2200 0.2250 0.2200 0.2250 64,850 +0.02(+7.14%)
May 10, 2018 0.2200 0.2250 0.2100 0.2100 83,400 -0.02(-8.70%)
May 09, 2018 0.2200 0.2350 0.2200 0.2300 68,000 +0.00(+0.00%)
May 08, 2018 0.2250 0.2300 0.2200 0.2300 90,000 +0.01(+2.22%)
May 07, 2018 0.2250 0.2250 0.2200 0.2250 43,300 +0.01(+2.27%)
May 04, 2018 0.2300 0.2300 0.2200 0.2200 59,067 -0.01(-4.35%)
May 03, 2018 0.2250 0.2300 0.2150 0.2300 7,000 +0.00(+0.00%)
May 02, 2018 0.2150 0.2300 0.2150 0.2300 170,908 +0.02(+6.98%)
May 01, 2018 0.2100 0.2200 0.2050 0.2150 205,500 +0.01(+2.38%)
Apr 30, 2018 0.2100 0.2400 0.1950 0.2100 8,004,675 +0.00(+0.00%)
Apr 27, 2018 0.2150 0.2200 0.2100 0.2100 246,550 -0.01(-2.33%)
Apr 26, 2018 0.2200 0.2200 0.2100 0.2150 519,500 +0.01(+2.38%)
Apr 25, 2018 0.2200 0.2300 0.2100 0.2100 600,469 -0.01(-4.55%)
Apr 24, 2018 0.2300 0.2300 0.2100 0.2200 553,624 +0.00(+0.00%)
Apr 23, 2018 0.2300 0.2300 0.2150 0.2200 405,600 +0.00(+0.00%)
Apr 20, 2018 0.2450 0.2450 0.2200 0.2200 300,520 -0.01(-6.38%)
Apr 19, 2018 0.2300 0.2400 0.2250 0.2350 272,379 +0.01(+4.44%)
Apr 18, 2018 0.2300 0.2400 0.2200 0.2250 229,310 +0.01(+2.27%)
Apr 17, 2018 0.2200 0.2300 0.2150 0.2200 95,938 +0.01(+2.33%)
Apr 16, 2018 0.2100 0.2250 0.2050 0.2150 218,107 +0.01(+2.38%)
Apr 13, 2018 0.2100 0.2100 0.2000 0.2100 95,800 +0.01(+2.44%)
Apr 12, 2018 0.2000 0.2100 0.1950 0.2050 178,697 +0.00(+2.50%)
Apr 11, 2018 0.1950 0.2200 0.1950 0.2000 628,312 +0.00(+0.00%)
Apr 10, 2018 0.2050 0.2050 0.1900 0.2000 357,012 +0.00(+0.00%)
Apr 09, 2018 0.2000 0.2100 0.1900 0.2000 232,080 +0.00(+0.00%)
Apr 06, 2018 0.2000 0.2000 0.1950 0.2000 178,650 +0.01(+2.56%)
Apr 05, 2018 0.1900 0.2000 0.1900 0.1950 92,500 +0.01(+2.63%)
Apr 04, 2018 0.2000 0.2000 0.1900 0.1900 229,500 -0.01(-5.00%)
Apr 03, 2018 0.2050 0.2050 0.1900 0.2000 296,132 +0.00(+0.00%)
Apr 02, 2018 0.1950 0.2000 0.1950 0.2000 83,508 +0.01(+2.56%)
Mar 29, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 28, 2018 0.2200 0.2200 0.1900 0.1900 334,575 -0.02(-9.52%)
Mar 27, 2018 0.2200 0.2200 0.2100 0.2100 19,000 -0.01(-2.33%)
Mar 26, 2018 0.2200 0.2250 0.2150 0.2150 197,841 -0.01(-4.44%)
Mar 23, 2018 0.2250 0.2300 0.2250 0.2250 74,152 +0.01(+2.27%)
Mar 22, 2018 0.2200 0.2250 0.2200 0.2200 175,400 -0.01(-4.35%)
