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

Lynas Corp (OP: LYSCF )

4.300 -0.030 (-0.69%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 10, 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 (%)
Sep 30, 2014 0.0747 0.0750 0.0700 0.0730 220,450 -0.00(-5.19%)
Sep 29, 2014 0.0800 0.0840 0.0762 0.0770 1,326,155 -0.05(-40.77%)
Sep 26, 2014 0.1040 0.1300 0.1040 0.1300 50,300 +0.01(+10.17%)
Sep 25, 2014 0.1201 0.1201 0.1180 0.1180 218,950 -0.01(-9.23%)
Sep 24, 2014 0.1047 0.1300 0.1041 0.1300 528,017 +0.03(+27.83%)
Sep 23, 2014 0.1010 0.1019 0.1010 0.1017 107,500 -0.00(-0.29%)
Sep 22, 2014 0.1009 0.1029 0.1009 0.1020 67,039 -0.01(-6.76%)
Sep 19, 2014 0.1060 0.1100 0.1060 0.1094 235,600 +0.00(+2.05%)
Sep 18, 2014 0.1022 0.1080 0.1021 0.1072 295,397 +0.01(+5.82%)
Sep 17, 2014 0.1068 0.1072 0.1011 0.1013 296,984 -0.01(-7.91%)
Sep 16, 2014 0.1110 0.1150 0.1080 0.1100 861,522 -0.01(-6.78%)
Sep 15, 2014 0.1163 0.1230 0.1162 0.1180 446,930 -0.02(-12.20%)
Sep 12, 2014 0.1342 0.1372 0.1342 0.1344 34,180 -0.00(-2.61%)
Sep 11, 2014 0.1372 0.1380 0.1370 0.1380 20,600 +0.00(+0.00%)
Sep 10, 2014 0.1365 0.1400 0.1365 0.1380 190,768 -0.00(-1.43%)
Sep 09, 2014 0.1380 0.1460 0.1380 0.1400 175,850 +0.00(+2.19%)
Sep 08, 2014 0.1500 0.1518 0.1370 0.1370 82,487 -0.01(-9.21%)
Sep 05, 2014 0.1494 0.1510 0.1494 0.1509 95,764 +0.00(+0.40%)
Sep 04, 2014 0.1570 0.1570 0.1430 0.1503 49,650 -0.00(-2.40%)
Sep 03, 2014 0.1540 0.1600 0.1540 0.1540 61,800 -0.02(-8.88%)
Sep 02, 2014 0.1425 0.1700 0.1397 0.1690 550,505 +0.02(+16.55%)
Aug 29, 2014 0.1450 0.1450 0.1450 0 -0.00(-2.03%)
Aug 28, 2014 0.1400 0.1480 0.1380 0.1480 63,950 +0.00(+2.78%)
Aug 27, 2014 0.1491 0.1491 0.1405 0.1440 98,538 -0.00(-0.76%)
Aug 26, 2014 0.1390 0.1475 0.1390 0.1451 28,330 +0.00(+3.50%)
Aug 25, 2014 0.1486 0.1486 0.1400 0.1402 87,850 -0.01(-6.91%)
Aug 22, 2014 0.1491 0.1529 0.1491 0.1506 28,700 +0.00(+0.40%)
Aug 21, 2014 0.1487 0.1531 0.1487 0.1500 54,000 +0.01(+5.63%)
Aug 20, 2014 0.1443 0.1450 0.1420 0.1420 19,025 -0.01(-8.03%)
Aug 19, 2014 0.1523 0.1544 0.1520 0.1544 89,655 +0.01(+3.62%)
Aug 18, 2014 0.1451 0.1539 0.1450 0.1490 138,818 +0.01(+6.43%)
Aug 15, 2014 0.1485 0.1485 0.1400 0.1400 28,995 -0.01(-3.51%)
Aug 14, 2014 0.1465 0.1480 0.1401 0.1451 56,350 +0.00(+0.83%)
