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

Envirometal Technologies Inc (OP: EVLLF )

0.0182 +0.0019 (+11.66%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 22, 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 (%)
Oct 30, 2020 0.2902 0.3046 0.2848 0.2848 175,100 -0.02(-5.66%)
Oct 29, 2020 0.2971 0.3019 0.2899 0.3019 80,604 -0.00(-0.10%)
Oct 28, 2020 0.2941 0.3022 0.2859 0.3022 74,398 -0.00(-0.92%)
Oct 27, 2020 0.3000 0.3130 0.2943 0.3050 46,970 +0.00(+0.39%)
Oct 26, 2020 0.2886 0.3100 0.2886 0.3038 38,850 -0.01(-1.71%)
Oct 23, 2020 0.3003 0.3091 0.2930 0.3091 138,600 +0.00(+1.51%)
Oct 22, 2020 0.2885 0.3097 0.2885 0.3045 85,859 +0.01(+1.91%)
Oct 21, 2020 0.3068 0.3230 0.2965 0.2988 211,882 -0.01(-3.61%)
Oct 20, 2020 0.3447 0.3447 0.2998 0.3100 138,251 -0.02(-6.54%)
Oct 19, 2020 0.3200 0.3317 0.3000 0.3317 293,765 +0.01(+2.22%)
Oct 16, 2020 0.3293 0.3708 0.3100 0.3245 471,500 +0.01(+2.72%)
Oct 15, 2020 0.3400 0.3400 0.3114 0.3159 360,434 -0.03(-8.01%)
Oct 14, 2020 0.3734 0.3749 0.3380 0.3434 151,365 -0.03(-7.59%)
Oct 13, 2020 0.3840 0.3930 0.3670 0.3716 189,873 -0.00(-0.24%)
Oct 12, 2020 0.3800 0.3850 0.3600 0.3725 83,162 -0.01(-2.74%)
Oct 09, 2020 0.4100 0.4100 0.3700 0.3830 107,200 -0.01(-3.04%)
Oct 08, 2020 0.3968 0.4100 0.3670 0.3950 234,688 +0.01(+1.28%)
Oct 07, 2020 0.3273 0.4000 0.3038 0.3900 282,943 +0.08(+25.00%)
Oct 06, 2020 0.3100 0.3143 0.3000 0.3120 310,876 +0.00(+0.78%)
Oct 05, 2020 0.3300 0.3380 0.3003 0.3096 63,841 -0.01(-3.25%)
Oct 02, 2020 0.3318 0.3318 0.3200 0.3200 21,600 -0.00(-0.31%)
Oct 01, 2020 0.3373 0.3380 0.3210 0.3210 61,220 -0.02(-4.95%)
Sep 30, 2020 0.3380 0.3461 0.3270 0.3377 51,525 -0.03(-7.48%)
Sep 29, 2020 0.3350 0.3650 0.3212 0.3650 133,107 +0.03(+8.53%)
Sep 28, 2020 0.3385 0.3500 0.3343 0.3363 24,158 -0.00(-1.09%)
Sep 25, 2020 0.3300 0.3417 0.3300 0.3400 56,500 +0.02(+5.17%)
Sep 24, 2020 0.3300 0.3300 0.3030 0.3233 71,082 -0.00(-0.09%)
Sep 23, 2020 0.3390 0.3406 0.3100 0.3236 160,247 -0.01(-4.35%)
Sep 22, 2020 0.3426 0.3430 0.3119 0.3383 72,122 -0.00(-1.26%)
Sep 21, 2020 0.3500 0.3603 0.3104 0.3426 312,430 -0.01(-2.11%)
Sep 18, 2020 0.3740 0.3740 0.3500 0.3500 94,900 -0.02(-5.66%)
Sep 17, 2020 0.3719 0.3735 0.3500 0.3710 207,119 +0.00(+0.76%)
