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, 2017 1.220 1.230 1.200 1.220 701,918 +0.02(+1.67%)
Aug 30, 2017 1.200 1.210 1.190 1.200 389,443 -0.02(-1.64%)
Aug 29, 2017 1.220 1.220 1.180 1.220 687,125 +0.00(+0.00%)
Aug 28, 2017 1.190 1.220 1.180 1.220 1,553,234 +0.05(+4.27%)
Aug 25, 2017 1.190 1.190 1.150 1.170 2,575,046 +0.02(+1.74%)
Aug 24, 2017 1.120 1.170 1.120 1.150 1,768,710 +0.04(+3.60%)
Aug 23, 2017 1.130 1.130 1.100 1.110 558,550 +0.00(+0.00%)
Aug 22, 2017 1.130 1.140 1.100 1.110 401,320 +0.02(+1.83%)
Aug 21, 2017 1.090 1.150 1.080 1.090 409,461 +0.04(+3.81%)
Aug 18, 2017 1.100 1.100 1.050 1.050 383,865 -0.04(-3.67%)
Aug 17, 2017 1.100 1.130 1.080 1.090 468,625 -0.02(-1.80%)
Aug 16, 2017 1.030 1.130 1.030 1.110 1,452,061 +0.10(+9.90%)
Aug 15, 2017 0.9800 1.030 0.9700 1.010 2,176,134 +0.04(+4.12%)
Aug 14, 2017 1.010 1.010 0.9800 0.9700 89,900 -0.02(-2.02%)
Aug 11, 2017 0.9500 1.000 0.9500 0.9900 263,572 +0.03(+3.13%)
Aug 10, 2017 1.020 1.020 0.9600 0.9600 389,515 -0.06(-5.88%)
Aug 09, 2017 1.060 1.060 1.010 1.020 190,610 -0.01(-0.97%)
Aug 08, 2017 1.030 1.060 1.020 1.030 582,543 +0.04(+4.04%)
Aug 04, 2017 0.9900 1.010 0.9800 0.9900 74,120 +0.01(+1.02%)
Aug 03, 2017 1.010 1.020 0.9600 0.9800 361,508 -0.02(-2.00%)
Aug 02, 2017 1.000 1.010 1.000 1.000 151,435 +0.01(+1.01%)
Aug 01, 2017 1.000 1.000 0.9600 0.9900 201,106 -0.01(-1.00%)
Jul 31, 2017 1.050 1.060 1.000 1.000 587,382 -0.04(-3.85%)
Jul 28, 2017 0.9800 1.050 0.9500 1.040 566,809 +0.04(+4.00%)
Jul 27, 2017 1.050 1.050 0.9900 1.000 411,980 -0.04(-3.85%)
Jul 26, 2017 1.000 1.060 1.000 1.040 785,748 +0.04(+4.00%)
Jul 25, 2017 0.9800 1.020 0.9700 1.000 664,546 +0.06(+6.38%)
Jul 24, 2017 0.9300 0.9500 0.9200 0.9400 64,060 +0.02(+2.17%)
Jul 21, 2017 0.9200 0.9400 0.9200 0.9200 70,467 +0.00(+0.00%)
Jul 20, 2017 0.9200 0.9300 0.9200 0.9200 116,500 +0.00(+0.00%)
Jul 19, 2017 0.9400 0.9400 0.9000 0.9200 139,800 -0.01(-1.08%)
Jul 18, 2017 0.9200 0.9600 0.9100 0.9300 197,378 +0.00(+0.00%)
Jul 17, 2017 0.8800 0.9300 0.8800 0.9300 404,369 +0.06(+6.90%)
Jul 14, 2017 0.8300 0.8700 0.8200 0.8700 213,775 +0.02(+2.35%)
Jul 13, 2017 0.8700 0.8700 0.8400 0.8500 90,650 -0.02(-2.30%)
Jul 12, 2017 0.8800 0.9200 0.8700 0.8700 220,400 +0.00(+0.00%)
