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

Diamedica Inc (TSV: DMA )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 0.5100 0.5600 0.5100 0.5400 275,635 +0.05(+9.09%)
May 30, 2018 0.5100 0.5100 0.4700 0.4950 227,450 -0.02(-2.94%)
May 29, 2018 0.4500 0.5300 0.4500 0.5100 141,543 +0.05(+10.87%)
May 28, 2018 0.4850 0.4850 0.4600 0.4600 155,000 -0.04(-8.00%)
May 25, 2018 0.5300 0.5300 0.4950 0.5000 187,580 -0.03(-5.66%)
May 24, 2018 0.5000 0.5300 0.5000 0.5300 65,000 +0.02(+3.92%)
May 23, 2018 0.5500 0.5500 0.5100 0.5100 45,018 -0.01(-1.92%)
May 22, 2018 0.5400 0.5400 0.5200 0.5200 58,773 -0.02(-3.70%)
May 18, 2018 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
May 17, 2018 0.5500 0.5600 0.5300 0.5600 225,100 +0.01(+1.82%)
May 16, 2018 0.5500 0.5500 0.5300 0.5500 67,650 +0.00(+0.00%)
May 15, 2018 0.5500 0.5800 0.5400 0.5500 112,728 -0.02(-3.51%)
May 14, 2018 0.5700 0.5800 0.5700 0.5700 38,300 +0.00(+0.00%)
May 11, 2018 0.5500 0.5700 0.5500 0.5700 18,500 +0.01(+1.79%)
May 10, 2018 0.5800 0.5800 0.5400 0.5600 64,000 -0.02(-3.45%)
May 09, 2018 0.5800 0.5800 0.5800 0.5800 112,500 +0.02(+3.57%)
May 08, 2018 0.5500 0.5600 0.5400 0.5600 147,700 +0.00(+0.00%)
May 07, 2018 0.5600 0.5700 0.5500 0.5600 158,900 +0.00(+0.00%)
May 04, 2018 0.5400 0.5600 0.5400 0.5600 150,802 +0.03(+5.66%)
May 03, 2018 0.5200 0.5400 0.5000 0.5300 146,837 +0.02(+3.92%)
May 02, 2018 0.5100 0.5100 0.5000 0.5100 64,110 +0.01(+2.00%)
May 01, 2018 0.5100 0.5100 0.5000 0.5000 58,400 -0.03(-5.66%)
Apr 30, 2018 0.5000 0.5300 0.5000 0.5300 53,800 +0.03(+6.00%)
Apr 27, 2018 0.5100 0.5100 0.4900 0.5000 62,650 -0.01(-1.96%)
Apr 26, 2018 0.5300 0.5300 0.5000 0.5100 97,500 -0.04(-7.27%)
Apr 25, 2018 0.5200 0.5500 0.5000 0.5500 219,185 +0.03(+5.77%)
Apr 24, 2018 0.5100 0.5300 0.5100 0.5200 37,750 +0.01(+1.96%)
Apr 23, 2018 0.5200 0.5400 0.5100 0.5100 40,245 -0.03(-5.56%)
Apr 20, 2018 0.5400 0.5500 0.5200 0.5400 116,037 +0.01(+1.89%)
Apr 19, 2018 0.5500 0.5500 0.5200 0.5300 115,085 -0.02(-3.64%)
Apr 18, 2018 0.5400 0.5700 0.5300 0.5500 306,008 -0.01(-1.79%)
Apr 17, 2018 0.5500 0.5900 0.5500 0.5600 230,370 -0.02(-3.45%)
Apr 16, 2018 0.5500 0.5800 0.5500 0.5800 179,600 +0.03(+5.45%)
Apr 13, 2018 0.5800 0.5900 0.5400 0.5500 257,555 -0.03(-5.17%)
Apr 12, 2018 0.5400 0.6000 0.5400 0.5800 237,561 +0.04(+7.41%)
Apr 11, 2018 0.5500 0.5600 0.4900 0.5400 335,337 -0.01(-1.82%)
Apr 10, 2018 0.4700 0.5600 0.4700 0.5500 882,577 +0.09(+19.57%)
Apr 09, 2018 0.4200 0.4800 0.4200 0.4600 1,089,467 +0.04(+9.52%)