Sep 16, 2020 0.3800 0.3953 0.3650 0.3682 79,925 -0.01(-3.11%)
Sep 15, 2020 0.3800 0.3900 0.3793 0.3800 129,674 +0.00(+0.11%)
Sep 14, 2020 0.4000 0.4200 0.3695 0.3796 417,306 -0.04(-8.75%)
Sep 11, 2020 0.4399 0.4440 0.4075 0.4160 160,800 -0.04(-7.98%)
Sep 10, 2020 0.4220 0.4521 0.4220 0.4521 22,939 +0.00(+0.20%)
Sep 09, 2020 0.4330 0.4512 0.4300 0.4512 53,271 +0.02(+4.81%)
Sep 08, 2020 0.4440 0.4560 0.4289 0.4305 124,615 -0.01(-3.26%)
Sep 04, 2020 0.4343 0.4545 0.4300 0.4450 48,000 -0.00(-0.25%)
Sep 03, 2020 0.4779 0.4850 0.4276 0.4461 167,301 -0.04(-8.02%)
Sep 02, 2020 0.4837 0.4850 0.4391 0.4850 78,822 +0.01(+2.11%)
Sep 01, 2020 0.4400 0.4902 0.4250 0.4750 175,916 +0.05(+13.10%)
Aug 31, 2020 0.4800 0.4995 0.4164 0.4200 62,293 -0.02(-3.96%)
Aug 28, 2020 0.4614 0.4659 0.4200 0.4373 170,600 -0.01(-2.82%)
Aug 27, 2020 0.4940 0.4940 0.4470 0.4500 70,036 -0.02(-5.08%)
Aug 26, 2020 0.5000 0.5000 0.4591 0.4741 49,741 +0.02(+4.17%)
Aug 25, 2020 0.4400 0.5000 0.4400 0.4551 33,433 +0.01(+1.13%)
Aug 24, 2020 0.4490 0.4663 0.4355 0.4500 90,330 -0.01(-2.17%)
Aug 21, 2020 0.4738 0.4738 0.4532 0.4600 145,800 -0.01(-1.08%)
Aug 20, 2020 0.4800 0.4800 0.4600 0.4650 123,659 -0.03(-5.98%)
Aug 19, 2020 0.4970 0.5000 0.4669 0.4946 110,680 -0.01(-1.85%)
Aug 18, 2020 0.4925 0.5040 0.4810 0.5039 67,700 +0.01(+1.80%)
Aug 17, 2020 0.5000 0.5009 0.4891 0.4950 55,825 -0.00(-0.06%)
Aug 14, 2020 0.4902 0.5000 0.4848 0.4953 32,500 +0.01(+2.12%)
Aug 13, 2020 0.5150 0.5150 0.4850 0.4850 23,529 -0.01(-2.73%)
Aug 12, 2020 0.5000 0.5113 0.4800 0.4986 67,831 +0.01(+2.95%)
Aug 11, 2020 0.4900 0.5149 0.4800 0.4843 131,132 -0.02(-3.14%)
Aug 10, 2020 0.5010 0.5277 0.4800 0.5000 171,900 -0.02(-2.91%)
Aug 07, 2020 0.4952 0.5176 0.4905 0.5150 48,300 +0.02(+3.00%)
Aug 06, 2020 0.5200 0.5200 0.4917 0.5000 46,750 +0.00(+0.00%)
Aug 05, 2020 0.5115 0.5300 0.4996 0.5000 70,656 -0.01(-2.36%)
Aug 04, 2020 0.5050 0.5189 0.4900 0.5121 66,662 +0.02(+4.51%)
Aug 03, 2020 0.5152 0.5152 0.4900 0.4900 27,124 -0.02(-3.92%)
Jul 31, 2020 0.5269 0.5325 0.5050 0.5100 67,600 -0.02(-3.76%)
Jul 30, 2020 0.5106 0.5299 0.5000 0.5299 58,871 +0.00(+0.55%)
Jul 29, 2020 0.5245 0.5338 0.5200 0.5270 28,316 -0.01(-0.94%)
Jul 28, 2020 0.5280 0.5346 0.5200 0.5320 113,460 +0.02(+3.80%)