Jul 11, 2017 0.8300 0.8700 0.8300 0.8700 188,357 +0.04(+4.82%)
Jul 10, 2017 0.7800 0.8500 0.7500 0.8300 89,856 +0.05(+6.41%)
Jul 07, 2017 0.7800 0.7900 0.7700 0.7800 53,450 +0.00(+0.00%)
Jul 06, 2017 0.8100 0.8100 0.7800 0.7800 78,250 -0.02(-2.50%)
Jul 05, 2017 0.8500 0.8500 0.8000 0.8000 108,710 -0.06(-6.98%)
Jul 04, 2017 0.8600 0.8600 0.8600 0.8600 255,100 +0.03(+3.61%)
Jul 03, 2017 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jun 30, 2017 0.8500 0.8500 0.8300 0.8300 92,320 -0.01(-1.19%)
Jun 29, 2017 0.8200 0.8700 0.8200 0.8400 259,420 +0.02(+2.44%)
Jun 28, 2017 0.8000 0.8200 0.7700 0.8200 165,100 +0.04(+5.13%)
Jun 27, 2017 0.7800 0.8200 0.7700 0.7800 371,443 +0.01(+1.30%)
Jun 26, 2017 0.7600 0.7800 0.7600 0.7700 149,235 +0.01(+1.32%)
Jun 23, 2017 0.7500 0.7800 0.7500 0.7600 113,164 +0.00(+0.00%)
Jun 22, 2017 0.7700 0.7700 0.7600 0.7600 49,600 +0.01(+1.33%)
Jun 21, 2017 0.7500 0.7700 0.7500 0.7500 28,600 +0.01(+1.35%)
Jun 20, 2017 0.7500 0.7500 0.7400 0.7400 47,730 -0.03(-3.90%)
Jun 19, 2017 0.7500 0.7700 0.7400 0.7700 74,001 +0.01(+1.32%)
Jun 16, 2017 0.7400 0.7600 0.7400 0.7600 20,027 -0.01(-1.30%)
Jun 15, 2017 0.7600 0.7700 0.7300 0.7700 213,060 -0.01(-1.28%)
Jun 14, 2017 0.7800 0.7800 0.7500 0.7800 155,300 +0.01(+1.30%)
Jun 13, 2017 0.7600 0.7900 0.7500 0.7700 76,344 +0.00(+0.00%)
Jun 12, 2017 0.7700 0.7800 0.7600 0.7700 41,900 +0.00(+0.00%)
Jun 09, 2017 0.7900 0.8100 0.7700 0.7700 179,454 -0.02(-2.53%)
Jun 08, 2017 0.7300 0.8000 0.7300 0.7900 217,100 +0.06(+8.22%)
Jun 07, 2017 0.7400 0.7400 0.7300 0.7300 45,240 -0.01(-1.35%)
Jun 06, 2017 0.7300 0.7700 0.7200 0.7400 96,100 +0.02(+2.78%)
Jun 05, 2017 0.7400 0.7500 0.7200 0.7200 77,590 -0.02(-2.70%)
Jun 02, 2017 0.7700 0.7700 0.7200 0.7400 295,216 -0.02(-2.63%)
Jun 01, 2017 0.7500 0.7700 0.7400 0.7600 104,219 +0.01(+1.33%)
May 31, 2017 0.7800 0.7800 0.7500 0.7500 382,620 -0.03(-3.85%)
May 30, 2017 0.7800 0.7900 0.7700 0.7800 79,587 +0.00(+0.00%)
May 29, 2017 0.7800 0.8000 0.7700 0.7800 107,587 +0.00(+0.00%)
May 26, 2017 0.7900 0.8000 0.7800 0.7800 90,906 -0.01(-1.27%)
May 25, 2017 0.7900 0.8000 0.7900 0.7900 49,557 +0.00(+0.00%)
May 24, 2017 0.8100 0.8100 0.7900 0.7900 183,950 -0.02(-3.07%)
