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

Coppernico Metals Inc (TSX: CMMC )

2.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 21, 2023 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 (%)
Aug 31, 2016 0.4350 0.4450 0.4250 0.4350 376,308 +0.00(+0.00%)
Aug 30, 2016 0.4750 0.4750 0.4000 0.4350 543,950 -0.04(-8.42%)
Aug 29, 2016 0.4750 0.4800 0.4700 0.4750 155,544 -0.01(-1.04%)
Aug 26, 2016 0.4900 0.4950 0.4700 0.4800 82,080 +0.00(+0.00%)
Aug 25, 2016 0.4800 0.4900 0.4700 0.4800 199,994 +0.00(+0.00%)
Aug 24, 2016 0.4950 0.5000 0.4800 0.4800 313,457 -0.02(-4.00%)
Aug 23, 2016 0.5100 0.5100 0.5000 0.5000 133,502 -0.01(-1.96%)
Aug 22, 2016 0.5200 0.5200 0.5000 0.5100 271,315 -0.02(-3.77%)
Aug 19, 2016 0.5200 0.5300 0.5200 0.5300 19,620 +0.01(+1.92%)
Aug 18, 2016 0.5200 0.5200 0.5100 0.5200 160,295 +0.01(+1.96%)
Aug 17, 2016 0.5200 0.5200 0.5100 0.5100 29,302 -0.01(-1.92%)
Aug 16, 2016 0.5000 0.5200 0.5000 0.5200 254,350 +0.02(+4.00%)
Aug 15, 2016 0.4950 0.5100 0.4950 0.5000 206,600 -0.01(-1.96%)
Aug 12, 2016 0.5000 0.5100 0.4900 0.5100 395,573 +0.02(+3.03%)
Aug 11, 2016 0.5100 0.5100 0.4950 0.4950 388,880 -0.01(-1.00%)
Aug 10, 2016 0.5100 0.5200 0.5000 0.5000 273,580 +0.00(+0.00%)
Aug 09, 2016 0.5200 0.5200 0.5000 0.5000 386,522 -0.02(-3.85%)
Aug 08, 2016 0.5200 0.5300 0.5200 0.5200 334,075 +0.00(+0.00%)
Aug 05, 2016 0.5400 0.5400 0.5200 0.5200 259,777 -0.01(-1.89%)
Aug 04, 2016 0.5400 0.5400 0.5200 0.5300 141,730 -0.02(-3.64%)
Aug 03, 2016 0.5300 0.5500 0.5100 0.5500 183,298 +0.01(+1.85%)
Aug 02, 2016 0.5200 0.5400 0.5100 0.5400 483,953 +0.01(+1.89%)
Jul 29, 2016 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jul 28, 2016 0.5500 0.5500 0.5300 0.5400 180,390 +0.00(+0.00%)
Jul 27, 2016 0.5800 0.5800 0.5300 0.5400 655,873 -0.02(-3.57%)
Jul 26, 2016 0.5600 0.5700 0.5500 0.5600 102,170 +0.01(+1.82%)
Jul 25, 2016 0.5600 0.5800 0.5500 0.5500 161,908 -0.02(-3.51%)
Jul 22, 2016 0.5500 0.5700 0.5400 0.5700 219,050 +0.01(+1.79%)
Jul 21, 2016 0.5600 0.5600 0.5500 0.5600 84,458 +0.01(+1.82%)
Jul 20, 2016 0.5700 0.5700 0.5400 0.5500 237,552 -0.02(-3.51%)
Jul 19, 2016 0.5600 0.5700 0.5500 0.5700 364,897 +0.00(+0.00%)
Jul 18, 2016 0.5600 0.5700 0.5600 0.5700 166,374 +0.00(+0.00%)
Jul 15, 2016 0.5700 0.5900 0.5700 0.5700 438,210 +0.01(+1.79%)
