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

Refined Metals Corp (OP: CADMF )

0.0750 UNCHANGED
Last Price Updated: 2:26 PM EST, Dec 20, 2022 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 30, 2019 0.6510 0.6700 0.6000 0.6065 125,413 -0.04(-6.84%)
Sep 27, 2019 0.6700 0.6980 0.6510 0.6510 142,300 -0.01(-1.33%)
Sep 26, 2019 0.6485 0.6744 0.6485 0.6598 62,263 +0.01(+1.98%)
Sep 25, 2019 0.6900 0.6900 0.6450 0.6470 159,337 -0.01(-2.24%)
Sep 24, 2019 0.6501 0.6896 0.6392 0.6618 104,804 -0.03(-3.86%)
Sep 23, 2019 0.6890 0.7032 0.6601 0.6884 57,725 -0.01(-1.66%)
Sep 20, 2019 0.6380 0.7058 0.6380 0.7000 35,200 +0.03(+4.01%)
Sep 19, 2019 0.6980 0.6980 0.6500 0.6730 66,246 -0.01(-2.02%)
Sep 18, 2019 0.6900 0.7200 0.6736 0.6869 64,108 -0.03(-4.60%)
Sep 17, 2019 0.7110 0.7200 0.6858 0.7200 17,988 +0.02(+3.21%)
Sep 16, 2019 0.6400 0.7261 0.6360 0.6976 47,148 +0.05(+7.32%)
Sep 13, 2019 0.6664 0.6930 0.6221 0.6500 51,400 -0.03(-4.43%)
Sep 12, 2019 0.7160 0.7459 0.6692 0.6801 69,838 -0.07(-9.32%)
Sep 11, 2019 0.7000 0.7715 0.6460 0.7500 85,313 +0.04(+5.78%)
Sep 10, 2019 0.7084 0.7113 0.6500 0.7090 103,991 +0.03(+4.51%)
Sep 09, 2019 0.6952 0.7600 0.6726 0.6784 82,222 -0.02(-2.44%)
Sep 06, 2019 0.7550 0.8030 0.6929 0.6954 128,200 -0.10(-13.12%)
Sep 05, 2019 0.7675 0.8156 0.7100 0.8004 51,769 -0.01(-0.74%)
Sep 04, 2019 0.7640 0.8064 0.7430 0.8064 77,994 +0.02(+2.99%)
Sep 03, 2019 0.8000 0.8000 0.7000 0.7830 117,032 -0.01(-1.16%)
Aug 30, 2019 0.7480 0.7922 0.7192 0.7922 58,300 +0.09(+13.17%)
Aug 29, 2019 0.6460 0.7500 0.6420 0.7000 126,223 +0.08(+12.69%)
Aug 28, 2019 0.6200 0.6500 0.6000 0.6212 82,893 +0.00(+0.23%)
Aug 27, 2019 0.6000 0.6588 0.6000 0.6198 80,897 +0.02(+3.30%)
Aug 26, 2019 0.6936 0.7327 0.5990 0.6000 145,529 -0.07(-10.89%)
Aug 23, 2019 0.7010 0.7655 0.6600 0.6733 195,800 -0.08(-10.90%)
Aug 22, 2019 0.7760 0.7903 0.6633 0.7557 200,960 -0.04(-5.54%)
Aug 21, 2019 0.8295 0.8500 0.7680 0.8000 110,588 -0.00(-0.16%)
Aug 20, 2019 0.8470 0.8475 0.7800 0.8013 110,478 -0.02(-2.46%)
Aug 19, 2019 0.8311 0.9003 0.8100 0.8215 82,173 -0.08(-8.76%)
Aug 16, 2019 0.8831 0.9442 0.8831 0.9004 54,800 +0.04(+4.72%)
