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

Osisko Metals Inc (TSV: OM )

0.2450 -0.0150 (-5.77%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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, 2021 0.4900 0.4900 0.4850 0.4850 22,000 -0.01(-1.02%)
May 28, 2021 0.5000 0.5000 0.4900 0.4900 55,458 -0.01(-2.00%)
May 27, 2021 0.4800 0.5200 0.4700 0.5000 298,050 +0.02(+3.09%)
May 26, 2021 0.4700 0.4850 0.4700 0.4850 50,600 +0.01(+2.11%)
May 25, 2021 0.4800 0.4850 0.4750 0.4750 38,727 -0.02(-3.06%)
May 21, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 20, 2021 0.4900 0.4950 0.4850 0.4900 64,400 -0.01(-1.01%)
May 19, 2021 0.4800 0.4950 0.4800 0.4950 112,530 +0.02(+4.21%)
May 18, 2021 0.4950 0.4950 0.4700 0.4750 196,080 -0.02(-4.04%)
May 17, 2021 0.4800 0.4950 0.4800 0.4950 165,830 +0.02(+4.21%)
May 14, 2021 0.4700 0.4800 0.4650 0.4750 96,000 +0.00(+0.00%)
May 13, 2021 0.4850 0.4850 0.4700 0.4750 64,397 -0.01(-2.06%)
May 12, 2021 0.4800 0.4900 0.4800 0.4850 203,310 +0.01(+1.04%)
May 11, 2021 0.4700 0.4850 0.4700 0.4800 247,185 +0.01(+2.13%)
May 10, 2021 0.4450 0.4700 0.4450 0.4700 189,301 +0.02(+4.44%)
May 07, 2021 0.4450 0.4550 0.4450 0.4500 128,785 +0.01(+1.12%)
May 06, 2021 0.4400 0.4450 0.4350 0.4450 185,214 +0.01(+1.14%)
May 05, 2021 0.4400 0.4450 0.4400 0.4400 165,151 +0.01(+1.15%)
May 04, 2021 0.4350 0.4400 0.4300 0.4350 234,186 +0.01(+1.16%)
May 03, 2021 0.4350 0.4450 0.4300 0.4300 149,317 -0.01(-2.27%)
Apr 30, 2021 0.4400 0.4400 0.4400 0.4400 8,701 +0.00(+0.00%)
Apr 29, 2021 0.4300 0.4400 0.4300 0.4400 127,501 +0.01(+1.15%)
Apr 27, 2021 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Apr 26, 2021 0.4400 0.4400 0.4300 0.4350 75,286 -0.01(-1.14%)
Apr 23, 2021 0.4400 0.4400 0.4400 0.4400 12,352 -0.01(-1.12%)
Apr 22, 2021 0.4450 0.4450 0.4450 318 +0.00(+0.00%)
Apr 21, 2021 0.4350 0.4450 0.4350 0.4450 68,065 +0.01(+2.30%)
Apr 20, 2021 0.4350 0.4350 0.4350 0.4350 7,000 +0.00(+0.00%)
Apr 19, 2021 0.4350 0.4350 0.4350 0.4350 17,108 -0.01(-1.14%)
Apr 16, 2021 0.4500 0.4500 0.4400 0.4400 11,572 -0.01(-2.22%)
Apr 15, 2021 0.4300 0.4500 0.4300 0.4500 28,217 +0.02(+4.65%)
Apr 14, 2021 0.4350 0.4350 0.4300 0.4300 32,142 -0.01(-1.15%)
Apr 13, 2021 0.4350 0.4350 0.4350 0.4350 2,342 -0.01(-1.14%)
