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

Osisko Metals Inc (TSV: OM )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
May 31, 2019 0.5800 0.5900 0.5400 0.5500 232,970 -0.03(-5.17%)
May 30, 2019 0.5800 0.5800 0.5600 0.5800 215,173 -0.02(-3.33%)
May 29, 2019 0.5900 0.6000 0.5700 0.6000 348,880 +0.01(+1.69%)
May 28, 2019 0.6000 0.6000 0.5800 0.5900 318,866 -0.03(-4.84%)
May 27, 2019 0.6200 0.6200 0.6000 0.6200 283,476 -0.02(-3.13%)
May 24, 2019 0.6300 0.6400 0.6000 0.6400 300,227 +0.01(+1.59%)
May 23, 2019 0.6300 0.6500 0.6300 0.6300 193,742 -0.01(-1.56%)
May 22, 2019 0.6700 0.7000 0.6400 0.6400 187,880 -0.03(-4.48%)
May 21, 2019 0.7000 0.7000 0.6700 0.6700 110,515 -0.03(-4.29%)
May 17, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
May 16, 2019 0.6600 0.7100 0.6600 0.7100 157,787 +0.06(+9.23%)
May 15, 2019 0.6500 0.6500 0.6300 0.6500 141,808 +0.00(+0.00%)
May 14, 2019 0.6700 0.6700 0.6500 0.6500 207,117 -0.02(-2.99%)
May 13, 2019 0.6800 0.7200 0.6700 0.6700 304,937 -0.02(-2.90%)
May 10, 2019 0.6700 0.6900 0.6500 0.6900 212,651 +0.02(+2.99%)
May 09, 2019 0.6700 0.6700 0.5900 0.6700 500,161 +0.01(+1.52%)
May 08, 2019 0.6500 0.6600 0.6300 0.6600 219,542 +0.01(+1.54%)
May 07, 2019 0.6900 0.6900 0.6300 0.6500 300,676 -0.02(-2.99%)
May 06, 2019 0.6800 0.6800 0.6400 0.6700 178,866 -0.01(-1.47%)
May 03, 2019 0.5900 0.6900 0.5900 0.6800 276,888 +0.09(+15.25%)
May 02, 2019 0.5900 0.6000 0.5700 0.5900 128,834 -0.01(-1.67%)
May 01, 2019 0.5900 0.6400 0.5900 0.6000 340,050 +0.01(+1.69%)
Apr 30, 2019 0.5600 0.6000 0.5500 0.5900 265,433 +0.04(+7.27%)
Apr 29, 2019 0.5700 0.5700 0.5400 0.5500 116,090 -0.01(-1.79%)
Apr 26, 2019 0.5600 0.5600 0.5500 0.5600 113,500 -0.01(-1.75%)
Apr 25, 2019 0.5600 0.5800 0.5600 0.5700 63,100 +0.01(+1.79%)
Apr 24, 2019 0.5500 0.5700 0.5500 0.5600 112,384 +0.01(+1.82%)
Apr 23, 2019 0.5500 0.5600 0.5400 0.5500 82,145 +0.00(+0.00%)
Apr 22, 2019 0.5600 0.5700 0.5400 0.5500 46,999 -0.02(-3.51%)
Apr 18, 2019 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Apr 17, 2019 0.5300 0.5500 0.5300 0.5500 248,950 +0.01(+1.85%)
Apr 16, 2019 0.5400 0.5400 0.5200 0.5400 1,115,179 +0.01(+1.89%)
Apr 15, 2019 0.5300 0.5400 0.5200 0.5300 28,600 +0.01(+1.92%)
Apr 12, 2019 0.5300 0.5400 0.5200 0.5200 80,382 -0.02(-3.70%)