Mar 21, 2018 0.2200 0.2300 0.2200 0.2300 237,432 +0.01(+2.22%)
Mar 20, 2018 0.2200 0.2250 0.2200 0.2250 91,823 +0.00(+0.00%)
Mar 19, 2018 0.2250 0.2250 0.2200 0.2250 130,986 +0.00(+0.00%)
Mar 16, 2018 0.2300 0.2350 0.2250 0.2250 392,446 -0.01(-2.17%)
Mar 15, 2018 0.2300 0.2300 0.2300 0.2300 110,300 +0.00(+0.00%)
Mar 14, 2018 0.2350 0.2400 0.2300 0.2300 72,329 -0.01(-4.17%)
Mar 13, 2018 0.2350 0.2400 0.2325 0.2400 10,000 +0.01(+2.13%)
Mar 12, 2018 0.2350 0.2350 0.2350 0.2350 25,700 +0.00(+0.00%)
Mar 09, 2018 0.2400 0.2400 0.2300 0.2350 193,500 -0.01(-2.08%)
Mar 08, 2018 0.2400 0.2400 0.2350 0.2400 46,892 +0.00(+0.00%)
Mar 07, 2018 0.2400 0.2400 0.2300 0.2400 91,100 -0.01(-2.04%)
Mar 06, 2018 0.2400 0.2450 0.2300 0.2450 107,046 +0.01(+2.08%)
Mar 05, 2018 0.2400 0.2400 0.2350 0.2400 83,875 +0.00(+0.00%)
Mar 02, 2018 0.2400 0.2450 0.2350 0.2400 193,583 +0.00(+0.00%)
Mar 01, 2018 0.2300 0.2400 0.2300 0.2400 127,900 -0.01(-2.04%)
Feb 28, 2018 0.2400 0.2450 0.2300 0.2450 177,730 +0.01(+2.08%)
Feb 27, 2018 0.2500 0.2500 0.2350 0.2400 433,550 -0.01(-4.00%)
Feb 26, 2018 0.2550 0.2550 0.2450 0.2500 40,707 +0.00(+0.00%)
Feb 23, 2018 0.2450 0.2550 0.2450 0.2500 160,251 +0.01(+2.04%)
Feb 22, 2018 0.2500 0.2550 0.2450 0.2450 93,905 -0.01(-3.92%)
Feb 21, 2018 0.2550 0.2550 0.2450 0.2550 91,925 +0.00(+0.00%)
Feb 20, 2018 0.2550 0.2550 0.2450 0.2550 76,850 +0.00(+0.00%)
Feb 16, 2018 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 15, 2018 0.2500 0.2550 0.2500 0.2550 57,650 +0.00(+0.00%)
Feb 14, 2018 0.2550 0.2600 0.2450 0.2550 148,645 +0.01(+2.00%)
Feb 13, 2018 0.2550 0.2550 0.2500 29,445 -0.01(-1.96%)
Feb 12, 2018 0.2525 0.2550 0.2500 0.2550 122,278 +0.01(+2.00%)
Feb 09, 2018 0.2550 0.2600 0.2400 0.2500 556,588 -0.02(-5.66%)
Feb 08, 2018 0.2550 0.2650 0.2550 0.2650 128,500 +0.01(+3.92%)
Feb 07, 2018 0.2550 0.2550 0.2550 0.2550 124,800 -0.01(-1.92%)
Feb 06, 2018 0.2500 0.2650 0.2450 0.2600 209,185 +0.01(+1.96%)
Feb 05, 2018 0.2700 0.2500 0.2550 284,416 -0.02(-5.56%)
Feb 02, 2018 0.2650 0.2700 0.2550 0.2700 88,000 +0.01(+3.85%)
Feb 01, 2018 0.2750 0.2800 0.2600 0.2600 313,150 -0.02(-5.45%)
Jan 31, 2018 0.2800 0.2850 0.2750 0.2750 60,934 -0.01(-3.51%)
Jan 30, 2018 0.2800 0.2925 0.2750 0.2850 227,751 -0.01(-3.39%)
Jan 29, 2018 0.2850 0.2950 0.2850 0.2950 128,396 +0.00(+0.00%)
