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

Abacus Mining & Exploration Corp (TSV: AME )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 9, 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 31, 2018 0.1250 0.1350 0.1200 0.1200 68,404 -0.01(-4.00%)
Oct 30, 2018 0.1250 0.1350 0.1250 0.1250 9,516 -0.01(-3.85%)
Oct 29, 2018 0.1350 0.1350 0.1300 0.1300 46,220 -0.01(-3.70%)
Oct 26, 2018 0.1350 0.1450 0.1350 0.1350 13,854 +0.00(+0.00%)
Oct 25, 2018 0.1450 0.1450 0.1350 0.1350 4,500 +0.00(+0.00%)
Oct 24, 2018 0.1450 0.1500 0.1350 0.1350 28,300 -0.01(-6.90%)
Oct 22, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 19, 2018 0.1500 0.1500 0.1450 0.1500 25,511 +0.01(+7.14%)
Oct 18, 2018 0.1350 0.1450 0.1350 0.1400 25,666 +0.00(+0.00%)
Oct 17, 2018 0.1450 0.1550 0.1400 0.1400 116,059 -0.00(-3.45%)
Oct 16, 2018 0.1350 0.1900 0.1350 0.1450 162,861 +0.00(+3.57%)
Oct 15, 2018 0.1350 0.1400 0.1300 0.1400 46,901 +0.01(+7.69%)
Oct 12, 2018 0.1400 0.1400 0.1250 0.1300 122,300 -0.01(-7.14%)
Oct 11, 2018 0.1450 0.1450 0.1300 0.1400 175,995 +0.00(+0.00%)
Oct 10, 2018 0.1450 0.1500 0.1350 0.1400 140,122 -0.00(-3.45%)
Oct 09, 2018 0.1600 0.1900 0.1450 0.1450 145,516 -0.01(-6.45%)
Oct 05, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 04, 2018 0.1550 0.1700 0.1500 0.1500 29,823 -0.01(-6.25%)
Oct 03, 2018 0.1500 0.1600 0.1450 0.1600 40,953 +0.01(+6.67%)
Oct 02, 2018 0.1400 0.1550 0.1400 0.1500 76,263 +0.01(+7.14%)
Oct 01, 2018 0.1350 0.1400 0.1350 0.1400 2,509 -0.00(-3.45%)
Sep 28, 2018 0.1400 0.1450 0.1400 0.1450 13,383 +0.00(+3.57%)
Sep 27, 2018 0.1400 0.1400 0.1350 0.1400 12,718 +0.00(+0.00%)
Sep 26, 2018 0.1500 0.1500 0.1400 0.1400 47,700 -0.01(-6.67%)
Sep 25, 2018 0.1500 0.1500 0.1400 0.1500 22,227 +0.01(+11.11%)
Sep 24, 2018 0.1400 0.1400 0.1350 0.1350 6,277 -0.01(-3.57%)
Sep 21, 2018 0.1500 0.1500 0.1400 0.1400 14,535 -0.01(-6.67%)
Sep 20, 2018 0.1400 0.1500 0.1350 0.1500 67,135 +0.00(+0.00%)
Sep 19, 2018 0.1500 0.1500 0.1500 0.1500 6,634 +0.01(+7.14%)
Sep 18, 2018 0.1600 0.1600 0.1400 0.1400 64,688 -0.01(-6.67%)
Sep 17, 2018 0.1550 0.1650 0.1400 0.1500 30,397 +0.00(+0.00%)
Sep 14, 2018 0.1500 0.1500 0.1400 0.1500 21,500 +0.01(+7.14%)
Sep 13, 2018 0.1450 0.1450 0.1300 0.1400 58,235 -0.00(-3.45%)
Sep 12, 2018 0.1500 0.1600 0.1450 0.1450 76,014 -0.01(-3.33%)
Sep 11, 2018 0.1500 0.1600 0.1500 0.1500 45,409 +0.00(+0.00%)
Sep 10, 2018 0.1450 0.1600 0.1450 0.1500 44,100 -0.01(-3.23%)
Sep 07, 2018 0.1450 0.1550 0.1450 0.1550 15,000 -0.01(-6.06%)
Sep 06, 2018 0.1500 0.1650 0.1400 0.1650 36,795 +0.01(+6.45%)
