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

Critical Elements Lithium Corp (TSV: CRE )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 29, 2019 0.6100 0.6100 0.6000 0.6000 19,000 +0.03(+5.26%)
Mar 28, 2019 0.6200 0.6200 0.5700 0.5700 25,644 -0.02(-3.39%)
Mar 27, 2019 0.5800 0.6000 0.5800 0.5900 112,489 +0.02(+3.51%)
Mar 26, 2019 0.6000 0.6000 0.5700 0.5700 124,315 -0.04(-6.56%)
Mar 25, 2019 0.6400 0.6400 0.6000 0.6100 66,025 -0.04(-6.15%)
Mar 22, 2019 0.6000 0.6500 0.6000 0.6500 73,195 +0.04(+6.56%)
Mar 21, 2019 0.5500 0.6100 0.5500 0.6100 43,000 +0.07(+12.96%)
Mar 20, 2019 0.5700 0.5700 0.5400 0.5400 114,104 -0.02(-3.57%)
Mar 19, 2019 0.5800 0.5800 0.5500 0.5600 162,500 -0.02(-3.45%)
Mar 18, 2019 0.5900 0.5900 0.5600 0.5800 24,756 +0.01(+1.75%)
Mar 15, 2019 0.6000 0.6000 0.5700 0.5700 54,513 -0.02(-3.39%)
Mar 14, 2019 0.5700 0.5900 0.5700 0.5900 38,500 +0.02(+3.51%)
Mar 13, 2019 0.5900 0.5900 0.5700 0.5700 106,677 -0.01(-1.72%)
Mar 12, 2019 0.5800 0.5900 0.5800 0.5800 108,555 +0.00(+0.00%)
Mar 11, 2019 0.6000 0.6000 0.5800 0.5800 37,700 -0.01(-1.69%)
Mar 08, 2019 0.6100 0.6100 0.5900 0.5900 54,085 -0.02(-3.28%)
Mar 07, 2019 0.6200 0.6200 0.6000 0.6100 70,670 +0.02(+3.39%)
Mar 06, 2019 0.6200 0.6200 0.5900 0.5900 190,286 -0.01(-1.67%)
Mar 05, 2019 0.5700 0.6400 0.5500 0.6000 253,334 +0.02(+3.45%)
Mar 04, 2019 0.6100 0.6200 0.5800 0.5800 307,856 -0.03(-4.92%)
Mar 01, 2019 0.6100 0.6500 0.6100 0.6100 250,350 +0.00(+0.00%)
Feb 28, 2019 0.6400 0.6500 0.6000 0.6100 252,929 -0.02(-3.17%)
Feb 27, 2019 0.6500 0.6500 0.6200 0.6300 112,500 -0.01(-1.56%)
Feb 26, 2019 0.6900 0.6900 0.6300 0.6400 127,780 -0.05(-7.25%)
Feb 25, 2019 0.7100 0.7100 0.6900 0.6900 260,850 -0.03(-4.17%)
Feb 22, 2019 0.6900 0.7200 0.6900 0.7200 215,380 +0.04(+5.88%)
Feb 21, 2019 0.6400 0.6800 0.6400 0.6800 259,756 +0.05(+7.94%)
Feb 20, 2019 0.6200 0.6500 0.6000 0.6300 176,778 +0.01(+1.61%)
Feb 19, 2019 0.6900 0.6900 0.6200 0.6200 196,875 -0.06(-8.82%)
Feb 15, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Feb 14, 2019 0.6800 0.6800 0.6200 0.6800 159,579 -0.01(-1.45%)
Feb 13, 2019 0.7000 0.7000 0.6800 0.6900 109,100 -0.02(-2.82%)
Feb 12, 2019 0.7000 0.7100 0.7000 0.7100 20,000 +0.01(+1.43%)
