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

Critical Elements Lithium Corp (TSV: CRE )

0.9900 +0.0400 (+4.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Mar 31, 2017 0.7600 0.8000 0.7600 0.8000 224,851 +0.05(+6.67%)
Mar 30, 2017 0.7900 0.7900 0.7500 0.7500 50,525 -0.02(-2.60%)
Mar 29, 2017 0.7200 0.7900 0.7000 0.7700 350,599 +0.04(+5.48%)
Mar 28, 2017 0.7200 0.7400 0.7000 0.7300 239,771 +0.03(+4.29%)
Mar 27, 2017 0.7500 0.7500 0.7000 0.7000 865,217 -0.09(-11.39%)
Mar 24, 2017 0.8000 0.8000 0.7500 0.7900 357,645 -0.01(-1.25%)
Mar 23, 2017 0.8200 0.8200 0.7700 0.8000 864,894 -0.04(-4.76%)
Mar 22, 2017 0.8700 0.8700 0.8400 0.8400 188,295 -0.04(-4.55%)
Mar 21, 2017 0.8700 0.8800 0.8600 0.8800 107,037 +0.01(+1.15%)
Mar 20, 2017 0.8800 0.8800 0.8600 0.8700 73,148 +0.00(+0.00%)
Mar 17, 2017 0.8700 0.8900 0.8600 0.8700 62,230 -0.01(-1.14%)
Mar 16, 2017 0.8800 0.8800 0.8600 0.8800 68,395 +0.01(+1.15%)
Mar 15, 2017 0.8600 0.8900 0.8600 0.8700 813,017 +0.00(+0.00%)
Mar 14, 2017 0.8900 0.8900 0.8700 0.8700 611,806 -0.02(-2.25%)
Mar 13, 2017 0.9000 0.9000 0.8800 0.8900 233,800 -0.01(-1.11%)
Mar 10, 2017 0.8800 0.9500 0.8600 0.9000 868,326 +0.04(+4.65%)
Mar 09, 2017 0.8700 0.8900 0.8600 0.8600 1,422,662 -0.02(-2.27%)
Mar 08, 2017 0.8800 0.9000 0.8800 0.8800 307,479 -0.01(-1.12%)
Mar 07, 2017 0.8900 0.9100 0.8800 0.8900 555,264 +0.00(+0.00%)
Mar 06, 2017 0.9000 0.9000 0.8600 0.8900 810,744 +0.00(+0.00%)
Mar 03, 2017 0.8300 0.8900 0.8000 0.8900 1,673,604 +0.05(+5.95%)
Mar 02, 2017 0.8400 0.8500 0.8400 0.8400 207,850 +0.00(+0.00%)
Mar 01, 2017 0.8700 0.8700 0.8300 0.8400 862,503 -0.01(-1.18%)
Feb 28, 2017 0.8000 0.8500 0.7800 0.8500 628,001 +0.03(+3.66%)
Feb 27, 2017 0.8400 0.8400 0.8100 0.8200 359,626 -0.02(-2.38%)
Feb 24, 2017 0.8700 0.8700 0.8200 0.8400 342,355 -0.02(-2.33%)
Feb 23, 2017 0.8900 0.8900 0.8400 0.8600 527,449 -0.03(-3.37%)
Feb 22, 2017 0.8900 0.9300 0.8700 0.8900 1,230,202 +0.00(+0.00%)
Feb 21, 2017 0.9000 0.9100 0.8500 0.8900 1,256,403 -0.01(-1.11%)
Feb 17, 2017 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Feb 16, 2017 0.8000 0.8400 0.8000 0.8200 768,754 +0.03(+3.80%)
Feb 15, 2017 0.7800 0.8000 0.7700 0.7900 1,099,833 +0.00(+0.00%)
Feb 14, 2017 0.7300 0.7900 0.7300 0.7900 939,195 +0.06(+8.22%)
