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

Advantage Lithium Corp (OP: AVLIF )

N/A UNCHANGED
Last Price Updated: 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 30, 2019 0.3772 0.3790 0.3398 0.3724 78,540 -0.00(-0.45%)
Apr 29, 2019 0.3693 0.3741 0.3600 0.3741 69,005 +0.00(+0.00%)
Apr 26, 2019 0.3920 0.3920 0.3660 0.3741 18,200 +0.00(+1.11%)
Apr 25, 2019 0.3979 0.3979 0.3700 0.3700 18,507 -0.03(-7.50%)
Apr 24, 2019 0.3896 0.4065 0.3896 0.4000 5,640 +0.01(+1.94%)
Apr 23, 2019 0.3820 0.4016 0.3820 0.3924 16,266 -0.00(-1.11%)
Apr 22, 2019 0.3933 0.4142 0.3933 0.3968 39,445 +0.00(+0.81%)
Apr 18, 2019 0.4032 0.4110 0.3936 0.3936 18,300 -0.02(-3.93%)
Apr 17, 2019 0.4174 0.4174 0.3999 0.4097 16,601 -0.00(-1.16%)
Apr 16, 2019 0.4059 0.4145 0.4040 0.4145 65,945 +0.00(+0.27%)
Apr 15, 2019 0.4375 0.4375 0.4006 0.4134 154,786 -0.01(-2.82%)
Apr 12, 2019 0.4200 0.4353 0.4200 0.4254 48,600 +0.00(+0.33%)
Apr 11, 2019 0.4370 0.4375 0.4240 0.4240 6,938 -0.01(-3.11%)
Apr 10, 2019 0.4267 0.4400 0.4267 0.4376 6,056 +0.01(+2.29%)
Apr 09, 2019 0.4550 0.4577 0.4276 0.4278 25,884 -0.02(-5.52%)
Apr 08, 2019 0.4197 0.4528 0.4197 0.4528 149,666 +0.02(+5.60%)
Apr 05, 2019 0.4107 0.4288 0.4083 0.4288 21,300 -0.01(-1.65%)
Apr 04, 2019 0.4080 0.4360 0.4080 0.4360 88,283 +0.01(+3.49%)
Apr 03, 2019 0.4258 0.4302 0.4099 0.4213 26,175 -0.02(-3.72%)
Apr 02, 2019 0.4159 0.4376 0.4063 0.4376 121,764 +0.02(+5.39%)
Apr 01, 2019 0.3750 0.4152 0.3750 0.4152 19,578 +0.03(+7.29%)
Mar 29, 2019 0.3837 0.3912 0.3692 0.3870 22,300 +0.00(+0.52%)
Mar 28, 2019 0.3923 0.3923 0.3850 0.3850 53,300 -0.01(-1.28%)
Mar 27, 2019 0.3912 0.3934 0.3680 0.3900 111,053 -0.00(-0.84%)
Mar 26, 2019 0.4005 0.4005 0.3933 0.3933 10,450 +0.00(+0.00%)
Mar 25, 2019 0.4058 0.4059 0.3923 0.3933 24,801 -0.00(-0.43%)
Mar 22, 2019 0.4199 0.4199 0.3924 0.3950 77,400 -0.01(-3.42%)
Mar 21, 2019 0.4313 0.4313 0.4090 0.4090 18,200 -0.02(-3.86%)
Mar 20, 2019 0.4372 0.4465 0.4200 0.4254 130,410 -0.00(-1.07%)
Mar 19, 2019 0.3960 0.4302 0.3960 0.4300 13,530 +0.03(+8.81%)
Mar 18, 2019 0.3940 0.4199 0.3869 0.3952 89,159 -0.02(-4.77%)
Mar 15, 2019 0.4150 0.4231 0.4080 0.4150 49,200 +0.01(+2.47%)
Mar 14, 2019 0.3861 0.4147 0.3861 0.4050 47,956 +0.01(+2.09%)
