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

Alpha Lithium Corp (OP: APHLF )

1.104 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 20, 2023 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 28, 2023 0.7131 0.7300 0.7044 0.7241 272,340 +0.01(+0.81%)
Apr 27, 2023 0.6910 0.7199 0.6910 0.7183 163,837 +0.00(+0.13%)
Apr 26, 2023 0.7100 0.7250 0.6965 0.7174 128,150 +0.01(+1.04%)
Apr 25, 2023 0.6905 0.7207 0.6900 0.7100 364,339 +0.00(+0.00%)
Apr 24, 2023 0.7001 0.7100 0.6800 0.7100 290,803 +0.01(+1.00%)
Apr 21, 2023 0.6685 0.7074 0.6650 0.7030 451,021 +0.02(+3.38%)
Apr 20, 2023 0.6475 0.6930 0.6475 0.6800 129,092 -0.01(-1.45%)
Apr 19, 2023 0.6811 0.6976 0.6727 0.6900 115,003 -0.01(-1.08%)
Apr 18, 2023 0.6450 0.7000 0.6400 0.6975 336,945 +0.02(+2.57%)
Apr 17, 2023 0.6728 0.6900 0.6728 0.6800 424,495 +0.01(+0.74%)
Apr 14, 2023 0.6401 0.6958 0.6400 0.6750 565,987 +0.02(+2.82%)
Apr 13, 2023 0.6611 0.6742 0.6325 0.6565 324,110 +0.01(+1.39%)
Apr 12, 2023 0.6201 0.6595 0.6020 0.6475 626,504 +0.01(+2.34%)
Apr 11, 2023 0.6401 0.6467 0.6221 0.6327 360,946 -0.02(-2.39%)
Apr 10, 2023 0.6500 0.6600 0.6351 0.6482 243,321 -0.01(-1.79%)
Apr 06, 2023 0.6505 0.6600 0.6430 0.6600 176,153 +0.01(+1.38%)
Apr 05, 2023 0.6500 0.6650 0.6500 0.6510 138,794 -0.00(-0.31%)
Apr 04, 2023 0.6500 0.6700 0.6500 0.6530 189,618 +0.00(+0.46%)
Apr 03, 2023 0.6469 0.6700 0.6400 0.6500 170,742 -0.01(-1.52%)
Mar 31, 2023 0.6500 0.6768 0.6500 0.6600 362,502 +0.00(+0.00%)
Mar 30, 2023 0.6501 0.6700 0.6500 0.6600 212,898 +0.00(+0.00%)
Mar 29, 2023 0.6650 0.6851 0.6600 0.6600 294,203 -0.02(-2.94%)
Mar 28, 2023 0.6900 0.6900 0.6708 0.6800 130,793 -0.00(-0.12%)
Mar 27, 2023 0.6730 0.6966 0.6601 0.6808 147,196 +0.01(+1.19%)
Mar 24, 2023 0.7000 0.7000 0.6700 0.6728 186,242 -0.01(-1.06%)
Mar 23, 2023 0.6710 0.6938 0.6710 0.6800 139,264 +0.00(+0.43%)
Mar 22, 2023 0.7000 0.7000 0.6550 0.6771 289,152 -0.01(-2.05%)
Mar 21, 2023 0.6850 0.7030 0.6849 0.6913 228,003 -0.00(-0.27%)
Mar 20, 2023 0.7058 0.7167 0.6850 0.6932 244,247 -0.02(-3.18%)
Mar 17, 2023 0.7223 0.7292 0.7013 0.7160 119,980 -0.01(-0.87%)
Mar 16, 2023 0.7114 0.7277 0.6800 0.7223 240,533 +0.03(+4.23%)
Mar 15, 2023 0.7623 0.7800 0.6840 0.6930 208,401 -0.06(-7.60%)
Mar 14, 2023 0.6750 0.7500 0.6750 0.7500 230,898 +0.06(+9.33%)