Feb 13, 2017 0.7300 0.7300 0.7100 0.7300 282,160 +0.03(+4.29%)
Feb 10, 2017 0.6800 0.7100 0.6800 0.7000 237,980 +0.01(+1.45%)
Feb 09, 2017 0.7200 0.7300 0.6700 0.6900 683,867 -0.04(-5.48%)
Feb 08, 2017 0.6500 0.7300 0.6400 0.7300 944,365 +0.10(+15.87%)
Feb 07, 2017 0.6600 0.6600 0.6300 0.6300 145,545 -0.02(-3.08%)
Feb 06, 2017 0.6200 0.6600 0.6100 0.6500 218,890 +0.04(+6.56%)
Feb 03, 2017 0.6000 0.6300 0.6000 0.6100 278,833 +0.01(+1.67%)
Feb 02, 2017 0.5900 0.6300 0.5900 0.6000 497,675 -0.01(-1.64%)
Feb 01, 2017 0.6500 0.6500 0.5900 0.6100 579,267 -0.04(-6.15%)
Jan 31, 2017 0.6600 0.6600 0.6300 0.6500 286,530 -0.02(-2.99%)
Jan 30, 2017 0.6800 0.6800 0.6400 0.6700 343,931 -0.01(-1.47%)
Jan 27, 2017 0.6900 0.6900 0.6700 0.6800 311,261 +0.00(+0.00%)
Jan 26, 2017 0.7000 0.7000 0.6700 0.6800 258,572 -0.01(-1.45%)
Jan 25, 2017 0.7000 0.7100 0.6500 0.6900 250,155 -0.01(-1.43%)
Jan 24, 2017 0.7300 0.7400 0.6900 0.7000 730,501 -0.01(-1.41%)
Jan 23, 2017 0.6700 0.7400 0.6700 0.7100 1,144,325 +0.04(+5.97%)
Jan 20, 2017 0.6400 0.6700 0.6300 0.6700 469,280 +0.03(+4.69%)
Jan 19, 2017 0.6200 0.6400 0.6100 0.6400 503,467 +0.04(+6.67%)
Jan 18, 2017 0.6000 0.6400 0.6000 0.6000 616,278 +0.02(+3.45%)
Jan 17, 2017 0.5900 0.6000 0.5700 0.5800 341,200 +0.01(+1.75%)
Jan 16, 2017 0.5700 0.5800 0.5600 0.5700 646,175 +0.00(+0.00%)
Jan 13, 2017 0.5500 0.5800 0.5400 0.5700 615,960 +0.03(+5.56%)
Jan 12, 2017 0.5600 0.5700 0.5400 0.5400 217,250 -0.02(-3.57%)
Jan 11, 2017 0.5500 0.5700 0.5500 0.5600 574,700 +0.02(+3.70%)
Jan 10, 2017 0.5200 0.5600 0.5200 0.5400 445,828 +0.01(+1.89%)
Jan 09, 2017 0.5300 0.5300 0.5100 0.5300 106,049 +0.02(+3.92%)
Jan 06, 2017 0.5100 0.5200 0.5100 0.5100 131,060 -0.02(-3.77%)
Jan 05, 2017 0.5000 0.5300 0.5000 0.5300 289,250 +0.05(+9.28%)
Jan 04, 2017 0.5000 0.5000 0.4800 0.4850 183,082 -0.03(-4.90%)
Jan 03, 2017 0.5100 0.5100 0.4850 0.5100 146,568 +0.00(+0.00%)
Dec 30, 2016 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Dec 29, 2016 0.5300 0.5300 0.5200 0.5200 35,150 -0.01(-1.89%)
Dec 28, 2016 0.5200 0.5300 0.5000 0.5300 281,920 +0.01(+1.92%)
Dec 23, 2016 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 22, 2016 0.5000 0.5200 0.4900 0.5100 112,000 -0.01(-1.92%)
Dec 21, 2016 0.5000 0.5200 0.4950 0.5200 95,500 +0.01(+1.96%)
Dec 20, 2016 0.5000 0.5100 0.4800 0.5100 334,050 +0.01(+2.00%)