Sep 05, 2018 0.1550 0.1650 0.1550 0.1550 11,074 -0.02(-8.82%)
Sep 04, 2018 0.1600 0.1700 0.1600 0.1700 26,675 +0.01(+6.25%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Aug 30, 2018 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+6.45%)
Aug 29, 2018 0.1600 0.1600 0.1550 0.1550 82,750 -0.02(-13.89%)
Aug 28, 2018 0.1600 0.1800 0.1600 0.1800 24,247 +0.01(+2.86%)
Aug 27, 2018 0.1750 0.1750 0.1600 0.1750 51,291 +0.01(+9.37%)
Aug 24, 2018 0.1600 0.1700 0.1550 0.1600 40,100 +0.00(+0.00%)
Aug 23, 2018 0.1600 0.1650 0.1600 0.1600 17,836 -0.01(-3.03%)
Aug 22, 2018 0.1650 0.1750 0.1650 0.1650 29,686 +0.00(+0.00%)
Aug 21, 2018 0.1700 0.1700 0.1650 0.1650 18,369 +0.00(+0.00%)
Aug 20, 2018 0.1800 0.1900 0.1650 0.1650 108,600 -0.01(-5.71%)
Aug 17, 2018 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Aug 16, 2018 0.1800 0.1900 0.1700 0.1750 83,214 -0.01(-2.78%)
Aug 15, 2018 0.2350 0.2350 0.1800 0.1800 55,645 -0.04(-18.18%)
Aug 14, 2018 0.2600 0.2600 0.2000 0.2200 80,000 -0.05(-18.52%)
Aug 13, 2018 0.2950 0.3000 0.2450 0.2700 181,058 +0.01(+3.85%)
Aug 10, 2018 0.2250 0.3750 0.2250 0.2600 429,743 +0.04(+15.56%)
Aug 09, 2018 0.1650 0.2250 0.1600 0.2250 209,713 +0.07(+40.62%)
Aug 08, 2018 0.1500 0.1700 0.1400 0.1600 153,091 +0.00(+0.00%)
Aug 07, 2018 0.1550 0.1650 0.1500 0.1600 22,449 +0.00(+0.00%)
Aug 02, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jul 31, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 30, 2018 0.1650 0.1650 0.1650 0.1650 11,644 +0.00(+0.00%)
Jul 27, 2018 0.1650 0.1650 0.1650 0.1650 2,250 -0.01(-8.33%)
Jul 25, 2018 0.1800 0.1800 0.1800 850 +0.01(+5.88%)
Jul 24, 2018 0.1750 0.1750 0.1700 0.1700 32,091 +0.00(+0.00%)
Jul 20, 2018 0.1700 0.1700 0.1700 499 -0.00(-2.86%)
Jul 19, 2018 0.1750 0.1750 0.1750 0.1750 4,666 -0.02(-7.89%)
Jul 18, 2018 0.1750 0.1900 0.1700 0.1900 5,000 +0.02(+8.57%)
Jul 17, 2018 0.1650 0.1850 0.1650 0.1750 4,838 -0.01(-5.41%)
Jul 16, 2018 0.1850 0.1850 0.1700 0.1850 15,835 +0.00(+0.00%)
Jul 13, 2018 0.1850 0.1850 0.1850 0.1850 4,013 +0.00(+0.00%)
Jul 12, 2018 0.1800 0.1850 0.1800 0.1850 11,482 +0.01(+8.82%)
Jul 11, 2018 0.1700 0.1800 0.1700 0.1700 54,877 -0.01(-5.56%)
Jul 10, 2018 0.1800 0.1800 0.1750 0.1800 32,395 -0.02(-10.00%)
Jul 09, 2018 0.2000 0.1700 0.2000 12,145 +0.03(+17.65%)
Jul 06, 2018 0.1800 0.1800 0.1700 0.1700 25,873 -0.03(-15.00%)
Jul 05, 2018 0.2000 0.2000 0.2000 0.2000 19,055 +0.03(+14.29%)
Jul 04, 2018 0.2000 0.2000 0.1750 0.1750 9,666 -0.02(-7.89%)
Jul 03, 2018 0.1650 0.2000 0.1650 0.1900 79,092 +0.03(+18.75%)