Mar 13, 2019 0.4163 0.4163 0.3885 0.3967 174,440 -0.02(-4.87%)
Mar 12, 2019 0.4500 0.4500 0.4170 0.4170 29,555 -0.01(-3.43%)
Mar 11, 2019 0.4250 0.4347 0.4144 0.4318 15,531 -0.01(-2.53%)
Mar 08, 2019 0.4491 0.4600 0.4369 0.4430 46,500 -0.02(-4.28%)
Mar 07, 2019 0.4599 0.4643 0.4481 0.4628 54,170 +0.06(+14.78%)
Mar 06, 2019 0.4090 0.4172 0.4032 0.4032 17,257 +0.00(+0.15%)
Mar 05, 2019 0.4158 0.4318 0.4000 0.4026 39,125 -0.02(-4.62%)
Mar 04, 2019 0.4110 0.4280 0.4110 0.4221 29,000 +0.01(+2.70%)
Mar 01, 2019 0.4054 0.4162 0.3955 0.4110 45,200 +0.01(+3.24%)
Feb 28, 2019 0.4361 0.4420 0.3952 0.3981 26,347 -0.03(-6.20%)
Feb 27, 2019 0.4381 0.4539 0.4160 0.4244 139,505 -0.03(-7.30%)
Feb 26, 2019 0.4558 0.4645 0.4395 0.4578 43,195 +0.02(+3.53%)
Feb 25, 2019 0.4725 0.4725 0.4400 0.4422 98,846 -0.03(-7.08%)
Feb 22, 2019 0.4358 0.4759 0.4321 0.4759 102,100 +0.02(+4.59%)
Feb 21, 2019 0.4300 0.4550 0.4300 0.4550 19,200 +0.02(+4.38%)
Feb 20, 2019 0.4301 0.4370 0.4219 0.4359 23,947 +0.01(+2.18%)
Feb 19, 2019 0.4293 0.4480 0.4252 0.4266 18,075 -0.01(-1.27%)
Feb 15, 2019 0.4371 0.4371 0.4143 0.4321 42,900 -0.02(-5.16%)
Feb 14, 2019 0.4600 0.4679 0.4500 0.4556 22,527 -0.00(-0.96%)
Feb 13, 2019 0.4710 0.4735 0.4506 0.4600 23,812 -0.01(-2.91%)
Feb 12, 2019 0.4672 0.4788 0.4577 0.4738 50,110 +0.01(+2.60%)
Feb 11, 2019 0.4720 0.4720 0.4429 0.4618 9,571 +0.01(+2.12%)
Feb 08, 2019 0.4480 0.4620 0.4480 0.4522 21,000 +0.01(+2.77%)
Feb 07, 2019 0.4937 0.4937 0.4300 0.4400 35,602 -0.05(-9.80%)
Feb 06, 2019 0.5044 0.5120 0.4868 0.4878 32,749 -0.01(-1.39%)
Feb 05, 2019 0.4872 0.5100 0.4872 0.4947 31,644 +0.01(+2.00%)
Feb 04, 2019 0.4800 0.5000 0.4800 0.4850 24,065 +0.01(+1.46%)
Feb 01, 2019 0.5100 0.5200 0.4780 0.4780 223,700 -0.02(-4.40%)
Jan 31, 2019 0.5052 0.5353 0.5000 0.5000 101,834 +0.02(+3.97%)
Jan 30, 2019 0.4786 0.4900 0.4671 0.4809 40,660 +0.00(+0.19%)
Jan 29, 2019 0.4728 0.4900 0.4700 0.4800 50,993 +0.04(+9.19%)
Jan 28, 2019 0.4138 0.4396 0.4138 0.4396 43,889 +0.06(+14.69%)
Jan 25, 2019 0.4000 0.4000 0.3833 0.3833 40,100 -0.02(-5.82%)
Jan 24, 2019 0.4139 0.4139 0.3943 0.4070 41,979 +0.00(+0.74%)
Jan 23, 2019 0.3840 0.4085 0.3840 0.4040 34,600 +0.00(+1.00%)
Jan 22, 2019 0.4234 0.4280 0.3895 0.4000 107,220 -0.05(-11.11%)
