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

Envirometal Technologies Inc (OP: EVLLF )

0.0190 +0.0015 (+8.57%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 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 (%)
Mar 29, 2019 0.6900 0.6979 0.6341 0.6771 26,300 -0.01(-1.87%)
Mar 28, 2019 0.6975 0.7101 0.6900 0.6900 30,018 -0.01(-1.09%)
Mar 27, 2019 0.7275 0.7330 0.6976 0.6976 33,750 -0.04(-5.09%)
Mar 26, 2019 0.7445 0.7581 0.7153 0.7350 37,968 -0.01(-1.06%)
Mar 25, 2019 0.7778 0.8080 0.7130 0.7429 78,574 -0.04(-4.66%)
Mar 22, 2019 0.8507 0.8559 0.7499 0.7792 134,400 -0.09(-10.23%)
Mar 21, 2019 0.6700 0.8862 0.6650 0.8680 238,036 +0.20(+29.55%)
Mar 20, 2019 0.6957 0.6957 0.6400 0.6700 93,938 -0.00(-0.16%)
Mar 19, 2019 0.5326 0.6788 0.5326 0.6711 299,842 +0.15(+29.06%)
Mar 18, 2019 0.4516 0.5530 0.4516 0.5200 346,252 +0.07(+14.82%)
Mar 15, 2019 0.4585 0.4901 0.4500 0.4529 56,200 -0.01(-1.54%)
Mar 14, 2019 0.5027 0.5080 0.4600 0.4600 186,154 -0.04(-8.00%)
Mar 13, 2019 0.5230 0.5559 0.4790 0.5000 172,280 -0.04(-7.92%)
Mar 12, 2019 0.5439 0.5488 0.5254 0.5430 26,330 +0.01(+2.45%)
Mar 11, 2019 0.5000 0.5444 0.5000 0.5300 15,025 -0.01(-1.69%)
Mar 08, 2019 0.5500 0.5562 0.5100 0.5391 132,200 -0.05(-7.72%)
Mar 07, 2019 0.5533 0.5842 0.5533 0.5842 26,827 +0.02(+2.64%)
Mar 06, 2019 0.5900 0.5990 0.5570 0.5692 37,448 -0.03(-5.56%)
Mar 05, 2019 0.6022 0.6027 0.5805 0.6027 19,100 +0.00(+0.23%)
Mar 04, 2019 0.5980 0.6027 0.5596 0.6013 13,829 +0.03(+4.52%)
Mar 01, 2019 0.6000 0.6109 0.5470 0.5753 80,600 -0.03(-4.59%)
Feb 28, 2019 0.6000 0.6113 0.6000 0.6030 50,225 -0.00(-0.25%)
Feb 27, 2019 0.5960 0.6045 0.5822 0.6045 101,100 +0.01(+1.58%)
Feb 26, 2019 0.5941 0.6020 0.5910 0.5951 26,666 -0.01(-1.18%)
Feb 25, 2019 0.6190 0.6190 0.6000 0.6022 62,400 -0.00(-0.46%)
Feb 22, 2019 0.6339 0.6339 0.5900 0.6050 33,800 -0.02(-3.11%)
Feb 21, 2019 0.6100 0.6244 0.5880 0.6244 24,500 +0.01(+1.89%)
Feb 20, 2019 0.6039 0.6186 0.6018 0.6128 25,530 +0.01(+1.88%)
Feb 19, 2019 0.5992 0.6057 0.5756 0.6015 102,429 -0.00(-0.81%)
Feb 15, 2019 0.6100 0.6137 0.5923 0.6064 9,200 +0.01(+1.07%)
Feb 14, 2019 0.6213 0.6213 0.5800 0.6000 16,622 -0.02(-3.23%)
Feb 13, 2019 0.6200 0.6310 0.6100 0.6200 31,900 -0.01(-1.42%)