Jul 14, 2016 0.5900 0.5900 0.5600 0.5600 879,937 -0.03(-5.08%)
Jul 13, 2016 0.6100 0.6200 0.5700 0.5900 1,912,470 -0.01(-1.67%)
Jul 12, 2016 0.6200 0.6400 0.5900 0.6000 1,162,775 +0.01(+1.69%)
Jul 11, 2016 0.5900 0.6400 0.5800 0.5900 947,274 +0.03(+5.36%)
Jul 08, 2016 0.5700 0.5100 0.5600 469,265 +0.05(+9.80%)
Jul 07, 2016 0.5300 0.5400 0.5100 0.5100 186,480 -0.01(-1.92%)
Jul 05, 2016 0.5600 0.5600 0.5100 0.5200 273,743 -0.03(-5.45%)
Jul 04, 2016 0.5200 0.5800 0.5200 0.5500 1,011,716 +0.06(+12.24%)
Jun 30, 2016 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 29, 2016 0.4850 0.5000 0.4850 0.4900 161,800 +0.01(+1.03%)
Jun 28, 2016 0.4850 0.4900 0.4800 0.4850 119,020 +0.02(+3.19%)
Jun 27, 2016 0.4800 0.4850 0.4700 0.4700 260,000 -0.01(-2.08%)
Jun 24, 2016 0.4750 0.4900 0.4700 0.4800 271,490 -0.02(-4.00%)
Jun 23, 2016 0.4950 0.5100 0.4950 0.5000 425,265 +0.02(+3.09%)
Jun 22, 2016 0.4800 0.5000 0.4800 0.4850 389,227 +0.01(+1.04%)
Jun 21, 2016 0.4650 0.4800 0.4650 0.4800 108,000 +0.01(+2.13%)
Jun 20, 2016 0.4800 0.4800 0.4700 0.4700 165,452 +0.00(+0.00%)
Jun 17, 2016 0.4800 0.4800 0.4650 0.4700 129,892 +0.00(+0.00%)
Jun 16, 2016 0.4800 0.4800 0.4650 0.4700 228,143 -0.01(-1.05%)
Jun 15, 2016 0.4800 0.4900 0.4750 0.4750 183,935 +0.01(+2.15%)
Jun 14, 2016 0.4700 0.4750 0.4650 0.4650 100,151 -0.01(-2.11%)
Jun 13, 2016 0.4700 0.4900 0.4550 0.4750 405,188 +0.00(+0.00%)
Jun 10, 2016 0.4850 0.4850 0.4650 0.4750 270,006 -0.02(-3.06%)
Jun 09, 2016 0.4900 0.4950 0.4800 0.4900 143,850 -0.01(-2.00%)
Jun 08, 2016 0.4850 0.5100 0.4850 0.5000 226,251 +0.02(+4.17%)
Jun 07, 2016 0.4950 0.4950 0.4750 0.4800 248,569 -0.02(-4.00%)
Jun 06, 2016 0.5100 0.5200 0.4900 0.5000 262,490 +0.01(+1.01%)
Jun 03, 2016 0.4950 0.5000 0.4900 0.4950 367,514 +0.01(+1.02%)
Jun 02, 2016 0.4750 0.4900 0.4750 0.4900 107,173 +0.02(+3.16%)
Jun 01, 2016 0.4800 0.4800 0.4650 0.4750 99,400 -0.01(-1.04%)
May 31, 2016 0.4800 0.4900 0.4750 0.4800 103,495 +0.01(+1.05%)
May 30, 2016 0.4800 0.4900 0.4700 0.4750 108,800 +0.01(+1.06%)
May 27, 2016 0.4700 0.4750 0.4650 0.4700 191,319 +0.00(+0.00%)
May 26, 2016 0.4650 0.4750 0.4650 0.4700 130,975 +0.01(+2.17%)
May 25, 2016 0.4550 0.4700 0.4500 0.4600 210,100 +0.00(+0.00%)
May 24, 2016 0.4650 0.4700 0.4500 0.4600 112,682 +0.00(+0.00%)