Feb 11, 2019 0.7100 0.7100 0.7000 0.7000 65,600 -0.03(-4.11%)
Feb 08, 2019 0.7300 0.7300 0.7000 0.7300 165,596 +0.00(+0.00%)
Feb 07, 2019 0.7300 0.7300 0.7300 0.7300 20,105 +0.00(+0.00%)
Feb 06, 2019 0.7600 0.7600 0.7200 0.7300 23,087 -0.01(-1.35%)
Feb 05, 2019 0.7300 0.7700 0.7200 0.7400 81,620 +0.03(+4.23%)
Feb 04, 2019 0.7400 0.7400 0.7100 0.7100 49,915 +0.00(+0.00%)
Feb 01, 2019 0.7300 0.7300 0.7100 0.7100 100,520 -0.03(-4.05%)
Jan 31, 2019 0.7200 0.7400 0.7100 0.7400 33,800 +0.03(+4.23%)
Jan 30, 2019 0.7100 0.7200 0.7000 0.7100 125,500 +0.00(+0.00%)
Jan 29, 2019 0.7200 0.7200 0.7100 0.7100 77,688 +0.00(+0.00%)
Jan 28, 2019 0.7200 0.7200 0.7100 0.7100 106,211 -0.01(-1.39%)
Jan 25, 2019 0.7200 0.7300 0.7200 0.7200 30,300 +0.01(+1.41%)
Jan 24, 2019 0.7200 0.7300 0.7100 0.7100 44,200 -0.01(-1.39%)
Jan 23, 2019 0.7100 0.7300 0.7000 0.7200 97,663 +0.02(+2.86%)
Jan 22, 2019 0.7200 0.7200 0.7000 0.7000 102,140 -0.03(-4.11%)
Jan 21, 2019 0.7300 0.7300 0.7300 0.7300 14,830 +0.02(+2.82%)
Jan 18, 2019 0.7200 0.7200 0.7000 0.7100 2,400 +0.00(+0.00%)
Jan 17, 2019 0.7100 0.7100 0.7100 0.7100 5,000 +0.01(+1.43%)
Jan 16, 2019 0.7300 0.7300 0.7000 0.7000 117,051 -0.02(-2.78%)
Jan 15, 2019 0.7300 0.7300 0.7100 0.7200 35,900 +0.01(+1.41%)
Jan 14, 2019 0.7400 0.7400 0.7100 0.7100 52,476 -0.05(-6.58%)
Jan 11, 2019 0.7800 0.7800 0.7500 0.7600 51,700 +0.00(+0.00%)
Jan 10, 2019 0.7400 0.7900 0.7400 0.7600 125,455 +0.02(+2.70%)
Jan 09, 2019 0.7100 0.7400 0.7100 0.7400 25,930 +0.04(+5.71%)
Jan 08, 2019 0.7400 0.7400 0.7000 0.7000 101,950 -0.03(-4.11%)
Jan 07, 2019 0.7100 0.7300 0.6900 0.7300 189,064 +0.04(+5.80%)
Jan 04, 2019 0.6900 0.7000 0.6900 0.6900 101,508 +0.00(+0.00%)
Jan 03, 2019 0.7100 0.7100 0.6900 0.6900 102,800 -0.01(-1.43%)
Jan 02, 2019 0.7100 0.7200 0.7000 0.7000 73,235 -0.02(-2.78%)
Dec 31, 2018 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Dec 28, 2018 0.7500 0.7500 0.7000 0.7300 91,800 +0.00(+0.00%)
Dec 27, 2018 0.6900 0.7300 0.6900 0.7300 105,200 +0.02(+2.82%)
Dec 24, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 21, 2018 0.7200 0.7200 0.6900 0.7000 139,450 -0.03(-4.11%)
Dec 20, 2018 0.7400 0.7500 0.7300 0.7300 257,430 -0.04(-5.19%)
Dec 19, 2018 0.7500 0.7700 0.7400 0.7700 83,350 +0.04(+5.48%)