Aug 15, 2019 0.9150 0.9150 0.8500 0.8598 85,902 -0.06(-6.03%)
Aug 14, 2019 0.8600 0.9150 0.8600 0.9150 51,284 +0.01(+1.46%)
Aug 13, 2019 0.9450 0.9625 0.8900 0.9018 136,473 -0.04(-4.49%)
Aug 12, 2019 0.8600 0.9442 0.8600 0.9442 181,482 +0.06(+7.30%)
Aug 09, 2019 0.9053 0.9250 0.8800 0.8800 70,100 +0.01(+0.63%)
Aug 08, 2019 0.8910 0.9350 0.8557 0.8745 174,145 -0.03(-2.80%)
Aug 07, 2019 0.8900 0.9041 0.8500 0.8997 95,692 +0.03(+3.35%)
Aug 06, 2019 0.9737 1.069 0.8500 0.8705 141,472 -0.09(-9.07%)
Aug 05, 2019 1.090 1.090 0.8984 0.9573 282,653 -0.01(-1.31%)
Aug 02, 2019 0.8932 0.9700 0.8750 0.9700 117,700 +0.10(+12.00%)
Aug 01, 2019 0.9026 0.9200 0.8490 0.8661 127,831 -0.04(-4.28%)
Jul 31, 2019 0.9239 0.9559 0.8843 0.9048 150,541 -0.01(-0.58%)
Jul 30, 2019 0.8775 0.9240 0.8650 0.9101 201,798 +0.01(+1.12%)
Jul 29, 2019 0.9260 0.9863 0.9000 0.9000 98,161 -0.05(-5.26%)
Jul 26, 2019 0.9480 0.9824 0.9056 0.9500 143,800 +0.11(+13.10%)
Jul 25, 2019 0.8680 0.9675 0.8393 0.8400 199,491 -0.08(-8.98%)
Jul 24, 2019 0.9490 0.9800 0.9000 0.9229 240,070 -0.06(-5.83%)
Jul 23, 2019 1.100 1.100 0.9309 0.9800 435,944 -0.10(-9.26%)
Jul 22, 2019 1.180 1.240 1.080 1.080 154,643 -0.09(-7.75%)
Jul 19, 2019 1.180 1.200 1.130 1.171 125,200 -0.01(-0.79%)
Jul 18, 2019 1.200 1.240 1.130 1.180 115,647 -0.01(-1.05%)
Jul 17, 2019 1.190 1.245 1.180 1.192 123,673 +0.06(+5.53%)
Jul 16, 2019 1.230 1.252 1.130 1.130 421,955 -0.12(-9.60%)
Jul 15, 2019 1.300 1.464 1.250 1.250 166,465 -0.05(-3.85%)
Jul 12, 2019 1.400 1.435 1.260 1.300 172,000 -0.04(-2.99%)
Jul 11, 2019 1.250 1.380 1.250 1.340 128,263 +0.06(+4.88%)
Jul 10, 2019 1.300 1.363 1.250 1.278 132,192 -0.02(-1.34%)
Jul 09, 2019 1.330 1.350 1.260 1.295 254,265 -0.04(-2.92%)
Jul 08, 2019 1.380 1.400 1.330 1.334 241,962 -0.05(-3.33%)
Jul 05, 2019 1.425 1.470 1.350 1.380 240,600 -0.04(-2.78%)
Jul 03, 2019 1.360 1.439 1.360 1.419 86,100 +0.06(+4.37%)
Jul 02, 2019 1.520 1.550 1.360 1.360 374,964 -0.19(-12.17%)
Jul 01, 2019 1.606 1.630 1.300 1.548 389,782 +0.06(+3.82%)
Jun 28, 2019 1.457 1.500 1.430 1.492 388,900 +0.05(+3.61%)
Jun 27, 2019 1.390 1.450 1.325 1.440 255,941 +0.14(+10.73%)
Jun 26, 2019 1.415 1.480 1.300 1.300 333,341 -0.11(-7.80%)
