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

Zonte Metals Inc (TSV: ZON )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, May 23, 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 26, 2018 0.2100 0.2100 0.2100 300 -0.01(-2.33%)
Apr 25, 2018 0.2000 0.2150 0.2000 0.2150 7,000 +0.01(+7.50%)
Apr 24, 2018 0.2050 0.2050 0.2000 0.2000 5,450 +0.00(+0.00%)
Apr 23, 2018 0.2050 0.2050 0.2000 0.2000 30,000 -0.02(-9.09%)
Apr 20, 2018 0.2200 0.2200 0.2000 0.2200 32,600 +0.01(+2.33%)
Apr 19, 2018 0.2200 0.2200 0.2150 0.2150 22,000 +0.00(+0.00%)
Apr 18, 2018 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Apr 17, 2018 0.2200 0.2200 0.2050 0.2150 9,100 -0.02(-6.52%)
Apr 16, 2018 0.2100 0.2300 0.2100 0.2300 11,500 +0.02(+9.52%)
Apr 13, 2018 0.2100 0.2100 0.2100 0.2100 8,600 -0.02(-6.67%)
Apr 12, 2018 0.2250 0.2250 0.2150 0.2250 31,000 +0.00(+0.00%)
Apr 11, 2018 0.2100 0.2250 0.2100 0.2250 27,000 -0.01(-2.17%)
Apr 09, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 06, 2018 0.1900 0.2200 0.1900 0.2200 68,000 +0.04(+18.92%)
Apr 05, 2018 0.2000 0.2150 0.1850 0.1850 111,214 -0.02(-7.50%)
Apr 04, 2018 0.1900 0.2000 0.1900 0.2000 42,240 -0.01(-6.98%)
Apr 03, 2018 0.2000 0.2000 0.2000 0.2150 25,500 +0.01(+7.50%)
Apr 02, 2018 0.1950 0.2000 0.1950 0.2000 6,204 +0.01(+5.26%)
Mar 28, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 27, 2018 0.2000 0.2000 0.1850 0.1900 57,495 -0.01(-5.00%)
Mar 22, 2018 0.2000 0.2000 0.2000 375 -0.01(-4.76%)
Mar 21, 2018 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Mar 20, 2018 0.2100 0.2200 0.2100 0.2200 34,500 +0.01(+2.33%)
Mar 19, 2018 0.2200 0.2250 0.2000 0.2150 43,900 +0.00(+0.00%)
Mar 16, 2018 0.2300 0.2300 0.2150 0.2150 17,000 -0.01(-2.27%)
Mar 15, 2018 0.2100 0.2200 0.2100 0.2200 80,000 +0.01(+4.76%)
Mar 13, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 12, 2018 0.2000 0.2000 0.2000 0.2000 5,500 -0.01(-4.76%)
Mar 09, 2018 0.2200 0.2200 0.1900 0.2100 27,500 +0.01(+5.00%)
Mar 08, 2018 0.2000 0.2250 0.2000 0.2000 42,000 +0.00(+0.00%)
Mar 07, 2018 0.2100 0.2100 0.2000 0.2000 14,000 -0.01(-4.76%)
Mar 06, 2018 0.2200 0.2200 0.2100 0.2100 13,000 +0.00(+0.00%)
Mar 02, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 01, 2018 0.1950 0.2000 0.1950 0.2000 153,000 +0.01(+2.56%)
Feb 28, 2018 0.1900 0.1950 0.1900 0.1950 24,045 +0.00(+0.00%)
Feb 27, 2018 0.1850 0.1950 0.1850 0.1950 29,000 +0.01(+5.41%)
Feb 23, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Feb 22, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Feb 21, 2018 0.1800 0.1850 0.1700 0.1700 12,950 -0.00(-2.86%)
