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

Mandalay Resources Corp (TSX: MND )

2.190 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
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%)
Jul 03, 2017 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 30, 2017 0.3800 0.3850 0.3650 0.3750 662,203 -0.01(-1.32%)
Jun 29, 2017 0.3900 0.3950 0.3750 0.3800 1,164,645 -0.01(-2.56%)
Jun 28, 2017 0.4000 0.4050 0.3900 0.3900 1,584,559 +0.00(+0.00%)
Jun 27, 2017 0.4050 0.4200 0.3900 0.3900 463,181 +0.00(+0.00%)
Jun 26, 2017 0.4050 0.4150 0.3900 0.3900 512,181 -0.02(-3.70%)
Jun 23, 2017 0.4000 0.4100 0.3950 0.4050 520,200 +0.01(+2.53%)
Jun 22, 2017 0.3900 0.4000 0.3900 0.3950 310,235 +0.01(+1.28%)
Jun 21, 2017 0.4200 0.4200 0.3800 0.3900 609,098 -0.01(-2.50%)
Jun 20, 2017 0.3900 0.4200 0.3900 0.4000 383,443 +0.02(+3.90%)
Jun 19, 2017 0.3850 0.4000 0.3750 0.3850 447,515 -0.02(-4.94%)
Jun 16, 2017 0.4800 0.4800 0.3900 0.4050 1,255,018 -0.05(-10.99%)
Jun 15, 2017 0.4900 0.5100 0.4550 0.4550 683,175 -0.03(-6.19%)
Jun 14, 2017 0.4950 0.4950 0.4850 0.4850 202,603 -0.01(-2.02%)
Jun 13, 2017 0.4850 0.5000 0.4800 0.4950 394,987 +0.01(+2.06%)
Jun 12, 2017 0.4850 0.5200 0.4800 0.4850 381,638 -0.01(-2.02%)
Jun 09, 2017 0.5500 0.5500 0.4700 0.4950 900,498 -0.07(-11.61%)
Jun 08, 2017 0.5600 0.5700 0.5200 0.5600 754,579 -0.02(-3.45%)
Jun 07, 2017 0.5700 0.5800 0.5600 0.5800 112,541 +0.01(+1.75%)
Jun 06, 2017 0.5700 0.5800 0.5600 0.5700 333,878 -0.01(-0.87%)
Jun 05, 2017 0.5800 0.5800 0.5700 0.5750 56,316 +0.01(+0.88%)
Jun 02, 2017 0.5800 0.5800 0.5700 0.5700 80,483 -0.01(-1.72%)
Jun 01, 2017 0.5800 0.5800 0.5700 0.5800 326,810 +0.00(+0.00%)
May 31, 2017 0.5800 0.5900 0.5700 0.5800 485,151 -0.01(-1.69%)
May 30, 2017 0.5900 0.6000 0.5900 0.5900 180,867 +0.00(+0.00%)
May 29, 2017 0.6200 0.6200 0.5900 0.5900 72,636 -0.03(-4.84%)
May 26, 2017 0.6300 0.6300 0.6000 0.6200 403,216 -0.01(-1.59%)
May 25, 2017 0.6200 0.6300 0.6150 0.6300 65,223 +0.01(+1.61%)
May 24, 2017 0.6200 0.6200 0.6100 0.6200 197,893 +0.01(+1.64%)
May 23, 2017 0.6200 0.6200 0.6000 0.6100 187,604 +0.01(+1.67%)
May 19, 2017 0.6200 0.6200 0.5900 0.6000 180,643 +0.00(+0.00%)
May 18, 2017 0.6100 0.6100 0.5900 0.6000 176,409 -0.01(-1.64%)
May 17, 2017 0.6100 0.6300 0.6050 0.6100 162,336 -0.01(-1.61%)
May 16, 2017 0.6000 0.6300 0.5950 0.6200 675,557 +0.02(+3.33%)
May 15, 2017 0.6000 0.6000 0.5800 0.6000 423,414 +0.02(+3.45%)