Jun 25, 2019 1.510 1.510 1.350 1.410 415,759 -0.04(-2.58%)
Jun 24, 2019 1.540 1.540 1.444 1.447 538,225 -0.06(-3.71%)
Jun 21, 2019 1.509 1.510 1.320 1.503 526,400 +0.02(+1.55%)
Jun 20, 2019 1.520 1.520 1.420 1.480 262,358 -0.01(-0.67%)
Jun 19, 2019 1.570 1.570 1.410 1.490 405,353 -0.04(-2.45%)
Jun 18, 2019 1.410 1.528 1.370 1.528 569,068 +0.11(+7.57%)
Jun 17, 2019 1.380 1.430 1.326 1.420 391,335 +0.11(+8.40%)
Jun 14, 2019 1.267 1.338 1.260 1.310 255,400 +0.04(+3.45%)
Jun 13, 2019 1.260 1.280 1.200 1.266 164,537 +0.06(+4.78%)
Jun 12, 2019 1.150 1.220 1.140 1.208 146,349 +0.05(+4.74%)
Jun 11, 2019 1.155 1.195 1.138 1.154 105,879 -0.04(-3.04%)
Jun 10, 2019 1.180 1.278 1.180 1.190 177,367 -0.06(-4.80%)
Jun 07, 2019 1.315 1.315 1.250 1.250 83,500 -0.02(-1.57%)
Jun 06, 2019 1.245 1.270 1.230 1.270 125,587 +0.04(+3.25%)
Jun 05, 2019 1.240 1.260 1.195 1.230 205,984 -0.01(-0.81%)
Jun 04, 2019 1.240 1.320 1.196 1.240 115,207 +0.03(+2.48%)
Jun 03, 2019 1.300 1.330 1.193 1.210 227,158 -0.13(-9.70%)
May 31, 2019 1.290 1.350 1.205 1.340 211,800 +0.00(+0.00%)
May 30, 2019 1.245 1.360 1.220 1.340 264,251 +0.17(+14.78%)
May 29, 2019 1.310 1.350 1.150 1.167 249,070 -0.15(-11.55%)
May 28, 2019 1.420 1.420 1.291 1.320 185,776 -0.11(-7.82%)
May 24, 2019 1.445 1.450 1.390 1.432 105,100 +0.05(+3.31%)
May 23, 2019 1.460 1.460 1.380 1.386 126,153 -0.07(-4.80%)
May 22, 2019 1.410 1.476 1.410 1.456 175,083 +0.05(+3.26%)
May 21, 2019 1.480 1.490 1.400 1.410 156,460 +0.03(+2.17%)
May 20, 2019 1.415 1.500 1.290 1.380 76,457 -0.02(-1.11%)
May 17, 2019 1.480 1.490 1.370 1.395 121,300 -0.08(-5.63%)
May 16, 2019 1.470 1.540 1.400 1.479 226,475 -0.02(-1.41%)
May 15, 2019 1.460 1.510 1.428 1.500 282,652 +0.10(+7.26%)
May 14, 2019 1.300 1.400 1.300 1.399 126,671 +0.11(+8.66%)
May 13, 2019 1.292 1.370 1.250 1.287 136,696 -0.03(-2.50%)
May 10, 2019 1.310 1.320 1.230 1.320 88,700 +0.09(+7.32%)
May 09, 2019 1.310 1.350 1.210 1.230 250,286 -0.09(-6.82%)
May 08, 2019 1.290 1.380 1.290 1.320 154,081 +0.03(+2.33%)
May 07, 2019 1.400 1.405 1.280 1.290 249,240 -0.11(-7.86%)
May 06, 2019 1.440 1.460 1.370 1.400 204,587 -0.08(-5.41%)