Jan 18, 2019 0.4550 0.4580 0.4500 0.4500 19,700 -0.01(-2.36%)
Jan 17, 2019 0.4501 0.4725 0.4500 0.4609 26,521 -0.01(-1.54%)
Jan 16, 2019 0.4618 0.4681 0.4618 0.4681 525 +0.01(+1.98%)
Jan 15, 2019 0.4551 0.4700 0.4526 0.4590 31,680 -0.02(-3.77%)
Jan 14, 2019 0.4600 0.4800 0.4516 0.4770 12,092 +0.01(+3.18%)
Jan 11, 2019 0.5130 0.5130 0.4541 0.4623 21,500 -0.06(-10.92%)
Jan 10, 2019 0.5020 0.5232 0.5008 0.5190 43,712 -0.00(-0.02%)
Jan 09, 2019 0.4901 0.5191 0.4901 0.5191 75,025 +0.06(+12.02%)
Jan 08, 2019 0.5012 0.5466 0.4634 0.4634 149,446 -0.03(-5.24%)
Jan 07, 2019 0.4472 0.4900 0.4472 0.4890 246,510 +0.05(+11.14%)
Jan 04, 2019 0.4187 0.4400 0.4187 0.4400 33,100 +0.03(+6.02%)
Jan 03, 2019 0.4251 0.4251 0.3913 0.4150 87,334 +0.00(+0.00%)
Jan 02, 2019 0.3540 0.4150 0.3372 0.4150 53,440 +0.08(+22.74%)
Dec 31, 2018 0.3370 0.3610 0.3300 0.3381 126,300 +0.01(+2.45%)
Dec 28, 2018 0.2970 0.3300 0.2970 0.3300 39,200 +0.02(+7.81%)
Dec 27, 2018 0.3270 0.3270 0.2952 0.3061 42,888 +0.00(+1.39%)
Dec 26, 2018 0.3000 0.3019 0.2920 0.3019 117,385 -0.01(-2.61%)
Dec 24, 2018 0.3186 0.3250 0.3000 0.3100 63,300 -0.03(-9.81%)
Dec 21, 2018 0.3300 0.3550 0.3006 0.3437 162,300 +0.00(+0.82%)
Dec 20, 2018 0.3535 0.3563 0.3300 0.3409 118,075 -0.03(-7.86%)
Dec 19, 2018 0.3300 0.3843 0.3300 0.3700 80,946 -0.00(-0.43%)
Dec 18, 2018 0.4160 0.4160 0.3716 0.3716 50,660 -0.02(-5.97%)
Dec 17, 2018 0.3970 0.4107 0.3949 0.3952 86,460 -0.01(-1.37%)
Dec 14, 2018 0.3650 0.4100 0.3650 0.4007 298,100 +0.03(+9.27%)
Dec 13, 2018 0.4026 0.4026 0.3560 0.3667 140,975 -0.03(-8.67%)
Dec 12, 2018 0.4187 0.4187 0.4010 0.4015 30,053 -0.01(-2.78%)
Dec 11, 2018 0.4253 0.4269 0.4122 0.4130 32,555 -0.01(-2.87%)
Dec 10, 2018 0.4400 0.4400 0.4033 0.4252 36,560 -0.02(-3.47%)
Dec 07, 2018 0.4390 0.4500 0.4350 0.4405 9,700 -0.00(-0.11%)
Dec 06, 2018 0.4439 0.4500 0.4180 0.4410 41,709 -0.02(-5.34%)
Dec 04, 2018 0.4700 0.4705 0.4552 0.4659 12,600 +0.01(+1.50%)
Dec 03, 2018 0.4600 0.4645 0.4399 0.4590 42,481 +0.01(+2.55%)
Nov 30, 2018 0.4483 0.4510 0.4284 0.4476 35,900 +0.01(+1.96%)
Nov 29, 2018 0.4570 0.4621 0.4364 0.4390 39,608 -0.01(-2.27%)
Nov 28, 2018 0.4369 0.4560 0.4267 0.4492 69,775 +0.02(+3.62%)
Nov 27, 2018 0.4525 0.4624 0.4110 0.4335 125,350 -0.04(-7.77%)