Feb 20, 2018 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Feb 15, 2018 0.1850 0.1850 0.1850 0.1850 1,500 +0.01(+8.82%)
Feb 14, 2018 0.1700 0.1900 0.1650 0.1700 52,500 -0.02(-10.53%)
Feb 13, 2018 0.1750 0.1900 0.1700 0.1900 9,500 +0.02(+8.57%)
Feb 12, 2018 0.1750 0.1750 0.1750 0.1750 8,750 -0.02(-7.89%)
Feb 09, 2018 0.1700 0.1900 0.1700 0.1900 5,000 +0.02(+11.76%)
Feb 08, 2018 0.1700 0.1800 0.1600 0.1700 77,500 -0.01(-8.11%)
Feb 07, 2018 0.1850 0.1700 0.1850 14,000 +0.00(+0.00%)
Feb 02, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Feb 01, 2018 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jan 31, 2018 0.1750 0.1800 0.1650 0.1800 37,000 +0.00(+0.00%)
Jan 30, 2018 0.1800 0.1700 0.1800 19,725 -0.01(-2.70%)
Jan 29, 2018 0.1800 0.1850 0.1750 0.1850 20,300 +0.01(+8.82%)
Jan 25, 2018 0.1700 0.1700 0.1700 263 +0.01(+3.03%)
Jan 24, 2018 0.1700 0.2100 0.1650 0.1650 149,400 +0.01(+3.13%)
Jan 23, 2018 0.1800 0.1800 0.1600 0.1600 186,650 -0.02(-11.11%)
Jan 22, 2018 0.2000 0.2000 0.1800 0.1800 257,700 -0.02(-10.00%)
Jan 19, 2018 0.2000 0.2000 0.2000 0.2000 25,278 -0.01(-6.98%)
Jan 18, 2018 0.2150 0.2150 0.2150 0.2150 7,236 +0.01(+2.38%)
Jan 17, 2018 0.2100 0.2100 0.2100 0.2100 9,000 +0.01(+5.00%)
Jan 16, 2018 0.2050 0.2050 0.2000 0.2000 19,000 -0.00(-2.44%)
Jan 15, 2018 0.2100 0.2300 0.2050 0.2050 22,000 -0.02(-6.82%)
Jan 12, 2018 0.2200 0.2350 0.2200 0.2200 45,500 +0.00(+0.00%)
Jan 11, 2018 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+4.76%)
Jan 10, 2018 0.2250 0.2250 0.2100 0.2100 7,000 -0.01(-4.55%)
Jan 09, 2018 0.2200 0.2500 0.1850 0.2200 44,400 +0.00(+0.00%)
Jan 08, 2018 0.2200 0.2200 0.2100 0.2200 42,500 +0.02(+12.82%)
Jan 05, 2018 0.1800 0.1950 0.1800 0.1950 75,698 +0.00(+0.00%)
Jan 04, 2018 0.2000 0.2050 0.1900 0.1950 135,225 -0.01(-4.88%)
Jan 03, 2018 0.2100 0.2100 0.2050 0.2050 10,000 +0.01(+7.89%)
Jan 02, 2018 0.2250 0.2250 0.1900 0.1900 147,200 -0.02(-9.52%)
Dec 29, 2017 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 28, 2017 0.1900 0.2200 0.1900 0.2150 67,332 +0.02(+13.16%)
Dec 27, 2017 0.1650 0.1900 0.1600 0.1900 236,125 +0.02(+11.76%)
Dec 22, 2017 0.1600 0.1700 0.1600 0.1700 31,353 +0.01(+6.25%)
Dec 21, 2017 0.1550 0.1650 0.1550 0.1600 39,500 -0.01(-5.88%)
Dec 20, 2017 0.1550 0.1700 0.1550 0.1700 37,500 +0.01(+3.03%)
Dec 19, 2017 0.1600 0.1700 0.1550 0.1650 56,500 -0.01(-5.71%)
Dec 18, 2017 0.1700 0.1750 0.1700 0.1750 9,308 +0.01(+6.06%)