Feb 12, 2019 0.6100 0.6289 0.6100 0.6289 13,900 +0.02(+3.95%)
Feb 11, 2019 0.5800 0.6050 0.5800 0.6050 65,327 +0.01(+1.07%)
Feb 08, 2019 0.5740 0.6004 0.5690 0.5986 43,300 -0.01(-0.93%)
Feb 07, 2019 0.5960 0.6064 0.5820 0.6042 24,376 +0.01(+1.72%)
Feb 06, 2019 0.5970 0.6040 0.5810 0.5940 39,400 -0.01(-1.56%)
Feb 05, 2019 0.6199 0.6199 0.5700 0.6034 22,788 -0.01(-1.57%)
Feb 04, 2019 0.6133 0.6133 0.6058 0.6130 3,833 +0.01(+2.17%)
Feb 01, 2019 0.5900 0.6209 0.5900 0.6000 4,100 -0.02(-2.83%)
Jan 31, 2019 0.5900 0.6175 0.5700 0.6175 23,680 +0.01(+0.90%)
Jan 30, 2019 0.6199 0.6479 0.6000 0.6120 51,260 -0.01(-1.29%)
Jan 29, 2019 0.6087 0.6200 0.5950 0.6200 119,406 +0.03(+4.98%)
Jan 28, 2019 0.6079 0.6159 0.5905 0.5906 12,086 -0.03(-4.26%)
Jan 25, 2019 0.6189 0.6210 0.6090 0.6169 22,100 +0.01(+2.37%)
Jan 24, 2019 0.5941 0.6090 0.5941 0.6026 31,472 +0.01(+1.26%)
Jan 23, 2019 0.5949 0.5968 0.5740 0.5951 33,084 +0.02(+3.32%)
Jan 22, 2019 0.5400 0.6034 0.5300 0.5760 29,145 -0.04(-6.05%)
Jan 18, 2019 0.6169 0.6169 0.6131 0.6131 300 -0.01(-1.08%)
Jan 17, 2019 0.6200 0.6200 0.5964 0.6198 7,730 -0.00(-0.39%)
Jan 16, 2019 0.6370 0.6370 0.6170 0.6222 7,790 +0.01(+2.00%)
Jan 15, 2019 0.6220 0.6279 0.6027 0.6100 15,258 -0.03(-5.12%)
Jan 14, 2019 0.6526 0.6526 0.6352 0.6429 33,000 +0.00(+0.17%)
Jan 11, 2019 0.6500 0.6535 0.6279 0.6418 34,400 -0.03(-4.95%)
Jan 10, 2019 0.6455 0.6810 0.6450 0.6752 23,064 +0.01(+0.79%)
Jan 09, 2019 0.7050 0.7050 0.6300 0.6699 9,300 -0.03(-3.78%)
Jan 08, 2019 0.6808 0.6962 0.6519 0.6962 14,316 -0.01(-0.93%)
Jan 07, 2019 0.7100 0.7100 0.6611 0.7027 33,098 -0.01(-1.68%)
Jan 04, 2019 0.7362 0.7362 0.6921 0.7147 16,400 -0.02(-2.15%)
Jan 03, 2019 0.7200 0.7312 0.7140 0.7304 13,600 +0.01(+1.01%)
Jan 02, 2019 0.7549 0.7549 0.6970 0.7231 14,344 -0.00(-0.10%)
Dec 31, 2018 0.6500 0.7238 0.6500 0.7238 50,200 +0.03(+4.97%)
Dec 28, 2018 0.6900 0.6900 0.6895 0.6895 1,700 +0.00(+0.51%)
Dec 27, 2018 0.6900 0.6900 0.6600 0.6860 8,785 -0.00(-0.58%)
Dec 26, 2018 0.6893 0.6900 0.6851 0.6900 9,737 +0.03(+3.88%)
Dec 24, 2018 0.6700 0.6818 0.6375 0.6642 28,000 +0.00(+0.54%)
Dec 21, 2018 0.7050 0.7069 0.6606 0.6606 33,500 -0.05(-6.81%)
Dec 20, 2018 0.6840 0.7109 0.6700 0.7089 22,600 -0.00(-0.03%)