Mar 13, 2023 0.7100 0.7224 0.6860 0.6860 216,954 -0.02(-2.18%)
Mar 10, 2023 0.7113 0.7575 0.7000 0.7013 176,010 -0.01(-1.41%)
Mar 09, 2023 0.6627 0.7400 0.6605 0.7113 433,135 +0.04(+5.38%)
Mar 08, 2023 0.7400 0.7486 0.6601 0.6750 595,319 -0.06(-7.79%)
Mar 07, 2023 0.7600 0.7800 0.7201 0.7320 446,913 -0.04(-5.65%)
Mar 06, 2023 0.7550 0.7949 0.7550 0.7758 380,348 -0.00(-0.54%)
Mar 03, 2023 0.7800 0.7800 0.7551 0.7800 314,364 +0.01(+1.30%)
Mar 02, 2023 0.7557 0.7800 0.7557 0.7700 132,050 -0.01(-1.60%)
Mar 01, 2023 0.7975 0.8150 0.7700 0.7825 103,448 -0.02(-2.19%)
Feb 28, 2023 0.7414 0.8000 0.7414 0.8000 238,801 +0.02(+2.97%)
Feb 27, 2023 0.7000 0.7890 0.7000 0.7769 327,320 +0.03(+3.59%)
Feb 24, 2023 0.7725 0.7930 0.7313 0.7500 448,662 -0.05(-6.25%)
Feb 23, 2023 0.8000 0.8400 0.7802 0.8000 459,585 -0.01(-1.25%)
Feb 22, 2023 0.8400 0.8500 0.8101 0.8101 119,068 -0.04(-4.36%)
Feb 21, 2023 0.8200 0.8635 0.8199 0.8470 415,153 +0.03(+3.93%)
Feb 17, 2023 0.8278 0.8278 0.7965 0.8150 147,105 -0.00(-0.50%)
Feb 16, 2023 0.8123 0.8317 0.8100 0.8191 311,295 +0.01(+0.82%)
Feb 15, 2023 0.8298 0.8346 0.8123 0.8124 197,944 -0.01(-1.23%)
Feb 14, 2023 0.8000 0.8375 0.8000 0.8225 267,452 -0.01(-0.88%)
Feb 13, 2023 0.8433 0.8599 0.8151 0.8298 601,211 -0.02(-2.85%)
Feb 10, 2023 0.8669 0.9013 0.8300 0.8541 621,140 -0.03(-3.05%)
Feb 09, 2023 0.9248 0.9650 0.8800 0.8810 373,196 -0.02(-2.65%)
Feb 08, 2023 0.9100 0.9320 0.8913 0.9050 435,981 +0.00(+0.10%)
Feb 07, 2023 0.9500 0.9900 0.8980 0.9041 429,926 -0.01(-0.97%)
Feb 06, 2023 0.9700 0.9950 0.9100 0.9130 726,537 -0.03(-2.87%)
Feb 03, 2023 0.9500 0.9800 0.9360 0.9400 535,717 -0.01(-1.03%)
Feb 02, 2023 0.9215 0.9600 0.9200 0.9498 902,325 +0.03(+3.24%)
Feb 01, 2023 0.9450 0.9590 0.9141 0.9200 920,708 -0.02(-2.05%)
Jan 31, 2023 0.8900 0.9500 0.8701 0.9393 812,490 +0.06(+7.18%)
Jan 30, 2023 0.8700 0.9120 0.8650 0.8764 550,193 +0.01(+0.82%)
Jan 27, 2023 0.8700 0.8770 0.8287 0.8693 435,115 -0.00(-0.08%)
Jan 26, 2023 0.8861 0.9000 0.8629 0.8700 214,161 -0.01(-1.44%)
Jan 25, 2023 0.8900 0.9000 0.8673 0.8827 283,488 +0.01(+0.88%)
Jan 24, 2023 0.8550 0.9022 0.8550 0.8750 324,708 +0.02(+1.74%)
Jan 23, 2023 0.8810 0.9000 0.8500 0.8600 502,242 -0.02(-2.05%)
Jan 20, 2023 0.8550 0.9000 0.8500 0.8780 222,219 +0.00(+0.08%)