May 23, 2017 0.8100 0.8200 0.7900 0.8150 102,897 +0.00(+0.62%)
May 19, 2017 0.7800 0.8200 0.7800 0.8100 254,282 +0.03(+3.85%)
May 18, 2017 0.7600 0.7900 0.7500 0.7800 184,275 +0.00(+0.00%)
May 17, 2017 0.8200 0.8200 0.7800 0.7800 222,822 -0.05(-6.02%)
May 16, 2017 0.8100 0.8300 0.7900 0.8300 194,973 +0.03(+3.75%)
May 15, 2017 0.8200 0.8200 0.8000 0.8000 117,778 +0.00(+0.00%)
May 12, 2017 0.8000 0.8100 0.7900 0.8000 163,021 -0.01(-1.23%)
May 11, 2017 0.8000 0.8100 0.7850 0.8100 144,545 +0.04(+5.19%)
May 10, 2017 0.7600 0.7900 0.7600 0.7700 210,339 +0.03(+4.05%)
May 09, 2017 0.7900 0.7900 0.7400 0.7400 422,388 -0.04(-5.13%)
May 08, 2017 0.8000 0.8100 0.7700 0.7800 207,534 -0.04(-4.88%)
May 05, 2017 0.8200 0.8300 0.7700 0.8200 206,802 +0.01(+1.23%)
May 04, 2017 0.8200 0.8300 0.7700 0.8100 619,208 -0.04(-4.71%)
May 03, 2017 0.8900 0.8900 0.8500 0.8500 392,031 -0.07(-7.61%)
May 02, 2017 0.9300 0.9300 0.9000 0.9200 167,962 +0.00(+0.00%)
May 01, 2017 0.9000 0.9700 0.8900 0.9200 549,278 +0.02(+2.22%)
Apr 28, 2017 0.9000 0.9400 0.8900 0.9000 277,510 -0.03(-3.23%)
Apr 27, 2017 0.9300 0.9300 0.9000 0.9300 286,209 +0.01(+1.09%)
Apr 26, 2017 0.9300 0.9300 0.9100 0.9200 127,924 -0.01(-1.08%)
Apr 25, 2017 0.9800 0.9800 0.9200 0.9300 298,152 -0.04(-4.12%)
Apr 24, 2017 0.9300 0.9800 0.9200 0.9700 275,400 +0.04(+4.30%)
Apr 21, 2017 0.9300 0.9500 0.9200 0.9300 109,702 +0.01(+1.09%)
Apr 20, 2017 0.9100 0.9400 0.9100 0.9200 183,840 +0.02(+2.22%)
Apr 19, 2017 0.9500 0.9600 0.8900 0.9000 503,681 -0.05(-5.26%)
Apr 18, 2017 0.9500 0.9900 0.9300 0.9500 223,689 -0.02(-2.06%)
Apr 17, 2017 1.000 1.000 0.9700 0.9700 187,362 -0.01(-1.02%)
Apr 13, 2017 1.010 1.010 0.9800 0.9800 187,308 -0.02(-1.51%)
Apr 12, 2017 1.010 1.010 0.9500 0.9950 429,172 -0.01(-0.50%)
Apr 11, 2017 1.040 1.040 1.000 1.000 131,460 -0.02(-1.96%)
Apr 10, 2017 1.020 1.030 1.000 1.020 183,082 -0.01(-0.97%)
Apr 07, 2017 1.020 1.060 0.9600 1.030 242,250 +0.01(+0.98%)
Apr 06, 2017 1.060 1.080 1.010 1.020 416,095 -0.03(-2.86%)
Apr 05, 2017 1.110 1.110 1.030 1.050 581,884 -0.02(-1.87%)
Apr 04, 2017 1.040 1.080 1.030 1.070 180,630 +0.04(+3.88%)
Apr 03, 2017 1.030 1.060 1.000 1.030 228,250 +0.00(+0.00%)
Mar 31, 2017 1.050 1.060 1.020 1.030 123,450 -0.02(-1.90%)
