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

Trilogy Metals Inc (NY: TMQ )

0.5030 -0.0114 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2018 1.190 1.210 1.170 1.200 80,207 +0.03(+2.56%)
Apr 27, 2018 1.170 1.190 1.150 1.170 67,653 -0.02(-1.68%)
Apr 26, 2018 1.220 1.220 1.130 1.190 181,649 +0.00(+0.00%)
Apr 25, 2018 1.190 1.200 1.160 1.190 57,183 +0.03(+2.59%)
Apr 24, 2018 1.240 1.250 1.160 1.160 168,079 -0.08(-6.45%)
Apr 23, 2018 1.200 1.320 1.200 1.240 176,219 +0.04(+3.33%)
Apr 20, 2018 1.200 1.220 1.200 1.200 125,539 -0.02(-1.64%)
Apr 19, 2018 1.170 1.220 1.170 1.220 399,033 +0.05(+4.27%)
Apr 18, 2018 1.150 1.220 1.150 1.170 446,757 +0.02(+1.74%)
Apr 17, 2018 1.160 1.190 1.120 1.150 728,045 -0.09(-7.26%)
Apr 16, 2018 1.250 1.260 1.240 1.240 33,607 -0.02(-1.59%)
Apr 13, 2018 1.260 1.279 1.260 1.260 24,028 -0.03(-2.33%)
Apr 12, 2018 1.270 1.290 1.250 1.290 43,327 +0.02(+1.57%)
Apr 11, 2018 1.340 1.340 1.270 1.270 60,953 -0.07(-5.22%)
Apr 10, 2018 1.240 1.340 1.230 1.340 91,575 +0.11(+8.94%)
Apr 09, 2018 1.120 1.250 1.120 1.230 93,733 +0.09(+7.89%)
Apr 06, 2018 1.150 1.175 1.140 1.140 62,715 -0.06(-5.00%)
Apr 05, 2018 1.130 1.200 1.130 1.200 44,845 +0.04(+3.45%)
Apr 04, 2018 1.210 1.210 1.054 1.160 173,936 -0.05(-4.13%)
Apr 03, 2018 1.240 1.260 1.170 1.210 102,724 -0.01(-0.82%)
Apr 02, 2018 1.260 1.260 1.220 1.220 98,136 -0.05(-3.94%)
Mar 29, 2018 1.270 1.270 1.270 0 +0.01(+0.79%)
Mar 28, 2018 1.330 1.330 1.250 1.260 125,782 -0.02(-1.56%)
Mar 27, 2018 1.320 1.327 1.270 1.280 65,763 -0.04(-3.03%)
Mar 26, 2018 1.290 1.320 1.270 1.320 102,231 +0.04(+3.13%)
Mar 23, 2018 1.310 1.310 1.280 1.280 44,176 -0.03(-2.29%)
Mar 22, 2018 1.310 1.340 1.300 1.310 44,931 +0.00(+0.00%)
Mar 21, 2018 1.330 1.350 1.300 1.310 64,131 -0.04(-2.96%)
Mar 20, 2018 1.360 1.370 1.330 1.350 39,556 -0.01(-0.74%)
Mar 19, 2018 1.310 1.400 1.310 1.360 54,247 +0.01(+0.74%)
Mar 16, 2018 1.350 1.410 1.323 1.350 87,285 -0.01(-0.74%)
Mar 15, 2018 1.350 1.390 1.310 1.360 71,147 +0.01(+0.74%)
Mar 14, 2018 1.310 1.380 1.300 1.350 85,188 +0.04(+3.05%)
Mar 13, 2018 1.360 1.400 1.280 1.310 212,448 -0.06(-4.38%)
Mar 12, 2018 1.420 1.420 1.350 1.370 201,353 -0.08(-5.52%)