Dec 15, 2017 0.1650 0.1700 0.1550 0.1650 62,250 -0.01(-2.94%)
Dec 14, 2017 0.1650 0.1750 0.1600 0.1700 59,500 -0.00(-2.86%)
Dec 13, 2017 0.1650 0.1750 0.1650 0.1750 36,500 +0.00(+2.94%)
Dec 12, 2017 0.1650 0.1700 0.1650 0.1700 40,586 +0.00(+0.00%)
Dec 11, 2017 0.1850 0.1850 0.1700 0.1700 42,000 -0.02(-10.53%)
Dec 08, 2017 0.1850 0.1950 0.1800 0.1900 127,593 +0.01(+2.70%)
Dec 07, 2017 0.1800 0.1850 0.1800 0.1850 65,950 +0.01(+5.71%)
Dec 06, 2017 0.1750 0.1750 0.1750 0.1750 51,500 +0.00(+0.00%)
Dec 05, 2017 0.1500 0.1750 0.1250 0.1750 250,500 +0.02(+12.90%)
Dec 04, 2017 0.1250 0.1700 0.1250 0.1550 64,000 +0.03(+24.00%)
Dec 01, 2017 0.1250 0.1300 0.1200 0.1250 71,010 -0.01(-3.85%)
Nov 30, 2017 0.1300 0.1300 0.1200 0.1300 77,947 +0.00(+0.00%)
Nov 29, 2017 0.1300 0.1300 0.1250 0.1300 52,500 +0.00(+0.00%)
Nov 28, 2017 0.1600 0.1600 0.1300 0.1300 246,803 -0.02(-16.13%)
Nov 27, 2017 0.1500 0.1550 0.1400 0.1550 232,750 -0.01(-3.13%)
Nov 24, 2017 0.1600 0.1600 0.1500 0.1600 197,500 -0.01(-3.03%)
Nov 23, 2017 0.1650 0.1650 0.1600 0.1650 17,500 +0.00(+0.00%)
Nov 22, 2017 0.1700 0.1700 0.1650 0.1650 33,100 +0.00(+0.00%)
Nov 21, 2017 0.1650 0.1700 0.1650 0.1650 44,000 +0.00(+0.00%)
Nov 20, 2017 0.1700 0.1700 0.1650 0.1650 9,550 -0.01(-2.94%)
Nov 17, 2017 0.1700 0.1700 0.1650 0.1700 121,900 +0.00(+0.00%)
Nov 16, 2017 0.1700 0.1700 0.1700 0.1700 62,500 +0.00(+0.00%)
Nov 15, 2017 0.1700 0.1750 0.1700 0.1700 161,300 +0.01(+3.03%)
Nov 14, 2017 0.1650 0.1650 0.1600 0.1650 29,782 +0.00(+0.00%)
Nov 13, 2017 0.1700 0.1750 0.1550 0.1650 232,518 -0.01(-5.71%)
Nov 10, 2017 0.1700 0.1750 0.1700 0.1750 160,500 +0.00(+2.94%)
Nov 09, 2017 0.1800 0.1800 0.1700 0.1700 21,300 +0.01(+3.03%)
Nov 08, 2017 0.1750 0.1800 0.1650 0.1650 202,000 -0.01(-5.71%)
Nov 07, 2017 0.1800 0.1800 0.1700 0.1750 136,421 +0.00(+0.00%)
Nov 06, 2017 0.1800 0.1850 0.1750 0.1750 65,500 -0.01(-2.78%)
Nov 03, 2017 0.1800 0.1850 0.1750 0.1800 122,500 -0.01(-2.70%)
Nov 02, 2017 0.1800 0.1900 0.1750 0.1850 185,400 +0.01(+2.78%)
Nov 01, 2017 0.1750 0.1800 0.1700 0.1800 21,125 +0.00(+0.00%)
Oct 31, 2017 0.1750 0.1800 0.1750 0.1800 17,000 +0.00(+0.00%)
Oct 30, 2017 0.1750 0.1800 0.1700 0.1800 39,500 +0.00(+0.00%)
Oct 27, 2017 0.1700 0.1800 0.1650 0.1800 82,500 +0.01(+2.86%)
Oct 26, 2017 0.1650 0.1750 0.1600 0.1750 208,092 +0.01(+9.37%)
Oct 25, 2017 0.1700 0.1700 0.1600 0.1600 18,323 -0.01(-5.88%)
Oct 24, 2017 0.1650 0.1700 0.1600 0.1700 25,000 +0.00(+0.00%)
Oct 23, 2017 0.1800 0.1800 0.1700 0.1700 22,238 -0.01(-5.56%)