Dec 18, 2018 0.7600 0.7600 0.7300 0.7300 60,627 -0.04(-5.19%)
Dec 17, 2018 0.7800 0.7800 0.7500 0.7700 279,978 -0.03(-3.75%)
Dec 14, 2018 0.8000 0.8000 0.7800 0.8000 54,400 +0.00(+0.00%)
Dec 13, 2018 0.8100 0.8200 0.8000 0.8000 108,500 +0.02(+2.56%)
Dec 12, 2018 0.8200 0.8200 0.7800 0.7800 64,130 -0.01(-1.27%)
Dec 11, 2018 0.7800 0.8000 0.7800 0.7900 66,500 +0.01(+1.28%)
Dec 10, 2018 0.8400 0.8400 0.7800 0.7800 157,593 -0.06(-7.14%)
Dec 07, 2018 0.8300 0.8400 0.8300 0.8400 15,000 +0.01(+1.20%)
Dec 06, 2018 0.8400 0.8500 0.8200 0.8300 33,150 -0.02(-2.35%)
Dec 05, 2018 0.8800 0.8900 0.8200 0.8500 119,500 -0.04(-4.49%)
Dec 04, 2018 0.9000 0.9100 0.8900 0.8900 67,273 -0.03(-3.26%)
Dec 03, 2018 0.9200 0.9200 0.9100 0.9200 6,750 -0.02(-2.13%)
Nov 30, 2018 0.9400 0.9400 0.9400 0.9400 9,090 +0.01(+1.08%)
Nov 29, 2018 0.9500 0.9500 0.9300 0.9300 54,580 -0.01(-1.06%)
Nov 28, 2018 0.8900 0.9400 0.8900 0.9400 48,500 +0.02(+2.17%)
Nov 27, 2018 0.9300 0.9300 0.9000 0.9200 121,500 -0.01(-1.08%)
Nov 26, 2018 0.9600 0.9600 0.9200 0.9300 63,500 -0.01(-1.06%)
Nov 23, 2018 0.9500 0.9500 0.9400 0.9400 9,000 +0.00(+0.00%)
Nov 22, 2018 0.9700 0.9700 0.9300 0.9400 15,000 -0.02(-2.08%)
Nov 21, 2018 0.9300 0.9900 0.9200 0.9600 145,143 +0.01(+1.05%)
Nov 20, 2018 0.9700 0.9700 0.9400 0.9500 74,108 -0.03(-3.06%)
Nov 19, 2018 0.9700 1.030 0.9600 0.9800 160,086 +0.03(+3.16%)
Nov 16, 2018 0.9300 0.9600 0.9300 0.9500 24,339 +0.00(+0.00%)
Nov 15, 2018 0.9800 0.9800 0.9300 0.9500 113,875 -0.01(-1.04%)
Nov 14, 2018 1.020 1.030 0.9600 0.9600 183,840 -0.04(-4.00%)
Nov 13, 2018 1.030 1.040 0.9800 1.000 252,910 +0.02(+2.04%)
Nov 12, 2018 0.9200 1.050 0.9200 0.9800 473,488 +0.07(+7.69%)
Nov 09, 2018 0.8900 0.9200 0.8600 0.9100 111,458 +0.03(+3.41%)
Nov 08, 2018 0.8600 0.9000 0.8600 0.8800 302,319 +0.04(+4.76%)
Nov 07, 2018 0.7900 0.8600 0.7900 0.8400 541,000 +0.04(+5.00%)
Nov 06, 2018 0.8000 0.8100 0.8000 0.8000 85,645 -0.01(-1.23%)
Nov 05, 2018 0.8100 0.8100 0.7900 0.8100 53,990 +0.01(+1.25%)
Nov 02, 2018 0.8000 0.8100 0.7900 0.8000 40,128 -0.01(-1.23%)
Nov 01, 2018 0.7400 0.8100 0.7400 0.8100 134,079 +0.08(+10.96%)
Oct 31, 2018 0.7000 0.7400 0.7000 0.7300 118,800 +0.02(+2.82%)
Oct 30, 2018 0.7100 0.7100 0.7000 0.7100 45,100 +0.02(+2.90%)