May 03, 2019 1.515 1.540 1.460 1.480 163,700 -0.05(-3.27%)
May 02, 2019 1.571 1.605 1.510 1.530 179,799 -0.03(-1.71%)
May 01, 2019 1.570 1.580 1.540 1.557 131,661 +0.02(+1.08%)
Apr 30, 2019 1.570 1.580 1.537 1.540 163,336 -0.02(-1.38%)
Apr 29, 2019 1.520 1.580 1.485 1.562 254,384 +0.07(+4.80%)
Apr 26, 2019 1.500 1.550 1.440 1.490 193,200 -0.02(-1.23%)
Apr 25, 2019 1.570 1.570 1.500 1.508 168,658 -0.02(-1.37%)
Apr 24, 2019 1.470 1.560 1.468 1.530 189,723 +0.05(+3.33%)
Apr 23, 2019 1.540 1.550 1.470 1.480 140,124 -0.05(-3.25%)
Apr 22, 2019 1.550 1.560 1.520 1.530 152,514 +0.00(+0.00%)
Apr 18, 2019 1.600 1.600 1.417 1.530 164,300 +0.04(+2.41%)
Apr 17, 2019 1.490 1.560 1.460 1.494 193,648 -0.01(-0.40%)
Apr 16, 2019 1.551 1.558 1.470 1.500 219,618 -0.01(-0.66%)
Apr 15, 2019 1.547 1.567 1.500 1.510 153,145 +0.00(+0.00%)
Apr 12, 2019 1.624 1.651 1.510 1.510 135,800 -0.07(-4.43%)
Apr 11, 2019 1.602 1.700 1.560 1.580 289,018 -0.01(-0.60%)
Apr 10, 2019 1.592 1.700 1.580 1.589 182,252 +0.01(+0.60%)
Apr 09, 2019 1.640 1.640 1.510 1.580 119,012 +0.06(+3.95%)
Apr 08, 2019 1.690 1.700 1.520 1.520 155,099 -0.08(-5.00%)
Apr 05, 2019 1.610 1.610 1.560 1.600 122,500 +0.05(+2.89%)
Apr 04, 2019 1.598 1.640 1.538 1.555 173,450 -0.01(-0.64%)
Apr 03, 2019 1.640 1.640 1.547 1.565 213,592 -0.02(-0.95%)
Apr 02, 2019 1.648 1.690 1.537 1.580 253,853 -0.07(-4.34%)
Apr 01, 2019 1.623 1.656 1.600 1.652 125,305 +0.05(+3.23%)
Mar 29, 2019 1.600 1.621 1.560 1.600 158,600 +0.03(+1.91%)
Mar 28, 2019 1.605 1.650 1.550 1.570 226,585 -0.03(-1.88%)
Mar 27, 2019 1.660 1.660 1.570 1.600 349,297 +0.03(+1.91%)
Mar 26, 2019 1.452 1.600 1.450 1.570 162,134 +0.02(+1.29%)
Mar 25, 2019 1.574 1.600 1.509 1.550 168,070 -0.03(-1.90%)
Mar 22, 2019 1.635 1.660 1.550 1.580 135,600 -0.03(-1.83%)
Mar 21, 2019 1.607 1.620 1.587 1.609 225,841 +0.02(+1.23%)
Mar 20, 2019 1.600 1.625 1.560 1.590 166,866 -0.01(-0.63%)
Mar 19, 2019 1.595 1.650 1.550 1.600 258,617 +0.09(+5.96%)
Mar 18, 2019 1.584 1.650 1.490 1.510 361,239 -0.09(-5.63%)
Mar 15, 2019 1.583 1.623 1.550 1.600 182,600 +0.01(+0.63%)
Mar 14, 2019 1.601 1.650 1.570 1.590 236,310 -0.03(-1.94%)
Mar 13, 2019 1.646 1.680 1.595 1.621 283,386 +0.04(+2.62%)