Jul 27, 2020 0.5190 0.5260 0.4325 0.5125 211,564 -0.01(-1.25%)
Jul 24, 2020 0.5000 0.5200 0.5000 0.5190 119,100 -0.00(-0.48%)
Jul 23, 2020 0.5336 0.5350 0.4905 0.5215 163,961 -0.00(-0.89%)
Jul 22, 2020 0.5201 0.5323 0.4130 0.5262 256,284 -0.01(-1.64%)
Jul 21, 2020 0.5405 0.5680 0.5200 0.5350 158,999 -0.02(-2.89%)
Jul 20, 2020 0.5057 0.5509 0.4980 0.5509 279,304 +0.05(+9.00%)
Jul 17, 2020 0.4945 0.5175 0.4830 0.5054 90,000 +0.01(+1.08%)
Jul 16, 2020 0.5122 0.5190 0.4955 0.5000 169,458 -0.01(-1.57%)
Jul 15, 2020 0.5200 0.5273 0.5080 0.5080 59,148 -0.01(-1.26%)
Jul 14, 2020 0.5160 0.5454 0.5112 0.5145 33,844 -0.00(-0.29%)
Jul 13, 2020 0.5577 0.5577 0.5123 0.5160 187,375 -0.03(-6.18%)
Jul 10, 2020 0.4985 0.5500 0.4985 0.5500 26,100 +0.00(+0.46%)
Jul 09, 2020 0.5597 0.5600 0.5300 0.5475 45,995 +0.01(+1.77%)
Jul 08, 2020 0.5356 0.5500 0.5200 0.5380 100,138 -0.02(-2.85%)
Jul 07, 2020 0.5501 0.5542 0.5200 0.5538 81,911 +0.03(+4.93%)
Jul 06, 2020 0.5737 0.5889 0.5277 0.5278 177,110 -0.03(-5.75%)
Jul 02, 2020 0.5944 0.5997 0.5600 0.5600 124,900 -0.02(-4.27%)
Jul 01, 2020 0.5675 0.6000 0.5501 0.5850 22,036 +0.02(+4.46%)
Jun 30, 2020 0.5671 0.5700 0.5450 0.5600 94,230 -0.01(-2.20%)
Jun 29, 2020 0.5680 0.5820 0.5525 0.5726 50,808 -0.00(-0.59%)
Jun 26, 2020 0.5970 0.6183 0.5700 0.5760 88,000 +0.02(+2.86%)
Jun 25, 2020 0.5800 0.6000 0.5500 0.5600 132,795 -0.02(-3.11%)
Jun 24, 2020 0.6007 0.6007 0.5404 0.5780 69,704 -0.01(-2.36%)
Jun 23, 2020 0.5878 0.5969 0.5700 0.5920 32,775 +0.01(+1.30%)
Jun 22, 2020 0.5785 0.5891 0.5400 0.5844 50,500 +0.02(+3.69%)
Jun 19, 2020 0.5650 0.5799 0.5636 0.5636 17,200 -0.00(-0.12%)
Jun 18, 2020 0.5700 0.5750 0.5530 0.5643 17,301 -0.00(-0.12%)
Jun 17, 2020 0.5900 0.5900 0.5320 0.5650 83,153 -0.03(-4.24%)
Jun 16, 2020 0.5800 0.5940 0.5800 0.5900 15,970 +0.02(+3.51%)
Jun 15, 2020 0.5900 0.5988 0.5497 0.5700 16,203 -0.02(-3.55%)
Jun 12, 2020 0.5932 0.5932 0.5578 0.5910 31,900 -0.01(-1.02%)
Jun 11, 2020 0.5900 0.6166 0.5706 0.5971 36,453 -0.03(-4.28%)
Jun 10, 2020 0.6392 0.6392 0.5688 0.6238 164,059 -0.01(-2.30%)
Jun 09, 2020 0.6150 0.6385 0.5870 0.6385 32,418 +0.01(+1.92%)
Jun 08, 2020 0.6150 0.6300 0.6100 0.6265 32,796 +0.00(+0.16%)
Jun 05, 2020 0.6415 0.6415 0.6198 0.6255 32,900 -0.00(-0.11%)