Aug 13, 2014 0.1410 0.1439 0.1410 0.1439 22,579 +0.00(+2.06%)
Aug 12, 2014 0.1394 0.1394 0.1394 0.1410 116,848 +0.01(+4.44%)
Aug 11, 2014 0.1350 0.1351 0.1350 0.1350 25,000 -0.00(-1.82%)
Aug 08, 2014 0.1370 0.1375 0.1350 0.1375 67,850 +0.00(+0.15%)
Aug 07, 2014 0.1350 0.1430 0.1350 0.1373 128,400 -0.00(-2.62%)
Aug 06, 2014 0.1410 0.1440 0.1400 0.1410 98,000 -0.00(-1.74%)
Aug 05, 2014 0.1472 0.1480 0.1424 0.1435 256,000 +0.00(+3.24%)
Aug 04, 2014 0.1361 0.1400 0.1360 0.1390 240,770 -0.00(-0.71%)
Aug 01, 2014 0.1340 0.1420 0.1336 0.1400 618,490 -0.01(-8.14%)
Jul 31, 2014 0.1600 0.1600 0.1410 0.1524 2,068,822 -0.04(-20.17%)
Jul 30, 2014 0.1974 0.1975 0.1890 0.1909 474,736 -0.01(-6.88%)
Jul 29, 2014 0.1991 0.2079 0.1991 0.2050 1,128,141 +0.01(+5.72%)
Jul 28, 2014 0.1830 0.1940 0.1830 0.1939 853,840 +0.02(+14.67%)
Jul 25, 2014 0.1718 0.1790 0.1690 0.1691 76,353 -0.00(-0.53%)
Jul 24, 2014 0.1797 0.1797 0.1691 0.1700 200,960 -0.02(-9.38%)
Jul 23, 2014 0.1832 0.1946 0.1830 0.1876 757,784 +0.03(+19.49%)
Jul 22, 2014 0.1553 0.1600 0.1551 0.1570 446,431 +0.01(+7.53%)
Jul 21, 2014 0.1456 0.1490 0.1456 0.1460 281,904 +0.01(+10.61%)
Jul 18, 2014 0.1299 0.1367 0.1299 0.1320 65,016 +0.00(+1.69%)
Jul 17, 2014 0.1320 0.1320 0.1275 0.1298 46,600 +0.00(+1.56%)
Jul 16, 2014 0.1300 0.1300 0.1270 0.1278 60,000 +0.00(+2.24%)
Jul 15, 2014 0.1300 0.1300 0.1250 0.1250 63,946 -0.01(-3.92%)
Jul 14, 2014 0.1250 0.1305 0.1250 0.1301 30,935 +0.00(+3.50%)
Jul 11, 2014 0.1280 0.1280 0.1252 0.1257 24,086 -0.00(-1.02%)
Jul 10, 2014 0.1278 0.1278 0.1270 0.1270 51,930 -0.01(-5.86%)
Jul 09, 2014 0.1348 0.1350 0.1320 0.1349 129,091 +0.01(+4.01%)
Jul 08, 2014 0.1308 0.1308 0.1231 0.1297 101,614 -0.00(-0.23%)
Jul 07, 2014 0.1220 0.1302 0.1220 0.1300 162,391 +0.01(+8.33%)
Jul 03, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 02, 2014 0.1192 0.1266 0.1192 0.1200 343,751 -0.02(-11.11%)
Jul 01, 2014 0.1262 0.1390 0.1261 0.1350 293,053 +0.01(+11.39%)
Jun 30, 2014 0.1259 0.1259 0.1200 0.1212 102,255 -0.01(-8.87%)
Jun 27, 2014 0.1349 0.1350 0.1300 0.1330 273,143 +0.01(+6.40%)
Jun 26, 2014 0.1210 0.1308 0.1210 0.1250 61,218 +0.01(+8.51%)
Jun 25, 2014 0.1138 0.1152 0.1138 0.1152 50,217 -0.01(-7.84%)
Jun 24, 2014 0.1200 0.1258 0.1200 0.1250 264,500 +0.01(+4.25%)