Mar 30, 2017 1.030 1.110 1.030 1.050 685,340 +0.00(+0.00%)
Mar 29, 2017 1.060 1.060 1.020 1.050 323,387 +0.00(+0.00%)
Mar 28, 2017 1.000 1.050 0.9600 1.050 335,205 +0.06(+6.06%)
Mar 27, 2017 0.9500 0.9900 0.9300 0.9900 535,880 -0.01(-1.00%)
Mar 24, 2017 0.9800 1.020 0.9800 1.000 118,451 +0.00(+0.00%)
Mar 23, 2017 1.000 1.010 0.9700 1.000 349,454 +0.00(+0.00%)
Mar 22, 2017 0.9600 1.000 0.9450 1.000 424,320 +0.02(+2.04%)
Mar 21, 2017 1.050 1.050 0.9700 0.9800 711,769 -0.07(-6.67%)
Mar 20, 2017 1.080 1.090 1.050 1.050 149,894 -0.03(-2.78%)
Mar 17, 2017 1.100 1.100 1.070 1.080 153,767 +0.00(+0.00%)
Mar 16, 2017 1.130 1.130 1.080 1.080 281,097 -0.03(-2.70%)
Mar 15, 2017 1.080 1.120 1.050 1.110 558,551 +0.05(+4.72%)
Mar 14, 2017 1.050 1.070 1.020 1.060 566,905 +0.00(+0.00%)
Mar 13, 2017 1.050 1.080 1.050 1.060 237,876 +0.04(+3.92%)
Mar 10, 2017 1.010 1.030 1.000 1.020 261,391 +0.02(+2.00%)
Mar 09, 2017 1.020 1.030 0.9900 1.000 778,223 -0.05(-4.76%)
Mar 08, 2017 1.040 1.060 1.020 1.050 231,915 +0.00(+0.00%)
Mar 07, 2017 1.150 1.150 1.030 1.050 1,133,572 -0.09(-7.89%)
Mar 06, 2017 1.160 1.165 1.135 1.140 364,714 -0.04(-3.39%)
Mar 03, 2017 1.170 1.190 1.150 1.180 293,015 +0.03(+2.61%)
Mar 02, 2017 1.210 1.210 1.150 1.150 472,156 -0.08(-6.50%)
Mar 01, 2017 1.180 1.240 1.180 1.230 1,011,400 +0.08(+6.96%)
Feb 28, 2017 1.170 1.200 1.150 1.150 423,625 -0.02(-1.71%)
Feb 27, 2017 1.200 1.200 1.160 1.170 615,022 -0.03(-2.50%)
Feb 24, 2017 1.200 1.230 1.190 1.200 699,515 -0.01(-0.83%)
Feb 23, 2017 1.250 1.250 1.200 1.210 1,051,771 -0.03(-2.42%)
Feb 22, 2017 1.210 1.260 1.210 1.240 826,157 +0.03(+2.48%)
Feb 21, 2017 1.240 1.240 1.190 1.210 899,942 +0.05(+4.31%)
Feb 17, 2017 1.160 1.160 1.160 0 -0.05(-4.13%)
Feb 16, 2017 1.260 1.270 1.210 1.210 525,232 -0.04(-3.20%)
Feb 15, 2017 1.280 1.290 1.250 1.250 353,558 -0.03(-2.34%)
Feb 14, 2017 1.310 1.320 1.260 1.280 579,376 -0.02(-1.54%)
Feb 13, 2017 1.280 1.300 1.250 1.300 592,094 +0.03(+2.36%)
Feb 10, 2017 1.220 1.270 1.220 1.270 1,797,027 +0.09(+7.63%)
Feb 09, 2017 1.200 1.210 1.150 1.180 338,332 -0.01(-0.84%)
Feb 08, 2017 1.190 1.230 1.180 1.190 1,002,579 +0.04(+3.48%)
Feb 07, 2017 1.180 1.180 1.130 1.150 508,210 -0.03(-2.54%)
Feb 06, 2017 1.230 1.240 1.180 1.180 413,855 -0.04(-3.28%)