Jun 29, 2018 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Jun 28, 2018 0.1500 0.1850 0.1500 0.1850 52,166 +0.01(+8.82%)
Jun 27, 2018 0.1800 0.1900 0.1600 0.1700 39,340 -0.01(-5.56%)
Jun 26, 2018 0.1400 0.1800 0.1400 0.1800 81,198 +0.00(+0.00%)
Jun 25, 2018 0.1900 0.1950 0.1800 0.1800 73,067 -0.02(-12.20%)
Jun 22, 2018 0.2050 0.2050 0.2050 0.2050 1,940 +0.00(+0.00%)
Jun 21, 2018 0.2300 0.2300 0.2050 0.2050 5,434 -0.03(-10.87%)
Jun 20, 2018 0.2150 0.2300 0.2050 0.2300 18,180 +0.03(+12.20%)
Jun 19, 2018 0.2050 0.2050 0.2050 0.2050 37,183 -0.01(-2.38%)
Jun 18, 2018 0.2150 0.2150 0.2100 0.2100 15,800 -0.02(-8.70%)
Jun 15, 2018 0.2100 0.2100 0.2300 9,066 +0.02(+9.52%)
Jun 13, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Jun 12, 2018 0.2100 0.2100 0.2050 0.2050 10,975 +0.00(+0.00%)
Jun 11, 2018 0.2200 0.2200 0.2050 0.2050 23,401 -0.04(-14.58%)
Jun 08, 2018 0.2300 0.2400 0.2300 0.2400 12,588 +0.01(+6.67%)
Jun 07, 2018 0.2100 0.2300 0.2100 0.2250 21,300 +0.00(+0.00%)
Jun 06, 2018 0.2250 0.2250 0.2100 0.2250 4,833 -0.01(-2.17%)
Jun 05, 2018 0.2150 0.2300 0.2150 0.2300 14,833 +0.01(+2.22%)
Jun 04, 2018 0.2250 0.2250 0.2150 0.2250 15,252 +0.02(+9.76%)
Jun 01, 2018 0.1950 0.2050 0.1950 0.2050 15,825 +0.00(+2.50%)
May 31, 2018 0.2000 0.2000 0.2000 0.2000 2,625 +0.01(+5.26%)
May 30, 2018 0.2000 0.2100 0.1900 0.1900 27,000 -0.01(-7.32%)
May 29, 2018 0.2050 0.2050 0.2050 0.2050 800 +0.00(+2.50%)
May 28, 2018 0.2050 0.2050 0.2000 0.2000 22,500 -0.01(-4.76%)
May 25, 2018 0.2200 0.2200 0.2050 0.2100 3,500 +0.00(+0.00%)
May 24, 2018 0.2150 0.2150 0.2100 0.2100 11,125 +0.00(+0.00%)
May 23, 2018 0.2200 0.2200 0.2100 0.2100 2,166 +0.00(+0.00%)
May 22, 2018 0.2100 0.2200 0.2100 0.2100 6,916 -0.01(-4.55%)
May 18, 2018 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
May 17, 2018 0.2500 0.2500 0.2300 0.2450 14,665 +0.03(+13.95%)
May 16, 2018 0.2400 0.2500 0.2150 0.2150 33,335 -0.01(-2.27%)
May 15, 2018 0.2450 0.2450 0.2200 0.2200 14,478 -0.03(-12.00%)
May 14, 2018 0.2150 0.2500 0.2100 0.2500 53,732 +0.04(+19.05%)
May 10, 2018 0.2100 0.2100 0.2100 0 -0.05(-17.65%)
May 09, 2018 0.2300 0.2550 0.2300 0.2550 92,751 +0.02(+10.87%)
May 08, 2018 0.2300 0.2300 0.2300 0.2300 59,500 -0.01(-4.17%)
May 07, 2018 0.2350 0.2450 0.2350 0.2400 55,801 +0.01(+2.13%)
May 04, 2018 0.2200 0.2350 0.2150 0.2350 138,040 +0.01(+6.82%)
May 03, 2018 0.2200 0.2200 0.2200 0.2200 22,000 +0.01(+2.33%)
May 02, 2018 0.2200 0.2200 0.2150 0.2150 42,947 -0.01(-2.27%)
May 01, 2018 0.2050 0.2200 0.2050 0.2200 131,440 +0.01(+4.76%)
Apr 30, 2018 0.1850 0.2100 0.1650 0.2100 68,863 +0.02(+10.53%)