Jun 23, 2014 0.1144 0.1238 0.1144 0.1199 57,374 +0.00(+1.61%)
Jun 20, 2014 0.1180 0.1209 0.1180 0.1180 45,551 -0.00(-2.48%)
Jun 19, 2014 0.1121 0.1210 0.1120 0.1210 141,390 +0.00(+0.83%)
Jun 18, 2014 0.1203 0.1210 0.1200 0.1200 97,526 -0.01(-4.00%)
Jun 17, 2014 0.1200 0.1280 0.1200 0.1250 49,900 +0.00(+0.81%)
Jun 16, 2014 0.1201 0.1300 0.1201 0.1240 131,580 -0.01(-7.19%)
Jun 13, 2014 0.1275 0.1336 0.1275 0.1336 24,250 +0.00(+2.77%)
Jun 12, 2014 0.1300 0.1330 0.1300 0.1300 37,550 -0.00(-1.89%)
Jun 11, 2014 0.1351 0.1354 0.1300 0.1325 146,117 -0.00(-1.85%)
Jun 10, 2014 0.1345 0.1373 0.1345 0.1350 111,381 -0.00(-3.50%)
Jun 06, 2014 0.1381 0.1400 0.1368 0.1399 237,120 -0.00(-2.91%)
Jun 05, 2014 0.1455 0.1455 0.1440 0.1441 43,890 -0.01(-4.51%)
Jun 04, 2014 0.1537 0.1538 0.1500 0.1509 243,270 -0.01(-3.27%)
Jun 03, 2014 0.1560 0.1580 0.1560 0.1560 87,930 +0.01(+9.86%)
Jun 02, 2014 0.1399 0.1440 0.1360 0.1420 71,675 +0.01(+5.19%)
May 30, 2014 0.1301 0.1370 0.1301 0.1350 105,953 -0.02(-11.48%)
May 29, 2014 0.1501 0.1550 0.1500 0.1525 57,750 +0.00(+2.01%)
May 28, 2014 0.1642 0.1642 0.1400 0.1495 209,490 -0.01(-7.14%)
May 27, 2014 0.1507 0.1610 0.1500 0.1610 666,824 +0.03(+24.81%)
May 23, 2014 0.1290 0.1290 0.1290 0 +0.02(+16.11%)
May 22, 2014 0.1100 0.1157 0.1053 0.1111 21,960 +0.01(+4.81%)
May 21, 2014 0.1066 0.1096 0.1004 0.1060 483,115 -0.01(-5.36%)
May 20, 2014 0.1120 0.1120 0.1070 0.1120 167,785 +0.00(+1.82%)
May 19, 2014 0.1020 0.1130 0.1020 0.1100 376,818 +0.00(+1.85%)
May 16, 2014 0.1119 0.1120 0.1080 0.1080 242,410 -0.00(-2.70%)
May 15, 2014 0.1179 0.1180 0.1100 0.1110 451,719 -0.02(-12.60%)
May 14, 2014 0.1280 0.1280 0.1201 0.1270 108,089 -0.00(-2.23%)
May 13, 2014 0.1207 0.1330 0.1207 0.1299 42,521 +0.01(+6.56%)
May 12, 2014 0.1160 0.1250 0.1160 0.1219 89,884 -0.01(-6.66%)
May 09, 2014 0.1300 0.1306 0.1280 0.1306 168,398 +0.00(+0.46%)
May 08, 2014 0.1195 0.1300 0.1195 0.1300 414,822 +0.00(+0.00%)
May 07, 2014 0.1296 0.1300 0.1220 0.1300 123,340 -0.01(-7.14%)
May 06, 2014 0.1332 0.1400 0.1331 0.1400 902,683 +0.00(+0.00%)
May 05, 2014 0.1435 0.1490 0.1000 0.1400 922,912 -0.01(-9.62%)
May 02, 2014 0.1450 0.1600 0.1450 0.1549 115,500 +0.00(+2.92%)
May 01, 2014 0.1500 0.1600 0.1500 0.1505 40,942 +0.00(+0.33%)