May 20, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
May 19, 2016 0.4600 0.4650 0.4500 0.4550 223,700 -0.01(-2.15%)
May 18, 2016 0.4800 0.4850 0.4600 0.4650 270,335 -0.01(-3.12%)
May 17, 2016 0.4800 0.4900 0.4700 0.4800 163,619 +0.01(+2.13%)
May 16, 2016 0.4700 0.4800 0.4650 0.4700 179,360 +0.01(+2.17%)
May 13, 2016 0.4900 0.4900 0.4600 0.4600 284,384 -0.01(-3.16%)
May 12, 2016 0.4900 0.5000 0.4700 0.4750 300,910 -0.02(-3.06%)
May 11, 2016 0.5000 0.5100 0.4800 0.4900 323,780 +0.00(+0.00%)
May 10, 2016 0.4750 0.5100 0.4650 0.4900 496,877 +0.02(+3.16%)
May 09, 2016 0.4900 0.4900 0.4700 0.4750 622,838 -0.04(-6.86%)
May 06, 2016 0.5200 0.5300 0.5000 0.5100 476,150 +0.00(+0.00%)
May 05, 2016 0.5500 0.5500 0.5100 0.5100 488,049 -0.04(-7.27%)
May 04, 2016 0.5600 0.5600 0.5300 0.5500 433,366 -0.01(-1.79%)
May 03, 2016 0.5900 0.5900 0.5600 0.5600 342,400 -0.03(-5.08%)
May 02, 2016 0.6400 0.6500 0.5900 0.5900 728,538 -0.01(-1.67%)
Apr 29, 2016 0.6100 0.6300 0.5900 0.6000 608,471 +0.03(+5.26%)
Apr 28, 2016 0.5700 0.6000 0.5600 0.5700 445,037 +0.00(+0.00%)
Apr 27, 2016 0.5600 0.5700 0.5500 0.5700 479,570 +0.00(+0.00%)
Apr 26, 2016 0.5500 0.5800 0.5500 0.5700 187,558 +0.02(+3.64%)
Apr 25, 2016 0.6000 0.6000 0.5400 0.5500 420,483 -0.03(-5.17%)
Apr 22, 2016 0.6100 0.6200 0.5800 0.5800 485,348 +0.00(+0.00%)
Apr 21, 2016 0.6100 0.6300 0.5800 0.5800 693,829 +0.01(+1.75%)
Apr 20, 2016 0.5900 0.6500 0.5700 0.5700 1,394,360 -0.02(-3.39%)
Apr 19, 2016 0.5200 0.6000 0.5200 0.5900 1,317,478 +0.09(+18.00%)
Apr 18, 2016 0.4950 0.5200 0.4900 0.5000 768,893 +0.01(+2.04%)
Apr 15, 2016 0.4950 0.5000 0.4900 0.4900 264,405 -0.01(-1.01%)
Apr 14, 2016 0.5200 0.5200 0.4900 0.4950 350,731 -0.03(-4.81%)
Apr 13, 2016 0.5000 0.5200 0.4950 0.5200 807,166 +0.02(+4.00%)
Apr 12, 2016 0.5000 0.5100 0.4900 0.5000 821,398 +0.01(+2.04%)
Apr 11, 2016 0.4800 0.5000 0.4800 0.4900 261,806 +0.01(+2.08%)
Apr 08, 2016 0.4850 0.4900 0.4800 0.4800 165,640 +0.02(+4.35%)
Apr 07, 2016 0.4700 0.4950 0.4600 0.4600 504,215 -0.04(-8.00%)
Apr 06, 2016 0.4900 0.5000 0.4800 0.5000 338,650 +0.01(+2.04%)
Apr 05, 2016 0.4950 0.4950 0.4850 0.4900 164,571 -0.01(-1.01%)
Apr 04, 2016 0.5300 0.5300 0.4950 0.4950 699,040 -0.04(-6.60%)
Apr 01, 2016 0.5100 0.5300 0.5000 0.5300 126,105 +0.02(+3.92%)
Mar 31, 2016 0.5300 0.5300 0.5100 0.5100 251,518 -0.02(-3.77%)