Dec 19, 2018 0.7487 0.7487 0.6500 0.7091 12,590 -0.04(-4.98%)
Dec 18, 2018 0.7200 0.7463 0.7050 0.7463 11,170 +0.00(+0.58%)
Dec 17, 2018 0.7600 0.7636 0.7420 0.7420 42,016 +0.04(+6.40%)
Dec 14, 2018 0.7500 0.7600 0.6974 0.6974 69,800 -0.02(-2.32%)
Dec 13, 2018 0.7300 0.7500 0.7039 0.7140 62,754 +0.01(+1.28%)
Dec 12, 2018 0.6560 0.7220 0.6468 0.7050 79,910 +0.05(+7.80%)
Dec 11, 2018 0.6323 0.6540 0.6100 0.6540 73,809 +0.02(+3.92%)
Dec 10, 2018 0.6307 0.6307 0.6293 0.6293 1,651 +0.02(+2.64%)
Dec 07, 2018 0.6305 0.6500 0.5990 0.6131 21,000 -0.01(-1.59%)
Dec 06, 2018 0.6400 0.6400 0.5800 0.6230 12,806 -0.01(-2.09%)
Dec 04, 2018 0.5800 0.6372 0.5800 0.6363 38,700 +0.02(+3.38%)
Dec 03, 2018 0.6182 0.6240 0.6155 0.6155 2,000 -0.00(-0.73%)
Nov 30, 2018 0.6173 0.6408 0.6173 0.6200 24,300 -0.01(-1.10%)
Nov 29, 2018 0.6200 0.6379 0.5973 0.6269 27,899 +0.02(+3.52%)
Nov 28, 2018 0.6000 0.6188 0.5749 0.6056 63,055 -0.03(-4.64%)
Nov 27, 2018 0.6442 0.6442 0.6000 0.6351 6,130 -0.00(-0.30%)
Nov 26, 2018 0.6500 0.6551 0.6169 0.6370 24,748 -0.01(-2.15%)
Nov 23, 2018 0.6600 0.6620 0.6510 0.6510 17,700 -0.05(-7.00%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 +0.04(+5.33%)
Nov 20, 2018 0.6460 0.6669 0.6386 0.6646 6,100 -0.01(-0.81%)
Nov 19, 2018 0.6720 0.6720 0.6496 0.6700 18,550 +0.01(+1.67%)
Nov 16, 2018 0.7000 0.7000 0.6346 0.6590 25,600 -0.05(-6.52%)
Nov 15, 2018 0.6700 0.7100 0.6500 0.7050 12,897 +0.02(+3.07%)
Nov 14, 2018 0.6440 0.6979 0.6440 0.6840 15,459 +0.00(+0.18%)
Nov 13, 2018 0.7000 0.7000 0.6420 0.6828 14,015 -0.01(-1.22%)
Nov 12, 2018 0.6447 0.7080 0.6447 0.6912 3,480 +0.04(+6.34%)
Nov 09, 2018 0.6690 0.6930 0.6400 0.6500 26,600 -0.03(-3.76%)
Nov 08, 2018 0.7195 0.7215 0.6754 0.6754 5,150 +0.02(+2.36%)
Nov 07, 2018 0.6720 0.6720 0.6300 0.6598 12,175 -0.01(-2.19%)
Nov 06, 2018 0.7100 0.7100 0.6667 0.6746 21,676 -0.04(-6.18%)
Nov 05, 2018 0.7360 0.7360 0.7070 0.7190 22,645 -0.02(-2.56%)
Nov 02, 2018 0.7355 0.7379 0.7353 0.7379 4,100 -0.01(-1.61%)
Nov 01, 2018 0.7200 0.7500 0.6930 0.7500 18,015 +0.05(+6.93%)
Oct 31, 2018 0.7176 0.7280 0.7014 0.7014 900 -0.02(-2.45%)
Oct 30, 2018 0.7652 0.7652 0.6690 0.7190 30,055 -0.03(-4.13%)
Oct 29, 2018 0.7989 0.7989 0.7500 0.7500 8,366 -0.05(-5.77%)