Dec 19, 2016 0.4950 0.5000 0.4850 0.5000 95,575 +0.00(+0.00%)
Dec 16, 2016 0.4950 0.5000 0.4850 0.5000 357,638 -0.01(-1.96%)
Dec 15, 2016 0.5400 0.5400 0.5000 0.5100 139,284 -0.03(-5.56%)
Dec 14, 2016 0.5300 0.5500 0.5100 0.5400 167,100 -0.01(-1.82%)
Dec 13, 2016 0.5300 0.5500 0.5300 0.5500 74,310 +0.02(+3.77%)
Dec 12, 2016 0.5300 0.5500 0.5100 0.5300 177,496 +0.00(+0.00%)
Dec 09, 2016 0.5200 0.5300 0.5200 0.5300 130,500 +0.00(+0.00%)
Dec 08, 2016 0.5100 0.5300 0.5100 0.5300 96,050 +0.02(+3.92%)
Dec 07, 2016 0.5200 0.5200 0.5000 0.5100 299,225 -0.02(-3.77%)
Dec 06, 2016 0.5400 0.5400 0.5200 0.5300 83,627 -0.01(-1.85%)
Dec 05, 2016 0.5500 0.5500 0.5300 0.5400 119,840 -0.01(-1.82%)
Dec 02, 2016 0.5400 0.5600 0.5400 0.5500 144,900 -0.01(-1.79%)
Dec 01, 2016 0.5600 0.5600 0.5400 0.5600 71,000 +0.00(+0.00%)
Nov 30, 2016 0.5600 0.5600 0.5400 0.5600 180,390 +0.00(+0.00%)
Nov 29, 2016 0.5700 0.5900 0.5500 0.5600 1,307,825 +0.00(+0.00%)
Nov 28, 2016 0.5400 0.5700 0.5400 0.5600 219,850 +0.01(+1.82%)
Nov 25, 2016 0.5500 0.5500 0.5300 0.5500 213,780 -0.01(-1.79%)
Nov 24, 2016 0.5500 0.5600 0.5300 0.5600 101,300 +0.01(+1.82%)
Nov 23, 2016 0.5400 0.5500 0.5300 0.5500 180,040 +0.02(+3.77%)
Nov 22, 2016 0.5300 0.5400 0.5200 0.5300 176,695 +0.00(+0.00%)
Nov 21, 2016 0.5400 0.5400 0.5200 0.5300 92,205 +0.02(+3.92%)
Nov 18, 2016 0.5300 0.5300 0.5100 0.5100 311,948 +0.00(+0.00%)
Nov 17, 2016 0.4750 0.5300 0.4750 0.5100 156,453 +0.04(+9.68%)
Nov 16, 2016 0.4800 0.4900 0.4650 0.4650 237,082 -0.02(-5.10%)
Nov 15, 2016 0.4850 0.4950 0.4800 0.4900 147,350 -0.01(-1.01%)
Nov 14, 2016 0.4950 0.5000 0.4850 0.4950 81,700 -0.01(-1.00%)
Nov 11, 2016 0.4750 0.5000 0.4750 0.5000 351,167 +0.03(+6.38%)
Nov 10, 2016 0.5000 0.5000 0.4700 0.4700 243,800 -0.04(-7.84%)
Nov 09, 2016 0.5200 0.5200 0.4900 0.5100 236,835 -0.01(-1.92%)
Nov 08, 2016 0.5500 0.5500 0.5200 0.5200 105,900 -0.01(-1.89%)
Nov 07, 2016 0.5300 0.5500 0.5300 0.5300 119,864 -0.02(-3.64%)
Nov 04, 2016 0.5500 0.5600 0.5500 0.5500 199,900 +0.01(+1.85%)
Nov 03, 2016 0.5100 0.5800 0.5100 0.5400 470,870 +0.03(+5.88%)
Nov 02, 2016 0.5200 0.5300 0.5000 0.5100 154,826 -0.03(-5.56%)
Nov 01, 2016 0.5000 0.5400 0.4900 0.5400 503,360 +0.06(+11.34%)
Oct 31, 2016 0.5300 0.5300 0.4850 0.4850 448,725 -0.04(-6.73%)