Apr 11, 2019 0.5400 0.5400 0.5300 0.5400 32,975 -0.01(-1.82%)
Apr 10, 2019 0.5500 0.5500 0.5100 0.5500 241,650 -0.01(-1.79%)
Apr 09, 2019 0.5200 0.6300 0.5200 0.5600 300,320 +0.03(+5.66%)
Apr 08, 2019 0.5100 0.5300 0.5000 0.5300 51,592 +0.03(+6.00%)
Apr 05, 2019 0.5100 0.5200 0.5000 0.5000 24,602 -0.02(-3.85%)
Apr 04, 2019 0.5000 0.5200 0.5000 0.5200 101,800 +0.02(+4.00%)
Apr 03, 2019 0.5000 0.5000 0.4850 0.5000 1,501,107 +0.02(+4.17%)
Apr 02, 2019 0.4950 0.5000 0.4700 0.4800 151,725 -0.01(-2.04%)
Apr 01, 2019 0.4850 0.4900 0.4750 0.4900 302,169 +0.01(+2.08%)
Mar 29, 2019 0.4950 0.4950 0.4800 0.4800 141,729 -0.01(-1.03%)
Mar 28, 2019 0.4900 0.4900 0.4850 0.4850 60,000 -0.01(-1.02%)
Mar 27, 2019 0.5000 0.5000 0.4800 0.4900 152,600 -0.01(-1.01%)
Mar 26, 2019 0.5100 0.5100 0.4950 0.4950 174,890 -0.03(-4.81%)
Mar 25, 2019 0.5100 0.5300 0.5100 0.5200 151,879 +0.02(+4.00%)
Mar 22, 2019 0.5000 0.5030 0.4950 0.5000 140,400 +0.00(+0.00%)
Mar 21, 2019 0.5000 0.5050 0.4900 0.5000 247,243 +0.00(+0.00%)
Mar 20, 2019 0.5000 0.5000 0.4950 0.5000 215,600 +0.00(+0.00%)
Mar 19, 2019 0.5100 0.5100 0.5000 0.5000 52,054 -0.02(-3.85%)
Mar 18, 2019 0.5000 0.5200 0.5000 0.5200 98,000 +0.02(+4.00%)
Mar 15, 2019 0.5100 0.5100 0.4950 0.5000 27,700 +0.00(+0.00%)
Mar 14, 2019 0.4950 0.5030 0.4900 0.5000 177,050 +0.01(+1.01%)
Mar 13, 2019 0.5000 0.5200 0.4900 0.4950 321,192 -0.01(-1.00%)
Mar 12, 2019 0.5000 0.5200 0.5000 0.5000 139,260 +0.00(+0.00%)
Mar 11, 2019 0.5300 0.5300 0.5000 0.5000 180,020 -0.02(-3.85%)
Mar 08, 2019 0.5100 0.5300 0.5100 0.5200 52,000 +0.00(+0.00%)
Mar 07, 2019 0.5300 0.5300 0.5100 0.5200 410,680 -0.01(-1.89%)
Mar 06, 2019 0.5500 0.5500 0.5300 0.5300 105,045 -0.01(-1.85%)
Mar 05, 2019 0.5400 0.5500 0.5400 0.5400 45,130 +0.00(+0.00%)
Mar 04, 2019 0.5400 0.5500 0.5300 0.5400 223,990 +0.00(+0.00%)
Mar 01, 2019 0.5500 0.5500 0.5300 0.5400 72,600 +0.00(+0.00%)
Feb 28, 2019 0.5300 0.5400 0.5300 0.5400 131,755 +0.01(+1.89%)
Feb 27, 2019 0.5400 0.5500 0.5200 0.5300 174,301 +0.00(+0.00%)
Feb 26, 2019 0.5300 0.5400 0.5200 0.5300 429,928 +0.01(+1.92%)
Feb 25, 2019 0.5200 0.5300 0.5200 0.5200 150,300 +0.00(+0.00%)
Feb 22, 2019 0.5200 0.5400 0.5000 0.5200 388,300 -0.01(-1.89%)
Feb 21, 2019 0.5200 0.5300 0.5200 0.5300 29,114 +0.00(+0.00%)