Jan 26, 2018 0.2850 0.2950 0.2850 0.2950 94,650 +0.00(+0.00%)
Jan 25, 2018 0.2900 0.2950 0.2850 0.2950 135,083 +0.00(+0.00%)
Jan 24, 2018 0.2900 0.2950 0.2900 0.2950 172,436 +0.01(+1.72%)
Jan 23, 2018 0.2800 0.2900 0.2700 0.2900 376,883 +0.01(+3.57%)
Jan 22, 2018 0.2750 0.2850 0.2700 0.2800 200,854 +0.01(+1.82%)
Jan 19, 2018 0.2850 0.2850 0.2700 0.2750 157,671 +0.01(+1.85%)
Jan 18, 2018 0.2800 0.2825 0.2700 0.2700 143,752 -0.01(-3.57%)
Jan 17, 2018 0.2950 0.2950 0.2750 0.2800 457,981 -0.01(-3.45%)
Jan 16, 2018 0.2900 0.2950 0.2850 0.2900 535,991 -0.01(-1.69%)
Jan 15, 2018 0.2800 0.2950 0.2750 0.2950 866,041 +0.03(+11.32%)
Jan 12, 2018 0.2500 0.2800 0.2500 0.2650 96,889 +0.01(+3.92%)
Jan 11, 2018 0.2550 0.2600 0.2500 0.2550 189,484 +0.00(+0.00%)
Jan 10, 2018 0.2600 0.2600 0.2550 0.2550 211,422 -0.01(-1.92%)
Jan 09, 2018 0.2700 0.2700 0.2600 0.2600 149,985 -0.01(-1.89%)
Jan 08, 2018 0.2700 0.2850 0.2600 0.2650 247,254 +0.00(+0.00%)
Jan 05, 2018 0.2700 0.2700 0.2650 0.2650 85,584 -0.01(-1.85%)
Jan 04, 2018 0.2700 0.2700 0.2650 0.2700 178,526 +0.00(+0.00%)
Jan 03, 2018 0.2650 0.2700 0.2650 0.2700 153,957 +0.01(+1.89%)
Jan 02, 2018 0.2700 0.2700 0.2650 0.2650 140,662 -0.01(-1.85%)
Dec 29, 2017 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Dec 28, 2017 0.2650 0.2675 0.2650 0.2650 84,036 -0.01(-1.85%)
Dec 27, 2017 0.2600 0.2700 0.2600 0.2700 883,613 +0.01(+3.85%)
Dec 22, 2017 0.2650 0.2700 0.2600 0.2600 173,700 -0.01(-1.89%)
Dec 21, 2017 0.2700 0.2700 0.2600 0.2650 313,360 +0.00(+0.00%)
Dec 20, 2017 0.2600 0.2650 0.2600 0.2650 379,357 +0.01(+1.92%)
Dec 19, 2017 0.2650 0.2700 0.2600 0.2600 200,253 -0.01(-1.89%)
Dec 18, 2017 0.2600 0.2700 0.2600 0.2650 200,759 +0.01(+1.92%)
Dec 15, 2017 0.2750 0.2800 0.2600 0.2600 648,428 -0.02(-5.45%)
Dec 14, 2017 0.2850 0.2850 0.2750 0.2750 288,676 -0.01(-1.79%)
Dec 13, 2017 0.2750 0.2850 0.2750 0.2800 66,150 +0.00(+0.00%)
Dec 12, 2017 0.2750 0.2800 0.2750 0.2800 258,028 +0.01(+1.82%)
Dec 11, 2017 0.2800 0.2800 0.2750 0.2750 600,945 -0.01(-3.51%)
Dec 08, 2017 0.2800 0.2850 0.2800 0.2850 188,537 +0.00(+1.79%)
Dec 07, 2017 0.2800 0.2850 0.2800 0.2800 52,823 +0.00(+0.00%)
Dec 06, 2017 0.2900 0.2975 0.2800 0.2800 247,976 -0.01(-5.08%)
Dec 05, 2017 0.3000 0.3050 0.2900 0.2950 50,019 -0.01(-3.28%)