Apr 30, 2014 0.1595 0.1600 0.1500 0.1500 81,451 -0.01(-6.25%)
Apr 29, 2014 0.1475 0.1600 0.1475 0.1600 101,290 +0.01(+5.96%)
Apr 28, 2014 0.1660 0.1660 0.1500 0.1510 249,006 -0.02(-11.18%)
Apr 25, 2014 0.1670 0.1700 0.1650 0.1700 25,470 +0.01(+3.66%)
Apr 24, 2014 0.1630 0.1662 0.1630 0.1640 31,540 +0.00(+0.61%)
Apr 23, 2014 0.1631 0.1750 0.1630 0.1630 102,530 -0.00(-1.21%)
Apr 22, 2014 0.1640 0.1700 0.1640 0.1650 32,568 -0.00(-1.79%)
Apr 21, 2014 0.1640 0.1700 0.1640 0.1680 116,015 +0.00(+1.20%)
Apr 17, 2014 0.1660 0.1660 0.1660 0 -0.01(-4.05%)
Apr 16, 2014 0.1900 0.1900 0.1700 0.1730 206,111 -0.01(-3.67%)
Apr 15, 2014 0.1760 0.1874 0.1760 0.1796 35,989 -0.01(-3.96%)
Apr 14, 2014 0.1860 0.1936 0.1860 0.1870 22,366 +0.00(+2.19%)
Apr 11, 2014 0.1950 0.1950 0.1830 0.1830 0 -0.00(-0.54%)
Apr 10, 2014 0.1848 0.1872 0.1840 0.1840 35,710 -0.00(-0.54%)
Apr 09, 2014 0.1760 0.1850 0.1760 0.1850 197,760 +0.01(+4.64%)
Apr 08, 2014 0.1730 0.1768 0.1730 0.1768 30,250 -0.00(-0.11%)
Apr 07, 2014 0.1720 0.1800 0.1720 0.1770 94,063 -0.00(-0.23%)
Apr 04, 2014 0.1890 0.1890 0.1750 0.1774 0 -0.00(-1.44%)
Apr 03, 2014 0.1750 0.1900 0.1750 0.1800 133,685 -0.01(-7.60%)
Apr 02, 2014 0.1990 0.1990 0.1820 0.1948 35,365 -0.00(-0.10%)
Apr 01, 2014 0.1821 0.1990 0.1821 0.1950 1,151,826 +0.01(+5.86%)
Mar 31, 2014 0.2036 0.2036 0.1842 0.1842 94,453 -0.02(-8.81%)
Mar 28, 2014 0.2100 0.2100 0.1820 0.2020 0 -0.01(-3.35%)
Mar 27, 2014 0.1950 0.2090 0.1950 0.2090 241,470 +0.05(+30.14%)
Mar 26, 2014 0.1560 0.1750 0.1560 0.1606 1,077,326 -0.02(-13.19%)
Mar 25, 2014 0.1750 0.1949 0.1750 0.1850 391,458 -0.01(-6.09%)
Mar 24, 2014 0.2039 0.2090 0.1910 0.1970 146,684 -0.01(-6.19%)
Mar 21, 2014 0.2030 0.2150 0.2000 0.2100 68,600 +0.01(+5.00%)
Mar 20, 2014 0.2000 0.2050 0.2000 0.2000 300,655 +0.00(+0.00%)
Mar 19, 2014 0.2001 0.2100 0.2000 0.2000 241,995 -0.00(-0.99%)
Mar 18, 2014 0.2000 0.2100 0.2000 0.2020 311,431 -0.01(-3.81%)
Mar 17, 2014 0.2200 0.2200 0.2010 0.2100 447,942 -0.01(-3.89%)
Mar 14, 2014 0.2000 0.2300 0.2000 0.2185 0 +0.01(+4.05%)
Mar 13, 2014 0.2070 0.2180 0.2070 0.2100 399,509 -0.01(-3.67%)
Mar 12, 2014 0.2200 0.2300 0.2000 0.2180 802,863 -0.02(-9.17%)
Mar 11, 2014 0.2600 0.2600 0.2400 0.2400 800,989 -0.03(-11.11%)
Mar 10, 2014 0.2800 0.2800 0.2700 0.2700 56,580 +0.00(+0.00%)
