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

Northern Graphite Corp (OP: NGPHF )

0.0970 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 22, 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 (%)
Apr 29, 2016 0.3800 0.3900 0.3600 0.3670 61,383 -0.02(-5.90%)
Apr 28, 2016 0.4000 0.4098 0.3900 0.3900 27,651 +0.01(+1.99%)
Apr 27, 2016 0.3490 0.3880 0.3490 0.3824 42,151 +0.01(+1.43%)
Apr 26, 2016 0.3774 0.3800 0.3701 0.3770 36,742 -0.01(-2.08%)
Apr 25, 2016 0.4160 0.4160 0.3800 0.3850 50,942 -0.02(-6.10%)
Apr 22, 2016 0.4100 0.4329 0.4100 0.4100 26,390 +0.01(+1.75%)
Apr 21, 2016 0.4199 0.4199 0.3956 0.4030 48,086 -0.02(-4.06%)
Apr 20, 2016 0.4373 0.4381 0.4000 0.4200 57,415 -0.02(-3.45%)
Apr 19, 2016 0.3994 0.4350 0.3994 0.4350 56,466 +0.04(+9.57%)
Apr 18, 2016 0.3459 0.3970 0.3400 0.3970 79,386 +0.04(+11.83%)
Apr 15, 2016 0.3613 0.3717 0.3510 0.3550 46,251 -0.02(-5.06%)
Apr 14, 2016 0.3700 0.4029 0.3455 0.3739 192,377 -0.00(-0.73%)
Apr 13, 2016 0.4005 0.4212 0.3767 0.3767 53,812 -0.04(-9.23%)
Apr 12, 2016 0.4100 0.4200 0.4100 0.4150 43,158 +0.01(+3.75%)
Apr 11, 2016 0.4016 0.4223 0.3810 0.4000 35,530 +0.00(+0.00%)
Apr 08, 2016 0.4255 0.4300 0.3801 0.4000 87,781 -0.04(-9.09%)
Apr 07, 2016 0.4740 0.4740 0.4400 0.4400 121,860 -0.01(-2.22%)
Apr 06, 2016 0.4011 0.4500 0.4011 0.4500 41,010 +0.04(+9.01%)
Apr 05, 2016 0.4120 0.4407 0.4000 0.4128 125,016 +0.00(+0.39%)
Apr 04, 2016 0.4300 0.4617 0.4082 0.4112 160,473 -0.01(-2.56%)
Apr 01, 2016 0.4100 0.4325 0.3810 0.4220 68,714 +0.02(+5.50%)
Mar 31, 2016 0.4000 0.4323 0.3800 0.4000 94,976 +0.02(+5.26%)
Mar 30, 2016 0.3820 0.3870 0.3791 0.3800 41,057 +0.01(+2.81%)
Mar 29, 2016 0.3410 0.3700 0.3410 0.3696 103,636 +0.06(+18.84%)
Mar 28, 2016 0.3333 0.3333 0.3110 0.3110 7,000 +0.01(+3.67%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Mar 23, 2016 0.2951 0.3582 0.2951 0.3400 103,976 +0.05(+16.32%)
Mar 22, 2016 0.3050 0.3060 0.2923 0.2923 17,430 -0.01(-2.57%)
Mar 21, 2016 0.3250 0.3270 0.2700 0.3000 66,755 +0.00(+0.00%)
Mar 18, 2016 0.2610 0.3475 0.2500 0.3000 136,650 +0.03(+11.44%)
Mar 17, 2016 0.3000 0.3000 0.2511 0.2692 39,827 -0.03(-10.27%)
Mar 16, 2016 0.3000 0.3032 0.2799 0.3000 18,700 -0.01(-1.64%)
Mar 15, 2016 0.3430 0.3460 0.3038 0.3050 125,535 -0.03(-9.01%)