Oct 26, 2018 0.7959 0.7959 0.7959 0.7959 100 -0.00(-0.51%)
Oct 25, 2018 0.8000 0.8000 0.8000 0.8000 100 +0.03(+3.65%)
Oct 24, 2018 0.7764 0.8383 0.5474 0.7718 49,663 -0.06(-7.01%)
Oct 23, 2018 0.7766 0.8300 0.7749 0.8300 20,739 +0.00(+0.48%)
Oct 22, 2018 0.7995 0.8590 0.7958 0.8260 19,500 -0.05(-6.20%)
Oct 19, 2018 0.8896 0.8898 0.8370 0.8806 13,600 +0.01(+0.70%)
Oct 18, 2018 0.8619 0.8750 0.8270 0.8745 34,431 +0.01(+1.07%)
Oct 17, 2018 0.8894 0.8894 0.8196 0.8652 21,675 -0.00(-0.32%)
Oct 16, 2018 0.8940 0.8940 0.8170 0.8680 8,425 +0.01(+0.93%)
Oct 15, 2018 0.8865 0.8890 0.8600 0.8600 10,021 +0.00(+0.35%)
Oct 12, 2018 0.8568 0.8790 0.8408 0.8570 28,300 +0.01(+1.18%)
Oct 11, 2018 0.8620 0.8620 0.7863 0.8470 13,700 +0.01(+0.88%)
Oct 10, 2018 0.8062 0.8700 0.8058 0.8396 31,100 +0.02(+2.39%)
Oct 09, 2018 0.8750 0.8764 0.8032 0.8200 23,400 -0.09(-9.89%)
Oct 08, 2018 0.8780 0.9200 0.7970 0.9100 55,891 +0.03(+3.83%)
Oct 05, 2018 0.8000 0.8764 0.7978 0.8764 136,700 +0.08(+9.55%)
Oct 04, 2018 0.8060 0.8060 0.7493 0.8000 51,535 +0.05(+6.52%)
Oct 03, 2018 0.7902 0.7990 0.7510 0.7510 15,100 +0.01(+0.71%)
Oct 02, 2018 0.7074 0.7519 0.7074 0.7457 13,145 +0.01(+1.80%)
Oct 01, 2018 0.6732 0.7500 0.6732 0.7325 33,620 -0.04(-5.73%)
Sep 28, 2018 0.7400 0.7770 0.7400 0.7770 16,800 +0.03(+4.02%)
Sep 27, 2018 0.7500 0.7553 0.7240 0.7470 11,116 -0.02(-3.04%)
Sep 26, 2018 0.7670 0.7900 0.7288 0.7704 5,688 -0.04(-4.65%)
Sep 25, 2018 0.7900 0.8144 0.7362 0.8080 10,996 -0.01(-1.79%)
Sep 24, 2018 0.7641 0.8227 0.6550 0.8227 80,498 -0.00(-0.27%)
Sep 21, 2018 0.8249 0.8249 0.8249 0.8249 200 +0.03(+4.42%)
Sep 20, 2018 0.7935 0.8410 0.7870 0.7900 11,954 -0.01(-1.25%)
Sep 19, 2018 0.8072 0.8458 0.8000 0.8000 21,839 -0.04(-4.93%)
Sep 18, 2018 0.8103 0.8490 0.8085 0.8415 33,220 -0.01(-0.60%)
Sep 17, 2018 0.8700 0.8700 0.8234 0.8466 7,151 -0.01(-0.63%)
Sep 14, 2018 0.8643 0.8705 0.8260 0.8520 2,200 -0.00(-0.37%)
Sep 13, 2018 0.8647 0.8647 0.8552 0.8552 16,840 -0.00(-0.56%)
Sep 12, 2018 0.8230 0.8660 0.8230 0.8600 23,200 +0.02(+2.38%)
Sep 11, 2018 0.8348 0.8400 0.8102 0.8400 14,185 +0.01(+0.72%)
Sep 10, 2018 0.8385 0.8758 0.7200 0.8340 48,755 +0.00(+0.20%)
Sep 07, 2018 0.8500 0.8859 0.7910 0.8323 10,000 -0.05(-5.31%)