Nov 26, 2018 0.4731 0.4806 0.4553 0.4700 288,565 +0.01(+2.96%)
Nov 23, 2018 0.4627 0.4728 0.4565 0.4565 9,500 -0.00(-0.85%)
Nov 21, 2018 0.4604 0.4604 0.4604 0 +0.00(+0.44%)
Nov 20, 2018 0.4607 0.4670 0.4584 0.4584 23,560 -0.02(-4.12%)
Nov 19, 2018 0.4900 0.4908 0.4774 0.4781 11,709 +0.01(+2.40%)
Nov 16, 2018 0.4761 0.4800 0.4622 0.4669 31,900 -0.01(-2.53%)
Nov 15, 2018 0.4704 0.4800 0.4704 0.4790 29,806 +0.01(+1.40%)
Nov 14, 2018 0.4895 0.4895 0.4724 0.4724 7,659 -0.01(-1.79%)
Nov 13, 2018 0.4884 0.4935 0.4770 0.4810 54,639 -0.01(-1.84%)
Nov 12, 2018 0.4827 0.4970 0.4771 0.4900 61,618 +0.01(+1.03%)
Nov 09, 2018 0.4832 0.4880 0.4700 0.4850 27,100 -0.00(-0.68%)
Nov 08, 2018 0.4979 0.5000 0.4876 0.4883 41,378 -0.01(-2.94%)
Nov 07, 2018 0.5240 0.5252 0.5031 0.5031 26,175 -0.01(-1.35%)
Nov 06, 2018 0.5000 0.5153 0.4949 0.5100 34,611 +0.02(+3.03%)
Nov 05, 2018 0.4734 0.5016 0.4734 0.4950 13,615 +0.00(+0.34%)
Nov 02, 2018 0.4674 0.5150 0.4674 0.4933 115,300 +0.02(+4.51%)
Nov 01, 2018 0.4610 0.4857 0.4538 0.4720 187,300 +0.01(+2.21%)
Oct 31, 2018 0.4396 0.4618 0.4260 0.4618 187,328 +0.01(+2.92%)
Oct 30, 2018 0.4353 0.4553 0.4350 0.4487 44,148 +0.00(+1.10%)
Oct 29, 2018 0.4561 0.4687 0.4300 0.4438 180,162 -0.01(-1.51%)
Oct 26, 2018 0.4525 0.4612 0.4261 0.4506 167,200 +0.00(+0.29%)
Oct 25, 2018 0.4431 0.4610 0.4400 0.4493 27,400 +0.01(+1.42%)
Oct 24, 2018 0.4590 0.4646 0.4400 0.4430 29,403 -0.02(-3.70%)
Oct 23, 2018 0.4539 0.4678 0.4410 0.4600 29,295 -0.02(-3.87%)
Oct 22, 2018 0.5105 0.5164 0.4619 0.4785 52,590 -0.03(-5.25%)
Oct 19, 2018 0.5200 0.5300 0.5050 0.5050 23,800 +0.02(+3.63%)
Oct 18, 2018 0.4942 0.4968 0.4872 0.4873 47,171 -0.01(-2.34%)
Oct 17, 2018 0.4985 0.4990 0.4800 0.4990 98,460 +0.01(+2.93%)
Oct 16, 2018 0.4817 0.5078 0.4700 0.4848 59,097 -0.00(-0.04%)
Oct 15, 2018 0.5245 0.5266 0.4822 0.4850 56,080 -0.03(-4.90%)
Oct 12, 2018 0.5150 0.5150 0.4800 0.5100 45,700 +0.01(+2.00%)
Oct 11, 2018 0.4572 0.5000 0.4317 0.5000 60,236 +0.03(+7.53%)
Oct 10, 2018 0.4783 0.4810 0.4550 0.4650 72,650 -0.03(-6.44%)
Oct 09, 2018 0.5200 0.5200 0.4917 0.4970 34,896 -0.02(-4.53%)
Oct 08, 2018 0.5050 0.5456 0.5050 0.5206 11,080 -0.01(-1.77%)
Oct 05, 2018 0.5350 0.5350 0.5200 0.5300 13,000 -0.00(-0.62%)