Apr 06, 2018 0.4400 0.4450 0.4050 0.4200 275,442 -0.02(-4.55%)
Apr 05, 2018 0.4200 0.4400 0.4000 0.4400 271,370 +0.04(+10.00%)
Apr 04, 2018 0.3800 0.4000 0.3650 0.4000 238,810 +0.03(+6.67%)
Apr 03, 2018 0.3750 0.3900 0.3750 0.3750 37,000 -0.03(-8.54%)
Apr 02, 2018 0.4400 0.4400 0.3650 0.4100 608,494 -0.03(-6.82%)
Mar 29, 2018 0.4400 0.4400 0.4400 0 +0.03(+8.64%)
Mar 28, 2018 0.4450 0.4450 0.4050 0.4050 77,140 -0.05(-10.99%)
Mar 27, 2018 0.4350 0.4600 0.4300 0.4550 170,600 +0.03(+5.81%)
Mar 26, 2018 0.4300 0.4300 0.4150 0.4300 50,100 +0.01(+2.38%)
Mar 23, 2018 0.4300 0.4400 0.4150 0.4200 128,464 -0.03(-5.62%)
Mar 22, 2018 0.4200 0.4450 0.4000 0.4450 114,900 +0.03(+5.95%)
Mar 21, 2018 0.4350 0.4350 0.4000 0.4200 143,860 -0.01(-2.33%)
Mar 20, 2018 0.4300 0.4500 0.4200 0.4300 122,125 -0.02(-4.44%)
Mar 19, 2018 0.4450 0.4500 0.4200 0.4500 202,100 +0.01(+2.27%)
Mar 16, 2018 0.3900 0.4550 0.3900 0.4400 346,823 +0.05(+14.29%)
Mar 15, 2018 0.4250 0.4350 0.3850 0.3850 202,300 -0.05(-11.49%)
Mar 14, 2018 0.4200 0.4350 0.4000 0.4350 341,820 +0.01(+1.16%)
Mar 13, 2018 0.4400 0.4500 0.4100 0.4300 508,813 -0.01(-2.27%)
Mar 12, 2018 0.3850 0.4400 0.3850 0.4400 656,500 +0.04(+11.39%)
Mar 09, 2018 0.3400 0.4000 0.3400 0.3950 446,050 +0.03(+6.76%)
Mar 08, 2018 0.3650 0.3700 0.3500 0.3700 132,000 +0.00(+0.00%)
Mar 07, 2018 0.3500 0.3700 0.3350 0.3700 65,400 +0.00(+0.00%)
Mar 06, 2018 0.3700 0.3700 0.3600 0.3700 115,900 +0.00(+0.00%)
Mar 05, 2018 0.3650 0.3700 0.3500 0.3700 212,200 +0.00(+0.00%)
Mar 02, 2018 0.3200 0.3700 0.3200 0.3700 554,800 +0.05(+15.62%)
Mar 01, 2018 0.3650 0.3750 0.3000 0.3200 1,216,027 -0.02(-7.25%)
Feb 28, 2018 0.3150 0.3800 0.3150 0.3450 619,198 +0.03(+11.29%)
Feb 27, 2018 0.3250 0.3250 0.3100 0.3100 287,250 -0.01(-3.13%)
Feb 26, 2018 0.3250 0.3300 0.3100 0.3200 522,146 -0.01(-1.54%)
Feb 23, 2018 0.3250 0.3300 0.3050 0.3250 169,000 -0.01(-1.52%)
Feb 22, 2018 0.2950 0.3300 0.2950 0.3300 274,050 +0.05(+17.86%)
Feb 21, 2018 0.2850 0.2850 0.2750 0.2800 213,785 +0.00(+0.00%)
Feb 20, 2018 0.3100 0.3100 0.2800 0.2800 27,800 -0.03(-9.68%)
Feb 16, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 15, 2018 0.3000 0.3100 0.2900 0.3100 32,000 -0.01(-3.13%)
Feb 14, 2018 0.3400 0.3400 0.3050 0.3200 69,100 -0.01(-3.03%)
Feb 13, 2018 0.3300 0.3300 0.3200 0.3300 87,100 -0.01(-1.49%)
Feb 12, 2018 0.3300 0.3400 0.3300 0.3350 19,650 +0.01(+1.52%)
Feb 09, 2018 0.3300 0.3400 0.3200 0.3300 171,300 +0.02(+6.45%)
Feb 08, 2018 0.3100 0.3300 0.3000 0.3100 830,900 +0.00(+0.00%)
Feb 07, 2018 0.3200 0.3100 0.3100 66,500 -0.01(-3.13%)