Mar 14, 2016 0.3300 0.3442 0.3220 0.3352 53,723 +0.02(+8.02%)
Mar 11, 2016 0.3250 0.3490 0.3060 0.3103 155,766 +0.01(+2.17%)
Mar 10, 2016 0.2450 0.3085 0.2450 0.3037 157,324 +0.06(+23.86%)
Mar 09, 2016 0.1972 0.2529 0.1851 0.2452 406,245 +0.03(+14.42%)
Mar 08, 2016 0.1780 0.2600 0.1780 0.2143 263,816 +0.05(+28.32%)
Mar 07, 2016 0.1600 0.1848 0.1600 0.1670 21,930 +0.02(+9.94%)
Mar 04, 2016 0.1600 0.1600 0.1519 0.1519 18,763 -0.01(-6.05%)
Mar 03, 2016 0.1567 0.1662 0.1510 0.1617 22,300 +0.02(+14.35%)
Mar 02, 2016 0.1689 0.1689 0.1414 0.1414 75,750 -0.02(-11.74%)
Mar 01, 2016 0.1700 0.1700 0.1507 0.1602 41,500 -0.01(-5.76%)
Feb 29, 2016 0.1775 0.1800 0.1700 0.1700 22,200 -0.02(-9.09%)
Feb 26, 2016 0.1735 0.1870 0.1735 0.1870 21,833 +0.03(+16.87%)
Feb 25, 2016 0.1781 0.1800 0.1600 0.1600 6,025 -0.02(-11.11%)
Feb 24, 2016 0.1875 0.1878 0.1800 0.1800 27,400 +0.00(+0.00%)
Feb 23, 2016 0.1800 0.1880 0.1800 0.1800 2,484 -0.00(-0.39%)
Feb 22, 2016 0.1880 0.1880 0.1807 0.1807 33,800 +0.00(+0.39%)
Feb 19, 2016 0.1800 0.1800 0.1800 0.1800 26,729 +0.00(+0.00%)
Feb 18, 2016 0.1700 0.1800 0.1700 0.1800 1,508 +0.02(+10.97%)
Feb 17, 2016 0.1600 0.1700 0.1592 0.1622 18,727 +0.00(+1.38%)
Feb 16, 2016 0.1600 0.1720 0.1600 0.1600 20,300 -0.01(-7.25%)
Feb 12, 2016 0.1725 0.1725 0.1725 0 +0.01(+6.57%)
Feb 11, 2016 0.1717 0.1761 0.1619 0.1619 5,430 -0.01(-3.99%)
Feb 10, 2016 0.1800 0.1800 0.1600 0.1686 19,025 -0.02(-10.32%)
Feb 09, 2016 0.1750 0.1880 0.1750 0.1880 101,460 +0.01(+5.68%)
Feb 08, 2016 0.1600 0.1916 0.1600 0.1779 114,724 +0.03(+18.60%)
Feb 05, 2016 0.1700 0.1700 0.1466 0.1500 10,361 -0.02(-11.76%)
Feb 04, 2016 0.1333 0.1700 0.1310 0.1700 53,645 +0.02(+11.11%)
Feb 03, 2016 0.1330 0.1530 0.1330 0.1530 18,796 +0.02(+17.60%)
Feb 02, 2016 0.1330 0.1330 0.1301 0.1301 5,000 -0.01(-5.93%)
Feb 01, 2016 0.1277 0.1430 0.1277 0.1383 4,080 +0.00(+1.84%)
Jan 29, 2016 0.1560 0.1570 0.1358 0.1358 13,914 -0.02(-14.38%)
Jan 28, 2016 0.1326 0.1586 0.1301 0.1586 10,000 +0.02(+12.48%)
Jan 27, 2016 0.1436 0.1436 0.1410 0.1410 1,000 +0.00(+0.64%)
Jan 26, 2016 0.1446 0.1446 0.1401 0.1401 12,278 +0.00(+2.71%)
Jan 25, 2016 0.1299 0.1493 0.1299 0.1364 49,717 +0.02(+13.67%)
Jan 22, 2016 0.1200 0.1200 0.1200 0.1200 21,050 +0.00(+0.00%)