Oct 29, 2018 0.7500 0.7500 0.6900 0.6900 182,464 +0.01(+1.47%)
Oct 26, 2018 0.7000 0.7000 0.6800 0.6800 70,338 -0.01(-1.45%)
Oct 25, 2018 0.7000 0.7100 0.6900 0.6900 130,272 -0.01(-1.43%)
Oct 24, 2018 0.7000 0.7500 0.7000 0.7000 164,000 +0.00(+0.00%)
Oct 23, 2018 0.7200 0.7200 0.6800 0.7000 157,354 +0.00(+0.00%)
Oct 22, 2018 0.7100 0.7100 0.7000 0.7000 43,625 -0.01(-1.41%)
Oct 19, 2018 0.7200 0.7200 0.7100 0.7100 10,959 -0.01(-1.39%)
Oct 18, 2018 0.7200 0.7300 0.7000 0.7200 52,029 -0.01(-1.37%)
Oct 17, 2018 0.6900 0.7300 0.6900 0.7300 101,950 +0.03(+4.29%)
Oct 16, 2018 0.7200 0.7300 0.6800 0.7000 237,925 -0.02(-2.78%)
Oct 15, 2018 0.7800 0.7800 0.7200 0.7200 226,202 -0.06(-7.69%)
Oct 12, 2018 0.7600 0.7800 0.7600 0.7800 51,149 +0.02(+2.63%)
Oct 11, 2018 0.7900 0.8000 0.7600 0.7600 116,475 -0.03(-3.80%)
Oct 10, 2018 0.7900 0.7900 0.7900 0.7900 27,450 +0.00(+0.00%)
Oct 09, 2018 0.8000 0.8000 0.7900 0.7900 29,895 +0.00(+0.00%)
Oct 05, 2018 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Oct 04, 2018 0.8000 0.8000 0.7900 0.7900 14,900 -0.01(-1.25%)
Oct 03, 2018 0.8100 0.8100 0.7900 0.8000 34,000 +0.00(+0.00%)
Oct 02, 2018 0.7900 0.8000 0.7900 0.8000 82,670 +0.01(+1.27%)
Oct 01, 2018 0.7900 0.8100 0.7900 0.7900 30,327 +0.00(+0.00%)
Sep 28, 2018 0.7600 0.8000 0.7600 0.7900 219,250 +0.03(+3.95%)
Sep 27, 2018 0.7700 0.7800 0.7600 0.7600 69,000 -0.01(-1.30%)
Sep 26, 2018 0.7900 0.8000 0.7700 0.7700 337,658 -0.03(-3.75%)
Sep 25, 2018 0.8300 0.8300 0.7800 0.8000 122,300 -0.03(-3.61%)
Sep 24, 2018 0.8800 0.9000 0.8300 0.8300 273,477 -0.07(-7.78%)
Sep 21, 2018 0.8700 0.9000 0.8600 0.9000 100,312 +0.02(+2.27%)
Sep 20, 2018 0.8900 0.8900 0.8800 0.8800 160,265 -0.01(-1.12%)
Sep 19, 2018 0.8600 0.8900 0.8100 0.8900 334,541 +0.03(+3.49%)
Sep 18, 2018 0.7600 0.8600 0.7600 0.8600 301,604 +0.11(+14.67%)
Sep 17, 2018 0.7700 0.7800 0.7500 0.7500 186,903 -0.02(-2.60%)
Sep 14, 2018 0.7500 0.7700 0.7400 0.7700 216,950 +0.02(+2.67%)
Sep 13, 2018 0.7700 0.7700 0.7500 0.7500 114,453 -0.03(-3.85%)
Sep 12, 2018 0.7800 0.8000 0.7700 0.7800 36,225 +0.01(+1.30%)
Sep 11, 2018 0.8100 0.8100 0.7600 0.7700 15,813 -0.01(-1.28%)
Sep 10, 2018 0.8100 0.8200 0.7800 0.7800 89,685 -0.01(-1.27%)
Sep 07, 2018 0.7800 0.8000 0.7500 0.7900 49,916 +0.02(+2.60%)