Mar 09, 2018 1.400 1.460 1.380 1.450 92,438 +0.06(+4.32%)
Mar 08, 2018 1.440 1.450 1.390 1.390 134,173 -0.07(-4.60%)
Mar 07, 2018 1.440 1.457 72,814 -0.04(-2.87%)
Mar 06, 2018 1.490 1.520 1.470 1.500 178,322 +0.03(+2.04%)
Mar 05, 2018 1.430 1.480 1.430 1.470 37,772 +0.04(+2.80%)
Mar 02, 2018 1.520 1.520 1.400 1.430 131,468 -0.09(-5.92%)
Mar 01, 2018 1.510 1.520 1.410 1.520 160,541 +0.02(+1.33%)
Feb 28, 2018 1.520 1.520 1.470 1.500 128,838 -0.02(-1.32%)
Feb 27, 2018 1.520 1.520 1.460 1.520 97,511 +0.03(+2.01%)
Feb 26, 2018 1.500 1.530 1.450 1.490 160,747 +0.04(+2.76%)
Feb 23, 2018 1.470 1.510 1.410 1.450 195,316 +0.00(+0.00%)
Feb 22, 2018 1.450 1.490 1.440 1.450 192,678 +0.01(+0.69%)
Feb 21, 2018 1.350 1.520 1.350 1.440 384,549 +0.12(+9.09%)
Feb 20, 2018 1.290 1.350 1.270 1.320 70,390 +0.00(+0.00%)
Feb 16, 2018 1.320 1.320 1.320 0 -0.05(-3.65%)
Feb 15, 2018 1.410 1.410 1.340 1.370 98,783 -0.03(-2.14%)
Feb 14, 2018 1.350 1.410 1.300 1.400 627,289 +0.06(+4.48%)
Feb 13, 2018 1.370 1.380 1.320 1.340 82,203 -0.03(-2.19%)
Feb 12, 2018 1.200 1.360 1.200 1.370 141,152 +0.14(+11.38%)
Feb 09, 2018 1.240 1.250 1.170 1.230 250,346 -0.03(-2.38%)
Feb 08, 2018 1.350 1.350 1.250 1.260 227,641 -0.11(-8.03%)
Feb 07, 2018 1.380 1.400 1.290 1.370 200,158 +0.02(+1.48%)
Feb 06, 2018 1.330 1.400 1.325 1.350 387,622 +0.07(+5.47%)
Feb 05, 2018 1.230 1.300 1.220 1.280 176,194 +0.04(+3.23%)
Feb 02, 2018 1.240 1.260 1.174 1.240 150,981 -0.01(-0.80%)
Feb 01, 2018 1.260 1.320 1.240 1.250 201,835 -0.01(-0.68%)
Jan 31, 2018 1.220 1.280 1.220 1.258 126,269 +0.04(+3.16%)
Jan 30, 2018 1.290 1.300 1.215 1.220 298,726 -0.08(-6.15%)
Jan 29, 2018 1.380 1.380 1.270 1.300 216,653 -0.09(-6.47%)
Jan 26, 2018 1.400 1.420 1.330 1.390 563,411 -0.03(-2.11%)
Jan 25, 2018 1.470 1.490 1.410 1.420 238,855 -0.04(-2.74%)
Jan 24, 2018 1.470 1.490 1.430 1.460 204,639 +0.02(+1.39%)
Jan 23, 2018 1.520 1.529 1.390 1.440 616,294 -0.08(-5.26%)
Jan 22, 2018 1.560 1.560 1.490 1.520 186,457 -0.04(-2.56%)
Jan 19, 2018 1.560 1.600 1.540 1.560 229,899 +0.03(+1.96%)
Jan 18, 2018 1.540 1.550 1.470 1.530 201,434 -0.02(-1.29%)
Jan 17, 2018 1.570 1.600 1.520 1.550 176,387 -0.01(-0.64%)
Jan 16, 2018 1.550 1.590 1.470 1.560 346,004 +0.06(+4.00%)