Jan 21, 2016 0.1201 0.1234 0.1200 0.1200 26,500 +0.00(+0.00%)
Jan 20, 2016 0.1300 0.1300 0.1200 0.1200 31,700 -0.01(-8.95%)
Jan 19, 2016 0.1270 0.1358 0.1210 0.1318 46,950 +0.00(+3.78%)
Jan 15, 2016 0.1270 0.1270 0.1270 0 -0.00(-2.31%)
Jan 14, 2016 0.1300 0.1337 0.1300 0.1300 35,510 +0.00(+1.25%)
Jan 13, 2016 0.1302 0.1302 0.1284 0.1284 7,050 -0.00(-2.36%)
Jan 12, 2016 0.1270 0.1400 0.1270 0.1315 32,575 -0.00(-3.31%)
Jan 11, 2016 0.1440 0.1651 0.1282 0.1360 233,406 -0.02(-15.00%)
Jan 08, 2016 0.1302 0.1600 0.1302 0.1600 12,273 +0.03(+22.98%)
Jan 07, 2016 0.1403 0.1403 0.1301 0.1301 2,100 -0.02(-13.27%)
Jan 06, 2016 0.1700 0.1700 0.1474 0.1500 38,495 -0.00(-0.07%)
Jan 05, 2016 0.1570 0.1580 0.1501 0.1501 36,960 -0.01(-4.39%)
Jan 04, 2016 0.1570 0.1570 0.1500 0.1570 34,850 +0.01(+4.67%)
Dec 31, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.27%)
Dec 30, 2015 0.1470 0.1570 0.1350 0.1496 87,090 -0.01(-4.65%)
Dec 29, 2015 0.1355 0.1569 0.1355 0.1569 45,289 +0.02(+12.07%)
Dec 28, 2015 0.1320 0.1570 0.1320 0.1400 48,400 +0.01(+5.98%)
Dec 24, 2015 0.1321 0.1321 0.1321 0 -0.01(-4.00%)
Dec 23, 2015 0.1388 0.1420 0.1376 0.1376 19,679 -0.01(-5.43%)
Dec 22, 2015 0.1400 0.1490 0.1351 0.1455 19,940 -0.00(-1.22%)
Dec 21, 2015 0.1600 0.1600 0.1405 0.1473 16,559 -0.00(-1.80%)
Dec 18, 2015 0.1390 0.1512 0.1390 0.1500 37,190 +0.00(+0.00%)
Dec 17, 2015 0.1550 0.1650 0.1470 0.1500 64,150 -0.02(-11.83%)
Dec 16, 2015 0.1542 0.1800 0.1440 0.1701 24,247 +0.00(+0.08%)
Dec 15, 2015 0.1730 0.1750 0.1700 0.1700 4,750 -0.01(-5.56%)
Dec 14, 2015 0.1650 0.1877 0.1600 0.1800 25,925 +0.03(+17.17%)
Dec 11, 2015 0.1582 0.1582 0.1526 0.1536 37,800 -0.02(-11.71%)
Dec 10, 2015 0.1803 0.1890 0.1620 0.1740 22,450 -0.01(-3.28%)
Dec 09, 2015 0.1450 0.1799 0.1450 0.1799 23,950 +0.04(+24.15%)
Dec 08, 2015 0.1450 0.1538 0.1449 0.1449 34,250 -0.01(-7.77%)
Dec 07, 2015 0.1691 0.1900 0.1509 0.1571 33,271 -0.03(-17.75%)
Dec 04, 2015 0.1909 0.1918 0.1909 0.1910 26,550 +0.00(+0.04%)
Dec 03, 2015 0.1960 0.2072 0.1909 0.1909 81,750 -0.01(-3.09%)
Dec 02, 2015 0.1700 0.1970 0.1564 0.1970 71,700 +0.05(+31.42%)
Dec 01, 2015 0.1500 0.1597 0.1400 0.1499 51,200 +0.00(+2.25%)
Nov 30, 2015 0.1410 0.1581 0.1410 0.1466 22,903 +0.01(+4.12%)