Feb 20, 2019 0.5500 0.5500 0.5300 0.5300 146,500 -0.01(-1.85%)
Feb 19, 2019 0.5400 0.5700 0.5300 0.5400 235,345 +0.00(+0.00%)
Feb 15, 2019 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Feb 14, 2019 0.5300 0.5400 0.5300 0.5300 198,275 +0.01(+1.92%)
Feb 13, 2019 0.5600 0.5600 0.5200 0.5200 129,210 -0.04(-7.14%)
Feb 12, 2019 0.5500 0.5600 0.5400 0.5600 40,600 +0.01(+1.82%)
Feb 11, 2019 0.5600 0.5600 0.5400 0.5500 141,395 +0.00(+0.00%)
Feb 08, 2019 0.5400 0.5800 0.5300 0.5500 304,162 +0.01(+1.85%)
Feb 07, 2019 0.5000 0.5500 0.4950 0.5400 585,697 +0.05(+9.09%)
Feb 06, 2019 0.5000 0.5000 0.4900 0.4950 358,250 +0.00(+0.00%)
Feb 05, 2019 0.5000 0.5100 0.4950 0.4950 102,360 -0.01(-1.00%)
Feb 04, 2019 0.4900 0.5100 0.4900 0.5000 94,040 +0.02(+3.09%)
Feb 01, 2019 0.4950 0.5100 0.4850 0.4850 106,148 -0.02(-3.00%)
Jan 31, 2019 0.5000 0.5200 0.4950 0.5000 129,900 +0.01(+1.01%)
Jan 30, 2019 0.5100 0.5200 0.4950 0.4950 98,400 -0.02(-2.94%)
Jan 29, 2019 0.4950 0.5100 0.4950 0.5100 182,721 +0.02(+3.03%)
Jan 28, 2019 0.4950 0.5000 0.4950 0.4950 67,000 +0.00(+0.00%)
Jan 25, 2019 0.5100 0.5200 0.4950 0.4950 733,068 -0.01(-1.00%)
Jan 24, 2019 0.5000 0.5000 0.5000 0.5000 28,860 -0.01(-1.96%)
Jan 23, 2019 0.5100 0.5100 0.5100 0.5100 44,000 +0.00(+0.00%)
Jan 22, 2019 0.5400 0.5400 0.5000 0.5100 300,115 -0.02(-3.77%)
Jan 21, 2019 0.5100 0.5400 0.5100 0.5300 71,500 +0.03(+6.00%)
Jan 18, 2019 0.5000 0.5100 0.4950 0.5000 551,400 +0.00(+0.00%)
Jan 17, 2019 0.4950 0.5000 0.4950 0.5000 183,242 +0.01(+1.01%)
Jan 16, 2019 0.5000 0.5000 0.4900 0.4950 520,590 -0.01(-1.00%)
Jan 15, 2019 0.5000 0.5000 0.4950 0.5000 437,800 +0.00(+0.00%)
Jan 14, 2019 0.4900 0.5000 0.4900 0.5000 88,004 +0.01(+1.01%)
Jan 11, 2019 0.5000 0.5000 0.4950 0.4950 10,800 -0.01(-1.00%)
Jan 10, 2019 0.5000 0.5000 0.4950 0.5000 71,600 +0.00(+0.00%)
Jan 09, 2019 0.5100 0.5100 0.4900 0.5000 131,012 -0.01(-1.96%)
Jan 08, 2019 0.5000 0.5100 0.4950 0.5100 190,135 +0.02(+3.03%)
Jan 07, 2019 0.5000 0.5000 0.4950 0.4950 26,500 -0.01(-1.00%)
Jan 04, 2019 0.5000 0.5000 0.4850 0.5000 139,420 +0.01(+1.01%)
Jan 03, 2019 0.5200 0.5200 0.4850 0.4950 206,825 -0.03(-4.81%)
Jan 02, 2019 0.5400 0.5400 0.5200 0.5200 6,000 +0.00(+0.00%)