Jan 19, 2023 0.9650 0.9650 0.8700 0.8773 333,942 -0.00(-0.53%)
Jan 18, 2023 0.9100 0.9100 0.8633 0.8820 449,880 -0.02(-2.00%)
Jan 17, 2023 0.8901 0.9100 0.8400 0.9000 529,633 +0.01(+0.56%)
Jan 13, 2023 0.9500 0.9616 0.8900 0.8950 643,223 -0.05(-5.04%)
Jan 12, 2023 0.9400 0.9600 0.9101 0.9425 559,003 +0.00(+0.28%)
Jan 11, 2023 0.9000 0.9500 0.9000 0.9399 843,209 +0.04(+4.29%)
Jan 10, 2023 0.8875 0.9012 0.8681 0.9012 488,448 +0.03(+2.95%)
Jan 09, 2023 0.8798 0.9050 0.8400 0.8754 1,072,038 +0.02(+2.39%)
Jan 06, 2023 0.8400 0.8599 0.8003 0.8550 446,677 +0.03(+3.70%)
Jan 05, 2023 0.8300 0.8600 0.7950 0.8245 343,811 +0.00(+0.55%)
Jan 04, 2023 0.7901 0.8300 0.7700 0.8200 328,123 +0.03(+3.78%)
Jan 03, 2023 0.7768 0.8300 0.7735 0.7901 333,349 -0.00(-0.11%)
Dec 30, 2022 0.7928 0.8400 0.7679 0.7910 475,044 -0.03(-3.54%)
Dec 29, 2022 0.8400 0.8551 0.8000 0.8200 542,241 -0.02(-2.37%)
Dec 28, 2022 0.8500 0.8899 0.8200 0.8399 628,687 -0.03(-3.46%)
Dec 27, 2022 0.8400 0.8998 0.8201 0.8700 762,779 +0.05(+5.79%)
Dec 23, 2022 0.8200 0.8249 0.7800 0.8224 606,419 +0.03(+3.52%)
Dec 22, 2022 0.8100 0.8100 0.7700 0.7944 529,426 +0.00(+0.00%)
Dec 21, 2022 0.8050 0.8099 0.7700 0.7944 656,159 +0.02(+3.17%)
Dec 20, 2022 0.7700 0.7899 0.7400 0.7700 581,831 +0.03(+4.18%)
Dec 19, 2022 0.7288 0.7750 0.6700 0.7391 694,029 +0.03(+4.10%)
Dec 16, 2022 0.7300 0.7356 0.6500 0.7100 485,228 -0.01(-0.91%)
Dec 15, 2022 0.7100 0.7200 0.6857 0.7165 377,627 +0.01(+0.92%)
Dec 14, 2022 0.7050 0.7200 0.6901 0.7100 426,274 +0.02(+2.16%)
Dec 13, 2022 0.6700 0.6986 0.6600 0.6950 462,183 +0.01(+1.46%)
Dec 12, 2022 0.6699 0.6964 0.6500 0.6850 514,337 +0.01(+0.74%)
Dec 09, 2022 0.6600 0.6856 0.6585 0.6800 247,197 +0.02(+3.03%)
Dec 08, 2022 0.6160 0.6650 0.6160 0.6600 148,728 +0.01(+0.76%)
Dec 07, 2022 0.7109 0.7109 0.6300 0.6550 443,486 -0.03(-5.07%)
Dec 06, 2022 0.7100 0.7100 0.6600 0.6900 237,570 -0.01(-1.43%)
Dec 05, 2022 0.6350 0.7000 0.6350 0.7000 339,490 +0.02(+3.24%)
Dec 02, 2022 0.6300 0.6800 0.6300 0.6780 260,358 +0.02(+2.88%)
Dec 01, 2022 0.6100 0.6700 0.6100 0.6590 260,475 +0.01(+1.68%)
Nov 30, 2022 0.6400 0.6500 0.5950 0.6481 290,735 +0.01(+2.22%)
Nov 29, 2022 0.5900 0.6350 0.5900 0.6340 194,396 +0.03(+5.49%)
Nov 28, 2022 0.6150 0.6400 0.6000 0.6010 175,841 -0.05(-7.54%)