Feb 03, 2017 1.250 1.260 1.220 1.220 872,045 -0.07(-5.43%)
Feb 02, 2017 1.190 1.290 1.170 1.290 1,981,002 +0.06(+4.88%)
Feb 01, 2017 1.170 1.240 1.150 1.230 1,083,438 +0.06(+5.13%)
Jan 31, 2017 1.140 1.170 1.130 1.170 735,131 +0.06(+5.41%)
Jan 30, 2017 1.150 1.150 1.100 1.110 806,131 -0.04(-3.48%)
Jan 27, 2017 1.170 1.170 1.130 1.150 2,107,158 +0.00(+0.00%)
Jan 26, 2017 1.200 1.210 1.110 1.150 384,316 -0.05(-4.17%)
Jan 25, 2017 1.190 1.210 1.170 1.200 962,391 +0.01(+0.84%)
Jan 24, 2017 1.180 1.220 1.170 1.190 1,584,274 +0.05(+4.39%)
Jan 23, 2017 1.140 1.160 1.130 1.140 583,852 +0.02(+1.79%)
Jan 20, 2017 1.090 1.140 1.090 1.120 296,270 +0.04(+3.70%)
Jan 19, 2017 1.060 1.110 1.060 1.080 195,131 -0.01(-0.92%)
Jan 18, 2017 1.110 1.150 1.080 1.090 485,260 -0.02(-1.80%)
Jan 17, 2017 1.160 1.170 1.110 1.110 1,286,668 -0.05(-4.31%)
Jan 16, 2017 1.230 1.230 1.140 1.160 990,420 -0.07(-5.69%)
Jan 13, 2017 1.180 1.250 1.150 1.230 761,421 +0.05(+4.24%)
Jan 12, 2017 1.180 1.240 1.160 1.180 1,001,003 +0.03(+2.61%)
Jan 11, 2017 1.130 1.190 1.120 1.150 792,301 +0.03(+2.68%)
Jan 10, 2017 1.100 1.190 1.100 1.120 1,707,917 +0.09(+8.74%)
Jan 09, 2017 1.050 1.050 1.000 1.030 210,370 -0.02(-1.90%)
Jan 06, 2017 1.070 1.080 1.010 1.050 403,306 -0.04(-3.67%)
Jan 05, 2017 1.120 1.130 1.080 1.090 644,720 -0.03(-2.68%)
Jan 04, 2017 0.9800 1.120 0.9800 1.120 944,894 +0.15(+15.46%)
Jan 03, 2017 0.9500 0.9800 0.9400 0.9700 232,855 +0.03(+3.19%)
Dec 30, 2016 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Dec 29, 2016 0.9600 0.9600 0.9100 0.9300 161,028 +0.00(+0.00%)
Dec 28, 2016 0.9000 0.9500 0.9000 0.9300 245,643 +0.05(+5.68%)
Dec 23, 2016 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Dec 22, 2016 0.9200 0.9300 0.8800 0.9000 444,301 -0.04(-4.26%)
Dec 21, 2016 0.9300 1.070 0.9300 0.9400 560,141 +0.01(+1.08%)
Dec 20, 2016 0.8600 0.9500 0.8600 0.9300 534,330 +0.06(+6.90%)
Dec 19, 2016 0.8800 0.9000 0.8500 0.8700 860,638 -0.05(-5.43%)
Dec 16, 2016 0.9100 0.9300 0.9000 0.9200 482,980 -0.01(-1.08%)
Dec 15, 2016 0.9300 0.9600 0.9200 0.9300 300,625 -0.03(-3.12%)
Dec 14, 2016 0.9500 0.9900 0.9200 0.9600 1,971,087 -0.03(-3.03%)
Dec 13, 2016 1.080 1.080 0.9200 0.9900 1,401,000 -0.07(-6.60%)