Nov 25, 2015 0.1408 0.1408 0.1408 0 +0.01(+4.30%)
Nov 24, 2015 0.1500 0.1500 0.1300 0.1350 94,694 -0.01(-6.90%)
Nov 23, 2015 0.1450 90,648 +0.00(+0.00%)
Nov 20, 2015 0.1400 0.1500 0.1400 0.1450 14,677 -0.01(-3.33%)
Nov 19, 2015 0.1400 0.1500 0.1400 0.1500 22,650 +0.01(+4.90%)
Nov 18, 2015 0.1443 0.1492 0.1406 0.1430 24,754 -0.02(-11.01%)
Nov 17, 2015 0.1500 0.1607 0.1400 0.1607 73,790 +0.02(+14.79%)
Nov 16, 2015 0.1590 0.1590 0.1356 0.1400 83,925 -0.01(-6.67%)
Nov 13, 2015 0.1400 0.1500 0.1300 0.1500 35,900 +0.01(+5.78%)
Nov 12, 2015 0.1479 0.1479 0.1400 0.1418 35,481 +0.00(+1.29%)
Nov 11, 2015 0.1400 0.1413 0.1249 0.1400 107,350 -0.01(-5.28%)
Nov 10, 2015 0.1700 0.1700 0.1439 0.1478 71,380 -0.02(-10.69%)
Nov 09, 2015 0.1630 0.1655 0.1560 0.1655 89,510 +0.01(+4.09%)
Nov 06, 2015 0.1657 0.1700 0.1585 0.1590 91,214 -0.01(-4.90%)
Nov 05, 2015 0.1630 0.1740 0.1630 0.1672 67,078 +0.01(+4.50%)
Nov 04, 2015 0.1681 0.1700 0.1600 0.1600 90,623 -0.00(-1.66%)
Nov 03, 2015 0.1800 0.1820 0.1470 0.1627 240,314 -0.02(-12.05%)
Nov 02, 2015 0.2250 0.2250 0.1850 0.1850 194,235 -0.04(-19.11%)
Oct 30, 2015 0.2188 0.2287 0.2150 0.2287 14,250 +0.02(+8.90%)
Oct 29, 2015 0.2100 0.2100 0.2100 0.2100 11,910 -0.01(-4.24%)
Oct 28, 2015 0.2250 0.2250 0.2100 0.2193 34,957 +0.01(+4.43%)
Oct 27, 2015 0.2399 0.2399 0.2100 0.2100 106,533 -0.01(-3.27%)
Oct 26, 2015 0.2392 0.2490 0.2171 0.2171 217,351 -0.02(-9.09%)
Oct 23, 2015 0.2319 0.2441 0.2319 0.2388 18,260 +0.01(+3.83%)
Oct 22, 2015 0.2369 0.2500 0.2300 0.2300 17,800 +0.00(+0.00%)
Oct 21, 2015 0.2336 0.2400 0.2288 0.2300 14,300 +0.00(+0.00%)
Oct 20, 2015 0.2410 0.2500 0.2300 0.2300 24,650 -0.01(-2.58%)
Oct 19, 2015 0.2445 0.2569 0.2351 0.2361 64,368 -0.01(-5.56%)
Oct 16, 2015 0.2500 0.2500 0.2440 0.2500 25,500 -0.00(-0.87%)
Oct 15, 2015 0.2700 0.2700 0.2500 0.2522 8,495 -0.00(-1.14%)
Oct 14, 2015 0.2686 0.2686 0.2551 0.2551 2,660 +0.00(+0.24%)
Oct 13, 2015 0.2600 0.2600 0.2500 0.2545 20,050 -0.02(-5.74%)
Oct 12, 2015 0.2800 0.2800 0.2700 0.2700 44,615 +0.00(+0.37%)
Oct 09, 2015 0.2450 0.2700 0.2450 0.2690 30,630 +0.04(+16.10%)
Oct 08, 2015 0.2315 0.2441 0.2312 0.2317 27,594 -0.01(-5.31%)
Oct 07, 2015 0.2504 0.2677 0.2268 0.2447 155,500 -0.00(-0.33%)
Oct 06, 2015 0.2550 0.2650 0.2238 0.2455 87,710 -0.00(-1.80%)