Nov 25, 2022 0.6100 0.6550 0.6100 0.6500 120,414 -0.02(-2.99%)
Nov 23, 2022 0.6050 0.6706 0.6050 0.6700 131,188 +0.00(+0.00%)
Nov 22, 2022 0.6150 0.6700 0.6100 0.6700 192,275 +0.03(+5.35%)
Nov 21, 2022 0.6336 0.6572 0.6000 0.6360 153,267 +0.00(+0.38%)
Nov 18, 2022 0.6450 0.6600 0.6280 0.6336 207,223 +0.01(+2.19%)
Nov 17, 2022 0.6002 0.6500 0.5750 0.6200 185,150 +0.01(+1.64%)
Nov 16, 2022 0.5900 0.6400 0.5850 0.6100 227,718 -0.02(-3.36%)
Nov 15, 2022 0.6532 0.6532 0.6151 0.6312 139,068 +0.01(+1.06%)
Nov 14, 2022 0.6070 0.6687 0.5900 0.6246 344,417 -0.02(-3.16%)
Nov 11, 2022 0.6548 0.6830 0.6200 0.6450 211,295 -0.01(-1.50%)
Nov 10, 2022 0.6634 0.7085 0.6200 0.6548 181,010 -0.00(-0.38%)
Nov 09, 2022 0.6625 0.6989 0.6500 0.6573 185,333 -0.03(-4.04%)
Nov 08, 2022 0.6775 0.7100 0.6550 0.6850 289,943 -0.01(-1.44%)
Nov 07, 2022 0.6750 0.7000 0.6750 0.6950 223,686 +0.01(+0.72%)
Nov 04, 2022 0.6300 0.6900 0.6300 0.6900 160,113 +0.02(+3.76%)
Nov 03, 2022 0.6750 0.6750 0.6375 0.6650 325,719 +0.02(+2.31%)
Nov 02, 2022 0.6100 0.6600 0.6100 0.6500 294,397 +0.01(+2.28%)
Nov 01, 2022 0.6275 0.6441 0.5951 0.6355 163,111 +0.03(+4.56%)
Oct 31, 2022 0.6175 0.6200 0.5925 0.6078 209,829 -0.00(-0.36%)
Oct 28, 2022 0.5650 0.6200 0.5644 0.6100 213,099 +0.03(+5.17%)
Oct 27, 2022 0.5952 0.6001 0.5760 0.5800 241,632 -0.02(-2.52%)
Oct 26, 2022 0.5775 0.6050 0.5602 0.5950 429,957 +0.00(+0.00%)
Oct 25, 2022 0.5750 0.6050 0.5750 0.5950 275,938 +0.01(+2.02%)
Oct 24, 2022 0.6075 0.6600 0.5748 0.5832 888,620 -0.06(-9.23%)
Oct 21, 2022 0.6716 0.6901 0.6300 0.6425 188,159 -0.03(-4.39%)
Oct 20, 2022 0.6519 0.6800 0.6300 0.6720 191,939 +0.02(+3.38%)
Oct 19, 2022 0.6200 0.6500 0.6050 0.6500 298,416 +0.03(+4.84%)
Oct 18, 2022 0.6450 0.6450 0.6048 0.6200 145,312 +0.00(+0.00%)
Oct 17, 2022 0.6000 0.6300 0.5800 0.6200 235,334 +0.01(+1.22%)
Oct 14, 2022 0.6284 0.6300 0.5750 0.6125 97,601 -0.01(-2.00%)
Oct 13, 2022 0.6100 0.6325 0.6011 0.6250 118,108 +0.00(+0.48%)
Oct 12, 2022 0.6100 0.6250 0.6000 0.6220 134,533 +0.00(+0.00%)
Oct 11, 2022 0.6325 0.6716 0.6150 0.6220 169,675 +0.00(+0.32%)
Oct 10, 2022 0.6200 0.6400 0.6100 0.6200 170,264 +0.00(+0.00%)
Oct 07, 2022 0.6100 0.6800 0.5898 0.6200 171,722 -0.04(-6.34%)
Oct 06, 2022 0.6983 0.7008 0.6100 0.6620 543,999 -0.02(-2.93%)