Dec 31, 2018 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 28, 2018 0.5100 0.5200 0.5000 0.5100 83,394 -0.01(-1.92%)
Dec 27, 2018 0.5400 0.5400 0.5200 0.5200 225,265 -0.01(-1.89%)
Dec 24, 2018 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Dec 21, 2018 0.5100 0.5200 0.5000 0.5100 79,764 +0.01(+2.00%)
Dec 20, 2018 0.5200 0.5200 0.5000 0.5000 144,050 -0.04(-7.41%)
Dec 19, 2018 0.5200 0.5400 0.5000 0.5400 43,300 +0.03(+5.88%)
Dec 18, 2018 0.5200 0.5300 0.5000 0.5100 59,000 +0.00(+0.00%)
Dec 17, 2018 0.5500 0.5500 0.5000 0.5100 258,673 -0.02(-3.77%)
Dec 14, 2018 0.5300 0.5600 0.5300 0.5300 65,800 -0.02(-3.64%)
Dec 13, 2018 0.5600 0.5600 0.5000 0.5500 314,977 +0.01(+1.85%)
Dec 12, 2018 0.5400 0.5500 0.5200 0.5400 158,671 -0.01(-1.82%)
Dec 11, 2018 0.5400 0.5600 0.5300 0.5500 202,416 +0.02(+3.77%)
Dec 10, 2018 0.5500 0.5500 0.5300 0.5300 138,500 -0.02(-3.64%)
Dec 07, 2018 0.5600 0.5600 0.5400 0.5500 134,250 +0.04(+7.84%)
Dec 06, 2018 0.4850 0.5600 0.4850 0.5100 209,552 +0.03(+6.25%)
Dec 05, 2018 0.5100 0.5200 0.4800 0.4800 50,860 -0.04(-7.69%)
Dec 04, 2018 0.5400 0.5400 0.5100 0.5200 71,584 -0.02(-3.70%)
Dec 03, 2018 0.5300 0.5500 0.5300 0.5400 114,364 +0.02(+3.85%)
Nov 30, 2018 0.4800 0.5200 0.4800 0.5200 82,924 +0.05(+9.47%)
Nov 29, 2018 0.4800 0.4850 0.4600 0.4750 121,184 -0.01(-2.06%)
Nov 28, 2018 0.5100 0.5100 0.4850 0.4850 123,200 -0.04(-6.73%)
Nov 27, 2018 0.5300 0.5300 0.5200 0.5200 42,520 +0.00(+0.00%)
Nov 26, 2018 0.5500 0.5500 0.5200 0.5200 31,500 -0.03(-5.45%)
Nov 23, 2018 0.5300 0.5900 0.5300 0.5500 78,734 +0.02(+3.77%)
Nov 22, 2018 0.5200 0.5300 0.5100 0.5300 19,986 +0.02(+3.92%)
Nov 21, 2018 0.5300 0.5300 0.5100 0.5100 22,833 -0.01(-1.92%)
Nov 20, 2018 0.5300 0.5400 0.5200 0.5200 99,900 -0.02(-3.70%)
Nov 19, 2018 0.5500 0.5500 0.5400 0.5400 33,500 +0.00(+0.00%)
Nov 16, 2018 0.5400 0.5400 0.5400 0.5400 4,218 -0.01(-1.82%)
Nov 15, 2018 0.5400 0.5500 0.5300 0.5500 47,000 +0.02(+3.77%)
Nov 14, 2018 0.5300 0.5300 0.5300 0.5300 10,920 -0.01(-1.85%)
Nov 13, 2018 0.5700 0.5700 0.5400 0.5400 24,000 -0.03(-5.26%)
Nov 12, 2018 0.5900 0.5900 0.5700 0.5700 45,027 -0.01(-1.72%)
Nov 09, 2018 0.5900 0.5900 0.5700 0.5800 47,869 +0.00(+0.00%)
Nov 08, 2018 0.5400 0.5900 0.5400 0.5800 67,806 +0.05(+9.43%)
Nov 07, 2018 0.5300 0.5400 0.5200 0.5300 31,000 +0.00(+0.00%)