Mar 12, 2019 1.609 1.640 1.573 1.580 177,473 -0.04(-2.47%)
Mar 11, 2019 1.700 1.720 1.580 1.620 400,438 -0.05(-2.96%)
Mar 08, 2019 1.643 1.690 1.600 1.669 170,900 +0.04(+2.37%)
Mar 07, 2019 1.590 1.681 1.590 1.631 330,476 +0.07(+4.54%)
Mar 06, 2019 1.648 1.700 1.493 1.560 604,880 -0.10(-6.02%)
Mar 05, 2019 1.541 1.660 1.510 1.660 450,037 +0.11(+6.96%)
Mar 04, 2019 1.529 1.560 1.500 1.552 425,958 +0.10(+7.03%)
Mar 01, 2019 1.380 1.469 1.380 1.450 409,000 +0.10(+7.46%)
Feb 28, 2019 1.280 1.400 1.280 1.349 374,556 +0.03(+2.22%)
Feb 27, 2019 1.314 1.350 1.297 1.320 303,714 +0.03(+2.33%)
Feb 26, 2019 1.260 1.339 1.260 1.290 256,283 +0.01(+0.78%)
Feb 25, 2019 1.540 1.560 1.277 1.280 553,646 -0.25(-16.12%)
Feb 22, 2019 1.550 1.570 1.500 1.526 136,500 -0.02(-1.55%)
Feb 21, 2019 1.590 1.590 1.535 1.550 253,626 -0.01(-0.61%)
Feb 20, 2019 1.543 1.590 1.493 1.560 317,167 +0.01(+0.65%)
Feb 19, 2019 1.540 1.580 1.480 1.550 374,960 +0.01(+0.84%)
Feb 15, 2019 1.565 1.590 1.500 1.537 278,200 -0.03(-1.99%)
Feb 14, 2019 1.520 1.590 1.510 1.568 415,676 +0.04(+2.60%)
Feb 13, 2019 1.500 1.540 1.472 1.528 312,682 +0.03(+1.87%)
Feb 12, 2019 1.559 1.600 1.490 1.500 215,002 -0.08(-5.06%)
Feb 11, 2019 1.517 1.600 1.480 1.580 407,782 +0.10(+6.76%)
Feb 08, 2019 1.455 1.480 1.400 1.480 280,400 +0.08(+5.71%)
Feb 07, 2019 1.320 1.400 1.255 1.400 237,322 +0.14(+11.11%)
Feb 06, 2019 1.241 1.280 1.205 1.260 243,298 -0.03(-2.21%)
Feb 05, 2019 1.260 1.290 1.210 1.288 320,960 +0.03(+2.08%)
Feb 04, 2019 1.206 1.269 1.170 1.262 184,509 +0.00(+0.18%)
Feb 01, 2019 1.229 1.270 1.220 1.260 43,900 +0.08(+6.78%)
Jan 31, 2019 1.194 1.220 1.170 1.180 35,686 +0.01(+1.11%)
Jan 30, 2019 0.9783 1.167 0.9556 1.167 3,369 +0.20(+20.45%)
Jan 29, 2019 1.060 1.060 0.9662 0.9689 18,065 -0.08(-7.72%)
Jan 28, 2019 1.134 1.142 1.050 1.050 11,346 -0.10(-8.34%)
Jan 25, 2019 1.158 1.158 1.140 1.146 2,000 +0.03(+2.29%)
Jan 24, 2019 1.170 1.170 1.105 1.120 6,440 -0.01(-1.26%)
Jan 23, 2019 1.190 1.190 1.127 1.134 3,677 -0.06(-4.68%)
Jan 22, 2019 1.300 1.322 1.029 1.190 17,528 -0.02(-1.67%)
Jan 18, 2019 1.190 1.220 1.190 1.210 4,500 +0.02(+1.96%)
Jan 17, 2019 1.199 1.208 1.157 1.187 17,202 +0.08(+7.18%)