Oct 05, 2022 0.6600 0.6950 0.6300 0.6820 319,601 +0.04(+5.90%)
Oct 04, 2022 0.6529 0.6550 0.6000 0.6440 275,726 +0.01(+1.02%)
Oct 03, 2022 0.6100 0.6490 0.6000 0.6375 229,223 +0.02(+2.82%)
Sep 30, 2022 0.6525 0.6600 0.6200 0.6200 135,759 -0.04(-6.05%)
Sep 29, 2022 0.6900 0.6900 0.6400 0.6599 116,985 -0.02(-2.28%)
Sep 28, 2022 0.6600 0.6950 0.6450 0.6753 210,077 +0.00(+0.12%)
Sep 27, 2022 0.6000 0.6900 0.5550 0.6745 338,270 +0.07(+12.44%)
Sep 26, 2022 0.6000 0.6333 0.5851 0.5999 566,727 -0.02(-3.24%)
Sep 23, 2022 0.6000 0.6300 0.5701 0.6200 812,414 -0.03(-5.31%)
Sep 22, 2022 0.6623 0.7100 0.6400 0.6548 353,346 -0.02(-2.27%)
Sep 21, 2022 0.6850 0.7000 0.6700 0.6700 220,798 -0.02(-2.90%)
Sep 20, 2022 0.6565 0.7180 0.6430 0.6900 218,818 -0.01(-0.92%)
Sep 19, 2022 0.6800 0.7200 0.6780 0.6964 266,434 -0.01(-1.92%)
Sep 16, 2022 0.7500 0.7640 0.7000 0.7100 243,439 -0.04(-5.21%)
Sep 15, 2022 0.7545 0.8010 0.7400 0.7490 163,938 +0.01(+1.22%)
Sep 14, 2022 0.6935 0.7500 0.6870 0.7400 138,818 +0.02(+3.29%)
Sep 13, 2022 0.7489 0.7667 0.7003 0.7164 534,780 -0.04(-5.38%)
Sep 12, 2022 0.7549 0.7700 0.7476 0.7571 249,241 +0.00(+0.28%)
Sep 09, 2022 0.8200 0.8235 0.7500 0.7550 590,348 -0.05(-6.08%)
Sep 08, 2022 0.8294 0.8448 0.7792 0.8039 353,026 -0.04(-4.63%)
Sep 07, 2022 0.8700 0.8847 0.8200 0.8429 268,092 -0.01(-0.95%)
Sep 06, 2022 0.8900 0.8900 0.8300 0.8510 269,159 +0.00(+0.06%)
Sep 02, 2022 0.8800 0.8900 0.8501 0.8505 156,637 +0.01(+1.13%)
Sep 01, 2022 0.8650 0.8700 0.8100 0.8410 218,897 -0.03(-3.89%)
Aug 31, 2022 0.8614 0.9000 0.8614 0.8750 154,911 +0.00(+0.25%)
Aug 30, 2022 0.8480 0.8985 0.8343 0.8728 191,831 +0.02(+2.68%)
Aug 29, 2022 0.8100 0.9010 0.8100 0.8500 306,656 -0.01(-1.37%)
Aug 26, 2022 0.8800 0.8900 0.8124 0.8618 337,612 -0.02(-2.62%)
Aug 25, 2022 0.9204 0.9495 0.8801 0.8850 207,624 -0.04(-3.81%)
Aug 24, 2022 0.9000 0.9425 0.9000 0.9201 214,629 +0.03(+3.35%)
Aug 23, 2022 0.8800 0.9490 0.8800 0.8903 341,779 +0.01(+1.30%)
Aug 22, 2022 0.8200 0.8995 0.8200 0.8789 318,337 -0.01(-1.02%)
Aug 19, 2022 0.9450 0.9585 0.8875 0.8880 457,942 -0.05(-5.53%)
Aug 18, 2022 0.9500 0.9500 0.8780 0.9400 485,030 +0.02(+2.17%)
Aug 17, 2022 0.9900 0.9900 0.8664 0.9200 389,128 +0.03(+2.79%)
Aug 16, 2022 0.9300 0.9600 0.8800 0.8950 457,434 -0.03(-3.45%)
Aug 15, 2022 0.9571 0.9970 0.9200 0.9270 527,849 -0.03(-3.44%)