Mar 30, 2016 0.5300 0.5400 0.5200 0.5300 235,732 +0.01(+1.92%)
Mar 29, 2016 0.5700 0.5700 0.5200 0.5200 579,259 -0.06(-10.34%)
Mar 28, 2016 0.5700 0.5800 0.5700 0.5800 36,455 +0.01(+1.75%)
Mar 24, 2016 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Mar 23, 2016 0.5800 0.5900 0.5400 0.5500 456,355 -0.06(-9.84%)
Mar 22, 2016 0.6000 0.6200 0.5900 0.6100 164,246 +0.00(+0.00%)
Mar 21, 2016 0.6300 0.6300 0.5800 0.6100 230,310 -0.01(-1.61%)
Mar 18, 2016 0.6200 0.6400 0.6200 0.6200 150,873 -0.01(-1.59%)
Mar 17, 2016 0.6200 0.6300 0.6000 0.6300 284,157 +0.01(+1.61%)
Mar 16, 2016 0.5500 0.6200 0.5500 0.6200 219,672 +0.06(+10.71%)
Mar 15, 2016 0.5800 0.5800 0.5400 0.5600 224,082 -0.02(-3.45%)
Mar 14, 2016 0.6200 0.6300 0.5800 0.5800 318,037 -0.05(-7.94%)
Mar 11, 2016 0.6000 0.6400 0.6000 0.6300 138,825 +0.03(+5.00%)
Mar 10, 2016 0.6000 0.6000 0.5700 0.6000 114,790 +0.00(+0.00%)
Mar 09, 2016 0.6000 0.6000 0.5800 0.6000 158,443 -0.01(-1.64%)
Mar 08, 2016 0.5900 0.6100 0.5400 0.6100 626,190 -0.01(-1.61%)
Mar 07, 2016 0.6300 0.6400 0.6000 0.6200 622,968 -0.02(-3.13%)
Mar 04, 2016 0.6800 0.6900 0.6400 0.6400 478,629 -0.02(-3.03%)
Mar 03, 2016 0.6000 0.6900 0.6000 0.6600 1,313,984 +0.07(+11.86%)
Mar 02, 2016 0.5200 0.6000 0.5100 0.5900 1,327,011 +0.09(+18.00%)
Mar 01, 2016 0.4900 0.5100 0.4800 0.5000 312,515 +0.02(+3.09%)
Feb 29, 2016 0.4750 0.4900 0.4750 0.4850 94,205 +0.01(+2.11%)
Feb 26, 2016 0.4950 0.5200 0.4700 0.4750 295,156 +0.01(+3.26%)
Feb 25, 2016 0.4800 0.5000 0.4600 0.4600 156,630 -0.02(-4.17%)
Feb 24, 2016 0.4800 0.4900 0.4700 0.4800 569,170 -0.01(-1.03%)
Feb 23, 2016 0.4900 0.5000 0.4800 0.4850 359,325 +0.00(+0.00%)
Feb 22, 2016 0.5100 0.5400 0.4700 0.4850 801,612 -0.01(-1.02%)
Feb 19, 2016 0.4950 0.5000 0.4850 0.4900 98,358 +0.00(+0.00%)
Feb 18, 2016 0.5000 0.5200 0.4800 0.4900 333,100 -0.01(-2.00%)
Feb 17, 2016 0.4700 0.5600 0.4700 0.5000 894,793 +0.03(+7.53%)
Feb 16, 2016 0.4400 0.4700 0.4300 0.4650 296,467 +0.03(+5.68%)
Feb 12, 2016 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Feb 11, 2016 0.4300 0.4300 0.4100 0.4100 143,740 -0.02(-4.09%)
Feb 10, 2016 0.4200 0.4450 0.4150 0.4275 152,460 -0.01(-1.72%)
Feb 09, 2016 0.4300 0.4400 0.4000 0.4350 167,073 +0.00(+0.00%)
Feb 08, 2016 0.4450 0.4600 0.4100 0.4350 172,592 -0.02(-3.33%)