Oct 20, 2017 0.1600 0.1800 0.1550 0.1800 500,473 +0.02(+12.50%)
Oct 19, 2017 0.1700 0.1700 0.1600 0.1600 144,260 +0.00(+0.00%)
Oct 18, 2017 0.1700 0.1700 0.1600 0.1600 166,000 -0.01(-5.88%)
Oct 17, 2017 0.1700 0.1700 0.1700 0.1700 108,044 +0.01(+3.03%)
Oct 16, 2017 0.1700 0.1700 0.1650 0.1650 32,000 +0.00(+0.00%)
Oct 13, 2017 0.1700 0.1700 0.1650 0.1650 27,623 +0.00(+0.00%)
Oct 12, 2017 0.1750 0.1750 0.1650 0.1650 78,229 -0.01(-2.94%)
Oct 11, 2017 0.1800 0.1800 0.1600 0.1700 169,630 +0.00(+0.00%)
Oct 10, 2017 0.1950 0.2000 0.1650 0.1700 1,127,597 -0.02(-10.53%)
Oct 06, 2017 0.2500 0.2600 0.1700 0.1900 2,037,974 -0.13(-40.62%)
Oct 05, 2017 0.3200 0.3250 0.3150 0.3200 87,125 +0.00(+0.00%)
Oct 04, 2017 0.3400 0.3400 0.3200 0.3200 82,500 -0.02(-5.88%)
Oct 03, 2017 0.3400 0.3450 0.3300 0.3400 82,600 -0.01(-2.86%)
Oct 02, 2017 0.3450 0.3500 0.3250 0.3500 50,500 +0.01(+2.94%)
Sep 29, 2017 0.3400 0.3500 0.3400 0.3400 7,500 +0.00(+0.00%)
Sep 28, 2017 0.3450 0.3450 0.3400 0.3400 17,000 +0.00(+0.00%)
Sep 27, 2017 0.3400 0.3500 0.3400 0.3400 188,000 +0.01(+1.49%)
Sep 26, 2017 0.3300 0.3400 0.3200 0.3350 221,715 +0.02(+6.35%)
Sep 25, 2017 0.3300 0.3350 0.3150 0.3150 133,350 -0.02(-5.97%)
Sep 22, 2017 0.3250 0.3400 0.3250 0.3350 25,180 -0.01(-1.47%)
Sep 21, 2017 0.3400 0.3500 0.3350 0.3400 175,866 +0.00(+0.00%)
Sep 20, 2017 0.3400 0.3500 0.3300 0.3400 252,871 -0.01(-2.86%)
Sep 19, 2017 0.3650 0.3650 0.3400 0.3500 171,869 -0.01(-2.78%)
Sep 18, 2017 0.3450 0.3600 0.3350 0.3600 114,589 +0.00(+0.00%)
Sep 15, 2017 0.3450 0.3600 0.3400 0.3600 63,725 +0.02(+5.88%)
Sep 14, 2017 0.3750 0.3800 0.3300 0.3400 147,000 -0.02(-5.56%)
Sep 13, 2017 0.3350 0.3600 0.3350 0.3600 169,309 +0.03(+9.09%)
Sep 12, 2017 0.3300 0.3300 0.3300 0.3300 30,000 -0.01(-2.94%)
Sep 11, 2017 0.3450 0.3450 0.3300 0.3400 33,230 -0.00(-1.45%)
Sep 08, 2017 0.3600 0.3600 0.3450 0.3450 48,000 -0.01(-2.82%)
Sep 07, 2017 0.3500 0.3600 0.3400 0.3550 81,129 +0.01(+1.43%)
Sep 06, 2017 0.3550 0.3600 0.3500 0.3500 53,000 -0.01(-2.78%)
Sep 05, 2017 0.3600 0.3600 0.3500 0.3600 90,160 +0.01(+2.86%)
Sep 01, 2017 0.3550 0.3700 0.3450 0.3500 166,785 -0.01(-1.41%)
Aug 31, 2017 0.3300 0.3550 0.3300 0.3550 607,000 +0.04(+12.70%)
Aug 30, 2017 0.3300 0.3400 0.3150 0.3150 77,160 -0.02(-4.55%)
Aug 29, 2017 0.3350 0.3600 0.3300 0.3300 334,750 +0.01(+3.13%)
Aug 28, 2017 0.3400 0.3500 0.3000 0.3200 257,320 -0.03(-8.57%)
Aug 25, 2017 0.3850 0.3900 0.3500 0.3500 197,700 -0.04(-10.26%)
Aug 24, 2017 0.3450 0.3900 0.3450 0.3900 203,200 +0.04(+11.43%)