Sep 06, 2018 0.7900 0.8200 0.7500 0.7700 97,200 -0.04(-4.94%)
Sep 05, 2018 0.8100 0.8200 0.7900 0.8100 119,645 +0.00(+0.00%)
Sep 04, 2018 0.8200 0.8400 0.8100 0.8100 65,640 -0.02(-2.41%)
Aug 31, 2018 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 30, 2018 0.8300 0.8600 0.8300 0.8300 148,600 +0.01(+1.22%)
Aug 29, 2018 0.8200 0.8500 0.8200 0.8200 81,014 +0.01(+1.23%)
Aug 28, 2018 0.8300 0.8300 0.8100 0.8100 172,150 -0.03(-3.57%)
Aug 27, 2018 0.8500 0.8500 0.8300 0.8400 33,050 +0.01(+1.20%)
Aug 24, 2018 0.8500 0.8500 0.8200 0.8300 38,800 -0.02(-2.35%)
Aug 23, 2018 0.8200 0.8500 0.8100 0.8500 104,350 +0.05(+6.25%)
Aug 22, 2018 0.8100 0.8200 0.8000 0.8000 76,150 -0.01(-1.23%)
Aug 21, 2018 0.8400 0.8500 0.8100 0.8100 105,200 +0.01(+1.25%)
Aug 20, 2018 0.8100 0.8200 0.8000 0.8000 138,165 -0.02(-2.44%)
Aug 17, 2018 0.8300 0.8400 0.8200 0.8200 158,079 +0.01(+1.23%)
Aug 16, 2018 0.8300 0.8700 0.8100 0.8100 360,385 +0.01(+1.25%)
Aug 15, 2018 0.8300 0.8300 0.7900 0.8000 171,335 +0.00(+0.00%)
Aug 14, 2018 0.8200 0.8300 0.8000 0.8000 51,900 +0.00(+0.00%)
Aug 13, 2018 0.7900 0.8200 0.7900 0.8000 167,810 +0.02(+2.56%)
Aug 10, 2018 0.7400 0.8000 0.7400 0.7800 291,686 +0.04(+5.41%)
Aug 09, 2018 0.7200 0.7400 0.7200 0.7400 118,700 +0.03(+4.23%)
Aug 08, 2018 0.7600 0.7600 0.7000 0.7100 573,293 -0.04(-5.33%)
Aug 07, 2018 0.7700 0.7700 0.7400 0.7500 272,812 -0.02(-2.60%)
Aug 03, 2018 0.7700 0.7700 0.7700 0 -0.01(-1.28%)
Aug 02, 2018 0.7900 0.7900 0.7600 0.7800 30,279 -0.01(-1.27%)
Aug 01, 2018 0.7900 0.8100 0.7900 0.7900 30,150 +0.00(+0.00%)
Jul 31, 2018 0.7900 0.8000 0.7900 0.7900 63,300 +0.00(+0.00%)
Jul 30, 2018 0.7900 0.8100 0.7900 0.7900 68,354 -0.01(-1.25%)
Jul 27, 2018 0.7900 0.8300 0.7900 0.8000 183,208 +0.02(+2.56%)
Jul 26, 2018 0.7900 0.7900 0.7700 0.7800 140,925 +0.04(+5.41%)
Jul 25, 2018 0.7500 0.7500 0.6500 0.7400 866,052 +0.00(+0.00%)
Jul 24, 2018 0.7800 0.7800 0.7300 0.7400 335,584 -0.04(-5.13%)
Jul 23, 2018 0.8300 0.8300 0.7800 0.7800 77,275 -0.02(-2.50%)
Jul 20, 2018 0.8100 0.8300 0.8000 0.8000 126,995 -0.01(-1.23%)
Jul 19, 2018 0.8500 0.8700 0.8100 0.8100 69,000 -0.05(-5.81%)
Jul 18, 2018 0.8500 0.8600 0.8400 0.8600 116,976 +0.00(+0.00%)
Jul 17, 2018 0.8800 0.8900 0.8600 0.8600 26,500 -0.01(-1.15%)