Oct 05, 2015 0.2300 0.2629 0.2271 0.2500 24,508 +0.03(+13.64%)
Oct 02, 2015 0.2170 0.2240 0.2047 0.2200 19,361 +0.02(+8.96%)
Oct 01, 2015 0.2200 0.2200 0.1977 0.2019 40,650 -0.02(-7.17%)
Sep 30, 2015 0.2600 0.2600 0.2053 0.2175 46,973 -0.03(-13.00%)
Sep 29, 2015 0.2410 0.2586 0.2410 0.2500 34,758 +0.00(+0.00%)
Sep 28, 2015 0.2750 0.2750 0.2500 0.2500 30,143 -0.03(-10.71%)
Sep 25, 2015 0.2800 0.2800 0.2572 0.2800 5,606 +0.03(+10.67%)
Sep 24, 2015 0.2597 0.2653 0.2447 0.2530 13,170 +0.01(+3.05%)
Sep 23, 2015 0.2819 0.2845 0.2455 0.2455 21,230 -0.04(-13.19%)
Sep 22, 2015 0.2700 0.3032 0.2700 0.2828 97,044 +0.03(+12.67%)
Sep 21, 2015 0.2630 0.2653 0.2300 0.2510 44,829 -0.00(-1.57%)
Sep 18, 2015 0.2490 0.2600 0.2467 0.2550 81,955 +0.00(+0.43%)
Sep 17, 2015 0.2560 0.2560 0.2539 0.2539 5,012 +0.00(+0.16%)
Sep 16, 2015 0.2783 0.2800 0.2534 0.2535 26,475 -0.03(-9.63%)
Sep 15, 2015 0.2801 0.2850 0.2800 0.2805 10,158 -0.00(-1.58%)
Sep 14, 2015 0.3165 0.3165 0.2845 0.2850 34,194 +0.00(+1.71%)
Sep 11, 2015 0.2890 0.2904 0.2802 0.2802 16,500 -0.01(-5.02%)
Sep 10, 2015 0.2960 0.3010 0.2950 0.2950 23,925 -0.01(-3.47%)
Sep 09, 2015 0.3200 0.3200 0.2980 0.3056 35,455 -0.00(-0.26%)
Sep 08, 2015 0.2840 0.3064 0.2766 0.3064 90,227 +0.03(+9.12%)
Sep 04, 2015 0.2808 0.2808 0.2808 0 -0.01(-4.91%)
Sep 03, 2015 0.2954 0.2954 0.2953 0.2953 5,530 +0.00(+0.10%)
Sep 02, 2015 0.2965 0.2965 0.2800 0.2950 18,810 -0.00(-1.24%)
Sep 01, 2015 0.2870 0.2987 0.2700 0.2987 43,940 -0.00(-0.43%)
Aug 31, 2015 0.2765 0.3000 0.2638 0.3000 60,208 +0.03(+11.11%)
Aug 28, 2015 0.2500 0.2705 0.2360 0.2700 78,545 +0.02(+7.36%)
Aug 27, 2015 0.2500 0.2585 0.2471 0.2515 43,190 +0.03(+14.32%)
Aug 26, 2015 0.2430 0.2430 0.2100 0.2200 73,123 -0.02(-8.83%)
Aug 25, 2015 0.2440 0.2504 0.2400 0.2413 71,952 -0.00(-1.62%)
Aug 24, 2015 0.2700 0.2700 0.2303 0.2453 96,640 -0.00(-1.88%)
Aug 21, 2015 0.2800 0.2824 0.2500 0.2500 84,537 -0.04(-12.80%)
Aug 20, 2015 0.3019 0.3098 0.2867 0.2867 11,744 -0.02(-7.61%)
Aug 19, 2015 0.3070 0.3190 0.3016 0.3103 32,535 +0.01(+3.09%)
Aug 18, 2015 0.2800 0.3033 0.2800 0.3010 54,652 +0.02(+8.20%)
Aug 17, 2015 0.3033 0.3033 0.2782 0.2782 52,434 -0.01(-4.79%)
Aug 14, 2015 0.2860 0.2948 0.2801 0.2922 11,800 +0.01(+3.87%)