Sep 06, 2018 0.8850 0.8988 0.8470 0.8790 3,200 +0.00(+0.16%)
Sep 05, 2018 0.9132 0.9137 0.8613 0.8776 19,718 -0.04(-3.85%)
Sep 04, 2018 0.9149 0.9297 0.9127 0.9127 2,610 -0.02(-2.57%)
Aug 31, 2018 0.9368 0.9368 0.9368 0 +0.01(+1.14%)
Aug 30, 2018 0.9500 0.9500 0.9262 0.9262 5,130 -0.02(-2.62%)
Aug 29, 2018 0.9060 0.9536 0.9060 0.9511 4,355 +0.05(+5.46%)
Aug 28, 2018 0.9000 0.9119 0.8560 0.9019 5,520 +0.02(+2.04%)
Aug 27, 2018 0.9333 0.9563 0.8839 0.8839 15,976 -0.06(-5.97%)
Aug 24, 2018 0.9435 0.9559 0.9300 0.9400 37,400 -0.00(-0.25%)
Aug 23, 2018 0.9151 0.9553 0.9151 0.9424 37,245 +0.03(+2.74%)
Aug 22, 2018 0.9000 0.9173 0.8783 0.9173 14,891 +0.02(+1.81%)
Aug 21, 2018 0.8560 0.9105 0.8550 0.9010 17,542 +0.00(+0.11%)
Aug 20, 2018 0.8750 0.9020 0.8400 0.9000 45,687 +0.03(+2.86%)
Aug 17, 2018 0.8990 0.9060 0.8700 0.8750 17,200 +0.01(+1.16%)
Aug 16, 2018 0.8425 0.8700 0.8100 0.8650 2,850 +0.06(+7.84%)
Aug 15, 2018 0.9047 0.9047 0.7957 0.8021 143,653 -0.08(-8.85%)
Aug 14, 2018 0.8730 0.9213 0.8730 0.8800 39,105 +0.05(+5.39%)
Aug 13, 2018 0.8200 0.8350 0.8200 0.8350 3,910 -0.01(-1.65%)
Aug 10, 2018 0.8910 0.8910 0.8200 0.8490 4,900 -0.02(-2.62%)
Aug 09, 2018 0.8323 0.8718 0.8270 0.8718 9,800 -0.00(-0.37%)
Aug 08, 2018 0.8550 0.8849 0.8400 0.8750 16,510 +0.03(+3.31%)
Aug 07, 2018 0.8875 0.8903 0.8233 0.8470 10,800 -0.07(-7.93%)
Aug 06, 2018 0.9350 0.9350 0.9200 0.9200 1,350 +0.03(+3.53%)
Aug 03, 2018 0.8680 0.8909 0.8495 0.8886 16,000 -0.01(-1.27%)
Aug 02, 2018 0.9050 0.9050 0.8466 0.9000 8,350 -0.01(-0.55%)
Aug 01, 2018 0.9210 0.9210 0.9050 0.9050 3,043 +0.02(+2.72%)
Jul 31, 2018 0.9025 0.9428 0.8810 0.8810 9,650 -0.02(-1.67%)
Jul 30, 2018 0.8464 0.8960 0.8464 0.8960 1,300 +0.04(+4.92%)
Jul 27, 2018 0.8603 0.8777 0.8463 0.8540 8,700 -0.01(-1.65%)
Jul 26, 2018 0.8999 0.9007 0.8592 0.8683 19,000 +0.01(+1.64%)
Jul 25, 2018 0.8989 0.9067 0.8500 0.8543 28,737 -0.08(-8.36%)
Jul 24, 2018 0.9336 0.9336 0.9169 0.9322 7,025 +0.01(+0.67%)
Jul 23, 2018 0.9480 0.9480 0.8995 0.9260 17,595 +0.00(+0.11%)
Jul 20, 2018 0.9466 0.9498 0.9250 0.9250 16,900 -0.01(-0.54%)
Jul 19, 2018 0.9108 0.9300 0.9100 0.9300 6,100 +0.01(+1.62%)
Jul 18, 2018 0.9357 0.9540 0.9152 0.9152 36,826 +0.01(+0.57%)