Jan 16, 2019 1.180 1.180 1.106 1.107 12,835 -0.08(-6.89%)
Jan 15, 2019 1.320 1.320 1.180 1.189 30,539 -0.11(-8.52%)
Jan 14, 2019 1.203 1.300 1.120 1.300 57,369 +0.26(+25.00%)
Jan 11, 2019 0.9620 1.058 0.9620 1.040 31,600 +0.09(+9.47%)
Jan 10, 2019 0.9729 0.9910 0.9428 0.9500 3,427 -0.06(-5.85%)
Jan 09, 2019 0.9120 1.009 0.9120 1.009 9,645 +0.18(+21.38%)
Jan 08, 2019 0.8561 0.8561 0.8313 0.8313 1,575 -0.01(-1.45%)
Jan 07, 2019 0.8435 0.8435 0.8435 0.8435 600 +0.02(+2.12%)
Jan 04, 2019 0.7720 0.8261 0.7720 0.8260 4,100 +0.05(+6.50%)
Jan 03, 2019 0.7750 0.7756 0.7750 0.7756 1,400 +0.05(+7.10%)
Jan 02, 2019 0.7396 0.7400 0.6937 0.7242 3,300 -0.00(-0.52%)
Dec 31, 2018 0.7370 0.7460 0.7144 0.7280 11,600 -0.02(-2.54%)
Dec 28, 2018 0.7383 0.7517 0.7290 0.7470 15,700 +0.14(+22.46%)
Dec 27, 2018 0.6100 0.6100 0.6100 12 +0.00(+0.00%)
Dec 26, 2018 0.6000 0.6100 0.6000 0.6100 1,081 -0.02(-2.71%)
Dec 24, 2018 0.7028 0.7028 0.6270 0.6270 600 -0.08(-10.92%)
Dec 21, 2018 0.7280 0.7280 0.6957 0.7039 14,400 -0.02(-2.37%)
Dec 20, 2018 0.7380 0.7380 0.7208 0.7210 5,500 -0.05(-6.36%)
Dec 19, 2018 0.7700 0.7700 0.7700 0.7700 2,564 -0.01(-0.90%)
Dec 18, 2018 0.7874 0.8500 0.7400 0.7770 14,320 -0.06(-7.28%)
Dec 17, 2018 0.8489 0.8529 0.8380 0.8380 2,439 +0.06(+7.44%)
Dec 14, 2018 0.7748 0.7800 0.7748 0.7800 7,600 +0.00(+0.00%)
Dec 13, 2018 0.8360 0.8407 0.7800 0.7800 7,711 -0.04(-4.88%)
Dec 12, 2018 0.8110 0.8364 0.8064 0.8200 9,024 +0.00(+0.12%)
Dec 11, 2018 0.8303 0.8303 0.8110 0.8190 5,952 +0.04(+4.89%)
Dec 10, 2018 0.7989 0.7989 0.7664 0.7808 2,440 +0.02(+3.21%)
Dec 07, 2018 0.7590 0.7590 0.7450 0.7565 2,800 +0.06(+8.07%)
Dec 06, 2018 0.7919 0.7927 0.7000 0.7000 16,319 -0.13(-15.26%)
Dec 04, 2018 0.8868 0.8868 0.8261 0.8261 9,600 -0.08(-8.71%)
Dec 03, 2018 0.9448 0.9448 0.9049 0.9049 1,872 +0.01(+1.33%)
Nov 30, 2018 0.8923 0.8930 0.8602 0.8930 13,900 +0.10(+13.18%)
Nov 29, 2018 0.8186 0.8186 0.7890 0.7890 2,100 -0.01(-1.00%)
Nov 28, 2018 0.7387 0.7970 0.6793 0.7970 42,365 +0.02(+3.12%)
Nov 27, 2018 0.8008 0.8040 0.7430 0.7729 4,336 -0.03(-3.15%)
Nov 26, 2018 0.7960 0.8380 0.7748 0.7980 25,002 +0.05(+6.40%)