Apr 12, 2021 0.4450 0.4450 0.4300 0.4400 83,380 -0.01(-1.12%)
Apr 09, 2021 0.4500 0.4500 0.4350 0.4450 57,100 +0.00(+0.00%)
Apr 08, 2021 0.4500 0.4500 0.4450 0.4450 21,603 -0.01(-1.11%)
Apr 07, 2021 0.4600 0.4600 0.4500 0.4500 14,972 -0.02(-3.23%)
Apr 06, 2021 0.4400 0.4650 0.4400 0.4650 93,602 +0.03(+5.68%)
Apr 05, 2021 0.4400 0.4400 0.4400 0.4400 6,359 +0.01(+1.15%)
Apr 01, 2021 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Mar 31, 2021 0.4300 0.4300 0.4300 0.4300 17,846 +0.00(+0.00%)
Mar 30, 2021 0.4350 0.4400 0.4200 0.4300 46,800 -0.01(-1.15%)
Mar 29, 2021 0.4300 0.4400 0.4300 0.4350 40,079 +0.00(+0.00%)
Mar 26, 2021 0.4450 0.4450 0.4300 0.4350 71,340 -0.01(-1.14%)
Mar 25, 2021 0.4400 0.4400 0.4400 0.4400 11,380 -0.01(-2.22%)
Mar 24, 2021 0.4400 0.4500 0.4300 0.4500 79,326 +0.01(+2.27%)
Mar 23, 2021 0.4550 0.4550 0.4400 0.4400 87,467 -0.02(-3.30%)
Mar 22, 2021 0.4400 0.4600 0.4400 0.4550 169,676 +0.03(+5.81%)
Mar 19, 2021 0.4350 0.4350 0.4300 0.4300 85,253 -0.02(-3.37%)
Mar 18, 2021 0.4350 0.4450 0.4350 0.4450 71,001 +0.01(+2.30%)
Mar 17, 2021 0.4500 0.4500 0.4350 0.4350 39,094 -0.01(-1.14%)
Mar 16, 2021 0.4450 0.4450 0.4400 0.4400 57,966 +0.01(+2.33%)
Mar 15, 2021 0.4350 0.4400 0.4300 0.4300 94,739 -0.01(-2.27%)
Mar 12, 2021 0.4500 0.4500 0.4400 0.4400 27,807 -0.01(-1.12%)
Mar 11, 2021 0.4500 0.4500 0.4450 0.4450 77,728 -0.01(-1.11%)
Mar 10, 2021 0.4500 0.4500 0.4400 0.4500 178,525 +0.01(+1.12%)
Mar 09, 2021 0.4400 0.4500 0.4200 0.4450 334,931 +0.01(+1.14%)
Mar 08, 2021 0.4250 0.4400 0.4250 0.4400 145,936 +0.02(+4.76%)
Mar 05, 2021 0.4300 0.4300 0.4200 0.4200 64,215 -0.01(-1.18%)
Mar 04, 2021 0.4400 0.4400 0.4250 0.4250 50,443 -0.02(-3.41%)
Mar 03, 2021 0.4400 0.4400 0.4300 0.4400 101,218 +0.02(+4.76%)
Mar 02, 2021 0.4300 0.4400 0.4200 0.4200 110,234 -0.01(-1.18%)
Mar 01, 2021 0.4250 0.4250 0.4050 0.4250 63,645 +0.01(+1.19%)
Feb 26, 2021 0.4250 0.4250 0.4100 0.4200 34,001 +0.00(+0.00%)
Feb 25, 2021 0.4300 0.4300 0.4100 0.4200 171,552 -0.01(-1.18%)
Feb 24, 2021 0.4300 0.4300 0.4250 0.4250 24,383 +0.01(+1.19%)
Feb 23, 2021 0.4350 0.4400 0.4150 0.4200 147,444 -0.02(-4.55%)
Feb 22, 2021 0.4400 0.4400 0.4400 0.4400 73,665 +0.00(+0.00%)
Feb 19, 2021 0.4200 0.4450 0.4200 0.4400 177,278 +0.03(+6.02%)