Jul 17, 2018 0.8910 0.9285 0.8843 0.9100 60,269 +0.05(+6.06%)
Jul 16, 2018 0.7952 0.8600 0.7952 0.8580 40,376 +0.07(+8.61%)
Jul 13, 2018 0.8893 0.8893 0.7900 0.7900 10,720 -0.10(-10.82%)
Jul 12, 2018 0.8899 0.8899 0.8558 0.8858 8,881 +0.00(+0.27%)
Jul 11, 2018 0.8945 0.9056 0.8460 0.8834 38,960 -0.04(-3.84%)
Jul 10, 2018 0.8699 0.9188 0.8699 0.9187 13,202 +0.03(+3.24%)
Jul 09, 2018 0.9398 0.9398 0.8898 0.8899 5,680 -0.03(-3.30%)
Jul 06, 2018 0.8892 0.9218 0.8821 0.9202 24,867 +0.02(+1.91%)
Jul 05, 2018 0.8736 0.9040 0.8436 0.9030 64,814 +0.03(+3.79%)
Jul 03, 2018 0.8700 0.8700 0.8700 0 +0.10(+12.99%)
Jul 02, 2018 0.8330 0.8500 0.7620 0.7700 54,600 -0.02(-3.13%)
Jun 29, 2018 0.7860 0.8035 0.7600 0.7949 40,433 +0.04(+4.67%)
Jun 28, 2018 0.7508 0.7600 0.7508 0.7594 8,244 +0.01(+0.86%)
Jun 27, 2018 0.7821 0.7949 0.7400 0.7529 63,285 -0.07(-8.73%)
Jun 26, 2018 0.7771 0.8300 0.7500 0.8249 97,928 +0.06(+7.30%)
Jun 25, 2018 0.7499 0.7688 0.7011 0.7688 13,210 +0.00(+0.63%)
Jun 22, 2018 0.8065 0.8300 0.6900 0.7640 99,785 -0.05(-6.49%)
Jun 21, 2018 0.8059 0.8170 0.7650 0.8170 15,029 +0.02(+2.13%)
Jun 20, 2018 0.7641 0.8097 0.7500 0.8000 14,400 +0.04(+5.68%)
Jun 19, 2018 0.7179 0.7720 0.7179 0.7570 19,985 +0.02(+2.78%)
Jun 18, 2018 0.7073 0.7999 0.7010 0.7365 162,457 -0.06(-8.04%)
Jun 15, 2018 0.8500 0.7758 0.8009 57,282 -0.05(-5.78%)
Jun 14, 2018 0.8585 0.8900 0.8500 0.8500 33,119 -0.06(-7.00%)
Jun 13, 2018 0.9072 0.9140 0.9072 0.9140 6,130 +0.05(+5.29%)
Jun 12, 2018 0.8442 0.8890 0.8442 0.8681 6,914 +0.01(+1.27%)
Jun 11, 2018 0.8890 0.8970 0.8447 0.8572 26,386 -0.03(-3.83%)
Jun 08, 2018 0.9681 0.9997 0.8913 0.8913 40,079 -0.01(-0.82%)
Jun 07, 2018 0.8437 0.9066 0.8437 0.8987 17,150 +0.04(+4.50%)
Jun 06, 2018 0.8200 0.8859 0.8035 0.8600 54,099 -0.03(-3.44%)
Jun 05, 2018 0.8993 0.8993 0.8420 0.8907 26,049 -0.01(-1.04%)
Jun 04, 2018 0.9086 0.9343 0.8847 0.9000 39,617 -0.02(-1.64%)
Jun 01, 2018 0.9280 0.9307 0.8514 0.9150 20,313 -0.04(-4.07%)
May 31, 2018 0.9300 0.9598 0.9266 0.9539 5,609 +0.03(+3.67%)
May 30, 2018 0.8787 0.9205 0.8649 0.9201 80,508 +0.03(+3.85%)
May 29, 2018 0.7701 0.9110 0.7701 0.8860 104,065 -0.12(-12.23%)
May 25, 2018 1.010 1.010 1.010 0 -0.04(-3.85%)