Mar 07, 2014 0.2800 0.2800 0.2700 0.2700 0 -0.00(-0.04%)
Mar 06, 2014 0.2580 0.2770 0.2580 0.2701 261,200 +0.01(+3.88%)
Mar 05, 2014 0.2680 0.2700 0.2600 0.2600 44,080 -0.01(-2.26%)
Mar 04, 2014 0.2500 0.2800 0.2500 0.2660 152,331 +0.01(+2.31%)
Mar 03, 2014 0.2550 0.2600 0.2520 0.2600 103,100 -0.01(-4.06%)
Feb 28, 2014 0.2749 0.2750 0.2700 0.2710 0 +0.00(+0.00%)
Feb 27, 2014 0.2800 0.2800 0.2710 0.2710 105,080 -0.01(-4.91%)
Feb 26, 2014 0.2800 0.2850 0.2800 0.2850 56,350 +0.01(+5.56%)
Feb 25, 2014 0.2800 0.2800 0.2700 0.2700 701,500 -0.02(-6.90%)
Feb 24, 2014 0.2800 0.2900 0.2550 0.2900 218,934 +0.03(+13.73%)
Feb 21, 2014 0.2600 0.2600 0.2550 0.2550 0 +0.01(+2.00%)
Feb 20, 2014 0.2500 0.2600 0.2500 0.2500 111,648 -0.01(-3.10%)
Feb 19, 2014 0.2500 0.2590 0.2500 0.2580 49,200 +0.00(+1.18%)
Feb 18, 2014 0.2550 0.2600 0.2550 0.2550 80,955 +0.00(+0.99%)
Feb 14, 2014 0.2525 0.2525 0.2525 0 +0.01(+5.16%)
Feb 13, 2014 0.2500 0.2500 0.2400 0.2401 64,885 -0.01(-3.96%)
Feb 12, 2014 0.2500 0.2600 0.2500 0.2500 47,755 +0.01(+2.04%)
Feb 11, 2014 0.2400 0.2520 0.2400 0.2450 159,189 +0.01(+2.08%)
Feb 10, 2014 0.2400 0.2400 0.2300 0.2400 69,700 +0.00(+0.00%)
Feb 07, 2014 0.2500 0.2500 0.2400 0.2400 0 -0.01(-4.00%)
Feb 06, 2014 0.2400 0.2630 0.2400 0.2500 109,712 +0.01(+4.17%)
Feb 05, 2014 0.2400 0.2400 0.2300 0.2400 38,273 +0.00(+0.00%)
Feb 04, 2014 0.2300 0.2400 0.2300 0.2400 128,516 -0.01(-3.23%)
Feb 03, 2014 0.2307 0.2480 0.2307 0.2480 244,226 +0.00(+0.00%)
Jan 31, 2014 0.2500 0.2600 0.2400 0.2480 0 -0.02(-8.15%)
Jan 30, 2014 0.2701 0.2725 0.2700 0.2700 51,570 +0.00(+0.00%)
Jan 29, 2014 0.2700 0.2700 0.2650 0.2700 86,765 -0.00(-0.37%)
Jan 28, 2014 0.2710 0.2800 0.2699 0.2710 116,434 +0.00(+0.37%)
Jan 27, 2014 0.2769 0.2769 0.2700 0.2700 37,820 -0.01(-3.57%)
Jan 24, 2014 0.2700 0.2896 0.2700 0.2800 0 -0.01(-3.31%)
Jan 23, 2014 0.2948 0.2948 0.2800 0.2896 98,830 +0.01(+3.43%)
Jan 22, 2014 0.2936 0.2940 0.2800 0.2800 61,850 -0.00(-1.41%)
Jan 21, 2014 0.2860 0.2860 0.2731 0.2840 128,312 -0.01(-2.07%)
Jan 17, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.20%)
Jan 16, 2014 0.2600 0.2910 0.2600 0.2810 161,300 -0.02(-6.33%)
Jan 15, 2014 0.2899 0.3000 0.2899 0.3000 213,695 +0.01(+3.48%)