Feb 05, 2016 0.4250 0.4550 0.4100 0.4500 186,323 +0.03(+5.88%)
Feb 04, 2016 0.4100 0.4400 0.4100 0.4250 208,021 +0.01(+2.41%)
Feb 03, 2016 0.4050 0.4150 0.3900 0.4150 164,938 +0.02(+6.41%)
Feb 02, 2016 0.4000 0.4100 0.3800 0.3900 103,360 -0.01(-2.50%)
Feb 01, 2016 0.4100 0.4150 0.4000 0.4000 115,575 -0.02(-4.76%)
Jan 29, 2016 0.4000 0.4300 0.4000 0.4200 212,028 +0.02(+5.00%)
Jan 28, 2016 0.4100 0.4100 0.3950 0.4000 103,418 -0.01(-3.61%)
Jan 27, 2016 0.4200 0.4200 0.4050 0.4150 282,265 -0.01(-1.19%)
Jan 26, 2016 0.3950 0.4200 0.3950 0.4200 106,627 +0.02(+6.33%)
Jan 25, 2016 0.4000 0.4000 0.3800 0.3950 65,532 -0.01(-1.25%)
Jan 22, 2016 0.3800 0.4000 0.3800 0.4000 299,458 +0.03(+6.67%)
Jan 21, 2016 0.3700 0.3900 0.3700 0.3750 274,334 +0.02(+4.17%)
Jan 20, 2016 0.3500 0.3900 0.3300 0.3600 423,058 +0.00(+0.00%)
Jan 19, 2016 0.3750 0.3800 0.3600 0.3600 269,569 -0.01(-2.70%)
Jan 18, 2016 0.3800 0.3900 0.3700 0.3700 36,139 -0.01(-2.63%)
Jan 15, 2016 0.3750 0.3800 0.3600 0.3800 110,635 +0.00(+0.00%)
Jan 14, 2016 0.3650 0.3900 0.3650 0.3800 182,840 +0.01(+1.33%)
Jan 13, 2016 0.3800 0.3900 0.3600 0.3750 93,290 +0.01(+2.74%)
Jan 12, 2016 0.3850 0.3850 0.3500 0.3650 383,499 -0.01(-2.67%)
Jan 11, 2016 0.3900 0.3900 0.3750 0.3750 439,085 -0.02(-5.06%)
Jan 08, 2016 0.3950 0.4200 0.3900 0.3950 201,167 -0.01(-1.25%)
Jan 07, 2016 0.4000 0.4100 0.3900 0.4000 596,330 -0.01(-2.44%)
Jan 06, 2016 0.4300 0.4300 0.4000 0.4100 183,827 -0.03(-5.75%)
Jan 05, 2016 0.4200 0.4400 0.4200 0.4350 101,677 +0.02(+4.82%)
Jan 04, 2016 0.4250 0.4250 0.4150 0.4150 273,762 -0.03(-6.74%)
Dec 31, 2015 0.4450 0.4450 0.4450 0 -0.01(-2.20%)
Dec 30, 2015 0.4700 0.4700 0.4550 0.4550 258,795 -0.01(-3.19%)
Dec 29, 2015 0.4750 0.4900 0.4700 0.4700 150,074 -0.01(-2.08%)
Dec 24, 2015 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 23, 2015 0.4800 0.4950 0.4700 0.4800 325,876 +0.01(+1.05%)
Dec 22, 2015 0.4700 0.4800 0.4700 0.4750 143,250 -0.01(-1.04%)
Dec 21, 2015 0.4650 0.4900 0.4650 0.4800 203,822 +0.00(+0.00%)
Dec 18, 2015 0.5100 0.4800 0.4800 274,055 +0.01(+2.13%)
Dec 17, 2015 0.4900 0.4900 0.4700 0.4700 239,900 -0.04(-7.84%)
Dec 16, 2015 0.4750 0.5200 0.4750 0.5100 360,650 +0.04(+9.68%)
Dec 15, 2015 0.4800 0.4800 0.4650 0.4650 244,626 -0.02(-4.12%)