Feb 06, 2018 0.3100 0.3300 0.3100 0.3200 227,780 +0.01(+3.23%)
Feb 05, 2018 0.3000 0.3050 0.3000 0.3100 257,440 +0.02(+5.08%)
Feb 02, 2018 0.3000 0.3000 0.2950 0.2950 72,800 -0.01(-1.67%)
Feb 01, 2018 0.3300 0.3450 0.3000 0.3000 132,595 -0.03(-9.09%)
Jan 31, 2018 0.2900 0.3300 0.2900 0.3300 402,616 +0.05(+17.86%)
Jan 30, 2018 0.2600 0.2900 0.2600 0.2800 97,360 +0.04(+16.67%)
Jan 29, 2018 0.2500 0.2500 0.2400 0.2400 89,000 -0.02(-7.69%)
Jan 26, 2018 0.2450 0.2700 0.2450 0.2600 92,500 +0.05(+23.81%)
Jan 25, 2018 0.2700 0.2700 0.2100 0.2100 149,305 -0.06(-22.22%)
Jan 24, 2018 0.2800 0.2800 0.2600 0.2700 73,200 -0.02(-6.90%)
Jan 23, 2018 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Jan 22, 2018 0.2800 0.3000 0.2800 0.3000 81,900 +0.01(+3.45%)
Jan 19, 2018 0.2900 0.2900 0.2750 0.2900 128,000 -0.01(-3.33%)
Jan 18, 2018 0.2950 0.3000 0.2700 0.3000 93,500 +0.01(+3.45%)
Jan 17, 2018 0.3000 0.3000 0.2900 0.2900 47,433 -0.01(-1.69%)
Jan 16, 2018 0.2900 0.2950 0.2800 0.2950 30,000 -0.01(-1.67%)
Jan 15, 2018 0.2950 0.3000 0.2900 0.3000 30,000 -0.01(-1.64%)
Jan 12, 2018 0.3200 0.3200 0.2900 0.3050 58,500 -0.01(-1.61%)
Jan 11, 2018 0.3000 0.3100 0.2800 0.3100 106,630 +0.00(+0.00%)
Jan 10, 2018 0.3300 0.3300 0.3050 0.3100 155,000 -0.03(-10.14%)
Jan 09, 2018 0.3150 0.3450 0.3150 0.3450 21,000 +0.04(+15.00%)
Jan 08, 2018 0.3200 0.3200 0.3000 0.3000 9,400 +0.00(+0.00%)
Jan 05, 2018 0.3200 0.3200 0.3000 0.3000 38,500 -0.01(-3.23%)
Jan 04, 2018 0.3000 0.3100 0.3000 0.3100 18,215 +0.02(+6.90%)
Jan 03, 2018 0.3000 0.3000 0.2900 0.2900 144,600 +0.00(+0.00%)
Jan 02, 2018 0.3100 0.3100 0.2900 0.2900 33,000 +0.00(+0.00%)
Dec 29, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Dec 28, 2017 0.3050 0.3050 0.2900 0.3000 75,000 +0.00(+0.00%)
Dec 27, 2017 0.3150 0.3150 0.3000 0.3000 15,500 -0.04(-13.04%)
Dec 22, 2017 0.3300 0.3450 0.3300 0.3450 70,000 +0.01(+4.55%)
Dec 21, 2017 0.3000 0.3300 0.2850 0.3300 20,500 +0.03(+8.20%)
Dec 20, 2017 0.3100 0.3100 0.3000 0.3050 72,000 -0.01(-1.61%)
Dec 19, 2017 0.3100 0.3100 0.3000 0.3100 68,500 +0.00(+0.00%)
Dec 18, 2017 0.3300 0.3450 0.3100 0.3100 67,964 -0.01(-3.13%)
Dec 15, 2017 0.3200 0.3200 0.3200 0.3200 49,500 +0.00(+0.00%)
Dec 14, 2017 0.3250 0.3250 0.3200 0.3200 15,000 -0.01(-1.54%)
Dec 13, 2017 0.3200 0.3250 0.2800 0.3250 38,420 -0.01(-1.52%)
Dec 11, 2017 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Dec 08, 2017 0.3200 0.3350 0.3150 0.3350 120,100 +0.03(+8.06%)
Dec 07, 2017 0.3300 0.3300 0.3100 0.3100 260,250 -0.02(-4.62%)