Jan 14, 2014 0.2740 0.2900 0.2700 0.2899 33,800 +0.02(+9.35%)
Jan 13, 2014 0.2600 0.2900 0.2600 0.2651 453,841 -0.02(-8.59%)
Jan 10, 2014 0.2700 0.3000 0.2700 0.2900 178,056 +0.02(+7.41%)
Jan 09, 2014 0.2700 0.2700 0.2600 0.2700 150,448 +0.00(+0.37%)
Jan 08, 2014 0.2700 0.2700 0.2650 0.2690 398,381 -0.02(-7.24%)
Jan 07, 2014 0.2900 0.2900 0.2800 0.2900 571,770 +0.01(+5.45%)
Jan 06, 2014 0.2550 0.2790 0.2550 0.2750 220,970 +0.01(+1.85%)
Jan 03, 2014 0.2570 0.2700 0.2570 0.2700 0 +0.00(+0.00%)
Jan 02, 2014 0.2600 0.2700 0.2600 0.2700 343,102 +0.00(+0.75%)
Dec 31, 2013 0.2680 0.2680 0.2680 0 -0.00(-1.11%)
Dec 30, 2013 0.2600 0.2800 0.2600 0.2710 860,356 +0.00(+0.00%)
Dec 27, 2013 0.2620 0.2750 0.2620 0.2710 314,469 +0.01(+4.23%)
Dec 26, 2013 0.2500 0.2775 0.2500 0.2600 501,756 +0.00(+0.00%)
Dec 24, 2013 0.2600 0.2650 0.2600 0.2600 0 -0.01(-1.89%)
Dec 23, 2013 0.2500 0.2700 0.2500 0.2650 401,914 +0.02(+7.29%)
Dec 20, 2013 0.2400 0.2480 0.2400 0.2470 0 +0.02(+6.93%)
Dec 19, 2013 0.2300 0.2400 0.2300 0.2310 212,661 +0.01(+3.59%)
Dec 18, 2013 0.2400 0.2400 0.2208 0.2230 275,474 -0.02(-7.08%)
Dec 17, 2013 0.2420 0.2480 0.2350 0.2400 258,306 +0.00(+0.00%)
Dec 16, 2013 0.2450 0.2500 0.2400 0.2400 173,561 -0.01(-4.00%)
Dec 13, 2013 0.2480 0.2570 0.2480 0.2500 0 -0.01(-1.96%)
Dec 12, 2013 0.2599 0.2610 0.2550 0.2550 328,535 +0.00(+0.00%)
Dec 11, 2013 0.2600 0.2700 0.2550 0.2550 62,500 -0.02(-5.56%)
Dec 10, 2013 0.2700 0.2800 0.2650 0.2700 152,122 +0.00(+1.85%)
Dec 09, 2013 0.2620 0.2700 0.2620 0.2651 90,010 +0.01(+1.96%)
Dec 06, 2013 0.2600 0.2700 0.2600 0.2600 193,886 +0.01(+1.96%)
Dec 05, 2013 0.2500 0.2600 0.2500 0.2550 518,803 +0.01(+5.37%)
Dec 04, 2013 0.2600 0.2600 0.2400 0.2420 303,400 -0.01(-3.20%)
Dec 03, 2013 0.2400 0.2700 0.2400 0.2500 247,950 -0.02(-7.41%)
Dec 02, 2013 0.2700 0.2900 0.2600 0.2700 321,360 -0.02(-8.47%)
Nov 29, 2013 0.2750 0.2950 0.2750 0.2950 186,465 +0.01(+5.36%)
Nov 27, 2013 0.2801 0.2910 0.2800 0.2800 78,374 +0.00(+0.00%)
Nov 26, 2013 0.3000 0.3000 0.2750 0.2800 128,225 -0.02(-6.67%)
Nov 25, 2013 0.2701 0.3000 0.2701 0.3000 129,849 +0.01(+3.41%)
Nov 22, 2013 0.2700 0.3000 0.2700 0.2901 311,059 -0.01(-2.39%)
Nov 21, 2013 0.2900 0.3000 0.2900 0.2972 161,700 +0.01(+2.48%)
Nov 20, 2013 0.3100 0.3100 0.2900 0.2900 110,800 -0.01(-3.33%)