Feb 18, 2021 0.4200 0.4200 0.4100 0.4150 117,301 -0.01(-1.19%)
Feb 17, 2021 0.4200 0.4200 0.4150 0.4200 67,230 +0.00(+0.00%)
Feb 16, 2021 0.4200 0.4200 0.4050 0.4200 108,930 +0.01(+2.44%)
Feb 12, 2021 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Feb 11, 2021 0.4200 0.4300 0.4200 0.4200 94,320 -0.01(-1.18%)
Feb 10, 2021 0.4100 0.4300 0.4100 0.4250 113,047 +0.02(+3.66%)
Feb 09, 2021 0.4000 0.4150 0.4000 0.4100 154,651 +0.01(+2.50%)
Feb 08, 2021 0.4050 0.4050 0.4000 0.4000 88,763 -0.01(-2.44%)
Feb 05, 2021 0.4050 0.4100 0.4050 0.4100 60,802 +0.00(+1.23%)
Feb 04, 2021 0.4150 0.4150 0.4050 0.4050 28,302 -0.00(-1.22%)
Feb 03, 2021 0.4100 0.4100 0.4050 0.4100 97,016 +0.00(+0.00%)
Feb 02, 2021 0.3900 0.4100 0.3900 0.4100 197,000 +0.00(+1.23%)
Feb 01, 2021 0.4150 0.4200 0.4000 0.4050 39,991 -0.00(-1.22%)
Jan 29, 2021 0.4050 0.4100 0.4000 0.4100 39,066 +0.01(+2.50%)
Jan 28, 2021 0.4000 0.4050 0.3900 0.4000 170,687 +0.00(+0.00%)
Jan 27, 2021 0.4050 0.4100 0.4000 0.4000 142,837 -0.01(-2.44%)
Jan 26, 2021 0.4200 0.4200 0.4100 0.4100 21,517 -0.01(-1.20%)
Jan 25, 2021 0.4200 0.4200 0.4050 0.4150 215,879 -0.01(-2.35%)
Jan 22, 2021 0.4400 0.4400 0.4250 0.4250 93,927 -0.02(-3.41%)
Jan 21, 2021 0.4400 0.4400 0.4300 0.4400 82,220 -0.01(-1.12%)
Jan 20, 2021 0.4550 0.4600 0.4250 0.4450 246,419 -0.02(-4.30%)
Jan 19, 2021 0.4450 0.4650 0.4350 0.4650 53,258 +0.03(+6.90%)
Jan 18, 2021 0.4700 0.4750 0.4350 0.4350 267,690 -0.04(-9.37%)
Jan 15, 2021 0.4650 0.4800 0.4550 0.4800 245,984 +0.01(+3.23%)
Jan 14, 2021 0.4700 0.4700 0.4650 0.4650 7,542 +0.00(+0.00%)
Jan 13, 2021 0.4700 0.4700 0.4600 0.4650 25,758 +0.01(+1.09%)
Jan 12, 2021 0.4700 0.4700 0.4600 0.4600 185,500 -0.01(-3.16%)
Jan 11, 2021 0.4700 0.4750 0.4650 0.4750 84,917 -0.01(-1.04%)
Jan 08, 2021 0.4850 0.4850 0.4750 0.4800 99,415 -0.01(-2.04%)
Jan 07, 2021 0.4850 0.4900 0.4800 0.4900 72,128 +0.01(+2.08%)
Jan 06, 2021 0.4600 0.4850 0.4600 0.4800 177,701 +0.01(+2.13%)
Jan 05, 2021 0.4500 0.4700 0.4500 0.4700 90,400 +0.02(+4.44%)
Jan 04, 2021 0.4500 0.4500 0.4350 0.4500 128,401 +0.01(+2.27%)
Dec 31, 2020 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Dec 30, 2020 0.4300 0.4300 0.4250 0.4300 124,650 -0.01(-1.15%)
Dec 29, 2020 0.4500 0.4500 0.4200 0.4350 388,556 -0.02(-3.33%)