Apr 27, 2018 0.1950 0.1950 0.1900 0.1900 4,600 -0.01(-2.56%)
Apr 26, 2018 0.2000 0.2000 0.1950 0.1950 24,016 -0.01(-2.50%)
Apr 25, 2018 0.2000 0.2050 0.2000 0.2000 13,900 -0.02(-9.09%)
Apr 24, 2018 0.2200 0.2200 0.2200 0.2200 39,180 +0.01(+4.76%)
Apr 23, 2018 0.2100 0.2200 0.2100 0.2100 48,501 +0.00(+0.00%)
Apr 20, 2018 0.2100 0.2100 0.2100 0.2100 3,500 +0.01(+2.44%)
Apr 19, 2018 0.1950 0.2050 0.1900 0.2050 9,050 +0.00(+2.50%)
Apr 18, 2018 0.2000 0.2100 0.1900 0.2000 34,064 +0.00(+0.00%)
Apr 17, 2018 0.2200 0.2200 0.2000 0.2000 32,423 +0.00(+0.00%)
Apr 16, 2018 0.2100 0.2200 0.1950 0.2000 76,701 -0.02(-9.09%)
Apr 13, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Apr 12, 2018 0.2100 0.2200 0.2050 0.2200 10,950 +0.00(+0.00%)
Apr 11, 2018 0.2200 0.2200 0.2100 0.2200 23,500 +0.00(+0.00%)
Apr 10, 2018 0.2150 0.2200 0.2050 0.2200 17,736 +0.00(+0.00%)
Apr 09, 2018 0.2250 0.2250 0.2150 0.2200 40,025 -0.01(-6.38%)
Apr 06, 2018 0.2200 0.2350 0.2200 0.2350 11,159 +0.01(+6.82%)
Apr 05, 2018 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
Apr 04, 2018 0.2350 0.2350 0.2200 0.2200 30,068 -0.01(-6.38%)
Apr 03, 2018 0.2350 0.2350 0.2350 0.2350 2,333 -0.01(-2.08%)
Apr 02, 2018 0.2350 0.2400 0.2250 0.2400 20,272 +0.00(+0.00%)
Mar 29, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Mar 28, 2018 0.2250 0.2250 0.2200 0.2200 32,900 -0.01(-2.22%)
Mar 27, 2018 0.2400 0.2550 0.2250 0.2250 88,590 -0.01(-6.25%)
Mar 26, 2018 0.2400 0.2450 0.2300 0.2400 36,005 +0.00(+0.00%)
Mar 23, 2018 0.2300 0.2400 0.2300 0.2400 17,000 +0.00(+0.00%)
Mar 22, 2018 0.2450 0.2450 0.2300 0.2400 22,500 -0.01(-4.00%)
Mar 21, 2018 0.2600 0.2600 0.2500 0.2500 20,500 -0.01(-1.96%)
Mar 20, 2018 0.2500 0.2550 0.2400 0.2550 32,699 +0.03(+13.33%)
Mar 19, 2018 0.2350 0.2350 0.2250 0.2250 36,500 -0.04(-13.46%)
Mar 16, 2018 0.2600 0.2600 0.2600 0.2600 1,411 +0.00(+0.00%)
Mar 15, 2018 0.2450 0.2600 0.2450 0.2600 8,500 +0.01(+4.00%)
Mar 14, 2018 0.2500 0.2550 0.2500 0.2500 9,640 +0.00(+0.00%)
Mar 13, 2018 0.2350 0.2500 0.2350 0.2500 3,820 +0.01(+2.04%)
Mar 12, 2018 0.2300 0.2500 0.2300 0.2450 60,841 +0.01(+6.52%)
Mar 09, 2018 0.2150 0.2300 0.2150 0.2300 43,436 +0.02(+6.98%)
Mar 08, 2018 0.2300 0.2300 0.2150 0.2150 69,142 -0.01(-2.27%)
Mar 07, 2018 0.2200 0.2200 0.2200 0.2200 551 -0.01(-2.22%)
Mar 06, 2018 0.2250 0.2250 0.2200 0.2250 6,600 -0.01(-2.17%)
Mar 05, 2018 0.2100 0.2400 0.2100 0.2300 48,587 +0.02(+9.52%)
Mar 02, 2018 0.2200 0.2200 0.2100 0.2100 7,690 -0.02(-6.67%)
Mar 01, 2018 0.2250 0.2250 0.2100 0.2250 40,067 +0.01(+2.27%)