Aug 12, 2022 0.9100 0.9936 0.8710 0.9600 684,414 +0.06(+6.19%)
Aug 11, 2022 1.030 1.090 0.8700 0.9040 1,165,254 -0.11(-10.49%)
Aug 10, 2022 0.9650 1.030 0.9000 1.010 1,277,373 +0.05(+5.20%)
Aug 09, 2022 0.9300 0.9700 0.9200 0.9600 848,431 +0.04(+4.69%)
Aug 08, 2022 0.8749 0.9300 0.8633 0.9170 688,927 +0.03(+3.44%)
Aug 05, 2022 0.8530 0.8900 0.8530 0.8865 419,422 +0.02(+1.84%)
Aug 04, 2022 0.8700 0.8911 0.8425 0.8705 637,974 +0.03(+3.63%)
Aug 03, 2022 0.8720 0.8720 0.8100 0.8400 618,238 +0.03(+3.70%)
Aug 02, 2022 0.7800 0.8100 0.7140 0.8100 604,268 +0.06(+8.58%)
Aug 01, 2022 0.7400 0.7465 0.6695 0.7460 167,898 +0.01(+0.81%)
Jul 29, 2022 0.7665 0.7700 0.7120 0.7400 210,787 -0.01(-0.74%)
Jul 28, 2022 0.7500 0.7700 0.6690 0.7455 376,859 +0.02(+2.12%)
Jul 27, 2022 0.7410 0.7588 0.7000 0.7300 363,180 -0.01(-2.00%)
Jul 26, 2022 0.7473 0.7835 0.7285 0.7449 225,985 -0.02(-1.99%)
Jul 25, 2022 0.7402 0.7695 0.7402 0.7600 300,671 +0.02(+2.67%)
Jul 22, 2022 0.7380 0.7900 0.6975 0.7402 854,299 +0.03(+4.25%)
Jul 21, 2022 0.5825 0.7100 0.5825 0.7100 430,740 +0.08(+12.70%)
Jul 20, 2022 0.6355 0.6399 0.6000 0.6300 141,504 +0.01(+1.60%)
Jul 19, 2022 0.5750 0.6361 0.5450 0.6201 288,551 +0.02(+4.03%)
Jul 18, 2022 0.6100 0.6701 0.5702 0.5961 322,970 -0.00(-0.65%)
Jul 15, 2022 0.5980 0.6490 0.5913 0.6000 159,659 -0.02(-2.85%)
Jul 14, 2022 0.6100 0.6300 0.5960 0.6176 190,577 +0.01(+1.25%)
Jul 13, 2022 0.6164 0.6500 0.5939 0.6100 208,796 -0.02(-2.49%)
Jul 12, 2022 0.5951 0.6310 0.5950 0.6256 115,147 -0.01(-0.84%)
Jul 11, 2022 0.6400 0.7000 0.6000 0.6309 107,586 -0.00(-0.36%)
Jul 08, 2022 0.6525 0.6528 0.6200 0.6332 106,644 -0.01(-1.80%)
Jul 07, 2022 0.6300 0.6940 0.6250 0.6448 510,724 +0.02(+2.89%)
Jul 06, 2022 0.6400 0.7000 0.6000 0.6267 348,864 -0.01(-2.05%)
Jul 05, 2022 0.7100 0.7100 0.6090 0.6398 417,017 -0.06(-8.60%)
Jul 01, 2022 0.6720 0.7200 0.6530 0.7000 335,467 +0.03(+4.74%)
Jun 30, 2022 0.7300 0.7390 0.6600 0.6683 334,358 -0.05(-7.18%)
Jun 29, 2022 0.6839 0.7213 0.6440 0.7200 366,683 +0.04(+5.88%)
Jun 28, 2022 0.6500 0.6800 0.6266 0.6800 596,770 +0.04(+6.25%)
Jun 27, 2022 0.6000 0.6500 0.5540 0.6400 327,154 +0.05(+7.83%)
Jun 24, 2022 0.5220 0.5985 0.5220 0.5935 255,949 +0.03(+6.17%)
Jun 23, 2022 0.5651 0.6110 0.5411 0.5590 435,339 -0.02(-3.62%)