May 12, 2017 0.5500 0.5800 0.5400 0.5800 371,102 +0.03(+5.45%)
May 11, 2017 0.5300 0.5500 0.5300 0.5500 194,150 +0.02(+3.77%)
May 10, 2017 0.5400 0.5500 0.5300 0.5300 158,324 -0.02(-3.64%)
May 09, 2017 0.5400 0.5800 0.5200 0.5500 455,506 +0.01(+1.85%)
May 08, 2017 0.5400 0.5500 0.5400 0.5400 78,509 +0.00(+0.00%)
May 05, 2017 0.5300 0.5500 0.5200 0.5400 268,087 +0.01(+1.89%)
May 04, 2017 0.5400 0.5500 0.5300 0.5300 326,230 -0.01(-1.85%)
May 03, 2017 0.5600 0.5700 0.5100 0.5400 2,118,436 -0.02(-3.57%)
May 02, 2017 0.5700 0.5700 0.5600 0.5600 82,784 -0.01(-1.75%)
May 01, 2017 0.5800 0.5800 0.5600 0.5700 274,784 +0.00(+0.00%)
Apr 28, 2017 0.5900 0.5900 0.5600 0.5700 2,195,167 -0.02(-3.39%)
Apr 27, 2017 0.5800 0.5900 0.5700 0.5900 438,018 +0.01(+1.72%)
Apr 26, 2017 0.5800 0.5900 0.5700 0.5800 185,279 -0.01(-1.69%)
Apr 25, 2017 0.5800 0.5900 0.5750 0.5900 339,649 +0.00(+0.00%)
Apr 24, 2017 0.5900 0.5900 0.5700 0.5900 1,168,247 +0.00(+0.00%)
Apr 21, 2017 0.5800 0.5900 0.5700 0.5900 419,436 +0.02(+3.51%)
Apr 20, 2017 0.5800 0.5900 0.5700 0.5700 224,315 -0.01(-1.72%)
Apr 19, 2017 0.5900 0.5900 0.5800 0.5800 155,616 -0.01(-1.69%)
Apr 18, 2017 0.5900 0.5900 0.5800 0.5900 157,522 +0.00(+0.00%)
Apr 17, 2017 0.5800 0.5900 0.5800 0.5900 603,734 +0.00(+0.00%)
Apr 13, 2017 0.5900 0.5900 0.5800 0.5900 50,783 +0.00(+0.00%)
Apr 12, 2017 0.5800 0.5900 0.5700 0.5900 373,361 +0.02(+3.51%)
Apr 11, 2017 0.6000 0.6000 0.5700 0.5700 475,214 -0.02(-3.39%)
Apr 10, 2017 0.5900 0.6000 0.5800 0.5900 363,845 +0.01(+1.72%)
Apr 07, 2017 0.5900 0.5900 0.5800 0.5800 252,086 -0.01(-1.69%)
Apr 06, 2017 0.5800 0.5900 0.5700 0.5900 902,479 +0.02(+3.51%)
Apr 05, 2017 0.5600 0.5900 0.5600 0.5700 645,595 -0.02(-3.39%)
Apr 04, 2017 0.6000 0.6000 0.5600 0.5900 1,657,823 -0.01(-1.67%)
Apr 03, 2017 0.6000 0.6200 0.5800 0.6000 573,473 +0.01(+1.69%)
Mar 31, 2017 0.6000 0.6100 0.5900 0.5900 381,991 -0.01(-1.67%)
Mar 30, 2017 0.6100 0.6100 0.5900 0.6000 390,865 -0.02(-3.23%)
Mar 29, 2017 0.5900 0.6200 0.5800 0.6200 1,594,470 +0.04(+6.90%)
Mar 28, 2017 0.5900 0.6000 0.5800 0.5800 1,317,554 -0.02(-3.33%)
Mar 27, 2017 0.5900 0.6000 0.5900 0.6000 238,667 +0.02(+3.45%)
Mar 24, 2017 0.5900 0.6000 0.5800 0.5800 145,291 -0.01(-1.69%)
Mar 23, 2017 0.6000 0.6000 0.5800 0.5900 543,593 -0.01(-1.67%)
Mar 22, 2017 0.6100 0.6100 0.5800 0.6000 324,466 -0.01(-1.64%)
Mar 21, 2017 0.6000 0.6100 0.5900 0.6100 412,788 +0.00(+0.00%)