Jun 04, 2020 0.6232 0.6854 0.6232 0.6262 83,577 -0.05(-7.54%)
Jun 03, 2020 0.6700 0.6773 0.6300 0.6773 62,852 -0.01(-0.98%)
Jun 02, 2020 0.6590 0.6842 0.6590 0.6840 7,700 +0.00(+0.59%)
Jun 01, 2020 0.6825 0.6850 0.6700 0.6800 47,498 +0.00(+0.00%)
May 29, 2020 0.6822 0.6936 0.6632 0.6800 30,300 +0.01(+1.49%)
May 28, 2020 0.6598 0.6936 0.6598 0.6700 55,302 -0.03(-4.29%)
May 27, 2020 0.6120 0.7145 0.6050 0.7000 201,274 +0.11(+17.92%)
May 26, 2020 0.6350 0.6392 0.5930 0.5936 59,934 -0.03(-5.04%)
May 22, 2020 0.6345 0.6350 0.6100 0.6251 22,400 -0.00(-0.78%)
May 21, 2020 0.6002 0.6493 0.5900 0.6300 272,807 +0.03(+4.13%)
May 20, 2020 0.6048 0.6075 0.5900 0.6050 81,864 +0.01(+0.83%)
May 19, 2020 0.5859 0.6000 0.5587 0.6000 81,037 +0.00(+0.02%)
May 18, 2020 0.5750 0.6150 0.5500 0.5999 74,767 +0.02(+4.33%)
May 15, 2020 0.5500 0.5750 0.5373 0.5750 102,200 +0.02(+4.55%)
May 14, 2020 0.5720 0.5720 0.5300 0.5500 92,594 -0.02(-3.56%)
May 13, 2020 0.5500 0.5703 0.5465 0.5703 64,380 -0.00(-0.51%)
May 12, 2020 0.5752 0.5752 0.5500 0.5732 40,405 -0.01(-1.36%)
May 11, 2020 0.6000 0.6000 0.5507 0.5811 114,514 -0.02(-3.15%)
May 08, 2020 0.6200 0.6355 0.5845 0.6000 88,800 -0.01(-1.64%)
May 07, 2020 0.5958 0.6400 0.5958 0.6100 101,537 -0.02(-2.90%)
May 06, 2020 0.6350 0.6409 0.6000 0.6282 45,386 -0.01(-1.27%)
May 05, 2020 0.6256 0.6363 0.6025 0.6363 81,662 +0.01(+2.25%)
May 04, 2020 0.6500 0.6500 0.6058 0.6223 77,368 +0.01(+2.02%)
May 01, 2020 0.6000 0.6170 0.5866 0.6100 76,200 +0.01(+1.48%)
Apr 30, 2020 0.5813 0.6295 0.5788 0.6011 66,642 -0.01(-2.07%)
Apr 29, 2020 0.5492 0.6138 0.5400 0.6138 352,782 +0.09(+17.12%)
Apr 28, 2020 0.5200 0.5300 0.4901 0.5241 150,696 +0.01(+1.77%)
Apr 27, 2020 0.6700 0.6700 0.5150 0.5150 85,348 -0.05(-8.66%)
Apr 24, 2020 0.5500 0.5638 0.5225 0.5638 88,200 +0.01(+1.59%)
Apr 23, 2020 0.6008 0.6094 0.5550 0.5550 67,390 -0.04(-7.02%)
Apr 22, 2020 0.6520 0.6520 0.5800 0.5969 88,779 -0.02(-3.55%)
Apr 21, 2020 0.5655 0.6512 0.5560 0.6189 58,097 -0.02(-3.30%)
Apr 20, 2020 0.6300 0.6563 0.5952 0.6400 94,359 +0.01(+1.64%)
Apr 17, 2020 0.6181 0.6297 0.5800 0.6297 85,600 -0.00(-0.05%)
Apr 16, 2020 0.6356 0.6406 0.6213 0.6300 31,183 +0.00(+0.02%)
Apr 15, 2020 0.6298 0.6900 0.6000 0.6299 145,416 +0.00(+0.02%)
Apr 14, 2020 0.7460 0.7460 0.6000 0.6298 150,341 -0.12(-15.91%)