Nov 06, 2018 0.5300 0.5300 0.5200 0.5300 60,500 +0.00(+0.00%)
Nov 05, 2018 0.5300 0.5300 0.5300 0.5300 6,410 +0.01(+1.92%)
Nov 02, 2018 0.5100 0.5300 0.5100 0.5200 13,691 -0.01(-1.89%)
Nov 01, 2018 0.5300 0.5300 0.5100 0.5300 15,000 +0.01(+1.92%)
Oct 31, 2018 0.5100 0.5200 0.5100 0.5200 6,500 +0.00(+0.00%)
Oct 30, 2018 0.5100 0.5200 0.5100 0.5200 38,833 -0.01(-1.89%)
Oct 29, 2018 0.5300 0.5300 0.5100 0.5300 50,000 +0.01(+1.92%)
Oct 26, 2018 0.5300 0.5300 0.5200 0.5200 98,098 -0.01(-1.89%)
Oct 25, 2018 0.5400 0.5400 0.5300 0.5300 4,200 -0.01(-1.85%)
Oct 24, 2018 0.5500 0.5500 0.5300 0.5400 26,126 +0.00(+0.00%)
Oct 23, 2018 0.5300 0.5400 0.5200 0.5400 25,450 +0.01(+1.89%)
Oct 22, 2018 0.5400 0.5500 0.5300 0.5300 16,500 -0.02(-3.64%)
Oct 19, 2018 0.5500 0.5500 0.5200 0.5500 145,459 +0.00(+0.00%)
Oct 18, 2018 0.5700 0.5700 0.5300 0.5500 145,900 -0.02(-3.51%)
Oct 17, 2018 0.5700 0.5800 0.5600 0.5700 86,000 +0.00(+0.00%)
Oct 16, 2018 0.5900 0.5900 0.5700 0.5700 17,489 -0.03(-5.00%)
Oct 15, 2018 0.5500 0.6000 0.5500 0.6000 127,770 +0.02(+3.45%)
Oct 12, 2018 0.6200 0.6200 0.5700 0.5800 121,994 -0.03(-4.92%)
Oct 11, 2018 0.5800 0.6100 0.5800 0.6100 31,672 +0.03(+5.17%)
Oct 10, 2018 0.6100 0.6100 0.5800 0.5800 151,905 -0.04(-6.45%)
Oct 09, 2018 0.6600 0.6600 0.6200 0.6200 167,329 -0.03(-4.62%)
Oct 05, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 04, 2018 0.6500 0.6600 0.6500 0.6500 80,580 +0.00(+0.00%)
Oct 03, 2018 0.6200 0.6500 0.6200 0.6500 55,200 +0.03(+4.84%)
Oct 02, 2018 0.6300 0.6300 0.6200 0.6200 26,500 -0.02(-3.13%)
Oct 01, 2018 0.6100 0.6400 0.6100 0.6400 93,999 +0.02(+3.23%)
Sep 28, 2018 0.6200 0.6300 0.6200 0.6200 35,666 +0.00(+0.00%)
Sep 27, 2018 0.6000 0.6200 0.6000 0.6200 113,057 +0.02(+3.33%)
Sep 26, 2018 0.6000 0.6200 0.5900 0.6000 154,243 -0.01(-1.64%)
Sep 25, 2018 0.6200 0.6300 0.6100 0.6100 45,500 -0.01(-1.61%)
Sep 24, 2018 0.6200 0.6400 0.6100 0.6200 53,746 +0.00(+0.00%)
Sep 21, 2018 0.6000 0.6400 0.6000 0.6200 67,500 +0.01(+1.64%)
Sep 20, 2018 0.6300 0.6300 0.6100 0.6100 75,482 -0.03(-4.69%)
Sep 19, 2018 0.6200 0.6400 0.5900 0.6400 215,053 +0.03(+4.92%)
Sep 18, 2018 0.6200 0.6300 0.6100 0.6100 97,819 -0.02(-3.17%)
Sep 17, 2018 0.6500 0.6700 0.6200 0.6300 158,629 +0.02(+3.28%)