Oct 04, 2018 0.5321 0.5487 0.5261 0.5333 70,407 -0.00(-0.69%)
Oct 03, 2018 0.5324 0.5579 0.5299 0.5370 45,215 -0.02(-3.07%)
Oct 02, 2018 0.5381 0.5593 0.5381 0.5540 15,498 +0.02(+4.27%)
Oct 01, 2018 0.5520 0.5520 0.5125 0.5313 34,395 -0.01(-1.45%)
Sep 28, 2018 0.5065 0.5391 0.5050 0.5391 25,500 +0.02(+4.07%)
Sep 27, 2018 0.5168 0.5268 0.5050 0.5180 42,530 -0.00(-0.38%)
Sep 26, 2018 0.5169 0.5364 0.5000 0.5200 148,062 +0.01(+2.77%)
Sep 25, 2018 0.5326 0.5550 0.4760 0.5060 227,225 -0.03(-5.42%)
Sep 24, 2018 0.5537 0.5631 0.5274 0.5350 30,973 -0.00(-0.89%)
Sep 21, 2018 0.5330 0.5630 0.5330 0.5398 49,700 -0.02(-2.77%)
Sep 20, 2018 0.5467 0.5643 0.5339 0.5552 93,991 -0.00(-0.70%)
Sep 19, 2018 0.5593 0.5684 0.5310 0.5591 42,131 +0.01(+2.72%)
Sep 18, 2018 0.5251 0.5600 0.5230 0.5443 59,330 +0.04(+7.04%)
Sep 17, 2018 0.4842 0.5196 0.4700 0.5085 50,914 +0.02(+4.85%)
Sep 14, 2018 0.5044 0.5116 0.4810 0.4850 47,200 +0.02(+3.77%)
Sep 13, 2018 0.5271 0.5271 0.4674 0.4674 25,884 -0.06(-11.31%)
Sep 12, 2018 0.5200 0.5350 0.5031 0.5270 41,964 +0.02(+3.33%)
Sep 11, 2018 0.4750 0.5100 0.4350 0.5100 157,292 +0.01(+2.00%)
Sep 10, 2018 0.5010 0.5330 0.4800 0.5000 95,740 -0.03(-5.20%)
Sep 07, 2018 0.5166 0.5444 0.5166 0.5274 26,500 -0.00(-0.53%)
Sep 06, 2018 0.5500 0.5500 0.5121 0.5302 134,514 -0.03(-5.44%)
Sep 05, 2018 0.5790 0.5790 0.5500 0.5607 131,500 -0.04(-6.69%)
Sep 04, 2018 0.6009 0.6117 0.5713 0.6009 65,310 -0.01(-2.29%)
Aug 31, 2018 0.6150 0.6150 0.6150 0 -0.02(-2.38%)
Aug 30, 2018 0.5971 0.6300 0.5928 0.6300 91,088 +0.03(+4.86%)
Aug 29, 2018 0.5977 0.6008 0.5778 0.6008 98,728 +0.03(+5.35%)
Aug 28, 2018 0.6100 0.6100 0.5674 0.5703 29,568 -0.03(-4.84%)
Aug 27, 2018 0.5800 0.6068 0.5746 0.5993 177,050 +0.01(+1.58%)
Aug 24, 2018 0.6013 0.6127 0.5900 0.5900 62,300 -0.01(-1.96%)
Aug 23, 2018 0.6100 0.6100 0.6018 0.6018 32,209 -0.00(-0.73%)
Aug 22, 2018 0.5960 0.6062 0.5900 0.6062 28,787 +0.00(+0.20%)
Aug 21, 2018 0.6100 0.6200 0.5924 0.6050 31,364 -0.02(-2.42%)
Aug 20, 2018 0.6121 0.6250 0.6045 0.6200 46,692 +0.00(+0.60%)
Aug 17, 2018 0.6191 0.6450 0.6000 0.6163 39,800 -0.00(-0.60%)
Aug 16, 2018 0.6350 0.6368 0.6110 0.6200 78,349 +0.01(+0.88%)
Aug 15, 2018 0.6600 0.6682 0.5952 0.6146 90,928 -0.06(-8.76%)