Jun 22, 2022 0.5620 0.5900 0.5590 0.5800 135,235 -0.00(-0.57%)
Jun 21, 2022 0.5569 0.6295 0.5539 0.5833 292,558 -0.01(-1.72%)
Jun 17, 2022 0.5760 0.6010 0.5630 0.5935 371,780 -0.01(-1.08%)
Jun 16, 2022 0.6256 0.6610 0.5851 0.6000 575,192 -0.06(-9.23%)
Jun 15, 2022 0.6080 0.6799 0.5725 0.6610 355,633 +0.06(+10.17%)
Jun 14, 2022 0.6000 0.6190 0.5884 0.6000 637,129 +0.00(+0.00%)
Jun 13, 2022 0.6750 0.6850 0.5800 0.6000 1,551,768 -0.08(-11.11%)
Jun 10, 2022 0.7050 0.7450 0.6549 0.6750 858,440 -0.04(-5.49%)
Jun 09, 2022 0.7600 0.7695 0.7079 0.7142 394,161 -0.04(-4.77%)
Jun 08, 2022 0.7500 0.7575 0.7428 0.7500 343,594 +0.00(+0.00%)
Jun 07, 2022 0.7500 0.7765 0.7450 0.7500 369,332 -0.01(-0.99%)
Jun 06, 2022 0.7600 0.8260 0.7550 0.7575 355,115 -0.01(-1.62%)
Jun 03, 2022 0.8000 0.8000 0.7700 0.7700 233,454 -0.02(-2.90%)
Jun 02, 2022 0.7900 0.7950 0.7700 0.7930 374,386 +0.01(+1.64%)
Jun 01, 2022 0.8189 0.8189 0.7650 0.7802 433,782 -0.03(-3.68%)
May 31, 2022 0.8174 0.8300 0.7980 0.8100 534,600 -0.01(-1.22%)
May 27, 2022 0.8200 0.8500 0.8100 0.8200 550,541 -0.00(-0.59%)
May 26, 2022 0.8035 0.8379 0.7900 0.8249 572,050 +0.02(+2.60%)
May 25, 2022 0.8000 0.8200 0.7705 0.8040 363,866 -0.01(-0.74%)
May 24, 2022 0.8000 0.8400 0.7800 0.8100 416,731 -0.02(-2.29%)
May 23, 2022 0.8000 0.8680 0.8000 0.8290 618,103 +0.03(+3.48%)
May 20, 2022 0.7900 0.8200 0.7879 0.8011 654,961 +0.00(+0.53%)
May 19, 2022 0.7937 0.8000 0.7700 0.7969 448,317 +0.03(+3.49%)
May 18, 2022 0.8240 0.8240 0.7506 0.7700 742,655 -0.05(-6.07%)
May 17, 2022 0.7800 0.8200 0.7800 0.8198 626,204 +0.04(+5.10%)
May 16, 2022 0.6000 0.8100 0.6000 0.7800 642,485 +0.02(+2.63%)
May 13, 2022 0.7600 0.8100 0.7580 0.7600 489,879 +0.00(+0.00%)
May 12, 2022 0.8100 0.8400 0.7251 0.7600 781,635 -0.03(-3.80%)
May 11, 2022 0.7839 0.8800 0.7600 0.7900 597,432 +0.02(+2.36%)
May 10, 2022 0.7457 0.8000 0.7100 0.7718 681,371 +0.04(+5.44%)
May 09, 2022 0.7817 0.8100 0.7257 0.7320 581,970 -0.06(-7.61%)
May 06, 2022 0.8500 0.8500 0.7450 0.7923 712,919 -0.04(-4.54%)
May 05, 2022 0.8900 0.8999 0.8200 0.8300 995,121 -0.03(-3.40%)
May 04, 2022 0.7983 0.8825 0.7983 0.8592 765,727 +0.05(+6.07%)
May 03, 2022 0.8200 0.8296 0.7820 0.8100 521,426 +0.02(+2.53%)
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.