Feb 28, 2018 0.2200 0.2200 0.2100 0.2200 75,520 +0.00(+0.00%)
Feb 27, 2018 0.2100 0.2300 0.2100 0.2200 89,275 +0.01(+4.76%)
Feb 26, 2018 0.1950 0.2100 0.1950 0.2100 27,450 +0.01(+5.00%)
Feb 23, 2018 0.2000 0.2000 0.2000 0.2000 1,050 +0.00(+0.00%)
Feb 22, 2018 0.2100 0.2100 0.2000 0.2000 14,166 +0.00(+0.00%)
Feb 21, 2018 0.2050 0.2100 0.2000 0.2000 37,349 -0.02(-11.11%)
Feb 20, 2018 0.2200 0.2250 0.2100 0.2250 22,183 +0.01(+2.27%)
Feb 16, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 15, 2018 0.2200 0.2200 0.2150 0.2200 18,571 -0.02(-8.33%)
Feb 14, 2018 0.2950 0.2950 0.2350 0.2400 60,795 +0.01(+4.35%)
Feb 13, 2018 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.55%)
Feb 12, 2018 0.2100 0.2200 0.2100 0.2200 18,380 +0.01(+2.33%)
Feb 09, 2018 0.2050 0.2150 0.2050 0.2150 24,992 +0.01(+2.38%)
Feb 08, 2018 0.2150 0.2200 0.2200 0.2100 16,339 -0.01(-4.55%)
Feb 07, 2018 0.2200 0.2450 0.2200 0.2200 6,300 +0.01(+4.76%)
Feb 06, 2018 0.2200 0.2400 0.2100 0.2100 64,866 +0.00(+0.00%)
Feb 05, 2018 0.2300 0.2300 0.2300 0.2100 41,052 -0.01(-2.33%)
Feb 02, 2018 0.2300 0.2350 0.2150 0.2150 80,825 -0.04(-14.00%)
Feb 01, 2018 0.2200 0.2500 0.2200 0.2500 139,664 +0.03(+13.64%)
Jan 31, 2018 0.2450 0.2450 0.2200 0.2200 57,866 -0.01(-4.35%)
Jan 30, 2018 0.2400 0.2400 0.2300 9,916 -0.01(-4.17%)
Jan 29, 2018 0.2550 0.2550 0.2300 0.2400 53,104 -0.01(-4.00%)
Jan 26, 2018 0.2300 0.2550 0.2300 0.2500 63,263 +0.01(+4.17%)
Jan 25, 2018 0.2450 0.2550 0.2400 0.2400 7,319 +0.01(+4.35%)
Jan 24, 2018 0.2500 0.2600 0.2300 0.2300 36,480 -0.02(-8.00%)
Jan 23, 2018 0.2450 0.2600 0.2450 0.2500 36,010 +0.00(+0.00%)
Jan 22, 2018 0.2250 0.2500 0.2250 0.2500 50,236 +0.03(+13.64%)
Jan 19, 2018 0.2450 0.2500 0.2200 0.2200 123,857 -0.02(-10.20%)
Jan 18, 2018 0.2700 0.2700 0.2400 0.2450 85,547 -0.02(-7.55%)
Jan 17, 2018 0.2600 0.2650 0.2600 0.2650 8,645 -0.01(-1.85%)
Jan 16, 2018 0.2700 0.2700 0.2500 0.2700 48,045 +0.01(+3.85%)
Jan 15, 2018 0.2550 0.2600 0.2500 0.2600 47,901 -0.01(-3.70%)
Jan 12, 2018 0.2900 0.2900 0.2700 0.2700 25,424 +0.00(+0.00%)
Jan 11, 2018 0.2800 0.2900 0.2700 0.2700 38,280 -0.01(-1.82%)
Jan 10, 2018 0.2750 0.2950 0.2650 0.2750 59,346 +0.01(+3.77%)
Jan 09, 2018 0.2750 0.2750 0.2600 0.2650 46,371 -0.01(-3.64%)
Jan 08, 2018 0.3000 0.3150 0.2700 0.2750 50,317 -0.01(-3.51%)
Jan 05, 2018 0.2850 0.3200 0.2800 0.2850 85,589 +0.00(+0.00%)
Jan 04, 2018 0.3250 0.3250 0.2850 0.2850 97,850 -0.04(-10.94%)
Jan 03, 2018 0.2800 0.3300 0.2400 0.3200 191,532 +0.05(+18.52%)
Jan 02, 2018 0.3650 0.3650 0.2600 0.2700 315,377 -0.07(-20.59%)