Dec 06, 2017 0.3350 0.3400 0.3250 0.3250 52,800 -0.01(-1.52%)
Dec 05, 2017 0.3500 0.3500 0.3300 0.3300 35,500 -0.02(-5.71%)
Dec 04, 2017 0.3350 0.3500 0.3350 0.3500 12,900 +0.01(+2.94%)
Dec 01, 2017 0.3450 0.3500 0.3400 0.3400 23,000 -0.01(-2.86%)
Nov 30, 2017 0.3500 0.3550 0.3450 0.3500 37,135 +0.01(+1.45%)
Nov 29, 2017 0.3400 0.3550 0.3400 0.3450 69,300 +0.01(+2.99%)
Nov 28, 2017 0.3700 0.3700 0.3350 0.3350 66,000 -0.02(-6.94%)
Nov 27, 2017 0.3450 0.3600 0.3450 0.3600 22,321 -0.01(-2.70%)
Nov 24, 2017 0.3400 0.3900 0.3300 0.3700 198,734 +0.03(+7.25%)
Nov 23, 2017 0.3450 0.3450 0.3450 0.3450 7,350 -0.01(-1.43%)
Nov 22, 2017 0.3750 0.3800 0.3500 0.3500 129,500 +0.00(+0.00%)
Nov 21, 2017 0.3550 0.3550 0.3500 0.3500 119,500 -0.01(-2.78%)
Nov 20, 2017 0.3850 0.3850 0.3500 0.3600 65,600 -0.01(-2.70%)
Nov 17, 2017 0.3800 0.3800 0.3650 0.3700 136,490 -0.01(-1.33%)
Nov 16, 2017 0.3600 0.3850 0.3500 0.3750 204,000 +0.01(+1.35%)
Nov 15, 2017 0.3900 0.3900 0.3650 0.3700 132,000 -0.02(-5.13%)
Nov 13, 2017 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Nov 10, 2017 0.4050 0.4100 0.3900 0.4000 83,500 +0.01(+1.27%)
Nov 09, 2017 0.3700 0.3950 0.3650 0.3950 16,500 -0.01(-1.25%)
Nov 08, 2017 0.4100 0.4100 0.4000 0.4000 93,400 -0.03(-6.98%)
Nov 07, 2017 0.3800 0.4300 0.3800 0.4300 91,640 +0.05(+14.67%)
Nov 06, 2017 0.3750 0.3750 0.3750 0.3750 9,000 -0.03(-6.25%)
Nov 03, 2017 0.3750 0.4000 0.3750 0.4000 3,500 +0.02(+5.26%)
Nov 02, 2017 0.3800 0.3800 0.3650 0.3800 20,055 +0.00(+0.00%)
Nov 01, 2017 0.3650 0.3800 0.3650 0.3800 14,000 -0.01(-2.56%)
Oct 31, 2017 0.3800 0.3900 0.3650 0.3900 60,000 +0.01(+2.63%)
Oct 30, 2017 0.4100 0.4100 0.3800 0.3800 59,200 -0.03(-8.43%)
Oct 27, 2017 0.4150 0.4150 0.4100 0.4150 33,500 +0.00(+0.00%)
Oct 26, 2017 0.4150 0.4150 0.3800 0.4150 28,000 +0.02(+6.41%)
Oct 25, 2017 0.4200 0.4200 0.3900 0.3900 10,500 -0.03(-7.14%)
Oct 24, 2017 0.4000 0.4200 0.3800 0.4200 16,500 +0.01(+2.44%)
Oct 23, 2017 0.4000 0.4100 0.4000 0.4100 5,000 -0.01(-2.38%)
Oct 20, 2017 0.3950 0.4200 0.3950 0.4200 62,500 +0.01(+2.44%)
Oct 19, 2017 0.3850 0.4100 0.3800 0.4100 56,000 +0.05(+13.89%)
Oct 18, 2017 0.3800 0.4050 0.3600 0.3600 102,400 -0.02(-4.00%)
Oct 17, 2017 0.3500 0.3800 0.3400 0.3750 72,280 -0.01(-1.32%)
Oct 16, 2017 0.3900 0.3900 0.3800 0.3800 5,500 +0.02(+5.56%)
Oct 13, 2017 0.3950 0.3950 0.3600 0.3600 11,000 -0.02(-5.26%)
Oct 12, 2017 0.4000 0.4000 0.3800 0.3800 37,500 -0.02(-5.00%)
Oct 11, 2017 0.3900 0.4000 0.3900 0.4000 28,550 +0.00(+0.00%)
Oct 10, 2017 0.3950 0.4000 0.3950 0.4000 10,000 -0.01(-1.23%)