Dec 14, 2015 0.5000 0.5000 0.4850 0.4850 172,340 -0.03(-4.90%)
Dec 11, 2015 0.4800 0.5100 0.4800 0.5100 461,720 +0.03(+6.25%)
Dec 10, 2015 0.4650 0.4900 0.4650 0.4800 159,860 +0.01(+1.05%)
Dec 09, 2015 0.4700 0.4850 0.4600 0.4750 277,687 +0.02(+5.56%)
Dec 08, 2015 0.4400 0.4700 0.4250 0.4500 210,767 +0.01(+2.27%)
Dec 07, 2015 0.4700 0.4800 0.4250 0.4400 293,705 -0.02(-4.35%)
Dec 04, 2015 0.4800 0.4900 0.4500 0.4600 292,320 -0.02(-5.15%)
Dec 03, 2015 0.4650 0.4900 0.4450 0.4850 347,215 +0.03(+6.59%)
Dec 02, 2015 0.4700 0.4800 0.4400 0.4550 442,495 -0.04(-9.00%)
Dec 01, 2015 0.4000 0.5100 0.4000 0.5000 770,270 +0.10(+25.00%)
Nov 30, 2015 0.4150 0.4150 0.3950 0.4000 222,379 -0.01(-2.44%)
Nov 27, 2015 0.4250 0.4500 0.4050 0.4100 183,565 -0.01(-1.20%)
Nov 26, 2015 0.4050 0.4250 0.4050 0.4150 261,600 +0.02(+5.06%)
Nov 25, 2015 0.4050 0.4050 0.3900 0.3950 281,804 -0.01(-2.47%)
Nov 24, 2015 0.4100 0.4200 0.4000 0.4050 272,251 +0.02(+3.85%)
Nov 23, 2015 0.3800 0.3900 379,520 -0.02(-4.88%)
Nov 20, 2015 0.4200 0.4200 0.4000 0.4100 481,494 -0.01(-1.20%)
Nov 19, 2015 0.4150 0.4200 0.4000 0.4150 197,473 +0.01(+1.22%)
Nov 18, 2015 0.4300 0.4300 0.4100 0.4100 179,420 -0.02(-4.65%)
Nov 17, 2015 0.4500 0.4600 0.4200 0.4300 345,706 -0.03(-5.49%)
Nov 16, 2015 0.4700 0.4700 0.4200 0.4550 460,802 -0.01(-3.19%)
Nov 13, 2015 0.4550 0.4700 0.4500 0.4700 206,921 +0.01(+3.30%)
Nov 12, 2015 0.4800 0.4850 0.4500 0.4550 0 -0.05(-10.78%)
Nov 11, 2015 0.5300 0.5300 0.4900 0.5100 397,474 -0.02(-3.77%)
Nov 10, 2015 0.5200 0.5300 0.5100 0.5300 169,138 +0.00(+0.00%)
Nov 09, 2015 0.5500 0.5900 0.5000 0.5300 609,960 -0.02(-3.64%)
Nov 06, 2015 0.5200 0.5500 0.5200 0.5500 229,294 +0.01(+1.85%)
Nov 05, 2015 0.5300 0.5400 0.5000 0.5400 457,585 -0.01(-1.82%)
Nov 04, 2015 0.5800 0.5900 0.5400 0.5500 243,478 -0.02(-3.51%)
Nov 03, 2015 0.5200 0.5700 0.5100 0.5700 294,317 +0.05(+9.62%)
Nov 02, 2015 0.5000 0.5200 0.4900 0.5200 205,927 +0.00(+0.00%)
Oct 30, 2015 0.4750 0.5200 0.4700 0.5200 248,893 +0.05(+9.47%)
Oct 29, 2015 0.4950 0.4950 0.4700 0.4750 222,600 -0.03(-5.00%)
Oct 28, 2015 0.4800 0.5100 0.4700 0.5000 293,137 +0.01(+2.04%)
Oct 27, 2015 0.5000 0.5000 0.4750 0.4900 183,126 -0.01(-1.01%)
Oct 26, 2015 0.5000 0.5000 0.4850 0.4950 254,812 +0.00(+0.00%)
Oct 23, 2015 0.4800 0.5000 0.4700 0.4950 764,620 +0.03(+5.32%)