Apr 13, 2020 0.5047 0.7583 0.5000 0.7490 246,589 +0.26(+53.17%)
Apr 09, 2020 0.5067 0.5067 0.4890 0.4890 61,400 -0.01(-2.20%)
Apr 08, 2020 0.5000 0.5135 0.4564 0.5000 173,441 +0.00(+0.68%)
Apr 07, 2020 0.5300 0.5300 0.4617 0.4966 187,369 -0.00(-0.78%)
Apr 06, 2020 0.5327 0.5350 0.5005 0.5005 77,100 -0.01(-2.82%)
Apr 03, 2020 0.5288 0.5352 0.5150 0.5150 32,400 -0.01(-1.08%)
Apr 02, 2020 0.5250 0.5533 0.5206 0.5206 45,388 -0.01(-2.14%)
Apr 01, 2020 0.5350 0.5400 0.5284 0.5320 40,981 +0.00(+0.38%)
Mar 31, 2020 0.5300 0.5349 0.5153 0.5300 14,533 +0.00(+0.70%)
Mar 30, 2020 0.5420 0.5560 0.5263 0.5263 134,445 -0.01(-2.54%)
Mar 27, 2020 0.5711 0.5711 0.5400 0.5400 86,100 -0.03(-5.26%)
Mar 26, 2020 0.5700 0.5715 0.5405 0.5700 49,485 +0.01(+1.42%)
Mar 25, 2020 0.5555 0.5650 0.5500 0.5620 87,292 +0.03(+4.85%)
Mar 24, 2020 0.5500 0.5907 0.5275 0.5360 96,009 +0.02(+4.28%)
Mar 23, 2020 0.5743 0.5743 0.5000 0.5140 82,388 -0.03(-4.81%)
Mar 20, 2020 0.5947 0.6017 0.5310 0.5400 50,800 +0.02(+2.86%)
Mar 19, 2020 0.5859 0.5859 0.5000 0.5250 78,720 -0.01(-2.69%)
Mar 18, 2020 0.5900 0.5900 0.5100 0.5395 106,526 -0.04(-6.16%)
Mar 17, 2020 0.5500 0.6000 0.5500 0.5749 83,692 +0.01(+2.66%)
Mar 16, 2020 0.6500 0.6500 0.5300 0.5600 234,267 -0.09(-13.85%)
Mar 13, 2020 0.6880 0.6880 0.6400 0.6500 104,700 -0.03(-3.70%)
Mar 12, 2020 0.6300 0.7085 0.6200 0.6750 98,741 -0.00(-0.46%)
Mar 11, 2020 0.7180 0.8050 0.6700 0.6781 94,100 -0.05(-7.11%)
Mar 10, 2020 0.7000 0.7359 0.6955 0.7300 155,772 +0.04(+5.97%)
Mar 09, 2020 0.7011 0.7200 0.6400 0.6889 235,730 -0.05(-6.65%)
Mar 06, 2020 0.8430 0.8430 0.7332 0.7380 362,200 -0.10(-12.14%)
Mar 05, 2020 0.8850 0.8850 0.8157 0.8400 101,010 -0.03(-3.45%)
Mar 04, 2020 0.9342 0.9342 0.8700 0.8700 108,932 -0.03(-3.33%)
Mar 03, 2020 0.8952 0.9651 0.8920 0.9000 96,725 +0.03(+3.45%)
Mar 02, 2020 0.8820 0.9044 0.8000 0.8700 92,895 +0.09(+11.54%)
Feb 28, 2020 0.8668 0.8846 0.6200 0.7800 361,900 -0.16(-16.58%)
Feb 27, 2020 0.9840 0.9840 0.8283 0.9350 131,591 +0.03(+3.73%)
Feb 26, 2020 0.9744 0.9756 0.8320 0.9014 169,088 +0.00(+0.16%)
Feb 25, 2020 0.9817 0.9817 0.8700 0.9000 59,920 -0.08(-8.16%)
Feb 24, 2020 1.040 1.040 0.9687 0.9800 134,297 -0.02(-2.16%)
Feb 21, 2020 1.024 1.031 0.9692 1.002 205,800 +0.00(+0.36%)