Oct 28, 2016 0.5300 0.5400 0.5100 0.5200 337,488 -0.02(-3.70%)
Oct 27, 2016 0.5300 0.5700 0.5300 0.5400 179,300 -0.01(-1.82%)
Oct 26, 2016 0.5600 0.5600 0.5400 0.5500 220,123 -0.01(-1.79%)
Oct 25, 2016 0.5900 0.6000 0.5600 0.5600 252,400 -0.04(-6.67%)
Oct 24, 2016 0.5800 0.6200 0.5800 0.6000 772,032 +0.03(+5.26%)
Oct 21, 2016 0.5700 0.5900 0.5600 0.5700 238,078 +0.00(+0.00%)
Oct 20, 2016 0.5300 0.5800 0.5200 0.5700 494,011 +0.04(+7.55%)
Oct 19, 2016 0.4950 0.5300 0.4750 0.5300 557,956 +0.04(+7.07%)
Oct 18, 2016 0.4650 0.4950 0.4650 0.4950 702,274 +0.03(+7.61%)
Oct 17, 2016 0.4400 0.4600 0.4300 0.4600 140,900 +0.01(+2.22%)
Oct 14, 2016 0.4500 0.4600 0.4450 0.4500 38,800 -0.01(-1.10%)
Oct 13, 2016 0.4350 0.4550 0.4100 0.4550 376,685 +0.04(+8.33%)
Oct 12, 2016 0.4650 0.4650 0.4200 0.4200 162,250 -0.05(-9.68%)
Oct 11, 2016 0.4500 0.4850 0.4500 0.4650 502,649 +0.02(+3.33%)
Oct 07, 2016 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Oct 06, 2016 0.4100 0.4200 0.4000 0.4200 256,650 +0.02(+5.00%)
Oct 05, 2016 0.4200 0.4250 0.3900 0.4000 284,822 -0.02(-4.76%)
Oct 04, 2016 0.4500 0.4500 0.4100 0.4200 361,350 -0.04(-7.69%)
Oct 03, 2016 0.4750 0.4750 0.4300 0.4550 213,228 -0.01(-2.15%)
Sep 30, 2016 0.4850 0.4850 0.4650 0.4650 191,302 -0.02(-4.12%)
Sep 29, 2016 0.4900 0.5000 0.4800 0.4850 96,050 -0.01(-2.02%)
Sep 28, 2016 0.5100 0.5100 0.4950 0.4950 102,194 -0.02(-2.94%)
Sep 27, 2016 0.5000 0.5200 0.5000 0.5100 114,400 +0.01(+2.00%)
Sep 26, 2016 0.5100 0.5100 0.4950 0.5000 60,000 +0.00(+0.00%)
Sep 23, 2016 0.4900 0.5100 0.4850 0.5000 78,050 +0.03(+5.26%)
Sep 22, 2016 0.4750 0.4800 0.4750 0.4750 131,700 +0.01(+1.06%)
Sep 21, 2016 0.4850 0.4850 0.4650 0.4700 303,310 -0.01(-2.08%)
Sep 20, 2016 0.5100 0.5100 0.4800 0.4800 290,900 -0.02(-4.00%)
Sep 19, 2016 0.5300 0.5400 0.4900 0.5000 170,250 -0.02(-3.85%)
Sep 16, 2016 0.5000 0.5300 0.5000 0.5200 132,550 +0.02(+4.00%)
Sep 15, 2016 0.5400 0.5400 0.4750 0.5000 590,934 -0.05(-9.09%)
Sep 14, 2016 0.5500 0.5600 0.5400 0.5500 89,367 -0.01(-1.79%)
Sep 13, 2016 0.5600 0.5600 0.5500 0.5600 51,850 +0.01(+1.82%)
Sep 12, 2016 0.5500 0.5600 0.5500 0.5500 101,150 -0.01(-1.79%)
Sep 09, 2016 0.5700 0.5700 0.5600 0.5600 14,500 -0.02(-3.45%)
Sep 08, 2016 0.5800 0.5800 0.5600 0.5800 47,803 +0.00(+0.00%)