Jul 16, 2018 0.8900 0.8900 0.8700 0.8700 28,570 -0.02(-2.25%)
Jul 13, 2018 0.8900 0.8900 0.8800 0.8900 15,000 +0.00(+0.00%)
Jul 12, 2018 0.8600 0.8900 0.8600 0.8900 73,540 +0.01(+1.14%)
Jul 11, 2018 0.9100 0.9200 0.8500 0.8800 111,721 -0.01(-1.12%)
Jul 10, 2018 0.8900 0.9000 0.8900 0.8900 28,052 +0.00(+0.00%)
Jul 09, 2018 0.9200 0.9200 0.8900 0.8900 44,440 -0.01(-1.11%)
Jul 06, 2018 0.9300 0.9300 0.9000 0.9000 47,545 -0.05(-5.26%)
Jul 05, 2018 0.9400 0.9500 0.9300 0.9500 8,500 +0.03(+3.26%)
Jul 04, 2018 0.9200 0.9300 0.9200 0.9200 8,700 -0.01(-1.08%)
Jul 03, 2018 0.9600 0.9800 0.8900 0.9300 167,400 +0.01(+1.09%)
Jun 29, 2018 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Jun 28, 2018 0.9400 0.9400 0.9300 0.9300 53,600 -0.03(-3.12%)
Jun 27, 2018 0.9700 0.9800 0.9600 0.9600 33,300 -0.01(-1.03%)
Jun 26, 2018 1.010 1.010 0.9600 0.9700 125,245 -0.03(-3.00%)
Jun 25, 2018 1.010 1.040 1.000 1.000 105,265 -0.02(-1.96%)
Jun 22, 2018 1.010 1.040 1.010 1.020 34,160 -0.01(-0.97%)
Jun 21, 2018 1.010 1.040 1.010 1.030 143,052 +0.01(+0.98%)
Jun 20, 2018 1.090 1.110 1.010 1.020 262,821 -0.08(-7.27%)
Jun 19, 2018 1.050 1.110 1.050 1.100 264,877 +0.05(+4.76%)
Jun 18, 2018 1.010 1.070 1.010 1.050 163,807 +0.05(+5.00%)
Jun 15, 2018 1.010 0.9800 1.000 103,000 +0.02(+2.04%)
Jun 14, 2018 0.9400 1.010 0.9300 0.9800 170,844 +0.04(+4.26%)
Jun 13, 2018 0.9100 0.9500 0.9100 0.9400 88,730 +0.04(+4.44%)
Jun 12, 2018 0.9000 0.9100 0.8800 0.9000 100,850 -0.01(-1.10%)
Jun 11, 2018 0.8600 0.9200 0.8600 0.9100 258,151 +0.05(+5.81%)
Jun 08, 2018 0.8600 0.8600 0.8400 0.8600 113,067 -0.02(-2.27%)
Jun 07, 2018 0.9000 0.9000 0.8400 0.8800 216,230 +0.00(+0.00%)
Jun 06, 2018 0.9000 0.9300 0.8300 0.8800 167,127 -0.02(-2.22%)
Jun 05, 2018 0.9000 0.9100 0.9000 0.9000 99,685 -0.02(-2.17%)
Jun 04, 2018 0.9300 0.9300 0.9000 0.9200 139,825 +0.02(+2.22%)
Jun 01, 2018 0.9500 0.9500 0.8800 0.9000 134,950 -0.05(-5.26%)
May 31, 2018 0.9200 0.9500 0.9200 0.9500 30,340 +0.01(+1.06%)
May 30, 2018 0.9400 0.9600 0.9200 0.9400 49,450 +0.04(+4.44%)
May 29, 2018 0.9600 0.9800 0.9000 0.9000 176,733 -0.06(-6.25%)
May 28, 2018 0.9000 0.9800 0.9000 0.9600 352,989 +0.07(+7.87%)
May 25, 2018 0.9300 0.9400 0.8700 0.8900 657,377 -0.06(-6.32%)