Dec 29, 2017 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Dec 28, 2017 0.4100 0.4150 0.3600 0.3900 155,620 +0.02(+5.41%)
Dec 27, 2017 0.4500 0.4900 0.3700 0.3700 461,402 +0.01(+2.78%)
Dec 22, 2017 0.2750 0.3600 0.2750 0.3600 1,082,783 +0.09(+33.33%)
Dec 21, 2017 0.2400 0.2700 0.2300 0.2700 473,104 +0.04(+14.89%)
Dec 20, 2017 0.2250 0.2500 0.2250 0.2350 305,285 +0.00(+2.17%)
Dec 19, 2017 0.2000 0.2600 0.2000 0.2300 915,924 +0.03(+15.00%)
Dec 18, 2017 0.2000 0.2100 0.1900 0.2000 746,780 +0.00(+0.00%)
Dec 15, 2017 0.2400 0.3000 0.2000 0.2000 4,260,009 -0.59(-74.68%)
Dec 14, 2017 0.7700 0.7900 0.7200 0.7900 58,486 +0.04(+5.33%)
Dec 13, 2017 0.7700 0.7800 0.7500 0.7500 31,099 +0.00(+0.00%)
Dec 12, 2017 0.7700 0.7700 0.7500 0.7500 42,232 -0.02(-2.60%)
Dec 11, 2017 0.8400 0.8400 0.7700 0.7700 79,499 -0.03(-3.75%)
Dec 08, 2017 0.8000 0.8000 0.7600 0.8000 38,045 +0.00(+0.00%)
Dec 07, 2017 0.9200 0.9200 0.8000 0.8000 227,808 -0.12(-13.04%)
Dec 06, 2017 0.9800 0.9800 0.9100 0.9200 33,041 -0.06(-6.12%)
Dec 05, 2017 1.100 1.110 0.9500 0.9800 105,256 -0.09(-8.41%)
Dec 04, 2017 1.120 1.200 1.060 1.070 64,404 -0.05(-4.46%)
Dec 01, 2017 1.080 1.130 1.080 1.120 78,132 +0.02(+1.82%)
Nov 30, 2017 1.060 1.150 0.9500 1.100 196,935 +0.06(+5.77%)
Nov 29, 2017 0.9400 1.100 0.9400 1.040 245,849 +0.14(+15.56%)
Nov 28, 2017 0.8800 1.250 0.8800 0.9000 281,715 +0.02(+2.27%)
Nov 27, 2017 0.8000 0.8800 0.8000 0.8800 220,916 +0.09(+11.39%)
Nov 24, 2017 0.7900 0.8100 0.7700 0.7900 28,008 -0.01(-1.25%)
Nov 23, 2017 0.7900 0.8000 0.7900 0.8000 8,836 -0.01(-1.23%)
Nov 22, 2017 0.7900 0.8100 0.7900 0.8100 53,586 -0.01(-1.22%)
Nov 21, 2017 0.7600 0.9000 0.7400 0.8200 115,885 +0.06(+7.89%)
Nov 20, 2017 0.7500 0.7600 0.7500 0.7600 39,947 +0.01(+1.33%)
Nov 17, 2017 0.7400 0.7600 0.7300 0.7500 24,013 +0.00(+0.00%)
Nov 16, 2017 0.7600 0.7600 0.7500 0.7500 35,155 -0.01(-1.32%)
Nov 15, 2017 0.8500 0.8500 0.7600 0.7600 147,336 -0.08(-9.52%)
Nov 14, 2017 0.8300 0.8500 0.7900 0.8400 78,177 +0.01(+1.20%)
Nov 13, 2017 0.8200 0.8400 0.8000 0.8300 139,966 +0.05(+6.41%)
Nov 10, 2017 0.8300 0.8500 0.7800 0.7800 215,713 -0.05(-6.02%)
Nov 09, 2017 0.8000 0.8300 0.7800 0.8300 239,069 +0.01(+1.22%)
Nov 08, 2017 0.7400 0.8200 0.7300 0.8200 207,536 +0.09(+12.33%)
Nov 07, 2017 0.8000 0.8000 0.7300 0.7300 254,831 -0.07(-8.75%)
Nov 06, 2017 0.7300 0.8000 0.7000 0.8000 206,183 +0.13(+19.40%)
Nov 03, 2017 0.6300 0.6700 0.5900 0.6700 89,309 +0.05(+8.06%)
Nov 02, 2017 0.6800 0.7300 0.6200 0.6200 126,644 -0.10(-13.89%)
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.