Feb 20, 2020 0.9009 0.9980 0.8900 0.9980 79,362 +0.10(+11.57%)
Feb 19, 2020 0.8858 0.9060 0.8858 0.8945 38,985 -0.01(-1.16%)
Feb 18, 2020 0.8820 0.9050 0.8800 0.9050 58,204 +0.01(+0.84%)
Feb 14, 2020 0.9027 0.9027 0.8800 0.8975 58,300 +0.01(+0.84%)
Feb 13, 2020 0.8900 0.9120 0.8762 0.8900 59,461 +0.00(+0.21%)
Feb 12, 2020 0.8800 0.9000 0.8560 0.8881 24,446 -0.01(-0.56%)
Feb 11, 2020 0.8991 0.9000 0.8800 0.8931 12,936 +0.02(+2.36%)
Feb 10, 2020 0.8500 0.8725 0.8500 0.8725 26,380 +0.00(+0.29%)
Feb 07, 2020 0.9100 0.9100 0.8700 0.8700 41,400 -0.04(-4.40%)
Feb 06, 2020 0.9000 0.9100 0.8950 0.9100 15,597 +0.01(+0.55%)
Feb 05, 2020 0.8600 0.9310 0.8600 0.9050 18,120 +0.02(+1.69%)
Feb 04, 2020 0.9000 0.9000 0.8500 0.8900 29,561 +0.01(+1.14%)
Feb 03, 2020 0.9680 0.9680 0.8637 0.8800 111,090 -0.03(-3.30%)
Jan 31, 2020 0.9000 0.9240 0.9000 0.9100 49,900 +0.02(+2.25%)
Jan 30, 2020 0.8829 0.8900 0.8571 0.8900 31,160 +0.01(+1.14%)
Jan 29, 2020 0.8900 0.8901 0.8500 0.8800 81,887 -0.01(-1.12%)
Jan 28, 2020 0.9560 0.9560 0.8900 0.8900 38,088 -0.04(-4.30%)
Jan 27, 2020 0.9230 0.9400 0.8900 0.9300 27,690 +0.01(+1.31%)
Jan 24, 2020 0.9399 0.9399 0.8420 0.9180 143,600 -0.00(-0.22%)
Jan 23, 2020 0.9278 0.9300 0.9139 0.9200 23,668 -0.01(-0.55%)
Jan 22, 2020 0.9390 0.9390 0.9000 0.9251 49,647 +0.00(+0.01%)
Jan 21, 2020 0.9100 0.9473 0.8900 0.9250 136,373 -0.02(-2.15%)
Jan 17, 2020 0.9382 0.9800 0.9311 0.9453 174,100 +0.01(+0.76%)
Jan 16, 2020 0.9726 0.9726 0.9200 0.9382 80,715 -0.04(-4.09%)
Jan 15, 2020 1.000 1.000 0.9500 0.9782 66,714 +0.00(+0.20%)
Jan 14, 2020 0.9900 1.000 0.9600 0.9762 89,248 -0.03(-3.35%)
Jan 13, 2020 1.020 1.030 0.9900 1.010 64,567 -0.01(-0.98%)
Jan 10, 2020 1.040 1.045 0.9900 1.020 95,400 -0.01(-0.97%)
Jan 09, 2020 1.010 1.040 1.000 1.030 40,927 +0.01(+0.93%)
Jan 08, 2020 1.020 1.030 1.016 1.020 55,750 +0.00(+0.36%)
Jan 07, 2020 1.049 1.049 1.000 1.017 58,373 -0.02(-1.76%)
Jan 06, 2020 1.010 1.050 0.9400 1.035 90,211 -0.01(-0.48%)
Jan 03, 2020 1.050 1.050 1.000 1.040 108,200 -0.01(-0.73%)
Jan 02, 2020 1.040 1.080 1.000 1.048 69,851 +0.03(+2.72%)
Dec 31, 2019 1.020 1.050 1.005 1.020 28,100 +0.00(+0.00%)
Dec 30, 2019 1.000 1.030 0.9900 1.020 68,339 +0.00(+0.22%)
Dec 27, 2019 1.020 1.020 0.9900 1.018 49,400 -0.03(-3.07%)