Jan 12, 2018 1.500 1.500 1.500 0 -0.04(-2.60%)
Jan 11, 2018 1.400 1.569 1.394 1.540 1,264,127 +0.14(+10.00%)
Jan 10, 2018 1.430 1.440 1.370 1.400 430,361 +0.02(+1.45%)
Jan 09, 2018 1.460 1.480 1.350 1.380 524,651 -0.07(-4.83%)
Jan 08, 2018 1.330 1.480 1.330 1.450 680,934 +0.12(+9.02%)
Jan 05, 2018 1.270 1.400 1.250 1.330 423,314 +0.07(+5.56%)
Jan 04, 2018 1.230 1.300 1.200 1.260 298,807 +0.03(+2.44%)
Jan 03, 2018 1.180 1.250 1.180 1.230 320,410 +0.05(+4.24%)
Jan 02, 2018 1.120 1.200 1.110 1.180 248,750 +0.09(+8.26%)
Dec 29, 2017 1.090 1.090 1.090 0 -0.06(-5.22%)
Dec 28, 2017 1.070 1.180 1.070 1.150 253,863 +0.09(+8.49%)
Dec 27, 2017 1.150 1.190 1.060 1.060 289,547 -0.08(-7.02%)
Dec 26, 2017 1.080 1.163 1.080 1.140 243,739 +0.06(+5.56%)
Dec 22, 2017 1.160 1.160 1.060 1.080 116,898 -0.07(-6.10%)
Dec 21, 2017 1.120 1.190 1.110 1.150 270,579 +0.02(+1.78%)
Dec 20, 2017 1.180 1.190 1.060 1.130 383,863 -0.06(-5.04%)
Dec 19, 2017 0.8800 1.200 0.8300 1.190 8,278,814 +0.31(+35.23%)
Dec 18, 2017 0.8800 0.8900 0.8100 0.8800 1,230,058 -0.01(-0.91%)
Dec 15, 2017 0.9156 0.9300 0.8800 0.8881 74,694 -0.01(-1.30%)
Dec 14, 2017 0.8299 0.9850 0.8165 0.8998 373,553 +0.09(+10.79%)
Dec 13, 2017 0.7700 0.8299 0.7600 0.8122 147,221 +0.05(+6.31%)
Dec 12, 2017 0.7010 0.7800 0.7000 0.7640 213,768 +0.06(+8.99%)
Dec 11, 2017 0.7600 0.7607 0.6900 0.7010 171,403 -0.06(-7.76%)
Dec 08, 2017 0.7900 0.7900 0.7441 0.7600 105,639 +0.00(+0.00%)
Dec 07, 2017 0.7011 0.7700 0.7000 0.7600 103,353 +0.03(+4.11%)
Dec 06, 2017 0.7300 0.7600 0.7200 0.7300 122,580 -0.03(-3.96%)
Dec 05, 2017 0.7900 0.7900 0.7455 0.7601 111,151 -0.04(-4.99%)
Dec 04, 2017 0.8000 0.8500 0.7000 0.8000 237,554 +0.00(+0.00%)
Dec 01, 2017 0.8105 0.8199 0.7800 0.8000 81,052 -0.01(-1.23%)
Nov 30, 2017 0.8300 0.8300 0.7900 0.8100 134,597 -0.01(-1.82%)
Nov 29, 2017 0.8360 0.8501 0.8000 0.8250 141,318 -0.02(-2.75%)
Nov 28, 2017 0.8910 0.8980 0.8110 0.8483 475,127 -0.05(-5.52%)
Nov 27, 2017 0.9350 0.9350 0.8900 0.8979 117,714 -0.01(-1.55%)
Nov 24, 2017 0.9200 0.9400 0.9000 0.9120 32,533 -0.02(-1.94%)
Nov 22, 2017 0.9200 0.9400 0.9000 0.9300 77,344 +0.02(+1.64%)
Nov 21, 2017 0.9500 0.9500 0.9000 0.9150 134,178 -0.02(-2.25%)