Sep 14, 2018 0.6600 0.6600 0.6100 0.6100 133,900 -0.04(-6.15%)
Sep 13, 2018 0.6000 0.6500 0.6000 0.6500 235,785 +0.05(+8.33%)
Sep 12, 2018 0.6000 0.6000 0.5800 0.6000 112,552 +0.02(+3.45%)
Sep 11, 2018 0.6100 0.6100 0.5800 0.5800 84,512 -0.04(-6.45%)
Sep 10, 2018 0.5800 0.6200 0.5700 0.6200 186,767 +0.04(+6.90%)
Sep 07, 2018 0.5900 0.6000 0.5800 0.5800 115,516 +0.00(+0.00%)
Sep 06, 2018 0.5600 0.6100 0.5600 0.5800 184,104 +0.01(+1.75%)
Sep 05, 2018 0.5900 0.6000 0.5700 0.5700 97,062 -0.01(-1.72%)
Sep 04, 2018 0.5900 0.5900 0.5700 0.5800 81,301 -0.02(-3.33%)
Aug 31, 2018 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Aug 30, 2018 0.5400 0.5800 0.5400 0.5600 189,879 +0.02(+3.70%)
Aug 29, 2018 0.5400 0.5600 0.5400 0.5400 127,628 -0.01(-1.82%)
Aug 28, 2018 0.5500 0.5600 0.5400 0.5500 106,169 +0.01(+1.85%)
Aug 27, 2018 0.5800 0.5800 0.5400 0.5400 455,183 -0.03(-5.26%)
Aug 24, 2018 0.5800 0.5900 0.5700 0.5700 38,500 -0.01(-1.72%)
Aug 23, 2018 0.5900 0.6000 0.5800 0.5800 110,500 +0.00(+0.00%)
Aug 22, 2018 0.5800 0.5800 0.5800 0.5800 34,820 +0.00(+0.00%)
Aug 21, 2018 0.6000 0.6000 0.5700 0.5800 143,072 -0.02(-3.33%)
Aug 20, 2018 0.6000 0.6100 0.5900 0.6000 284,683 +0.01(+1.69%)
Aug 17, 2018 0.6000 0.6100 0.5900 0.5900 247,401 -0.01(-1.67%)
Aug 16, 2018 0.5700 0.6000 0.5700 0.6000 208,288 +0.04(+7.14%)
Aug 15, 2018 0.6000 0.6000 0.5600 0.5600 147,450 -0.04(-6.67%)
Aug 14, 2018 0.5500 0.6000 0.5500 0.6000 403,350 +0.05(+9.09%)
Aug 13, 2018 0.5800 0.5800 0.5500 0.5500 36,729 -0.04(-6.78%)
Aug 10, 2018 0.5900 0.6000 0.5900 0.5900 55,500 -0.01(-1.67%)
Aug 09, 2018 0.5700 0.6000 0.5700 0.6000 191,200 +0.02(+3.45%)
Aug 08, 2018 0.5600 0.5800 0.5300 0.5800 257,719 +0.05(+9.43%)
Aug 07, 2018 0.5500 0.5500 0.5300 0.5300 74,073 -0.02(-3.64%)
Aug 03, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 02, 2018 0.5500 0.5600 0.5300 0.5500 89,176 +0.00(+0.00%)
Aug 01, 2018 0.5700 0.5700 0.5500 0.5500 64,775 -0.02(-3.51%)
Jul 31, 2018 0.5700 0.5800 0.5700 0.5700 11,900 +0.00(+0.00%)
Jul 30, 2018 0.5600 0.5700 0.5600 0.5700 10,522 -0.01(-1.72%)
Jul 27, 2018 0.5700 0.5800 0.5600 0.5800 39,425 +0.02(+3.57%)
Jul 26, 2018 0.5700 0.5800 0.5600 0.5600 43,135 +0.00(+0.00%)
Jul 25, 2018 0.5800 0.5900 0.5500 0.5600 46,991 +0.01(+1.82%)