Dec 24, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Dec 23, 2020 0.4650 0.4650 0.4550 0.4600 29,543 +0.00(+0.00%)
Dec 22, 2020 0.4500 0.4600 0.4500 0.4600 65,505 +0.01(+2.22%)
Dec 21, 2020 0.4400 0.4500 0.4350 0.4500 81,433 +0.01(+2.27%)
Dec 18, 2020 0.4350 0.4400 0.4300 0.4400 83,772 +0.01(+2.33%)
Dec 17, 2020 0.4400 0.4400 0.4250 0.4300 147,216 -0.01(-2.27%)
Dec 16, 2020 0.4300 0.4400 0.4300 0.4400 91,540 +0.00(+0.00%)
Dec 15, 2020 0.4400 0.4500 0.4300 0.4400 71,028 -0.01(-2.22%)
Dec 14, 2020 0.4500 0.4500 0.4350 0.4500 86,724 +0.00(+0.00%)
Dec 11, 2020 0.4400 0.4500 0.4350 0.4500 190,767 +0.02(+4.65%)
Dec 10, 2020 0.4900 0.4900 0.4150 0.4300 514,500 -0.05(-10.42%)
Dec 09, 2020 0.5000 0.5100 0.4800 0.4800 457,648 -0.02(-3.03%)
Dec 08, 2020 0.4800 0.4950 0.4800 0.4950 86,095 +0.01(+2.06%)
Dec 07, 2020 0.4700 0.4900 0.4700 0.4850 226,551 +0.02(+5.43%)
Dec 04, 2020 0.4650 0.4650 0.4550 0.4600 28,694 -0.01(-2.13%)
Dec 03, 2020 0.4650 0.4750 0.4500 0.4700 204,000 +0.00(+0.00%)
Dec 02, 2020 0.4900 0.4900 0.4700 0.4700 128,054 -0.01(-1.05%)
Dec 01, 2020 0.4500 0.4800 0.4500 0.4750 516,779 +0.03(+6.74%)
Nov 30, 2020 0.4300 0.4500 0.4300 0.4450 183,815 +0.01(+2.30%)
Nov 27, 2020 0.4300 0.4350 0.4150 0.4350 59,833 +0.01(+1.16%)
Nov 26, 2020 0.4350 0.4400 0.4300 0.4300 33,871 -0.01(-1.15%)
Nov 25, 2020 0.4400 0.4400 0.4300 0.4350 13,710 -0.01(-1.14%)
Nov 24, 2020 0.4150 0.4450 0.4050 0.4400 192,400 +0.03(+7.32%)
Nov 23, 2020 0.4150 0.4150 0.4050 0.4100 37,581 -0.01(-1.20%)
Nov 20, 2020 0.4050 0.4150 0.4000 0.4150 247,451 +0.01(+2.47%)
Nov 19, 2020 0.3950 0.4050 0.3950 0.4050 10,500 +0.01(+2.53%)
Nov 18, 2020 0.4050 0.4050 0.3950 0.3950 61,210 -0.01(-1.25%)
Nov 17, 2020 0.3950 0.4000 0.3950 0.4000 52,000 +0.00(+0.00%)
Nov 16, 2020 0.4050 0.4050 0.4000 0.4000 128,192 +0.00(+0.00%)
Nov 13, 2020 0.3900 0.4000 0.3850 0.4000 148,519 +0.01(+1.27%)
Nov 12, 2020 0.3850 0.4000 0.3800 0.3950 47,500 +0.01(+2.60%)
Nov 11, 2020 0.3850 0.3850 0.3850 0.3850 19,500 +0.00(+0.00%)
Nov 10, 2020 0.3900 0.3900 0.3800 0.3850 50,100 -0.01(-1.28%)
Nov 09, 2020 0.3750 0.3900 0.3700 0.3900 208,350 +0.02(+5.41%)
Nov 06, 2020 0.3600 0.3750 0.3600 0.3700 68,550 +0.02(+4.23%)
Nov 05, 2020 0.3600 0.3600 0.3500 0.3550 46,101 +0.01(+1.43%)