Aug 13, 2015 0.3200 0.3200 0.2678 0.2813 77,299 -0.03(-8.19%)
Aug 12, 2015 0.2920 0.3200 0.2920 0.3064 16,765 +0.00(+1.59%)
Aug 11, 2015 0.3058 0.3158 0.2911 0.3016 74,230 -0.03(-7.65%)
Aug 10, 2015 0.3300 0.3461 0.3266 0.3266 24,060 +0.00(+0.34%)
Aug 07, 2015 0.3190 0.3486 0.3150 0.3255 52,313 -0.02(-7.00%)
Aug 06, 2015 0.3494 0.3584 0.3300 0.3500 8,702 +0.01(+2.94%)
Aug 05, 2015 0.3370 0.3400 0.3031 0.3400 31,327 +0.01(+3.66%)
Aug 04, 2015 0.3101 0.3390 0.3009 0.3280 25,180 +0.00(+0.58%)
Aug 03, 2015 0.3170 0.3270 0.3170 0.3261 46,242 +0.02(+5.19%)
Jul 31, 2015 0.3056 0.3400 0.2900 0.3100 157,800 +0.01(+1.64%)
Jul 30, 2015 0.2810 0.3100 0.2810 0.3050 48,435 +0.02(+5.17%)
Jul 29, 2015 0.3150 0.3150 0.2800 0.2900 71,481 -0.01(-4.67%)
Jul 28, 2015 0.3300 0.3300 0.3041 0.3042 73,980 -0.05(-13.09%)
Jul 27, 2015 0.3420 0.3500 0.3361 0.3500 36,900 +0.01(+2.10%)
Jul 24, 2015 0.3500 0.3500 0.3402 0.3428 43,291 -0.01(-3.92%)
Jul 23, 2015 0.3480 0.3600 0.3480 0.3568 12,453 +0.01(+2.23%)
Jul 22, 2015 0.3699 0.3720 0.3414 0.3490 93,057 -0.02(-5.68%)
Jul 21, 2015 0.3860 0.3860 0.3403 0.3700 44,400 +0.00(+0.19%)
Jul 20, 2015 0.3960 0.4101 0.3693 0.3693 81,449 -0.03(-7.68%)
Jul 17, 2015 0.4070 0.4116 0.4000 0.4000 18,100 -0.01(-3.03%)
Jul 16, 2015 0.4100 0.4125 0.4000 0.4125 48,091 +0.00(+0.36%)
Jul 15, 2015 0.4000 0.4218 0.4000 0.4110 26,001 +0.01(+2.75%)
Jul 14, 2015 0.4274 0.4274 0.4000 0.4000 37,355 -0.01(-1.82%)
Jul 13, 2015 0.4000 0.4264 0.3873 0.4074 22,795 +0.01(+1.85%)
Jul 10, 2015 0.4300 0.4355 0.4000 0.4000 38,475 -0.02(-4.51%)
Jul 09, 2015 0.4177 0.4400 0.4153 0.4189 74,135 -0.01(-2.58%)
Jul 08, 2015 0.4300 0.4400 0.4100 0.4300 113,465 -0.01(-3.04%)
Jul 07, 2015 0.4370 0.4473 0.4184 0.4435 39,625 +0.00(+0.80%)
Jul 06, 2015 0.4130 0.4400 0.4130 0.4400 51,872 -0.02(-4.35%)
Jul 02, 2015 0.4600 0.4600 0.4600 0 -0.03(-5.74%)
Jul 01, 2015 0.4330 0.4890 0.4330 0.4880 13,458 +0.03(+5.79%)
Jun 30, 2015 0.3970 0.4700 0.3969 0.4613 39,999 +0.02(+5.32%)
Jun 29, 2015 0.4900 0.4900 0.3580 0.4380 273,025 -0.05(-10.61%)
Jun 26, 2015 0.5000 0.5074 0.4900 0.4900 31,856 -0.02(-3.92%)
Jun 25, 2015 0.5136 0.5246 0.5060 0.5100 31,896 +0.01(+1.29%)
Jun 24, 2015 0.5100 0.5100 0.5035 0.5035 13,000 -0.01(-1.04%)