Sep 07, 2016 0.5500 0.5800 0.5500 0.5800 105,900 +0.04(+7.41%)
Sep 06, 2016 0.5700 0.5700 0.5400 0.5400 129,926 -0.03(-5.26%)
Sep 02, 2016 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Sep 01, 2016 0.5600 0.5800 0.5500 0.5600 111,294 -0.01(-1.75%)
Aug 31, 2016 0.5700 0.5700 0.5600 0.5700 95,350 -0.01(-1.72%)
Aug 30, 2016 0.5800 0.5800 0.5700 0.5800 67,915 -0.01(-1.69%)
Aug 29, 2016 0.5500 0.5900 0.5500 0.5900 145,795 +0.05(+9.26%)
Aug 26, 2016 0.5500 0.5600 0.5400 0.5400 154,120 -0.01(-1.82%)
Aug 25, 2016 0.5500 0.5500 0.5400 0.5500 93,000 +0.00(+0.00%)
Aug 24, 2016 0.5600 0.5600 0.5400 0.5500 120,945 +0.00(+0.00%)
Aug 23, 2016 0.5500 0.5500 0.5400 0.5500 107,350 -0.01(-1.79%)
Aug 22, 2016 0.5600 0.5700 0.5500 0.5600 127,150 -0.01(-1.75%)
Aug 19, 2016 0.5700 0.5800 0.5700 0.5700 108,800 +0.00(+0.00%)
Aug 18, 2016 0.5500 0.5800 0.5400 0.5700 70,100 +0.02(+3.64%)
Aug 17, 2016 0.5800 0.5800 0.5500 0.5500 144,060 -0.01(-1.79%)
Aug 16, 2016 0.5900 0.5900 0.5500 0.5600 172,960 -0.04(-6.67%)
Aug 15, 2016 0.5800 0.6000 0.5600 0.6000 426,855 +0.03(+5.26%)
Aug 12, 2016 0.5700 0.5900 0.5500 0.5700 278,743 +0.00(+0.00%)
Aug 11, 2016 0.5900 0.5900 0.5700 0.5700 177,021 -0.03(-5.00%)
Aug 10, 2016 0.5900 0.6000 0.5700 0.6000 101,300 +0.01(+1.69%)
Aug 09, 2016 0.6000 0.6100 0.5900 0.5900 76,420 -0.02(-3.28%)
Aug 08, 2016 0.6300 0.6300 0.6100 0.6100 320,936 -0.02(-3.17%)
Aug 05, 2016 0.6300 0.6300 0.6200 0.6300 54,720 -0.01(-1.56%)
Aug 04, 2016 0.6400 0.6500 0.6300 0.6400 30,145 -0.01(-1.54%)
Aug 03, 2016 0.6500 0.6600 0.6300 0.6500 190,100 +0.00(+0.00%)
Aug 02, 2016 0.6500 0.6600 0.6400 0.6500 186,189 +0.01(+1.56%)
Jul 29, 2016 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jul 28, 2016 0.6200 0.6300 0.6100 0.6300 186,405 +0.01(+1.61%)
Jul 27, 2016 0.5900 0.6200 0.5800 0.6200 266,305 +0.02(+3.33%)
Jul 26, 2016 0.5800 0.6000 0.5800 0.6000 264,700 +0.02(+3.45%)
Jul 25, 2016 0.5700 0.5800 0.5600 0.5800 55,124 +0.00(+0.00%)
Jul 22, 2016 0.5700 0.5800 0.5700 0.5800 46,550 +0.00(+0.00%)
Jul 21, 2016 0.5800 0.5800 0.5700 0.5800 154,888 -0.02(-3.33%)
Jul 20, 2016 0.6100 0.6200 0.5900 0.6000 112,110 -0.01(-1.64%)
Jul 19, 2016 0.6100 0.6400 0.6100 0.6100 469,425 +0.00(+0.00%)
Jul 18, 2016 0.5700 0.6100 0.5700 0.6100 448,373 +0.05(+8.93%)