Nov 20, 2017 0.9700 0.9700 0.9160 0.9361 34,123 -0.01(-0.92%)
Nov 17, 2017 0.9788 0.9788 0.9200 0.9448 51,424 +0.02(+2.68%)
Nov 16, 2017 0.9326 0.9511 0.9200 0.9201 77,712 -0.02(-2.23%)
Nov 15, 2017 0.9700 0.9706 0.9332 0.9411 57,491 -0.02(-2.03%)
Nov 14, 2017 0.9700 0.9755 0.9365 0.9606 153,933 -0.02(-2.04%)
Nov 13, 2017 0.9900 0.9900 0.9700 0.9806 68,013 +0.01(+0.55%)
Nov 10, 2017 0.9682 0.9796 0.9600 0.9752 69,310 +0.02(+1.58%)
Nov 09, 2017 1.000 1.000 0.9600 0.9600 242,888 -0.03(-3.09%)
Nov 08, 2017 1.030 1.030 0.9900 0.9906 83,022 -0.01(-0.97%)
Nov 07, 2017 1.000 1.010 0.9900 1.000 73,257 +0.00(+0.04%)
Nov 06, 2017 1.000 1.050 0.9900 0.9999 177,444 -0.00(-0.01%)
Nov 03, 2017 0.9910 1.008 0.9910 1.000 78,995 +0.00(+0.01%)
Nov 02, 2017 1.040 1.050 0.9929 0.9999 115,916 -0.00(-0.01%)
Nov 01, 2017 1.020 1.044 1.000 1.000 55,118 +0.00(+0.00%)
Oct 31, 2017 1.000 1.020 0.9971 1.000 42,423 +0.00(+0.28%)
Oct 30, 2017 1.040 0.9900 0.9972 171,451 -0.02(-2.24%)
Oct 27, 2017 1.030 1.038 1.000 1.020 97,546 -0.01(-0.67%)
Oct 26, 2017 1.050 1.050 0.9969 1.027 78,571 +0.03(+2.69%)
Oct 25, 2017 1.020 1.050 0.9900 1.000 196,662 -0.02(-2.01%)
Oct 24, 2017 1.060 1.070 1.010 1.020 101,869 -0.04(-3.73%)
Oct 23, 2017 1.090 1.100 1.040 1.060 154,704 -0.01(-0.93%)
Oct 20, 2017 1.090 1.110 1.050 1.070 102,080 +0.00(+0.00%)
Oct 19, 2017 1.120 1.120 1.060 1.070 238,377 -0.03(-2.73%)
Oct 18, 2017 1.100 1.109 1.080 1.100 169,709 +0.03(+2.96%)
Oct 17, 2017 1.100 1.100 1.060 1.068 99,127 -0.01(-1.07%)
Oct 16, 2017 1.150 1.170 1.070 1.080 331,711 +0.01(+0.93%)
Oct 13, 2017 1.170 1.180 1.050 1.070 434,546 -0.05(-4.46%)
Oct 12, 2017 1.000 1.140 0.9959 1.120 785,165 +0.15(+15.56%)
Oct 11, 2017 0.9800 0.9800 0.9547 0.9692 77,551 -0.00(-0.08%)
Oct 10, 2017 0.9700 0.9800 0.9500 0.9700 196,378 +0.02(+1.77%)
Oct 09, 2017 0.9400 0.9659 0.9200 0.9531 102,798 +0.03(+3.60%)
Oct 06, 2017 0.9000 0.9290 0.8721 0.9200 117,237 +0.02(+1.98%)
Oct 05, 2017 0.9100 0.9142 0.8800 0.9021 216,180 +0.03(+3.61%)
Oct 04, 2017 0.9500 0.9500 0.8601 0.8707 690,026 -0.07(-7.37%)
Oct 03, 2017 0.9450 0.9550 0.9300 0.9400 117,936 +0.02(+2.17%)
Oct 02, 2017 0.9599 0.9599 0.9200 0.9200 80,004 -0.03(-2.66%)