Nov 04, 2020 0.3750 0.3750 0.3500 0.3500 214,769 -0.02(-4.11%)
Nov 03, 2020 0.3750 0.3750 0.3650 0.3650 84,100 -0.01(-1.35%)
Nov 02, 2020 0.3800 0.3800 0.3700 0.3700 28,066 -0.01(-2.63%)
Oct 30, 2020 0.3700 0.3800 0.3700 0.3800 10,002 +0.01(+2.70%)
Oct 29, 2020 0.3750 0.3750 0.3650 0.3700 64,300 -0.01(-1.33%)
Oct 28, 2020 0.3800 0.3800 0.3700 0.3750 180,303 -0.01(-1.32%)
Oct 27, 2020 0.3850 0.3850 0.3800 0.3800 64,595 -0.01(-2.56%)
Oct 26, 2020 0.3950 0.3950 0.3900 0.3900 24,291 -0.01(-1.27%)
Oct 23, 2020 0.3950 0.3950 0.3950 0.3950 9,505 +0.00(+0.00%)
Oct 22, 2020 0.4000 0.4000 0.3950 0.3950 8,500 -0.01(-1.25%)
Oct 21, 2020 0.3950 0.4000 0.3950 0.4000 29,147 +0.00(+0.00%)
Oct 20, 2020 0.4000 0.4050 0.4000 0.4000 105,500 +0.01(+2.56%)
Oct 19, 2020 0.3950 0.3950 0.3850 0.3900 50,486 +0.00(+0.00%)
Oct 16, 2020 0.3900 0.3900 0.3750 0.3900 198,208 +0.00(+0.00%)
Oct 15, 2020 0.3900 0.3950 0.3800 0.3900 92,733 +0.00(+0.00%)
Oct 14, 2020 0.4000 0.4000 0.3900 0.3900 59,000 -0.01(-1.27%)
Oct 13, 2020 0.4000 0.4050 0.3950 0.3950 119,500 -0.01(-1.25%)
Oct 09, 2020 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Oct 08, 2020 0.4000 0.4100 0.4000 0.4050 284,276 +0.01(+1.25%)
Oct 07, 2020 0.3800 0.4400 0.3750 0.4000 354,082 +0.03(+6.67%)
Oct 06, 2020 0.3950 0.4000 0.3750 0.3750 90,791 -0.02(-5.06%)
Oct 05, 2020 0.3800 0.4000 0.3800 0.3950 303,000 +0.03(+6.76%)
Oct 02, 2020 0.3900 0.3900 0.3600 0.3700 174,211 -0.01(-2.63%)
Oct 01, 2020 0.3800 0.3900 0.3650 0.3800 161,919 +0.00(+0.00%)
Sep 30, 2020 0.3850 0.3850 0.3750 0.3800 24,700 -0.01(-2.56%)
Sep 29, 2020 0.3950 0.3950 0.3900 0.3900 27,016 -0.01(-1.27%)
Sep 28, 2020 0.3950 0.4000 0.3950 0.3950 46,101 +0.00(+0.00%)
Sep 25, 2020 0.3900 0.3950 0.3900 0.3950 34,619 +0.01(+1.28%)
Sep 24, 2020 0.3900 0.4000 0.3850 0.3900 65,000 +0.00(+0.00%)
Sep 23, 2020 0.4000 0.4050 0.3900 0.3900 169,575 -0.02(-3.70%)
Sep 22, 2020 0.4200 0.4200 0.4050 0.4050 79,500 -0.01(-2.41%)
Sep 21, 2020 0.4400 0.4400 0.4150 0.4150 42,375 -0.02(-4.60%)
Sep 18, 2020 0.4300 0.4400 0.4250 0.4350 94,399 +0.02(+4.82%)
Sep 17, 2020 0.4200 0.4200 0.4150 0.4150 64,487 -0.01(-2.35%)
Sep 16, 2020 0.4100 0.4250 0.4100 0.4250 95,955 +0.01(+1.19%)
Sep 15, 2020 0.4100 0.4200 0.3950 0.4200 74,355 +0.02(+6.33%)
Sep 14, 2020 0.4050 0.4200 0.3950 0.3950 306,251 -0.01(-1.25%)