Jul 15, 2016 0.5300 0.5600 0.5300 0.5600 266,425 +0.04(+7.69%)
Jul 14, 2016 0.5400 0.5400 0.5200 0.5200 204,650 -0.02(-3.70%)
Jul 13, 2016 0.5600 0.5600 0.5300 0.5400 61,370 -0.02(-3.57%)
Jul 12, 2016 0.5200 0.5600 0.5200 0.5600 116,995 +0.03(+5.66%)
Jul 11, 2016 0.5500 0.5700 0.5300 0.5300 203,294 -0.03(-5.36%)
Jul 08, 2016 0.5700 0.5500 0.5600 198,929 +0.00(+0.00%)
Jul 07, 2016 0.5800 0.5900 0.5000 0.5600 800,896 -0.06(-9.68%)
Jul 05, 2016 0.6300 0.6300 0.6000 0.6200 443,660 -0.01(-1.59%)
Jul 04, 2016 0.6400 0.6400 0.6100 0.6300 208,418 +0.00(+0.00%)
Jun 30, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 29, 2016 0.6300 0.6400 0.6100 0.6300 208,000 +0.02(+3.28%)
Jun 28, 2016 0.6500 0.6600 0.5900 0.6100 571,490 +0.01(+1.67%)
Jun 27, 2016 0.6300 0.6300 0.5900 0.6000 180,492 -0.03(-4.76%)
Jun 24, 2016 0.6100 0.6300 0.5800 0.6300 497,833 +0.02(+3.28%)
Jun 23, 2016 0.6300 0.6400 0.6100 0.6100 191,400 -0.02(-3.17%)
Jun 22, 2016 0.6000 0.6400 0.5900 0.6300 201,350 +0.01(+1.61%)
Jun 21, 2016 0.6500 0.6500 0.6000 0.6200 318,353 -0.03(-4.62%)
Jun 20, 2016 0.6500 0.6500 0.6300 0.6500 190,600 +0.00(+0.00%)
Jun 17, 2016 0.6500 0.6600 0.6300 0.6500 148,630 +0.02(+3.17%)
Jun 16, 2016 0.6900 0.7100 0.6000 0.6300 545,532 -0.07(-10.00%)
Jun 15, 2016 0.6700 0.7000 0.6700 0.7000 310,325 +0.05(+7.69%)
Jun 14, 2016 0.6100 0.6700 0.6100 0.6500 881,498 +0.02(+3.17%)
Jun 13, 2016 0.6000 0.6300 0.6000 0.6300 723,245 +0.03(+5.00%)
Jun 10, 2016 0.6300 0.6500 0.6000 0.6000 359,120 -0.03(-4.76%)
Jun 09, 2016 0.6000 0.6500 0.5800 0.6300 359,607 +0.02(+3.28%)
Jun 08, 2016 0.6400 0.6400 0.6000 0.6100 605,367 -0.03(-4.69%)
Jun 07, 2016 0.6500 0.6500 0.6000 0.6400 1,328,143 -0.03(-4.48%)
Jun 06, 2016 0.7300 0.7300 0.6200 0.6700 1,827,505 -0.04(-5.63%)
Jun 03, 2016 0.7400 0.7500 0.6800 0.7100 1,610,008 -0.01(-1.39%)
Jun 02, 2016 0.5800 0.7200 0.5800 0.7200 2,529,347 +0.15(+26.32%)
Jun 01, 2016 0.5800 0.5800 0.5400 0.5700 438,605 +0.00(+0.00%)
May 31, 2016 0.6000 0.6000 0.5700 0.5700 332,779 -0.02(-3.39%)
May 30, 2016 0.5800 0.6000 0.5800 0.5900 375,810 +0.00(+0.00%)
May 27, 2016 0.6000 0.6000 0.5600 0.5900 828,830 +0.00(+0.00%)
May 26, 2016 0.5800 0.5900 0.5400 0.5900 766,847 +0.01(+1.72%)
May 25, 2016 0.6700 0.6700 0.5200 0.5800 2,347,357 -0.08(-12.12%)
May 24, 2016 0.6300 0.7000 0.5900 0.6600 4,028,468 +0.08(+13.79%)