Mar 20, 2017 0.6100 0.6150 0.5800 0.6100 921,326 +0.01(+1.67%)
Mar 17, 2017 0.6200 0.6200 0.5900 0.6000 1,724,593 -0.01(-1.64%)
Mar 16, 2017 0.6300 0.6300 0.6000 0.6100 250,282 -0.01(-1.61%)
Mar 15, 2017 0.6000 0.6200 0.5900 0.6200 568,536 +0.00(+0.00%)
Mar 14, 2017 0.6200 0.6300 0.6000 0.6200 316,752 -0.02(-3.13%)
Mar 13, 2017 0.6100 0.6400 0.6100 0.6400 361,661 +0.03(+4.92%)
Mar 10, 2017 0.6200 0.6300 0.6000 0.6100 1,336,008 -0.01(-1.61%)
Mar 09, 2017 0.6300 0.6300 0.6000 0.6200 2,934,414 -0.01(-1.59%)
Mar 08, 2017 0.6300 0.6300 0.6100 0.6300 169,759 +0.01(+1.61%)
Mar 07, 2017 0.6300 0.6400 0.6100 0.6200 497,771 +0.00(+0.00%)
Mar 06, 2017 0.6300 0.6400 0.6100 0.6200 939,475 +0.00(+0.00%)
Mar 03, 2017 0.6200 0.6400 0.6100 0.6200 702,628 +0.00(+0.00%)
Mar 02, 2017 0.6500 0.6500 0.6200 0.6200 936,227 -0.02(-3.13%)
Mar 01, 2017 0.6600 0.6800 0.6400 0.6400 272,993 -0.02(-3.03%)
Feb 28, 2017 0.6700 0.7000 0.6400 0.6600 345,596 +0.00(+0.00%)
Feb 27, 2017 0.6600 0.6700 0.6400 0.6600 726,808 +0.03(+4.76%)
Feb 24, 2017 0.7100 0.7100 0.6300 0.6300 1,754,709 -0.06(-8.70%)
Feb 23, 2017 0.7300 0.7300 0.6900 0.6900 2,108,239 -0.03(-4.17%)
Feb 22, 2017 0.7800 0.7800 0.7200 0.7200 449,916 -0.04(-5.26%)
Feb 21, 2017 0.7700 0.7900 0.7500 0.7600 415,965 -0.03(-3.80%)
Feb 17, 2017 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Feb 16, 2017 0.8000 0.8000 0.7900 0.8000 119,057 +0.00(+0.00%)
Feb 15, 2017 0.8000 0.8000 0.7900 0.8000 289,578 +0.00(+0.00%)
Feb 14, 2017 0.8100 0.8100 0.7900 0.8000 163,377 +0.00(+0.00%)
Feb 13, 2017 0.8400 0.8400 0.8000 0.8000 484,301 -0.03(-3.61%)
Feb 10, 2017 0.8200 0.8500 0.8200 0.8300 413,962 +0.03(+3.75%)
Feb 09, 2017 0.8100 0.8200 0.8000 0.8000 288,861 +0.00(+0.00%)
Feb 08, 2017 0.8300 0.8300 0.8000 0.8000 509,967 -0.01(-1.23%)
Feb 07, 2017 0.8300 0.8500 0.8100 0.8100 1,436,124 -0.04(-4.71%)
Feb 06, 2017 0.8600 0.8700 0.8400 0.8500 324,041 -0.01(-1.16%)
Feb 03, 2017 0.8800 0.8800 0.8200 0.8600 222,734 -0.01(-1.15%)
Feb 02, 2017 0.8700 0.9000 0.8700 0.8700 267,448 -0.01(-1.14%)
Feb 01, 2017 0.8700 0.8800 0.8600 0.8800 105,029 +0.00(+0.00%)
Jan 31, 2017 0.8800 0.8800 0.8500 0.8800 67,453 +0.02(+2.33%)
Jan 30, 2017 0.8500 0.8600 0.8200 0.8600 114,481 +0.03(+3.61%)
Jan 27, 2017 0.8800 0.8800 0.8000 0.8300 244,981 -0.04(-4.60%)
Jan 26, 2017 0.8900 0.8900 0.8600 0.8700 127,183 -0.02(-2.25%)
Jan 25, 2017 0.8800 0.8900 0.8700 0.8900 96,430 +0.01(+1.14%)
Jan 24, 2017 0.9200 0.9200 0.8700 0.8800 182,534 +0.00(+0.00%)