Aug 14, 2018 0.6596 0.6736 0.6433 0.6736 145,523 +0.04(+6.26%)
Aug 13, 2018 0.6268 0.6339 0.5654 0.6339 162,947 +0.01(+2.39%)
Aug 10, 2018 0.6570 0.6570 0.6130 0.6191 115,500 -0.04(-6.20%)
Aug 09, 2018 0.6641 0.6641 0.6500 0.6600 43,035 +0.01(+1.54%)
Aug 08, 2018 0.6352 0.6517 0.6352 0.6500 45,933 +0.03(+4.91%)
Aug 07, 2018 0.6418 0.6476 0.6196 0.6196 28,847 -0.01(-1.65%)
Aug 06, 2018 0.6830 0.6830 0.6210 0.6300 48,800 -0.02(-2.33%)
Aug 03, 2018 0.6500 0.6521 0.6375 0.6450 20,700 -0.01(-1.99%)
Aug 02, 2018 0.6500 0.6663 0.6452 0.6581 22,886 +0.01(+1.51%)
Aug 01, 2018 0.6120 0.6500 0.6120 0.6483 40,931 -0.00(-0.46%)
Jul 31, 2018 0.6463 0.6513 0.6326 0.6513 20,323 +0.02(+2.57%)
Jul 30, 2018 0.6550 0.6590 0.6350 0.6350 45,766 -0.01(-2.16%)
Jul 27, 2018 0.6401 0.6560 0.6090 0.6490 90,400 +0.01(+2.20%)
Jul 26, 2018 0.6331 0.6494 0.6205 0.6350 49,345 -0.01(-0.78%)
Jul 25, 2018 0.6318 0.6517 0.6145 0.6400 81,272 +0.02(+3.23%)
Jul 24, 2018 0.6090 0.6360 0.5940 0.6200 173,357 +0.01(+1.74%)
Jul 23, 2018 0.5894 0.6212 0.5854 0.6094 26,614 +0.01(+1.89%)
Jul 20, 2018 0.6143 0.6143 0.5750 0.5981 70,864 -0.01(-1.68%)
Jul 19, 2018 0.6100 0.6100 0.5853 0.6083 57,594 +0.02(+3.08%)
Jul 18, 2018 0.6006 0.6100 0.5761 0.5901 95,623 -0.01(-1.91%)
Jul 17, 2018 0.6370 0.6370 0.5940 0.6016 58,259 -0.02(-2.97%)
Jul 16, 2018 0.6360 0.6530 0.6100 0.6200 99,800 -0.02(-3.13%)
Jul 13, 2018 0.6400 0.6489 0.6349 0.6400 50,180 +0.00(+0.00%)
Jul 12, 2018 0.6190 0.6423 0.6115 0.6400 76,693 +0.02(+3.73%)
Jul 11, 2018 0.6582 0.6666 0.6130 0.6170 89,446 -0.04(-5.79%)
Jul 10, 2018 0.6800 0.6910 0.6549 0.6549 74,242 -0.03(-3.79%)
Jul 09, 2018 0.6712 0.7000 0.6650 0.6807 64,360 +0.00(+0.70%)
Jul 06, 2018 0.7040 0.7272 0.6754 0.6760 68,596 -0.02(-3.43%)
Jul 05, 2018 0.7110 0.7251 0.6978 0.7000 92,006 +0.04(+5.58%)
Jul 03, 2018 0.6630 0.6630 0.6630 0 -0.04(-5.29%)
Jul 02, 2018 0.7203 0.7500 0.6250 0.7000 187,155 +0.10(+16.67%)
Jun 29, 2018 0.6423 0.6463 0.5850 0.6000 129,887 -0.01(-1.10%)
Jun 28, 2018 0.5524 0.6144 0.5524 0.6067 234,418 +0.04(+6.42%)
Jun 27, 2018 0.6126 0.6192 0.5701 0.5701 174,744 -0.05(-8.27%)
Jun 26, 2018 0.6301 0.6350 0.6035 0.6215 76,891 -0.02(-3.01%)
Jun 25, 2018 0.6374 0.6502 0.5764 0.6408 149,567 -0.01(-1.41%)