Dec 12, 2016 1.120 1.120 1.040 1.060 919,081 -0.06(-5.36%)
Dec 09, 2016 1.150 1.180 1.080 1.120 1,356,020 -0.01(-0.88%)
Dec 08, 2016 0.9500 1.130 0.9500 1.130 2,095,910 +0.18(+18.95%)
Dec 07, 2016 0.9800 0.9900 0.9100 0.9500 1,036,574 -0.01(-1.04%)
Dec 06, 2016 0.9000 0.9700 0.8800 0.9600 844,035 +0.06(+6.67%)
Dec 05, 2016 0.8300 0.9100 0.8300 0.9000 862,778 +0.11(+13.92%)
Dec 02, 2016 0.7300 0.7900 0.7300 0.7900 499,305 +0.05(+6.76%)
Dec 01, 2016 0.7600 0.7700 0.7400 0.7400 343,039 -0.04(-5.13%)
Nov 30, 2016 0.7900 0.8000 0.7600 0.7800 697,275 +0.02(+2.63%)
Nov 29, 2016 0.7900 0.7900 0.7400 0.7600 945,084 -0.08(-9.52%)
Nov 28, 2016 0.8800 0.9000 0.8300 0.8400 550,760 -0.03(-3.45%)
Nov 25, 2016 0.9100 0.9200 0.8500 0.8700 573,868 -0.02(-2.25%)
Nov 24, 2016 0.9100 0.9400 0.8900 0.8900 1,182,406 +0.02(+2.30%)
Nov 23, 2016 0.8000 0.8800 0.7600 0.8700 1,409,355 +0.06(+7.41%)
Nov 22, 2016 0.7500 0.8200 0.7400 0.8100 1,154,277 +0.08(+10.96%)
Nov 21, 2016 0.6900 0.7500 0.6900 0.7300 1,048,758 +0.07(+10.61%)
Nov 18, 2016 0.6500 0.6700 0.6400 0.6600 339,255 -0.01(-1.49%)
Nov 17, 2016 0.6800 0.7100 0.6700 0.6700 679,988 +0.01(+1.52%)
Nov 16, 2016 0.6600 0.6800 0.6400 0.6600 416,267 -0.02(-2.94%)
Nov 15, 2016 0.6300 0.6800 0.6100 0.6800 872,778 +0.02(+3.03%)
Nov 14, 2016 0.7000 0.7200 0.6400 0.6600 1,254,842 -0.02(-2.94%)
Nov 11, 2016 0.7500 0.7900 0.6700 0.6800 3,213,355 -0.01(-1.45%)
Nov 10, 2016 0.6200 0.7300 0.6200 0.6900 4,195,077 +0.11(+18.97%)
Nov 09, 2016 0.5800 0.6000 0.5500 0.5800 1,663,525 +0.00(+0.00%)
Nov 08, 2016 0.4800 0.5900 0.4800 0.5800 2,387,659 +0.11(+23.40%)
Nov 07, 2016 0.4550 0.4850 0.4500 0.4700 774,867 +0.02(+4.44%)
Nov 04, 2016 0.4350 0.4550 0.4300 0.4500 149,124 +0.02(+3.45%)
Nov 03, 2016 0.4400 0.4450 0.4200 0.4350 206,300 +0.01(+1.16%)
Nov 02, 2016 0.4400 0.4400 0.4300 0.4300 170,825 -0.02(-3.37%)
Nov 01, 2016 0.4350 0.4450 0.4350 0.4450 150,139 +0.02(+3.49%)
Oct 31, 2016 0.4350 0.4450 0.4150 0.4300 240,195 -0.01(-1.15%)
Oct 28, 2016 0.4450 0.4500 0.4350 0.4350 267,695 -0.01(-1.14%)
Oct 27, 2016 0.4500 0.4500 0.4400 0.4400 3,220 +0.00(+0.00%)
Oct 26, 2016 0.4450 0.4450 0.4350 0.4400 159,556 +0.00(+0.00%)
Oct 25, 2016 0.4550 0.4600 0.4400 0.4400 142,815 -0.01(-2.22%)