Jan 23, 2017 0.9000 0.9300 0.8800 0.8800 730,057 +0.01(+1.15%)
Jan 20, 2017 0.9100 0.9100 0.8700 0.8700 286,693 -0.02(-2.25%)
Jan 19, 2017 0.9000 0.9100 0.8700 0.8900 247,906 +0.01(+1.14%)
Jan 18, 2017 0.8800 0.9100 0.8700 0.8800 241,918 -0.01(-1.12%)
Jan 17, 2017 0.9400 0.9400 0.8800 0.8900 284,072 -0.02(-2.20%)
Jan 16, 2017 0.9200 0.9400 0.8900 0.9100 144,548 +0.00(+0.00%)
Jan 13, 2017 0.9100 0.9600 0.8900 0.9100 381,501 +0.01(+1.11%)
Jan 12, 2017 0.9400 0.9400 0.9000 0.9000 176,851 +0.00(+0.00%)
Jan 11, 2017 0.9500 0.9500 0.8900 0.9000 375,033 -0.01(-1.10%)
Jan 10, 2017 0.9200 0.9800 0.9100 0.9100 456,475 +0.00(+0.00%)
Jan 09, 2017 0.9300 0.9400 0.8900 0.9100 385,623 +0.02(+2.25%)
Jan 06, 2017 0.9800 0.9800 0.8800 0.8900 378,443 -0.04(-4.30%)
Jan 05, 2017 0.8800 0.9900 0.8800 0.9300 837,109 +0.04(+4.49%)
Jan 04, 2017 0.8200 0.9100 0.8200 0.8900 461,424 +0.06(+7.23%)
Jan 03, 2017 0.8100 0.8700 0.8100 0.8300 620,746 +0.03(+3.75%)
Dec 30, 2016 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Dec 29, 2016 0.8000 0.8300 0.7900 0.8100 512,520 +0.03(+3.85%)
Dec 28, 2016 0.7500 0.8200 0.7500 0.7800 1,543,581 +0.03(+4.00%)
Dec 23, 2016 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Dec 22, 2016 0.7200 0.7800 0.7100 0.7400 437,511 +0.04(+5.71%)
Dec 21, 2016 0.6900 0.7300 0.6900 0.7000 185,201 +0.00(+0.00%)
Dec 20, 2016 0.7000 0.7200 0.6900 0.7000 162,000 -0.01(-1.41%)
Dec 19, 2016 0.7100 0.7200 0.7000 0.7100 148,630 +0.02(+2.90%)
Dec 16, 2016 0.7200 0.7200 0.6900 0.6900 591,698 -0.01(-1.43%)
Dec 15, 2016 0.7200 0.7300 0.6700 0.7000 1,740,438 -0.02(-2.78%)
Dec 14, 2016 0.7500 0.7850 0.7100 0.7200 514,354 -0.02(-2.70%)
Dec 13, 2016 0.7400 0.7500 0.7300 0.7400 205,055 +0.01(+1.37%)
Dec 12, 2016 0.7300 0.7550 0.7200 0.7300 644,951 +0.02(+2.82%)
Dec 09, 2016 0.7700 0.7700 0.7100 0.7100 1,344,178 -0.04(-5.33%)
Dec 08, 2016 0.8100 0.8100 0.7300 0.7500 312,104 -0.04(-5.06%)
Dec 07, 2016 0.7800 0.8300 0.7500 0.7900 511,470 +0.01(+1.28%)
Dec 06, 2016 0.7500 0.8000 0.7200 0.7800 579,936 +0.06(+8.33%)
Dec 05, 2016 0.7500 0.7600 0.7200 0.7200 144,403 -0.02(-2.70%)
Dec 02, 2016 0.7000 0.7500 0.7000 0.7400 142,214 +0.05(+7.25%)
Dec 01, 2016 0.7100 0.7200 0.6700 0.6900 446,317 +0.02(+2.99%)
Nov 30, 2016 0.7300 0.7700 0.6700 0.6700 603,311 -0.07(-9.46%)
Nov 29, 2016 0.7300 0.7500 0.7200 0.7400 177,010 +0.00(+0.00%)
Nov 28, 2016 0.8000 0.8000 0.7300 0.7400 322,878 -0.03(-3.90%)