May 24, 2018 0.9700 0.9700 0.9300 0.9500 301,030 -0.01(-1.04%)
May 23, 2018 1.020 1.020 0.9600 0.9600 213,268 -0.04(-4.00%)
May 22, 2018 1.020 1.020 0.9800 1.000 141,026 -0.02(-1.96%)
May 18, 2018 1.020 1.020 1.020 0 +0.00(+0.00%)
May 17, 2018 1.070 1.070 1.010 1.020 144,200 -0.03(-2.86%)
May 16, 2018 1.010 1.050 0.9800 1.050 362,355 +0.03(+2.94%)
May 15, 2018 1.050 1.050 1.020 1.020 223,682 -0.01(-0.97%)
May 14, 2018 1.090 1.090 1.030 1.030 180,470 -0.04(-3.74%)
May 11, 2018 1.100 1.100 1.030 1.070 244,025 -0.03(-2.73%)
May 10, 2018 1.080 1.100 1.080 1.100 13,900 +0.03(+2.80%)
May 09, 2018 1.090 1.090 1.070 1.070 23,600 -0.05(-4.46%)
May 08, 2018 1.150 1.150 1.080 1.120 134,152 -0.03(-2.61%)
May 07, 2018 1.150 1.160 1.140 1.150 82,675 +0.00(+0.00%)
May 04, 2018 1.180 1.190 1.150 1.150 92,584 -0.03(-2.54%)
May 03, 2018 1.150 1.180 1.150 1.180 160,150 +0.02(+1.72%)
May 02, 2018 1.180 1.230 1.150 1.160 199,000 +0.02(+1.75%)
May 01, 2018 1.180 1.190 1.140 1.140 93,485 -0.03(-2.56%)
Apr 30, 2018 1.210 1.230 1.160 1.170 148,925 -0.05(-4.10%)
Apr 27, 2018 1.150 1.250 1.140 1.220 223,093 +0.09(+7.96%)
Apr 26, 2018 1.130 1.170 1.120 1.130 28,210 +0.01(+0.89%)
Apr 25, 2018 1.150 1.160 1.120 1.120 120,485 -0.01(-0.88%)
Apr 24, 2018 1.150 1.160 1.130 1.130 99,895 -0.03(-2.59%)
Apr 23, 2018 1.110 1.160 1.090 1.160 179,282 +0.04(+3.57%)
Apr 20, 2018 1.110 1.120 1.080 1.120 134,500 +0.02(+1.82%)
Apr 19, 2018 1.100 1.110 1.080 1.100 128,299 +0.03(+2.80%)
Apr 18, 2018 1.050 1.150 1.040 1.070 226,964 +0.03(+2.88%)
Apr 17, 2018 1.090 1.100 1.030 1.040 257,800 -0.03(-2.80%)
Apr 16, 2018 1.110 1.110 1.070 1.070 115,070 -0.04(-3.60%)
Apr 13, 2018 1.090 1.130 1.070 1.110 225,100 +0.02(+1.83%)
Apr 12, 2018 1.070 1.090 1.060 1.090 100,400 +0.06(+5.83%)
Apr 11, 2018 1.030 1.090 1.030 1.030 223,780 +0.01(+0.98%)
Apr 10, 2018 1.140 1.140 1.000 1.020 786,383 -0.13(-11.30%)
Apr 09, 2018 1.110 1.230 1.090 1.150 334,515 +0.08(+7.48%)
Apr 06, 2018 1.050 1.120 1.050 1.070 294,538 +0.07(+7.00%)
Apr 05, 2018 1.000 1.030 1.000 1.000 45,584 +0.02(+2.04%)
Apr 04, 2018 1.020 1.040 0.9800 0.9800 139,671 -0.04(-3.92%)
Apr 03, 2018 1.050 1.050 1.020 1.020 105,685 -0.06(-5.56%)
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.