Nov 23, 2018 0.8370 0.8370 0.7500 0.7500 700 -0.14(-15.27%)
Nov 21, 2018 0.8852 0.8852 0.8852 0 -0.06(-6.33%)
Nov 20, 2018 1.029 1.029 0.9450 0.9450 3,060 -0.05(-4.55%)
Nov 19, 2018 1.100 1.100 0.9900 0.9900 4,856 -0.06(-5.53%)
Nov 16, 2018 1.202 1.202 1.048 1.048 600 -0.10(-9.04%)
Nov 15, 2018 1.165 1.165 1.131 1.152 2,270 +0.02(+1.96%)
Nov 14, 2018 1.129 1.130 1.061 1.130 9,050 -0.01(-0.48%)
Nov 13, 2018 1.179 1.180 1.135 1.135 9,752 -0.03(-2.96%)
Nov 12, 2018 1.289 1.289 1.170 1.170 11,000 -0.08(-6.54%)
Nov 09, 2018 1.255 1.255 1.250 1.252 4,500 +0.02(+1.42%)
Nov 08, 2018 1.317 1.368 1.234 1.234 8,485 -0.14(-9.89%)
Nov 07, 2018 1.416 1.416 1.299 1.370 6,718 +0.05(+3.91%)
Nov 06, 2018 1.472 1.472 1.313 1.319 9,218 -0.00(-0.11%)
Nov 05, 2018 1.391 1.391 1.320 1.320 31,248 +0.23(+20.66%)
Nov 02, 2018 1.003 1.100 1.003 1.094 6,400 +0.07(+7.25%)
Nov 01, 2018 1.018 1.026 1.015 1.020 2,854 +0.01(+1.18%)
Oct 31, 2018 1.034 1.078 1.008 1.008 2,375 +0.18(+21.17%)
Oct 30, 2018 0.8084 0.9028 0.7914 0.8320 11,750 +0.02(+1.86%)
Oct 29, 2018 0.9608 0.9608 0.8168 0.8168 24,108 -0.18(-18.16%)
Oct 26, 2018 1.110 1.113 0.9870 0.9980 5,300 -0.11(-10.09%)
Oct 25, 2018 1.056 1.110 1.000 1.110 40,700 +0.12(+11.67%)
Oct 24, 2018 1.023 1.040 0.9940 0.9940 4,614 +0.01(+1.43%)
Oct 23, 2018 1.021 1.077 0.8701 0.9800 10,273 -0.20(-16.64%)
Oct 22, 2018 1.338 1.346 1.176 1.176 28,951 -0.18(-13.47%)
Oct 19, 2018 1.341 1.359 1.297 1.359 12,500 -0.01(-0.87%)
Oct 18, 2018 1.289 1.371 1.276 1.371 19,030 +0.08(+6.23%)
Oct 17, 2018 1.415 1.428 1.290 1.290 29,759 -0.12(-8.50%)
Oct 16, 2018 1.557 1.564 1.399 1.410 17,069 -0.12(-7.73%)
Oct 15, 2018 1.545 1.551 1.520 1.528 51,206 +0.04(+2.61%)
Oct 12, 2018 1.352 1.506 1.352 1.489 29,300 +0.19(+14.66%)
Oct 11, 2018 1.428 1.428 1.266 1.299 7,914 -0.14(-9.52%)
Oct 10, 2018 1.470 1.515 1.400 1.436 8,963 -0.05(-3.48%)
Oct 09, 2018 1.461 1.546 1.461 1.487 26,386 +0.10(+7.00%)
Oct 05, 2018 1.390 1.390 1.390 0 -0.01(-0.46%)
Oct 04, 2018 1.443 1.443 1.396 1.396 3,216 -0.07(-4.60%)
Oct 03, 2018 1.452 1.464 1.423 1.464 10,544 +0.01(+0.67%)
Oct 02, 2018 1.487 1.530 1.454 1.454 19,305 -0.12(-7.39%)
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.