Sep 29, 2017 0.9431 0.9600 0.9401 0.9451 72,918 +0.02(+1.62%)
Sep 28, 2017 0.9100 0.9573 0.9100 0.9300 69,783 -0.01(-1.18%)
Sep 27, 2017 0.9543 0.9543 0.9300 0.9411 36,327 -0.00(-0.34%)
Sep 26, 2017 0.9600 0.9678 0.9200 0.9443 124,040 -0.02(-1.74%)
Sep 25, 2017 0.9800 0.9800 0.9610 0.9610 117,564 -0.02(-1.54%)
Sep 22, 2017 1.000 1.000 0.9600 0.9760 156,571 -0.02(-2.40%)
Sep 21, 2017 1.040 1.040 0.9800 1.000 86,592 +0.00(+0.00%)
Sep 20, 2017 0.9975 1.050 0.9871 1.000 305,742 +0.01(+0.61%)
Sep 19, 2017 0.9900 1.000 0.9900 0.9939 190,388 +0.03(+3.53%)
Sep 18, 2017 1.000 1.007 0.9600 0.9600 181,230 -0.02(-2.04%)
Sep 15, 2017 1.000 1.020 0.9600 0.9800 194,644 -0.02(-2.00%)
Sep 14, 2017 1.010 1.020 0.9973 1.000 77,551 +0.01(+1.01%)
Sep 13, 2017 1.020 1.020 0.9700 0.9900 161,323 -0.01(-1.00%)
Sep 12, 2017 1.000 1.030 0.9700 1.000 257,092 +0.02(+2.04%)
Sep 11, 2017 1.000 1.000 0.9700 0.9800 110,955 +0.00(+0.00%)
Sep 08, 2017 1.010 1.010 0.9650 0.9800 84,676 -0.02(-1.74%)
Sep 07, 2017 1.000 1.010 0.9600 0.9974 230,114 -0.00(-0.26%)
Sep 06, 2017 1.020 1.020 0.9900 1.000 241,127 +0.00(+0.00%)
Sep 05, 2017 1.070 1.070 0.9900 1.000 199,085 -0.02(-1.96%)
Sep 01, 2017 1.050 1.050 1.000 1.020 122,375 -0.03(-2.86%)
Aug 31, 2017 1.060 1.070 1.020 1.050 78,383 -0.02(-1.87%)
Aug 30, 2017 1.070 1.080 1.000 1.070 128,710 +0.00(+0.00%)
Aug 29, 2017 1.050 1.090 1.030 1.070 74,987 +0.01(+0.94%)
Aug 28, 2017 1.110 1.110 1.050 1.060 80,719 -0.03(-2.75%)
Aug 25, 2017 1.070 1.100 1.060 1.090 73,036 +0.04(+3.81%)
Aug 24, 2017 1.100 1.100 1.050 1.050 79,587 -0.05(-4.55%)
Aug 23, 2017 1.100 1.112 1.070 1.100 63,130 +0.01(+0.92%)
Aug 22, 2017 1.100 1.130 1.060 1.090 134,938 +0.00(+0.00%)
Aug 21, 2017 1.060 1.090 1.030 1.090 147,352 +0.03(+2.83%)
Aug 18, 2017 1.020 1.070 0.9505 1.060 211,763 +0.06(+6.04%)
Aug 17, 2017 1.060 1.080 0.9800 0.9996 298,085 -0.06(-5.70%)
Aug 16, 2017 1.080 1.120 1.010 1.060 309,933 -0.03(-2.75%)
Aug 15, 2017 1.150 1.150 1.080 1.090 133,957 -0.06(-5.22%)
Aug 14, 2017 1.140 1.150 1.100 1.150 101,249 +0.00(+0.00%)
Aug 11, 2017 1.150 1.160 1.090 1.150 230,907 -0.01(-0.86%)
Aug 10, 2017 1.190 1.210 1.140 1.160 759,716 -0.05(-4.13%)