Nov 25, 2016 0.7800 0.8000 0.7650 0.7700 222,145 -0.02(-2.53%)
Nov 24, 2016 0.7700 0.7900 0.7600 0.7900 52,069 +0.02(+2.60%)
Nov 23, 2016 0.7800 0.7800 0.7400 0.7700 287,193 -0.02(-2.53%)
Nov 22, 2016 0.8200 0.8400 0.7900 0.7900 294,599 -0.02(-2.47%)
Nov 21, 2016 0.8400 0.8600 0.8100 0.8100 71,544 +0.01(+1.25%)
Nov 18, 2016 0.8100 0.8300 0.8000 0.8000 232,056 -0.02(-2.44%)
Nov 17, 2016 0.8500 0.8600 0.8100 0.8200 269,429 -0.01(-1.20%)
Nov 16, 2016 0.8500 0.8700 0.8250 0.8300 565,903 -0.01(-1.19%)
Nov 15, 2016 0.8500 0.9000 0.8400 0.8400 269,115 -0.02(-2.33%)
Nov 14, 2016 0.8900 0.9000 0.8100 0.8600 322,040 -0.04(-4.44%)
Nov 11, 2016 0.9100 0.9300 0.8900 0.9000 4,144,091 +0.00(+0.00%)
Nov 10, 2016 0.9300 0.9300 0.9000 0.9000 111,143 -0.02(-2.17%)
Nov 09, 2016 0.9500 0.9700 0.9200 0.9200 230,631 +0.00(+0.00%)
Nov 08, 2016 0.9100 0.9300 0.9100 0.9200 110,979 +0.01(+1.10%)
Nov 07, 2016 0.9300 0.9300 0.9100 0.9100 270,216 -0.01(-1.09%)
Nov 04, 2016 0.9500 0.9500 0.9200 0.9200 254,690 -0.01(-1.08%)
Nov 03, 2016 0.9700 0.9700 0.9300 0.9300 117,108 +0.01(+1.09%)
Nov 02, 2016 0.9800 1.020 0.9200 0.9200 251,763 -0.05(-5.15%)
Nov 01, 2016 1.030 1.040 0.9700 0.9700 361,405 -0.03(-3.00%)
Oct 31, 2016 1.050 1.050 1.000 1.000 121,502 -0.05(-4.76%)
Oct 28, 2016 1.040 1.060 1.020 1.050 199,873 +0.00(+0.00%)
Oct 27, 2016 1.020 1.060 1.000 1.050 132,890 +0.05(+5.00%)
Oct 26, 2016 1.070 1.070 1.000 1.000 248,726 -0.06(-5.66%)
Oct 25, 2016 1.040 1.060 1.030 1.060 277,540 +0.04(+3.92%)
Oct 24, 2016 1.030 1.040 1.020 1.020 80,576 -0.01(-0.97%)
Oct 21, 2016 1.020 1.040 1.000 1.030 370,310 +0.03(+3.00%)
Oct 20, 2016 1.020 1.040 0.9900 1.000 322,965 -0.02(-1.96%)
Oct 19, 2016 1.040 1.040 0.9900 1.020 411,159 -0.02(-1.92%)
Oct 18, 2016 1.020 1.050 1.000 1.040 326,042 +0.03(+2.97%)
Oct 17, 2016 1.010 1.030 0.9800 1.010 199,110 -0.01(-0.98%)
Oct 14, 2016 1.000 1.020 0.9800 1.020 126,917 +0.02(+2.00%)
Oct 13, 2016 0.9600 1.030 0.9500 1.000 224,322 +0.05(+5.26%)
Oct 12, 2016 0.9500 0.9600 0.9300 0.9500 320,872 +0.00(+0.00%)
Oct 11, 2016 0.9400 0.9700 0.9200 0.9500 436,046 +0.02(+2.15%)
Oct 07, 2016 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
Oct 06, 2016 0.9300 0.9400 0.9200 0.9400 415,106 +0.02(+2.17%)
Oct 05, 2016 0.9400 0.9600 0.9200 0.9200 194,567 -0.02(-2.13%)
Oct 04, 2016 0.9100 0.9700 0.9100 0.9400 543,749 +0.04(+4.44%)
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.