May 20, 2016 0.5800 0.5800 0.5800 0 +0.15(+36.47%)
May 19, 2016 0.4100 0.4700 0.4050 0.4250 1,653,649 +0.02(+6.25%)
May 18, 2016 0.3800 0.4200 0.3700 0.4000 2,123,896 +0.02(+5.26%)
May 17, 2016 0.3700 0.3900 0.3700 0.3800 773,600 +0.02(+5.56%)
May 16, 2016 0.3300 0.3750 0.3300 0.3600 632,458 +0.02(+7.46%)
May 13, 2016 0.3400 0.3450 0.3300 0.3350 97,770 +0.01(+1.52%)
May 12, 2016 0.3350 0.3400 0.3300 0.3300 381,500 -0.01(-2.94%)
May 11, 2016 0.3200 0.3450 0.3100 0.3400 431,951 +0.02(+6.25%)
May 10, 2016 0.3200 0.3200 0.3150 0.3200 84,950 +0.01(+1.59%)
May 09, 2016 0.3200 0.3200 0.3150 0.3150 63,940 -0.01(-1.56%)
May 06, 2016 0.3300 0.3300 0.3150 0.3200 155,065 -0.01(-1.54%)
May 05, 2016 0.3300 0.3350 0.3200 0.3250 120,076 -0.01(-2.99%)
May 04, 2016 0.3450 0.3450 0.3250 0.3350 203,025 -0.01(-1.47%)
May 03, 2016 0.3150 0.3500 0.3150 0.3400 1,003,175 +0.04(+11.48%)
May 02, 2016 0.2950 0.3200 0.2950 0.3050 243,200 +0.02(+5.17%)
Apr 29, 2016 0.2850 0.2950 0.2800 0.2900 457,700 +0.01(+5.45%)
Apr 28, 2016 0.2950 0.3000 0.2750 0.2750 362,786 -0.03(-9.84%)
Apr 27, 2016 0.3000 0.3050 0.2850 0.3050 458,922 +0.01(+1.67%)
Apr 26, 2016 0.3000 0.3050 0.2900 0.3000 254,475 +0.01(+3.45%)
Apr 25, 2016 0.2950 0.3100 0.2900 0.2900 338,500 -0.01(-1.69%)
Apr 22, 2016 0.3000 0.3150 0.2950 0.2950 366,450 -0.01(-1.67%)
Apr 21, 2016 0.3350 0.3350 0.2900 0.3000 877,212 -0.04(-11.76%)
Apr 20, 2016 0.3400 0.3450 0.3350 0.3400 370,565 +0.00(+0.00%)
Apr 19, 2016 0.3350 0.3450 0.3300 0.3400 346,150 +0.01(+3.03%)
Apr 18, 2016 0.3500 0.3500 0.3300 0.3300 294,649 -0.02(-5.71%)
Apr 15, 2016 0.3300 0.3500 0.3300 0.3500 747,000 +0.02(+6.06%)
Apr 14, 2016 0.3300 0.3450 0.3300 0.3300 121,921 +0.00(+0.00%)
Apr 13, 2016 0.3450 0.3500 0.3250 0.3300 788,500 -0.01(-4.35%)
Apr 12, 2016 0.3400 0.3450 0.3400 0.3450 184,100 +0.00(+0.00%)
Apr 11, 2016 0.3100 0.3450 0.3100 0.3450 577,944 +0.04(+13.11%)
Apr 08, 2016 0.3250 0.3250 0.3050 0.3050 241,208 -0.02(-6.15%)
Apr 07, 2016 0.3200 0.3250 0.3050 0.3250 336,500 +0.00(+0.00%)
Apr 06, 2016 0.2900 0.3250 0.2900 0.3250 481,020 +0.03(+8.33%)
Apr 05, 2016 0.3000 0.3050 0.2900 0.3000 266,500 +0.00(+0.00%)
Apr 04, 2016 0.2950 0.3000 0.2850 0.3000 219,295 +0.00(+0.00%)
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.