Dec 26, 2019 0.9650 1.060 0.9650 1.050 102,664 +0.07(+7.47%)
Dec 24, 2019 0.9380 0.9930 0.9380 0.9770 43,400 -0.00(-0.17%)
Dec 23, 2019 0.9849 0.9879 0.9500 0.9787 183,267 -0.01(-1.44%)
Dec 20, 2019 1.026 1.030 0.9700 0.9930 125,000 -0.01(-0.70%)
Dec 19, 2019 1.060 1.060 0.9950 1.000 188,274 -0.03(-2.91%)
Dec 18, 2019 1.040 1.040 1.020 1.030 98,970 +0.00(+0.18%)
Dec 17, 2019 1.044 1.063 1.018 1.028 113,294 -0.03(-3.01%)
Dec 16, 2019 1.070 1.070 1.040 1.060 47,193 +0.00(+0.00%)
Dec 13, 2019 1.100 1.109 1.050 1.060 138,600 -0.03(-2.75%)
Dec 12, 2019 1.100 1.110 1.060 1.090 75,357 -0.01(-0.91%)
Dec 11, 2019 1.100 1.110 1.060 1.100 177,683 +0.00(+0.00%)
Dec 10, 2019 1.170 1.170 1.075 1.100 155,674 -0.01(-0.90%)
Dec 09, 2019 1.150 1.150 1.080 1.110 102,762 -0.02(-1.59%)
Dec 06, 2019 1.121 1.140 1.100 1.128 113,600 +0.01(+0.72%)
Dec 05, 2019 1.110 1.130 1.080 1.120 78,246 +0.01(+0.89%)
Dec 04, 2019 1.090 1.120 1.090 1.110 50,915 -0.00(-0.01%)
Dec 03, 2019 1.100 1.190 1.080 1.110 73,256 +0.00(+0.23%)
Dec 02, 2019 1.160 1.180 1.090 1.107 93,477 -0.02(-1.48%)
Nov 29, 2019 1.160 1.160 1.080 1.124 155,500 +0.01(+1.26%)
Nov 27, 2019 1.080 1.122 1.057 1.110 207,300 +0.03(+2.78%)
Nov 26, 2019 1.090 1.270 1.020 1.080 402,152 -0.01(-0.92%)
Nov 25, 2019 1.040 1.110 1.020 1.090 242,351 +0.04(+4.06%)
Nov 22, 2019 1.015 1.048 1.015 1.048 24,900 +0.01(+0.53%)
Nov 21, 2019 1.050 1.060 1.000 1.042 20,701 -0.02(-1.69%)
Nov 20, 2019 1.020 1.060 1.015 1.060 19,295 +0.01(+0.99%)
Nov 19, 2019 1.050 1.050 1.025 1.050 25,766 -0.01(-0.99%)
Nov 18, 2019 1.020 1.060 1.020 1.060 56,481 +0.01(+0.95%)
Nov 15, 2019 1.061 1.061 1.050 1.050 15,800 -0.01(-0.81%)
Nov 14, 2019 1.020 1.059 1.020 1.059 26,562 +0.02(+1.79%)
Nov 13, 2019 1.060 1.060 1.040 1.040 21,769 +0.00(+0.00%)
Nov 12, 2019 1.100 1.100 1.000 1.040 81,446 -0.06(-5.45%)
Nov 11, 2019 1.061 1.100 1.040 1.100 132,285 +0.04(+3.77%)
Nov 08, 2019 1.052 1.070 1.000 1.060 105,800 +0.06(+6.00%)
Nov 07, 2019 1.014 1.040 1.000 1.000 8,997 -0.01(-0.99%)
Nov 06, 2019 1.059 1.059 0.9760 1.010 86,115 -0.03(-2.88%)
Nov 05, 2019 1.060 1.060 1.030 1.040 12,438 -0.03(-2.96%)
Nov 04, 2019 1.050 1.130 1.050 1.072 35,842 -0.04(-3.45%)
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.