Oct 24, 2016 0.4500 0.4550 0.4350 0.4500 231,405 +0.00(+0.00%)
Oct 21, 2016 0.4450 0.4550 0.4400 0.4500 169,400 +0.01(+2.27%)
Oct 20, 2016 0.4350 0.4500 0.4350 0.4400 74,002 +0.01(+1.15%)
Oct 19, 2016 0.4450 0.4450 0.4350 0.4350 198,929 -0.01(-1.14%)
Oct 18, 2016 0.4450 0.4500 0.4400 0.4400 106,398 -0.01(-1.12%)
Oct 17, 2016 0.4500 0.4550 0.4450 0.4450 60,590 -0.01(-2.20%)
Oct 14, 2016 0.4400 0.4550 0.4400 0.4550 156,017 +0.01(+2.25%)
Oct 13, 2016 0.4550 0.4550 0.4400 0.4450 110,040 -0.01(-2.20%)
Oct 12, 2016 0.4500 0.4550 0.4500 0.4550 25,800 +0.01(+2.25%)
Oct 11, 2016 0.4500 0.4500 0.4400 0.4450 85,790 -0.01(-1.11%)
Oct 07, 2016 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Oct 06, 2016 0.4450 0.4600 0.4450 0.4550 1,033,339 -0.01(-1.09%)
Oct 05, 2016 0.4500 0.4650 0.4500 0.4600 75,410 +0.00(+0.00%)
Oct 04, 2016 0.4600 0.4700 0.4550 0.4600 128,080 -0.01(-2.13%)
Oct 03, 2016 0.4800 0.4800 0.4675 0.4700 18,420 -0.01(-2.08%)
Sep 30, 2016 0.4700 0.4800 0.4700 0.4800 55,330 +0.01(+2.13%)
Sep 29, 2016 0.4700 0.4800 0.4700 0.4700 21,520 +0.00(+0.00%)
Sep 28, 2016 0.4600 0.4700 0.4600 0.4700 21,900 +0.01(+2.17%)
Sep 27, 2016 0.4700 0.4750 0.4550 0.4600 48,123 -0.01(-2.13%)
Sep 26, 2016 0.4700 0.4700 0.4600 0.4700 85,300 +0.00(+0.00%)
Sep 23, 2016 0.4700 0.4800 0.4700 0.4700 27,500 -0.01(-1.05%)
Sep 22, 2016 0.4650 0.4850 0.4600 0.4750 324,771 +0.02(+5.56%)
Sep 21, 2016 0.4550 0.4650 0.4500 0.4500 57,760 -0.02(-3.23%)
Sep 20, 2016 0.4500 0.4650 0.4500 0.4650 100,700 +0.01(+1.09%)
Sep 19, 2016 0.4500 0.4700 0.4500 0.4600 99,200 +0.01(+1.10%)
Sep 16, 2016 0.4650 0.4700 0.4550 0.4550 31,500 -0.01(-2.15%)
Sep 15, 2016 0.4750 0.4750 0.4550 0.4650 51,190 +0.00(+0.00%)
Sep 14, 2016 0.4650 0.4700 0.4500 0.4650 77,123 +0.02(+4.49%)
Sep 13, 2016 0.4500 0.4600 0.4400 0.4450 167,150 -0.01(-2.20%)
Sep 12, 2016 0.4650 0.4700 0.4450 0.4550 183,101 -0.01(-3.19%)
Sep 09, 2016 0.4700 0.4800 0.4600 0.4700 187,856 -0.01(-2.08%)
Sep 08, 2016 0.4850 0.4850 0.4700 0.4800 126,037 -0.01(-2.04%)
Sep 07, 2016 0.4900 0.4900 0.4750 0.4900 104,700 +0.00(+0.00%)
Sep 06, 2016 0.4700 0.5100 0.4700 0.4900 317,261 +0.03(+6.52%)
Sep 02, 2016 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
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.