May 24, 2018 1.060 1.060 1.027 1.050 30,390 +0.00(+0.00%)
May 23, 2018 1.070 1.070 1.021 1.050 11,866 -0.02(-1.88%)
May 22, 2018 1.109 1.109 1.050 1.070 37,412 -0.09(-7.76%)
May 21, 2018 1.120 1.160 1.120 1.160 15,773 +0.07(+6.42%)
May 18, 2018 1.088 1.100 1.088 1.090 9,225 -0.01(-0.91%)
May 17, 2018 1.067 1.100 1.034 1.100 15,588 +0.02(+1.85%)
May 16, 2018 1.050 1.090 1.042 1.080 8,300 -0.02(-1.80%)
May 15, 2018 1.100 1.100 1.090 1.100 4,013 -0.01(-0.88%)
May 14, 2018 1.080 1.124 1.075 1.110 26,682 +0.07(+6.69%)
May 11, 2018 1.021 1.090 0.9992 1.040 53,865 +0.00(+0.17%)
May 10, 2018 1.120 1.130 1.028 1.038 52,492 -0.08(-7.12%)
May 09, 2018 1.160 1.160 1.100 1.118 44,827 -0.03(-2.80%)
May 08, 2018 1.169 1.169 1.115 1.150 14,708 -0.04(-2.99%)
May 07, 2018 1.220 1.220 1.185 1.185 13,224 -0.03(-2.09%)
May 04, 2018 1.158 1.244 1.147 1.211 4,078 +0.02(+1.74%)
May 03, 2018 1.160 1.198 1.140 1.190 31,550 +0.03(+2.59%)
May 02, 2018 1.100 1.188 1.100 1.160 26,400 +0.00(+0.00%)
May 01, 2018 1.220 1.220 1.102 1.160 36,570 -0.06(-4.92%)
Apr 30, 2018 1.233 1.233 1.182 1.220 6,358 +0.00(+0.16%)
Apr 27, 2018 1.246 1.246 1.197 1.218 7,578 -0.02(-1.77%)
Apr 26, 2018 1.280 1.280 1.200 1.240 11,411 +0.04(+3.07%)
Apr 25, 2018 1.230 1.240 1.203 1.203 16,131 -0.09(-6.65%)
Apr 24, 2018 1.280 1.289 1.270 1.289 5,724 +0.00(+0.12%)
Apr 23, 2018 1.282 1.287 1.247 1.287 4,237 -0.00(-0.27%)
Apr 20, 2018 1.312 1.320 1.195 1.291 37,780 -0.05(-3.68%)
Apr 19, 2018 1.350 1.357 1.320 1.340 4,720 +0.00(+0.00%)
Apr 18, 2018 1.350 1.350 1.337 1.340 1,686 -0.01(-0.84%)
Apr 17, 2018 1.331 1.366 1.330 1.351 29,014 +0.03(+2.01%)
Apr 16, 2018 1.320 1.328 1.305 1.325 45,595 +0.03(+2.18%)
Apr 13, 2018 1.320 1.320 1.265 1.296 11,616 -0.02(-1.78%)
Apr 12, 2018 1.301 1.320 1.255 1.320 4,977 +0.01(+0.49%)
Apr 11, 2018 1.264 1.313 1.264 1.313 1,940 +0.09(+7.03%)
Apr 10, 2018 1.140 1.306 1.140 1.227 47,572 +0.13(+11.56%)
Apr 09, 2018 1.155 1.177 1.100 1.100 17,779 -0.07(-5.98%)
Apr 06, 2018 1.094 1.170 1.094 1.170 24,253 +0.04(+3.27%)
Apr 05, 2018 1.120 1.133 0.9982 1.133 76,829 +0.01(+0.98%)
Apr 04, 2018 1.110 1.160 1.048 1.122 59,440 -0.05(-4.10%)
Apr 03, 2018 1.148 1.189 1.097 1.170 12,375 -0.03(-2.50%)
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.