Aug 23, 2017 0.3500 0.3650 0.3500 0.3500 196,430 +0.02(+6.06%)
Aug 22, 2017 0.3400 0.3500 0.3250 0.3300 74,800 +0.01(+3.13%)
Aug 21, 2017 0.3400 0.3400 0.3200 0.3200 85,705 -0.02(-5.88%)
Aug 18, 2017 0.3400 0.3400 0.3400 0.3400 4,500 +0.00(+0.00%)
Aug 17, 2017 0.3450 0.3450 0.3400 0.3400 14,500 -0.00(-1.45%)
Aug 16, 2017 0.3300 0.3450 0.3300 0.3450 34,000 +0.00(+1.47%)
Aug 15, 2017 0.3350 0.3400 0.3300 0.3400 60,000 +0.01(+1.49%)
Aug 14, 2017 0.3250 0.3350 0.3200 0.3350 111,584 +0.01(+3.08%)
Aug 11, 2017 0.3300 0.3350 0.3200 0.3250 105,000 -0.01(-1.52%)
Aug 10, 2017 0.3150 0.3300 0.3150 0.3300 67,500 +0.00(+0.00%)
Aug 09, 2017 0.3200 0.3350 0.3200 0.3300 49,700 +0.01(+3.13%)
Aug 08, 2017 0.3300 0.3300 0.3050 0.3200 376,200 -0.01(-1.54%)
Aug 04, 2017 0.3400 0.3400 0.3250 0.3250 46,500 -0.02(-4.41%)
Aug 03, 2017 0.3450 0.3500 0.3400 0.3400 113,300 -0.00(-1.45%)
Aug 02, 2017 0.3200 0.3450 0.3150 0.3450 253,408 +0.02(+7.81%)
Aug 01, 2017 0.3000 0.3200 0.3000 0.3200 186,500 +0.03(+10.34%)
Jul 31, 2017 0.3000 0.3200 0.2900 0.2900 175,335 +0.00(+0.00%)
Jul 28, 2017 0.3000 0.3000 0.2900 0.2900 94,200 -0.01(-3.33%)
Jul 27, 2017 0.3000 0.3200 0.3000 0.3000 43,177 +0.00(+0.00%)
Jul 26, 2017 0.3000 0.3050 0.3000 0.3000 145,835 +0.00(+0.00%)
Jul 25, 2017 0.3100 0.3100 0.2950 0.3000 142,000 -0.01(-3.23%)
Jul 24, 2017 0.3150 0.3200 0.3100 0.3100 70,323 -0.01(-3.13%)
Jul 21, 2017 0.3200 0.3200 0.3100 0.3200 23,000 +0.02(+6.67%)
Jul 20, 2017 0.3300 0.3300 0.3000 0.3000 56,279 -0.03(-9.09%)
Jul 19, 2017 0.3100 0.3300 0.3100 0.3300 84,968 +0.02(+6.45%)
Jul 18, 2017 0.3300 0.3300 0.3000 0.3100 56,500 -0.01(-3.13%)
Jul 17, 2017 0.3200 0.3400 0.3200 0.3200 9,000 -0.01(-3.03%)
Jul 14, 2017 0.3200 0.3300 0.3200 0.3300 13,500 +0.01(+3.13%)
Jul 13, 2017 0.3000 0.3200 0.2950 0.3200 78,500 +0.00(+0.00%)
Jul 12, 2017 0.3050 0.3200 0.3000 0.3200 44,500 +0.01(+3.23%)
Jul 11, 2017 0.3100 0.3100 0.3100 0.3100 8,000 -0.02(-6.06%)
Jul 10, 2017 0.3100 0.3300 0.3100 0.3300 39,484 +0.02(+4.76%)
Jul 07, 2017 0.3300 0.3300 0.3150 0.3150 57,200 -0.02(-4.55%)
Jul 06, 2017 0.3400 0.3400 0.3200 0.3300 65,400 +0.00(+0.00%)
Jul 05, 2017 0.3300 0.3450 0.3300 0.3300 66,000 +0.00(+0.00%)
Jul 04, 2017 0.3250 0.3300 0.3150 0.3300 143,019 +0.00(+0.00%)
Jul 03, 2017 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 30, 2017 0.3400 0.3400 0.3150 0.3300 95,351 +0.01(+1.54%)
Jun 29, 2017 0.3250 0.3250 0.3100 0.3250 40,000 -0.01(-1.52%)
Jun 28, 2017 0.3100 0.3500 0.3000 0.3300 275,000 +0.02(+6.45%)