Jun 23, 2015 0.5071 0.5298 0.5040 0.5088 12,170 +0.00(+0.32%)
Jun 22, 2015 0.5250 0.5400 0.5000 0.5072 92,553 -0.03(-5.37%)
Jun 19, 2015 0.5179 0.5440 0.5160 0.5360 23,100 +0.03(+5.10%)
Jun 18, 2015 0.5130 0.5490 0.5100 0.5100 20,703 -0.04(-6.42%)
Jun 17, 2015 0.5230 0.5450 0.5200 0.5450 112,474 +0.02(+4.41%)
Jun 16, 2015 0.0540 0.5400 0.5220 0.5220 171,757 -0.01(-1.49%)
Jun 15, 2015 0.5400 0.5569 0.5171 0.5299 14,780 -0.02(-3.65%)
Jun 12, 2015 0.5650 0.5650 0.5383 0.5500 8,294 -0.01(-1.29%)
Jun 11, 2015 0.5425 0.5579 0.5425 0.5572 13,503 +0.02(+2.99%)
Jun 10, 2015 0.5310 0.5500 0.5310 0.5410 43,015 +0.02(+3.05%)
Jun 09, 2015 0.5850 0.5850 0.5200 0.5250 76,720 -0.04(-7.89%)
Jun 08, 2015 0.5720 0.5720 0.5440 0.5700 67,700 +0.02(+4.01%)
Jun 05, 2015 0.5500 0.5650 0.5460 0.5480 50,177 -0.02(-3.86%)
Jun 04, 2015 0.5900 0.5900 0.5600 0.5700 19,570 -0.03(-4.36%)
Jun 03, 2015 0.5900 0.6051 0.5800 0.5960 58,175 +0.01(+1.02%)
Jun 02, 2015 0.5770 0.5930 0.5770 0.5900 14,253 +0.02(+2.97%)
Jun 01, 2015 0.5800 0.5900 0.5700 0.5730 35,881 -0.02(-2.72%)
May 29, 2015 0.5870 0.5918 0.5800 0.5890 37,070 -0.00(-0.17%)
May 28, 2015 0.5790 0.6150 0.5790 0.5900 15,620 -0.01(-1.67%)
May 27, 2015 0.5940 0.6150 0.5800 0.6000 50,705 +0.02(+2.56%)
May 26, 2015 0.5830 0.5940 0.5820 0.5850 53,900 -0.02(-3.35%)
May 22, 2015 0.6053 0.6053 0.6053 0 -0.01(-2.37%)
May 21, 2015 0.6350 0.6350 0.6100 0.6200 6,350 +0.00(+0.00%)
May 20, 2015 0.5997 0.6357 0.5997 0.6200 44,113 +0.05(+7.83%)
May 19, 2015 0.5860 0.6200 0.5750 0.5750 65,110 -0.02(-3.05%)
May 18, 2015 0.6400 0.6400 0.5931 0.5931 17,729 -0.02(-4.03%)
May 15, 2015 0.6030 0.6190 0.5900 0.6180 42,409 -0.01(-1.59%)
May 14, 2015 0.6007 0.6280 0.5900 0.6280 48,383 +0.02(+3.80%)
May 13, 2015 0.6320 0.6570 0.6000 0.6050 104,737 -0.05(-7.75%)
May 12, 2015 0.6520 0.6558 0.6400 0.6558 9,620 +0.01(+1.83%)
May 11, 2015 0.6240 0.6500 0.6224 0.6440 28,538 +0.02(+3.87%)
May 08, 2015 0.6480 0.6490 0.6120 0.6200 34,110 -0.02(-3.13%)
May 07, 2015 0.6670 0.6750 0.6200 0.6400 39,465 -0.03(-4.19%)
May 06, 2015 0.6380 0.6700 0.6320 0.6680 63,410 +0.03(+4.87%)
May 05, 2015 0.6300 0.6410 0.6300 0.6370 45,170 +0.01(+1.92%)
May 04, 2015 0.6330 0.6330 0.5920 0.6250 22,565 +0.02(+3.82%)
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.