Nov 19, 2013 0.2918 0.3012 0.2900 0.3000 243,898 +0.01(+2.81%)
Nov 18, 2013 0.2800 0.3000 0.2800 0.2918 230,231 -0.00(-1.42%)
Nov 15, 2013 0.3000 0.3050 0.2950 0.2960 274,338 +0.00(+0.34%)
Nov 14, 2013 0.3000 0.3032 0.2850 0.2950 320,514 -0.01(-2.96%)
Nov 13, 2013 0.3000 0.3100 0.3000 0.3040 83,883 -0.01(-3.49%)
Nov 12, 2013 0.3099 0.3150 0.3050 0.3150 243,937 +0.01(+1.61%)
Nov 11, 2013 0.3000 0.3150 0.3000 0.3100 600,061 -0.02(-4.62%)
Nov 08, 2013 0.3414 0.3450 0.3200 0.3250 215,280 +0.00(+0.93%)
Nov 07, 2013 0.3480 0.3480 0.3220 0.3220 91,900 -0.02(-6.94%)
Nov 06, 2013 0.3400 0.3500 0.3400 0.3460 80,124 +0.02(+4.85%)
Nov 05, 2013 0.3200 0.3300 0.3100 0.3300 42,563 +0.01(+3.13%)
Nov 04, 2013 0.3100 0.3350 0.3100 0.3200 174,592 +0.00(+0.31%)
Nov 01, 2013 0.3330 0.3330 0.3100 0.3190 169,340 -0.00(-0.31%)
Oct 31, 2013 0.3205 0.3300 0.3100 0.3200 360,651 +0.01(+1.91%)
Oct 30, 2013 0.3200 0.3200 0.3040 0.3140 281,198 -0.01(-3.68%)
Oct 29, 2013 0.3400 0.3400 0.3250 0.3260 239,570 -0.01(-4.15%)
Oct 28, 2013 0.3400 0.3520 0.3391 0.3401 177,425 -0.01(-1.71%)
Oct 25, 2013 0.3300 0.3500 0.3300 0.3460 40,942 +0.00(+0.00%)
Oct 24, 2013 0.3300 0.3550 0.3300 0.3460 117,060 +0.00(+0.00%)
Oct 23, 2013 0.3535 0.3700 0.3460 0.3460 130,023 -0.01(-1.84%)
Oct 22, 2013 0.3460 0.3550 0.3460 0.3525 138,654 +0.01(+1.88%)
Oct 21, 2013 0.3420 0.3550 0.3400 0.3460 368,480 -0.01(-1.42%)
Oct 18, 2013 0.3420 0.3800 0.3420 0.3510 122,296 +0.00(+0.29%)
Oct 17, 2013 0.3450 0.3600 0.3450 0.3500 62,738 +0.01(+2.31%)
Oct 16, 2013 0.3420 0.3500 0.3420 0.3421 71,400 -0.02(-6.27%)
Oct 15, 2013 0.3600 0.3650 0.3500 0.3650 138,898 +0.02(+6.23%)
Oct 14, 2013 0.3420 0.3500 0.3420 0.3436 40,717 -0.01(-3.21%)
Oct 11, 2013 0.3570 0.3570 0.3500 0.3550 73,571 -0.00(-0.28%)
Oct 10, 2013 0.3420 0.3600 0.3420 0.3560 145,600 +0.01(+2.59%)
Oct 09, 2013 0.3420 0.3600 0.3420 0.3470 24,546 -0.00(-0.26%)
Oct 08, 2013 0.3451 0.3520 0.3450 0.3479 186,301 +0.00(+0.84%)
Oct 07, 2013 0.3400 0.3600 0.3400 0.3450 133,509 -0.01(-2.82%)
Oct 04, 2013 0.3550 0.3640 0.3550 0.3550 21,800 +0.00(+0.00%)
Oct 03, 2013 0.3649 0.3650 0.3550 0.3550 50,229 -0.01(-3.27%)
Oct 02, 2013 0.3650 0.3675 0.3500 0.3670 421,028 +0.01(+2.51%)
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.