Dec 04, 2017 0.3000 0.3100 0.2900 0.3050 160,275 +0.00(+0.00%)
Dec 01, 2017 0.2850 0.3100 0.2850 0.3050 101,256 +0.01(+1.67%)
Nov 30, 2017 0.2900 0.3000 0.2850 0.3000 947,833 +0.01(+3.45%)
Nov 29, 2017 0.2900 0.2950 0.2850 0.2900 344,559 -0.01(-1.69%)
Nov 28, 2017 0.2950 0.2950 0.2900 0.2950 90,896 +0.00(+0.00%)
Nov 27, 2017 0.2900 0.2950 0.2900 0.2950 84,221 +0.00(+0.00%)
Nov 24, 2017 0.3000 0.3000 0.2900 0.2950 70,663 -0.01(-1.67%)
Nov 23, 2017 0.2950 0.3000 0.2950 0.3000 79,351 +0.00(+0.00%)
Nov 22, 2017 0.3050 0.3050 0.2950 0.3000 69,129 +0.00(+0.00%)
Nov 21, 2017 0.3000 0.3050 0.3000 0.3000 108,437 +0.01(+3.45%)
Nov 20, 2017 0.2900 0.3000 0.2900 0.2900 465,113 -0.01(-1.69%)
Nov 17, 2017 0.2950 0.3000 0.2950 0.2950 45,900 +0.01(+1.72%)
Nov 16, 2017 0.2900 0.3100 0.2900 0.2900 138,448 +0.00(+0.00%)
Nov 15, 2017 0.2900 0.2950 0.2900 0.2900 62,500 +0.00(+0.00%)
Nov 14, 2017 0.2900 0.2950 0.2900 0.2900 275,100 -0.01(-1.69%)
Nov 13, 2017 0.2950 0.3000 0.2900 0.2950 125,385 +0.01(+1.72%)
Nov 10, 2017 0.2950 0.2950 0.2900 0.2900 167,996 -0.01(-1.69%)
Nov 09, 2017 0.3100 0.3100 0.2950 0.2950 105,000 -0.02(-6.35%)
Nov 08, 2017 0.2800 0.3150 0.2750 0.3150 389,433 +0.03(+12.50%)
Nov 07, 2017 0.2850 0.2900 0.2800 0.2800 627,120 -0.00(-1.75%)
Nov 06, 2017 0.2850 0.2900 0.2800 0.2850 218,100 +0.00(+0.00%)
Nov 03, 2017 0.2850 0.2900 0.2850 0.2850 236,078 +0.00(+0.00%)
Nov 02, 2017 0.2900 0.2900 0.2800 0.2850 209,816 -0.01(-3.39%)
Nov 01, 2017 0.2950 0.3000 0.2900 0.2950 28,430 +0.00(+0.00%)
Oct 31, 2017 0.2900 0.2950 0.2850 0.2950 213,037 +0.01(+1.72%)
Oct 30, 2017 0.2950 0.3000 0.2900 0.2900 375,812 -0.01(-3.33%)
Oct 27, 2017 0.3000 0.3000 0.2900 0.3000 221,750 +0.01(+1.69%)
Oct 26, 2017 0.2950 0.2975 0.2950 0.2950 252,853 -0.01(-1.67%)
Oct 25, 2017 0.3000 0.3050 0.3000 0.3000 335,113 +0.00(+0.00%)
Oct 24, 2017 0.3050 0.3075 0.2950 0.3000 393,533 -0.01(-1.64%)
Oct 23, 2017 0.3150 0.3150 0.3000 0.3050 360,040 -0.01(-1.61%)
Oct 20, 2017 0.3200 0.3200 0.3100 0.3100 860,368 -0.01(-3.13%)
Oct 19, 2017 0.3200 0.3200 0.3150 0.3200 114,300 +0.01(+1.59%)
Oct 18, 2017 0.3200 0.3200 0.3150 0.3150 128,876 -0.01(-1.56%)
Oct 17, 2017 0.3200 0.3200 0.3150 0.3200 225,787 +0.00(+0.00%)
Oct 16, 2017 0.3200 0.3200 0.3150 0.3200 116,000 +0.01(+1.59%)