Aug 09, 2017 1.240 1.260 1.130 1.210 827,022 -0.05(-3.97%)
Aug 08, 2017 1.280 1.290 1.210 1.260 579,824 -0.06(-4.55%)
Aug 07, 2017 1.200 1.350 1.170 1.320 1,545,457 +0.12(+10.00%)
Aug 04, 2017 1.100 1.200 1.080 1.200 362,000 +0.12(+11.11%)
Aug 03, 2017 1.140 1.150 1.030 1.080 348,509 -0.05(-4.42%)
Aug 02, 2017 1.060 1.130 1.030 1.130 396,226 +0.08(+7.62%)
Aug 01, 2017 1.040 1.070 1.000 1.050 271,652 +0.02(+1.94%)
Jul 31, 2017 1.030 1.078 1.000 1.030 264,087 +0.01(+0.98%)
Jul 28, 2017 1.120 1.140 1.020 1.020 273,833 -0.10(-8.93%)
Jul 27, 2017 1.140 1.220 1.010 1.120 894,898 -0.02(-1.75%)
Jul 26, 2017 1.000 1.140 0.9600 1.140 1,848,778 +0.13(+13.28%)
Jul 25, 2017 0.9500 1.020 0.9300 1.006 744,329 +0.06(+6.19%)
Jul 24, 2017 0.9000 0.9480 0.7700 0.9477 187,327 +0.01(+1.22%)
Jul 21, 2017 0.9250 0.9400 0.9000 0.9363 308,772 +0.02(+1.78%)
Jul 20, 2017 0.9199 0.9397 0.8500 0.9199 225,633 +0.02(+1.66%)
Jul 19, 2017 0.8199 0.9100 0.8000 0.9049 471,835 +0.09(+11.72%)
Jul 18, 2017 0.8200 0.8300 0.7800 0.8100 163,194 -0.01(-1.22%)
Jul 17, 2017 0.7700 0.8780 0.7500 0.8200 552,052 +0.05(+6.62%)
Jul 14, 2017 0.7700 0.7700 0.7497 0.7691 89,684 +0.02(+2.55%)
Jul 13, 2017 0.7301 0.7550 0.7200 0.7500 212,849 +0.02(+2.73%)
Jul 12, 2017 0.7000 0.7450 0.7000 0.7301 422,606 +0.02(+2.11%)
Jul 11, 2017 0.7300 0.7300 0.7000 0.7150 23,985 -0.01(-1.38%)
Jul 10, 2017 0.7200 0.7250 0.6900 0.7250 173,219 +0.03(+3.57%)
Jul 07, 2017 0.7000 0.7199 0.7000 0.7000 145,501 +0.01(+1.45%)
Jul 06, 2017 0.6600 0.7100 0.6600 0.6900 164,409 +0.01(+1.47%)
Jul 05, 2017 0.6500 0.6800 0.6300 0.6800 97,414 +0.03(+4.62%)
Jul 03, 2017 0.6500 0.6500 0.6201 0.6500 29,155 +0.02(+2.46%)
Jun 30, 2017 0.6300 0.6400 0.6201 0.6344 26,007 -0.02(-2.40%)
Jun 29, 2017 0.6400 0.6500 0.6150 0.6500 41,143 +0.00(+0.00%)
Jun 28, 2017 0.6400 0.6500 0.6200 0.6500 55,096 +0.00(+0.00%)
Jun 27, 2017 0.6400 0.6500 0.6200 0.6500 24,363 +0.00(+0.00%)
Jun 26, 2017 0.6500 0.6500 0.6050 0.6500 53,799 +0.00(+0.00%)
Jun 23, 2017 0.6700 0.6700 0.6250 0.6500 42,795 -0.01(-0.76%)
Jun 22, 2017 0.6644 0.6644 0.6200 0.6550 44,521 +0.01(+1.55%)
Jun 21, 2017 0.6500 0.6511 0.6075 0.6450 33,279 -0.01(-0.77%)
Jun 20, 2017 0.6400 0.6500 0.6150 0.6500 48,275 +0.01(+1.96%)