Oct 06, 2017 0.3950 0.4100 0.3850 0.4050 74,500 +0.02(+5.19%)
Oct 05, 2017 0.3950 0.3950 0.3850 0.3850 80,700 -0.02(-3.75%)
Oct 04, 2017 0.4000 0.4100 0.3900 0.4000 47,100 -0.02(-4.76%)
Oct 03, 2017 0.4150 0.4200 0.3850 0.4200 29,000 +0.00(+0.00%)
Oct 02, 2017 0.4050 0.4200 0.3700 0.4200 99,700 +0.00(+0.00%)
Sep 29, 2017 0.4150 0.4200 0.3700 0.4200 62,000 +0.00(+0.00%)
Sep 28, 2017 0.4000 0.4200 0.3900 0.4200 253,882 +0.01(+2.44%)
Sep 27, 2017 0.3900 0.4150 0.3900 0.4100 76,990 +0.02(+5.13%)
Sep 26, 2017 0.3900 0.4000 0.3800 0.3900 154,092 +0.00(+0.00%)
Sep 25, 2017 0.3300 0.3900 0.3300 0.3900 239,577 +0.04(+11.43%)
Sep 22, 2017 0.3400 0.3500 0.3250 0.3500 160,500 +0.01(+1.45%)
Sep 21, 2017 0.2550 0.3450 0.2550 0.3450 255,100 +0.07(+27.78%)
Sep 20, 2017 0.2700 0.2700 0.2600 0.2700 42,100 +0.00(+0.00%)
Sep 19, 2017 0.2500 0.2700 0.2500 0.2700 40,360 +0.01(+3.85%)
Sep 15, 2017 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Sep 14, 2017 0.2700 0.2750 0.2700 0.2750 105,000 +0.01(+1.85%)
Sep 13, 2017 0.2900 0.2900 0.2700 0.2700 108,400 -0.11(-29.87%)
Sep 12, 2017 0.2400 0.3850 0.2400 0.3850 130,800 +0.13(+50.98%)
Sep 11, 2017 0.2550 0.2550 0.2550 0.2550 1,000 +0.02(+10.87%)
Sep 08, 2017 0.2300 0.2300 0.2300 0.2300 3,000 +0.01(+2.22%)
Sep 07, 2017 0.2550 0.2550 0.2250 0.2250 67,500 -0.02(-8.16%)
Sep 06, 2017 0.2450 0.2450 0.2450 0.2450 6,500 -0.02(-5.77%)
Sep 05, 2017 0.2400 0.2600 0.2350 0.2600 88,500 +0.01(+4.00%)
Sep 01, 2017 0.2500 0.2550 0.2400 0.2500 32,200 -0.01(-3.85%)
Aug 31, 2017 0.2500 0.2600 0.2500 0.2600 25,000 +0.01(+4.00%)
Aug 30, 2017 0.2500 0.2500 0.2500 0.2500 25,200 +0.00(+0.00%)
Aug 28, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 25, 2017 0.2350 0.2500 0.2350 0.2500 50,000 -0.01(-3.85%)
Aug 24, 2017 0.2600 0.2600 0.2600 0.2600 63,500 +0.00(+0.00%)
Aug 22, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 21, 2017 0.2500 0.2500 0.2500 0.2500 25,180 -0.01(-3.85%)
Aug 18, 2017 0.2500 0.2600 0.2500 0.2600 60,100 +0.00(+0.00%)
Aug 17, 2017 0.2400 0.2600 0.2400 0.2600 47,500 +0.02(+8.33%)
Aug 16, 2017 0.2350 0.2400 0.2350 0.2400 11,300 +0.01(+4.35%)
Aug 15, 2017 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+2.22%)
Aug 14, 2017 0.2300 0.2300 0.2250 0.2250 10,000 -0.01(-6.25%)
Aug 10, 2017 0.2400 0.2400 0.2400 300 +0.01(+4.35%)
Aug 09, 2017 0.2300 0.2350 0.2300 0.2300 39,500 +0.00(+0.00%)
Aug 08, 2017 0.2400 0.2500 0.2200 0.2300 123,500 -0.04(-14.81%)
Aug 04, 2017 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Aug 03, 2017 0.2450 0.2700 0.2400 0.2700 48,000 +0.03(+12.50%)