Oct 13, 2017 0.3200 0.3300 0.3150 0.3150 563,995 +0.00(+0.00%)
Oct 12, 2017 0.3200 0.3250 0.3150 0.3150 224,013 -0.01(-1.56%)
Oct 11, 2017 0.3200 0.3250 0.3150 0.3200 189,500 +0.00(+0.00%)
Oct 10, 2017 0.3300 0.3300 0.3200 0.3200 138,137 +0.00(+0.79%)
Oct 06, 2017 0.3200 0.3200 0.3150 0.3175 63,306 -0.00(-0.78%)
Oct 05, 2017 0.3200 0.3200 0.3150 0.3200 406,995 +0.01(+1.59%)
Oct 04, 2017 0.3350 0.3350 0.3150 0.3150 474,052 -0.01(-3.08%)
Oct 03, 2017 0.3250 0.3300 0.3250 0.3250 133,884 +0.00(+0.00%)
Oct 02, 2017 0.3350 0.3350 0.3250 0.3250 125,183 -0.01(-2.99%)
Sep 29, 2017 0.3300 0.3400 0.3300 0.3350 211,945 +0.01(+1.52%)
Sep 28, 2017 0.3350 0.3450 0.3250 0.3300 344,372 -0.01(-1.49%)
Sep 27, 2017 0.3300 0.3400 0.3300 0.3350 80,106 +0.01(+1.52%)
Sep 26, 2017 0.3350 0.3450 0.3300 0.3300 49,559 -0.01(-3.65%)
Sep 25, 2017 0.3350 0.3450 0.3300 0.3425 132,989 +0.01(+2.24%)
Sep 22, 2017 0.3400 0.3450 0.3350 0.3350 169,633 +0.01(+1.52%)
Sep 21, 2017 0.3300 0.3400 0.3300 0.3300 48,474 -0.01(-2.94%)
Sep 20, 2017 0.3300 0.3400 0.3300 0.3400 102,202 +0.01(+3.03%)
Sep 19, 2017 0.3250 0.3350 0.3200 0.3300 180,551 -0.01(-1.49%)
Sep 18, 2017 0.3350 0.3350 0.3250 0.3350 246,348 +0.01(+1.52%)
Sep 15, 2017 0.3300 0.3350 0.3150 0.3300 4,181,381 +0.01(+1.54%)
Sep 14, 2017 0.3300 0.3300 0.3200 0.3250 157,441 +0.00(+0.00%)
Sep 13, 2017 0.3200 0.3250 0.3200 0.3250 115,640 +0.01(+1.56%)
Sep 12, 2017 0.3250 0.3300 0.3100 0.3200 411,674 -0.01(-2.29%)
Sep 11, 2017 0.3400 0.3450 0.3225 0.3275 415,224 -0.01(-3.68%)
Sep 08, 2017 0.3550 0.3550 0.3400 0.3400 99,724 -0.01(-4.23%)
Sep 07, 2017 0.3600 0.3600 0.3500 0.3550 424,562 +0.01(+1.43%)
Sep 06, 2017 0.3500 0.3650 0.3500 0.3500 504,184 +0.01(+1.45%)
Sep 05, 2017 0.3700 0.3750 0.3450 0.3450 438,783 -0.03(-6.76%)
Sep 01, 2017 0.3600 0.3700 0.3500 0.3700 99,562 +0.02(+4.23%)
Aug 31, 2017 0.3600 0.3650 0.3450 0.3550 519,149 -0.01(-1.39%)
Aug 30, 2017 0.3600 0.3650 0.3400 0.3600 414,629 +0.00(+0.00%)
Aug 29, 2017 0.3700 0.3800 0.3600 0.3600 106,991 +0.00(+0.00%)
Aug 28, 2017 0.3600 0.3600 0.3550 0.3600 167,418 +0.01(+2.86%)
Aug 25, 2017 0.3550 0.3550 0.3450 0.3500 127,217 +0.01(+2.94%)
Aug 24, 2017 0.3450 0.3550 0.3400 0.3400 270,129 -0.01(-2.86%)
Aug 23, 2017 0.3650 0.3650 0.3450 0.3500 241,111 -0.01(-1.41%)