Oct 22, 2015 0.4700 0.4750 0.4600 0.4700 736,075 +0.01(+3.30%)
Oct 21, 2015 0.4900 0.4900 0.4550 0.4550 812,715 -0.03(-7.14%)
Oct 20, 2015 0.5000 0.5000 0.4850 0.4900 425,072 -0.01(-1.01%)
Oct 19, 2015 0.5300 0.5300 0.4850 0.4950 765,790 -0.06(-10.00%)
Oct 16, 2015 0.6000 0.6000 0.5500 0.5500 359,666 -0.05(-8.33%)
Oct 15, 2015 0.6000 0.6000 0.5800 0.6000 215,868 +0.00(+0.00%)
Oct 14, 2015 0.6000 0.6100 0.5900 0.6000 486,235 +0.00(+0.00%)
Oct 13, 2015 0.6200 0.6200 0.5900 0.6000 758,342 -0.06(-9.09%)
Oct 09, 2015 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
Oct 08, 2015 0.6300 0.6300 0.5900 0.6100 1,126,590 -0.02(-3.17%)
Oct 07, 2015 0.6300 0.6300 0.5800 0.6300 852,664 +0.07(+12.50%)
Oct 06, 2015 0.5400 0.5600 0.5200 0.5600 1,046,500 +0.06(+12.00%)
Oct 05, 2015 0.4300 0.5100 0.4300 0.5000 1,230,415 +0.08(+19.05%)
Oct 02, 2015 0.3950 0.4250 0.3800 0.4200 818,846 +0.03(+9.09%)
Oct 01, 2015 0.4100 0.4100 0.3750 0.3850 797,147 -0.02(-3.75%)
Sep 30, 2015 0.4250 0.4400 0.3950 0.4000 872,612 +0.00(+0.00%)
Sep 29, 2015 0.4150 0.4200 0.3950 0.4000 1,111,870 -0.01(-3.61%)
Sep 28, 2015 0.4600 0.4600 0.3950 0.4150 869,612 -0.05(-10.75%)
Sep 25, 2015 0.4800 0.4900 0.4600 0.4650 449,933 -0.02(-5.10%)
Sep 24, 2015 0.5100 0.5100 0.4500 0.4900 562,190 -0.02(-3.92%)
Sep 23, 2015 0.5500 0.5600 0.4900 0.5100 760,326 -0.04(-7.27%)
Sep 22, 2015 0.5700 0.5700 0.5400 0.5500 309,717 -0.04(-6.78%)
Sep 21, 2015 0.6000 0.6000 0.5800 0.5900 108,907 +0.00(+0.00%)
Sep 18, 2015 0.5800 0.5900 0.5500 0.5900 1,415,696 +0.00(+0.00%)
Sep 17, 2015 0.6000 0.6000 0.5900 0.5900 184,421 -0.02(-3.28%)
Sep 16, 2015 0.5900 0.6100 0.5700 0.6100 880,671 +0.03(+5.17%)
Sep 15, 2015 0.6000 0.6200 0.5800 0.5800 256,191 -0.01(-1.69%)
Sep 14, 2015 0.6400 0.6400 0.5800 0.5900 428,891 -0.05(-7.81%)
Sep 11, 2015 0.6600 0.6600 0.6300 0.6400 202,895 -0.02(-3.03%)
Sep 10, 2015 0.6300 0.6600 0.6300 0.6600 332,092 +0.03(+4.76%)
Sep 09, 2015 0.6400 0.6900 0.6200 0.6300 1,201,227 +0.00(+0.00%)
Sep 08, 2015 0.6400 0.6500 0.6150 0.6300 926,571 +0.04(+6.78%)
Sep 04, 2015 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Sep 03, 2015 0.6200 0.6600 0.5700 0.6000 1,547,057 -0.01(-1.64%)
Sep 02, 2015 0.6300 0.6300 0.5900 0.6100 288,000 -0.01(-1.61%)
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.