Aug 02, 2017 0.2500 0.2500 0.2400 0.2400 1,500 +0.00(+0.00%)
Aug 01, 2017 0.2550 0.2550 0.2350 0.2400 39,964 -0.03(-9.43%)
Jul 31, 2017 0.2650 0.2650 0.2650 0.2650 1,200 -0.01(-1.85%)
Jul 28, 2017 0.2650 0.2700 0.2550 0.2700 14,500 +0.01(+1.89%)
Jul 27, 2017 0.2650 0.2650 0.2650 0.2650 13,000 -0.01(-1.85%)
Jul 26, 2017 0.2500 0.2700 0.2500 0.2700 106,000 +0.03(+10.20%)
Jul 24, 2017 0.2450 0.2450 0.2450 0 -0.03(-9.26%)
Jul 21, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.02(+8.00%)
Jul 20, 2017 0.2600 0.2600 0.2400 0.2500 200,000 -0.03(-9.09%)
Jul 19, 2017 0.2550 0.2750 0.2550 0.2750 23,500 +0.01(+3.77%)
Jul 18, 2017 0.2700 0.2700 0.2650 0.2650 5,000 +0.01(+1.92%)
Jul 17, 2017 0.2600 0.2600 0.2600 0.2600 12,350 -0.01(-1.89%)
Jul 14, 2017 0.2700 0.2700 0.2650 0.2650 34,985 -0.03(-10.17%)
Jul 13, 2017 0.2700 0.2950 0.2700 0.2950 42,500 +0.04(+15.69%)
Jul 12, 2017 0.2550 0.2550 0.2550 0.2550 54,000 -0.01(-3.77%)
Jul 07, 2017 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Jul 06, 2017 0.2450 0.2450 0.2400 0.2400 6,000 -0.03(-11.11%)
Jul 05, 2017 0.2600 0.2700 0.2600 0.2700 9,000 +0.02(+5.88%)
Jul 04, 2017 0.2550 0.2550 0.2550 0.2550 1,500 +0.00(+0.00%)
Jul 03, 2017 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jun 30, 2017 0.2600 0.2600 0.2450 0.2550 4,114 +0.02(+6.25%)
Jun 29, 2017 0.2600 0.2700 0.2400 0.2400 218,100 -0.03(-11.11%)
Jun 28, 2017 0.2800 0.2800 0.2700 0.2700 146,000 -0.01(-1.82%)
Jun 27, 2017 0.2750 0.2750 0.2750 0.2750 500 -0.02(-8.33%)
Jun 26, 2017 0.2750 0.3000 0.2700 0.3000 11,500 +0.02(+9.09%)
Jun 23, 2017 0.2850 0.2850 0.2750 0.2750 126,500 -0.01(-3.51%)
Jun 22, 2017 0.2900 0.2900 0.2850 0.2850 22,000 -0.01(-3.39%)
Jun 21, 2017 0.3100 0.3100 0.2900 0.2950 148,000 -0.02(-6.35%)
Jun 19, 2017 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Jun 16, 2017 0.3000 0.3050 0.3000 0.3050 13,500 +0.01(+1.67%)
Jun 15, 2017 0.2900 0.3000 0.2850 0.3000 83,500 +0.00(+0.00%)
Jun 14, 2017 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+3.45%)
Jun 13, 2017 0.3150 0.3150 0.2900 0.2900 4,500 -0.03(-9.38%)
Jun 12, 2017 0.2700 0.3200 0.2700 0.3200 127,000 +0.05(+18.52%)
Jun 09, 2017 0.3050 0.3100 0.2700 0.2700 63,500 -0.04(-12.90%)
Jun 08, 2017 0.3050 0.3100 0.3050 0.3100 15,000 -0.01(-1.59%)
Jun 06, 2017 0.3150 0.3150 0.3150 0 +0.03(+10.53%)
Jun 05, 2017 0.2900 0.2900 0.2850 0.2850 29,150 -0.06(-16.18%)
Jun 02, 2017 0.2950 0.3400 0.2900 0.3400 28,300 +0.05(+15.25%)
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.