Jul 24, 2018 0.5800 0.6000 0.5500 0.5500 80,498 -0.03(-5.17%)
Jul 23, 2018 0.5600 0.5800 0.5600 0.5800 12,100 +0.03(+5.45%)
Jul 20, 2018 0.5900 0.5900 0.5500 0.5500 52,200 -0.04(-6.78%)
Jul 19, 2018 0.5800 0.5900 0.5800 0.5900 9,000 +0.00(+0.00%)
Jul 18, 2018 0.5800 0.5900 0.5400 0.5900 82,750 +0.00(+0.00%)
Jul 17, 2018 0.5900 0.6100 0.5900 0.5900 158,238 +0.01(+1.72%)
Jul 16, 2018 0.5900 0.5900 0.5800 0.5800 47,500 -0.02(-3.33%)
Jul 13, 2018 0.6000 0.6000 0.6000 0.6000 6,500 +0.00(+0.00%)
Jul 12, 2018 0.6000 0.6200 0.5900 0.6000 33,167 +0.01(+1.69%)
Jul 11, 2018 0.6000 0.6300 0.5900 0.5900 150,562 -0.02(-3.28%)
Jul 10, 2018 0.6100 0.6100 0.6100 0.6100 8,100 +0.00(+0.00%)
Jul 09, 2018 0.6000 0.6000 0.5900 0.6100 127,261 +0.01(+1.67%)
Jul 06, 2018 0.6100 0.6100 0.6000 0.6000 17,483 -0.01(-1.64%)
Jul 05, 2018 0.6100 0.6100 0.6000 0.6100 112,810 +0.00(+0.00%)
Jul 04, 2018 0.6100 0.6200 0.6100 0.6100 44,000 +0.00(+0.00%)
Jul 03, 2018 0.5800 0.6200 0.5800 0.6100 111,700 +0.03(+5.17%)
Jun 29, 2018 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jun 28, 2018 0.5800 0.6000 0.5700 0.6000 61,895 +0.03(+5.26%)
Jun 27, 2018 0.6000 0.6100 0.5700 0.5700 72,640 -0.03(-5.00%)
Jun 26, 2018 0.6300 0.6300 0.6000 0.6000 101,777 -0.03(-4.76%)
Jun 25, 2018 0.6300 0.6400 0.6200 0.6300 82,500 +0.00(+0.00%)
Jun 22, 2018 0.6200 0.6300 0.6200 0.6300 8,000 +0.01(+1.61%)
Jun 21, 2018 0.6200 0.6400 0.6000 0.6200 114,800 +0.00(+0.00%)
Jun 20, 2018 0.6000 0.6300 0.6000 0.6200 330,770 +0.02(+3.33%)
Jun 19, 2018 0.5800 0.6100 0.5800 0.6000 306,122 +0.03(+5.26%)
Jun 18, 2018 0.5500 0.5800 0.5500 0.5700 42,929 +0.03(+5.56%)
Jun 15, 2018 0.5500 0.5300 0.5400 14,000 -0.01(-1.82%)
Jun 14, 2018 0.5300 0.5500 0.5300 0.5500 71,220 +0.01(+1.85%)
Jun 13, 2018 0.5400 0.5500 0.5100 0.5400 171,232 -0.01(-1.82%)
Jun 12, 2018 0.5500 0.5500 0.5400 0.5500 77,355 +0.00(+0.00%)
Jun 11, 2018 0.5400 0.5500 0.5400 0.5500 34,369 -0.01(-1.79%)
Jun 08, 2018 0.5500 0.5600 0.5500 0.5600 18,771 +0.02(+3.70%)
Jun 07, 2018 0.5400 0.5400 0.5300 0.5400 39,450 +0.01(+1.89%)
Jun 06, 2018 0.5300 0.5300 0.5300 0.5300 7,700 +0.01(+1.92%)
Jun 05, 2018 0.5300 0.5400 0.5100 0.5200 173,635 -0.01(-1.89%)
Jun 04, 2018 0.5800 0.5800 0.5300 0.5300 39,065 -0.04(-7.02%)
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.