Aug 22, 2017 0.3550 0.3600 0.3500 0.3550 369,831 -0.00(-0.70%)
Aug 21, 2017 0.3650 0.3650 0.3550 0.3575 93,637 -0.00(-0.69%)
Aug 18, 2017 0.3700 0.3700 0.3550 0.3600 466,364 +0.00(+0.00%)
Aug 17, 2017 0.3600 0.3750 0.3550 0.3600 268,297 +0.01(+1.41%)
Aug 16, 2017 0.3550 0.3625 0.3550 0.3550 472,480 -0.01(-1.39%)
Aug 15, 2017 0.3600 0.3675 0.3550 0.3600 321,780 -0.01(-1.37%)
Aug 14, 2017 0.3750 0.3750 0.3650 0.3650 70,565 +0.00(+0.00%)
Aug 11, 2017 0.3800 0.3800 0.3450 0.3650 231,104 -0.01(-2.67%)
Aug 10, 2017 0.3750 0.3800 0.3700 0.3750 134,066 +0.01(+1.35%)
Aug 09, 2017 0.3750 0.3800 0.3700 0.3700 206,040 -0.00(-0.67%)
Aug 08, 2017 0.3600 0.3750 0.3600 0.3725 307,240 +0.03(+7.97%)
Aug 04, 2017 0.3600 0.3700 0.3450 0.3450 156,540 -0.02(-5.48%)
Aug 03, 2017 0.3650 0.3700 0.3600 0.3650 136,272 -0.02(-3.95%)
Aug 02, 2017 0.3800 0.3850 0.3700 0.3800 698,010 -0.01(-1.30%)
Aug 01, 2017 0.3800 0.3950 0.3800 0.3850 301,340 -0.01(-1.28%)
Jul 31, 2017 0.4000 0.4100 0.3800 0.3900 1,993,132 -0.01(-2.50%)
Jul 28, 2017 0.3800 0.4050 0.3750 0.4000 1,050,595 +0.03(+6.67%)
Jul 27, 2017 0.3700 0.3800 0.3650 0.3750 685,363 +0.00(+0.00%)
Jul 26, 2017 0.3650 0.3750 0.3650 0.3750 370,407 +0.00(+0.00%)
Jul 25, 2017 0.3750 0.3800 0.3650 0.3750 637,263 -0.01(-2.60%)
Jul 24, 2017 0.3650 0.3900 0.3650 0.3850 674,851 +0.02(+4.76%)
Jul 21, 2017 0.3600 0.3750 0.3600 0.3675 78,350 +0.01(+3.52%)
Jul 20, 2017 0.3600 0.3600 0.3500 0.3550 174,395 -0.01(-1.39%)
Jul 19, 2017 0.3600 0.3650 0.3500 0.3600 446,275 +0.00(+0.00%)
Jul 18, 2017 0.3450 0.3600 0.3400 0.3600 686,321 +0.02(+5.88%)
Jul 17, 2017 0.3350 0.3450 0.3350 0.3400 1,257,416 +0.01(+1.49%)
Jul 14, 2017 0.3400 0.3450 0.3350 0.3350 562,683 +0.00(+0.00%)
Jul 13, 2017 0.3400 0.3500 0.3350 0.3350 810,712 +0.00(+0.00%)
Jul 12, 2017 0.3300 0.3475 0.3250 0.3350 219,465 -0.01(-1.47%)
Jul 11, 2017 0.3450 0.3500 0.3350 0.3400 305,459 +0.00(+0.00%)
Jul 10, 2017 0.3500 0.3500 0.3350 0.3400 642,430 +0.01(+1.49%)
Jul 07, 2017 0.3300 0.3550 0.3300 0.3350 780,438 -0.01(-4.29%)
Jul 06, 2017 0.3500 0.3500 0.3350 0.3500 412,804 +0.00(+0.00%)
Jul 05, 2017 0.3700 0.3700 0.3500 0.3500 776,011 -0.02(-5.41%)
Jul 04, 2017 0.4150 0.4150 0.3700 0.3700 404,385 -0.01(-1.33%)
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.