Sep 11, 2020 0.4050 0.4050 0.3950 0.4000 41,416 +0.00(+0.00%)
Sep 10, 2020 0.4050 0.4050 0.4000 0.4000 149,130 +0.00(+0.00%)
Sep 09, 2020 0.4100 0.4100 0.4000 0.4000 46,999 -0.01(-1.23%)
Sep 08, 2020 0.4100 0.4100 0.4000 0.4050 45,000 -0.00(-1.22%)
Sep 04, 2020 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Sep 03, 2020 0.4250 0.4250 0.4150 0.4150 59,000 -0.01(-2.35%)
Sep 02, 2020 0.4150 0.4250 0.4150 0.4250 51,514 +0.00(+0.00%)
Sep 01, 2020 0.4150 0.4250 0.4150 0.4250 21,550 +0.01(+2.41%)
Aug 31, 2020 0.4200 0.4200 0.4100 0.4150 44,847 +0.01(+1.22%)
Aug 28, 2020 0.4150 0.4150 0.4100 0.4100 34,419 +0.00(+0.00%)
Aug 27, 2020 0.4100 0.4100 0.4050 0.4100 41,000 +0.00(+0.00%)
Aug 26, 2020 0.4200 0.4200 0.4100 0.4100 66,501 +0.00(+0.00%)
Aug 25, 2020 0.4250 0.4300 0.4100 0.4100 39,400 -0.01(-2.38%)
Aug 24, 2020 0.4100 0.4200 0.4100 0.4200 2,300 +0.01(+2.44%)
Aug 21, 2020 0.4200 0.4200 0.4100 0.4100 32,725 -0.01(-1.20%)
Aug 20, 2020 0.4200 0.4200 0.4150 0.4150 22,850 -0.01(-1.19%)
Aug 19, 2020 0.4250 0.4250 0.4100 0.4200 47,100 +0.00(+0.00%)
Aug 18, 2020 0.4200 0.4300 0.4200 0.4200 47,629 +0.00(+0.00%)
Aug 17, 2020 0.4200 0.4350 0.4200 0.4200 49,250 -0.01(-1.18%)
Aug 14, 2020 0.4250 0.4300 0.4250 0.4250 6,500 -0.01(-1.16%)
Aug 13, 2020 0.4400 0.4400 0.4300 0.4300 22,569 -0.01(-1.15%)
Aug 12, 2020 0.4450 0.4450 0.4350 0.4350 26,833 -0.01(-2.25%)
Aug 11, 2020 0.4650 0.4650 0.4450 0.4450 67,290 -0.02(-3.26%)
Aug 10, 2020 0.4400 0.4800 0.4400 0.4600 85,059 +0.03(+6.98%)
Aug 07, 2020 0.4350 0.4400 0.4300 0.4300 29,660 +0.00(+0.00%)
Aug 06, 2020 0.4200 0.4300 0.4200 0.4300 78,000 +0.01(+1.18%)
Aug 05, 2020 0.4300 0.4350 0.4200 0.4250 222,646 -0.01(-2.30%)
Aug 04, 2020 0.4300 0.4400 0.4300 0.4350 48,500 +0.00(+0.00%)
Jul 31, 2020 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Jul 30, 2020 0.4350 0.4350 0.4300 0.4300 24,991 -0.02(-4.44%)
Jul 29, 2020 0.4300 0.4500 0.4300 0.4500 30,209 +0.03(+5.88%)
Jul 28, 2020 0.4200 0.4300 0.4100 0.4250 112,750 +0.01(+1.19%)
Jul 27, 2020 0.4100 0.4300 0.4100 0.4200 57,000 +0.01(+3.70%)
Jul 24, 2020 0.4100 0.4100 0.4000 0.4050 77,200 +0.01(+1.25%)
Jul 23, 2020 0.4000 0.4100 0.4000 0.4000 96,800 -0.01(-1.23%)
Jul 22, 2020 0.4100 0.4100 0.4050 0.4050 63,163 -0.01(-3.57%)