Jun 19, 2017 0.6600 0.6600 0.6150 0.6375 53,605 +0.01(+1.35%)
Jun 16, 2017 0.6400 0.6400 0.6000 0.6290 43,220 -0.01(-1.72%)
Jun 15, 2017 0.6700 0.6700 0.6080 0.6400 57,071 -0.02(-3.03%)
Jun 14, 2017 0.6300 0.6600 0.6100 0.6600 26,251 +0.01(+1.54%)
Jun 13, 2017 0.6200 0.6500 0.6020 0.6500 33,497 +0.02(+3.17%)
Jun 12, 2017 0.6560 0.6560 0.6000 0.6300 32,770 -0.02(-3.08%)
Jun 09, 2017 0.5800 0.6500 0.5800 0.6500 45,778 +0.07(+12.07%)
Jun 08, 2017 0.6000 0.6250 0.5800 0.5800 84,926 -0.02(-3.33%)
Jun 07, 2017 0.6250 0.6250 0.6000 0.6000 138,111 -0.03(-4.00%)
Jun 06, 2017 0.6300 0.6300 0.6200 0.6250 50,610 +0.01(+0.81%)
Jun 05, 2017 0.6400 0.6400 0.6195 0.6200 97,609 -0.02(-3.13%)
Jun 02, 2017 0.6300 0.6500 0.6300 0.6400 21,680 +0.00(+0.02%)
Jun 01, 2017 0.6600 0.6800 0.6150 0.6399 123,109 -0.02(-2.53%)
May 31, 2017 0.6574 0.6698 0.6550 0.6565 43,201 -0.02(-3.33%)
May 30, 2017 0.6950 0.6950 0.6599 0.6791 118,775 +0.00(+0.00%)
May 26, 2017 0.6500 0.6950 0.6489 0.6791 19,807 +0.02(+3.41%)
May 25, 2017 0.6700 0.6700 0.6430 0.6567 83,021 -0.01(-1.96%)
May 24, 2017 0.6700 0.7000 0.6600 0.6698 36,677 -0.00(-0.03%)
May 23, 2017 0.7000 0.7000 0.6521 0.6700 17,050 -0.01(-1.53%)
May 22, 2017 0.6900 0.7000 0.6701 0.6804 55,985 +0.01(+2.24%)
May 19, 2017 0.6500 0.6825 0.6500 0.6655 179,284 +0.01(+0.83%)
May 18, 2017 0.6700 0.6800 0.6500 0.6600 68,527 -0.02(-2.94%)
May 17, 2017 0.7100 0.7100 0.6800 0.6800 26,303 -0.04(-5.56%)
May 16, 2017 0.7200 0.7200 0.7007 0.7200 80,235 +0.01(+0.70%)
May 15, 2017 0.6910 0.7150 0.6831 0.7150 117,300 +0.02(+3.59%)
May 12, 2017 0.6950 0.7000 0.6850 0.6902 159,144 +0.00(+0.16%)
May 11, 2017 0.6753 0.6922 0.6501 0.6891 86,079 +0.01(+2.06%)
May 10, 2017 0.6500 0.6800 0.6500 0.6752 40,305 +0.02(+3.08%)
May 09, 2017 0.6550 0.6550 0.6140 0.6550 147,800 +0.00(+0.02%)
May 08, 2017 0.6300 0.6550 0.6300 0.6549 58,904 +0.02(+3.95%)
May 05, 2017 0.6250 0.6450 0.6201 0.6300 87,045 +0.00(+0.00%)
May 04, 2017 0.6800 0.6800 0.6102 0.6300 97,869 -0.03(-4.55%)
May 03, 2017 0.6530 0.6959 0.6500 0.6600 121,029 -0.03(-5.04%)
May 02, 2017 0.7000 0.7086 0.6860 0.6950 40,093 +0.02(+2.22%)
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.