Jun 27, 2017 0.3250 0.3250 0.3050 0.3100 154,000 -0.02(-4.62%)
Jun 26, 2017 0.3150 0.3500 0.3150 0.3250 486,920 +0.02(+4.84%)
Jun 23, 2017 0.2900 0.3600 0.2800 0.3100 178,126 +0.02(+6.90%)
Jun 22, 2017 0.2900 0.2900 0.2800 0.2900 36,500 +0.01(+3.57%)
Jun 21, 2017 0.2750 0.2800 0.2700 0.2800 108,000 +0.00(+0.00%)
Jun 20, 2017 0.2900 0.2900 0.2600 0.2800 97,000 -0.02(-6.67%)
Jun 19, 2017 0.3050 0.3050 0.2750 0.3000 194,000 -0.01(-1.64%)
Jun 16, 2017 0.2850 0.3050 0.2850 0.3050 250,500 +0.01(+3.39%)
Jun 15, 2017 0.3000 0.3000 0.2800 0.2950 110,500 -0.02(-4.84%)
Jun 14, 2017 0.3200 0.3200 0.3100 0.3100 115,500 -0.01(-1.59%)
Jun 13, 2017 0.3300 0.3300 0.3150 0.3150 271,361 -0.02(-4.55%)
Jun 12, 2017 0.3250 0.3500 0.2850 0.3300 669,951 +0.01(+1.54%)
Jun 09, 2017 0.2900 0.3250 0.2900 0.3250 396,071 +0.04(+16.07%)
Jun 08, 2017 0.2750 0.2850 0.2700 0.2800 209,709 +0.00(+0.00%)
Jun 07, 2017 0.2900 0.2900 0.2700 0.2800 252,235 -0.01(-3.45%)
Jun 06, 2017 0.2900 0.2900 0.2800 0.2900 110,100 +0.01(+3.57%)
Jun 05, 2017 0.2850 0.2850 0.2700 0.2800 184,350 -0.00(-1.75%)
Jun 02, 2017 0.2250 0.3100 0.2250 0.2850 390,921 +0.04(+18.75%)
Jun 01, 2017 0.2500 0.2500 0.2400 0.2400 57,000 +0.00(+0.00%)
May 31, 2017 0.2600 0.2600 0.2400 0.2400 95,800 -0.03(-9.43%)
May 30, 2017 0.2400 0.2650 0.2400 0.2650 141,865 +0.02(+6.00%)
May 29, 2017 0.3100 0.3100 0.2500 0.2500 319,008 -0.07(-21.88%)
May 26, 2017 0.3500 0.3500 0.3200 0.3200 138,700 -0.03(-8.57%)
May 25, 2017 0.3500 0.3500 0.3400 0.3500 106,000 +0.00(+0.00%)
May 24, 2017 0.3500 0.3500 0.3500 0.3500 30,800 +0.00(+0.00%)
May 23, 2017 0.3450 0.3500 0.3400 0.3500 79,182 +0.02(+6.06%)
May 18, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
May 17, 2017 0.3750 0.3750 0.3400 0.3500 111,660 -0.03(-6.67%)
May 16, 2017 0.3900 0.3900 0.3600 0.3750 140,975 -0.03(-6.25%)
May 15, 2017 0.3600 0.4000 0.3550 0.4000 139,131 +0.05(+12.68%)
May 12, 2017 0.3550 0.3550 0.3500 0.3550 28,000 +0.01(+1.43%)
May 11, 2017 0.3750 0.3750 0.3400 0.3500 41,200 -0.03(-6.67%)
May 10, 2017 0.3550 0.3800 0.3550 0.3750 151,055 +0.03(+7.14%)
May 09, 2017 0.4000 0.4000 0.3200 0.3500 288,550 -0.04(-10.26%)
May 08, 2017 0.4600 0.4600 0.3900 0.3900 159,778 -0.08(-16.13%)
May 05, 2017 0.4700 0.4700 0.4550 0.4650 73,187 -0.01(-3.12%)
May 04, 2017 0.4650 0.4800 0.4650 0.4800 7,000 +0.01(+1.05%)
May 03, 2017 0.4800 0.4800 0.4700 0.4750 26,745 +0.00(+0.00%)
May 02, 2017 0.4700 0.4850 0.4700 0.4750 116,140 +0.01(+1.06%)
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.