Jul 21, 2020 0.4100 0.4200 0.4000 0.4200 100,950 +0.01(+2.44%)
Jul 20, 2020 0.3900 0.4250 0.3900 0.4100 410,662 +0.02(+5.13%)
Jul 17, 2020 0.3900 0.3900 0.3850 0.3900 143,706 +0.00(+0.00%)
Jul 16, 2020 0.3900 0.3900 0.3850 0.3900 50,954 +0.00(+0.00%)
Jul 15, 2020 0.3900 0.3900 0.3900 0.3900 204,500 +0.00(+0.00%)
Jul 14, 2020 0.3900 0.3900 0.3850 0.3900 42,500 +0.01(+1.30%)
Jul 13, 2020 0.3900 0.3900 0.3850 0.3850 101,109 +0.00(+0.00%)
Jul 10, 2020 0.4000 0.4000 0.3750 0.3850 367,262 -0.02(-4.94%)
Jul 09, 2020 0.4200 0.4200 0.3950 0.4050 319,957 +0.00(+0.00%)
Jul 08, 2020 0.4200 0.4200 0.4050 0.4050 122,902 -0.00(-1.22%)
Jul 07, 2020 0.4200 0.4200 0.4050 0.4100 177,999 -0.01(-1.20%)
Jul 06, 2020 0.4200 0.4300 0.4150 0.4150 137,900 -0.01(-1.19%)
Jul 03, 2020 0.4100 0.4200 0.4050 0.4200 90,930 +0.01(+2.44%)
Jul 02, 2020 0.4200 0.4200 0.3950 0.4100 136,089 -0.01(-2.38%)
Jun 30, 2020 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 29, 2020 0.4300 0.4300 0.4100 0.4100 125,530 -0.01(-2.38%)
Jun 26, 2020 0.4300 0.4300 0.4200 0.4200 204,500 -0.01(-2.33%)
Jun 25, 2020 0.4350 0.4350 0.4300 0.4300 15,000 +0.01(+2.38%)
Jun 24, 2020 0.4500 0.4500 0.4200 0.4200 407,542 -0.02(-4.55%)
Jun 23, 2020 0.4700 0.4700 0.4350 0.4400 524,690 -0.03(-6.38%)
Jun 22, 2020 0.4850 0.4850 0.4600 0.4700 107,000 +0.01(+2.17%)
Jun 19, 2020 0.4900 0.4900 0.4500 0.4600 87,900 -0.01(-1.08%)
Jun 18, 2020 0.4600 0.4650 0.4550 0.4650 35,840 +0.01(+2.20%)
Jun 17, 2020 0.4700 0.4700 0.4500 0.4550 134,973 +0.01(+1.11%)
Jun 16, 2020 0.5000 0.5000 0.4500 0.4500 226,466 -0.02(-4.26%)
Jun 15, 2020 0.4650 0.4700 0.4600 0.4700 65,682 +0.00(+1.08%)
Jun 12, 2020 0.4800 0.4800 0.4650 0.4650 13,500 -0.01(-3.12%)
Jun 11, 2020 0.4900 0.4900 0.4650 0.4800 58,780 -0.02(-4.00%)
Jun 10, 2020 0.5200 0.5200 0.4950 0.5000 69,800 -0.02(-3.85%)
Jun 09, 2020 0.5000 0.5200 0.4950 0.5200 96,000 +0.00(+0.00%)
Jun 08, 2020 0.5000 0.5200 0.5000 0.5200 120,394 +0.03(+5.05%)
Jun 05, 2020 0.4950 0.5100 0.4950 0.4950 59,128 -0.01(-1.00%)
Jun 04, 2020 0.5000 0.5000 0.5000 0.5000 16,570 +0.00(+0.00%)
Jun 03, 2020 0.4900 0.5000 0.4850 0.5000 13,000 +0.01(+2.04%)
Jun 02, 2020 0.4700 0.5200 0.4700 0.4900 151,002 +0.03(+6.52%)
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.