Jun 22, 2018 0.6340 0.6550 0.6200 0.6500 324,183 -0.02(-2.55%)
Jun 21, 2018 0.7100 0.7180 0.6060 0.6670 545,331 -0.04(-6.20%)
Jun 20, 2018 0.7201 0.7419 0.7000 0.7111 135,270 -0.01(-1.92%)
Jun 19, 2018 0.7300 0.7374 0.7100 0.7250 102,154 -0.01(-0.68%)
Jun 18, 2018 0.7575 0.7622 0.7257 0.7300 111,285 -0.04(-4.82%)
Jun 15, 2018 0.7650 0.7500 0.7670 37,312 +0.00(+0.26%)
Jun 14, 2018 0.7635 0.7820 0.7566 0.7650 46,257 +0.02(+3.10%)
Jun 13, 2018 0.7210 0.7420 0.7168 0.7420 78,480 +0.03(+3.78%)
Jun 12, 2018 0.7590 0.7590 0.7089 0.7150 70,576 -0.02(-2.99%)
Jun 11, 2018 0.7652 0.7652 0.7366 0.7370 183,160 -0.02(-2.46%)
Jun 08, 2018 0.7622 0.7875 0.7536 0.7556 40,812 -0.01(-1.61%)
Jun 07, 2018 0.7700 0.7753 0.7547 0.7680 30,379 -0.02(-1.98%)
Jun 06, 2018 0.8036 0.8085 0.7718 0.7835 74,131 -0.02(-2.06%)
Jun 05, 2018 0.7833 0.8057 0.7609 0.8000 56,402 +0.02(+2.56%)
Jun 04, 2018 0.8005 0.8100 0.7750 0.7800 67,300 -0.03(-3.33%)
Jun 01, 2018 0.7891 0.8139 0.7885 0.8069 111,494 +0.01(+0.86%)
May 31, 2018 0.8000 0.8071 0.7800 0.8000 238,953 +0.03(+3.61%)
May 30, 2018 0.7640 0.7965 0.7600 0.7721 51,370 -0.01(-1.71%)
May 29, 2018 0.7719 0.7960 0.7700 0.7855 57,966 -0.04(-4.48%)
May 25, 2018 0.8223 0.8223 0.8223 0 +0.01(+1.27%)
May 24, 2018 0.8880 0.8880 0.8014 0.8120 350,416 -0.07(-7.55%)
May 23, 2018 0.8898 0.9000 0.8573 0.8783 197,403 +0.03(+3.33%)
May 22, 2018 0.9000 0.9170 0.8402 0.8500 26,498 -0.04(-4.49%)
May 21, 2018 0.8905 0.9000 0.8150 0.8900 48,959 +0.02(+2.69%)
May 18, 2018 0.8920 0.8922 0.8640 0.8667 102,371 -0.02(-2.07%)
May 17, 2018 0.8537 0.9016 0.8503 0.8850 175,802 +0.06(+7.27%)
May 16, 2018 0.7900 0.8331 0.7900 0.8250 72,121 +0.03(+3.38%)
May 15, 2018 0.8079 0.8280 0.7949 0.7980 134,001 -0.02(-2.42%)
May 14, 2018 0.7720 0.8180 0.7621 0.8178 102,284 +0.04(+4.85%)
May 11, 2018 0.7875 0.7960 0.7643 0.7800 147,205 +0.00(+0.52%)
May 10, 2018 0.7700 0.8037 0.7700 0.7760 20,531 -0.01(-0.86%)
May 09, 2018 0.8105 0.8120 0.7805 0.7827 78,333 +0.01(+0.73%)
May 08, 2018 0.8064 0.8240 0.7731 0.7770 173,914 +0.01(+1.56%)
May 07, 2018 0.6880 0.7654 0.6880 0.7651 224,918 +0.08(+11.26%)
May 04, 2018 0.7170 0.7170 0.6763 0.6877 62,290 -0.02(-2.48%)
May 03, 2018 0.6879 0.7052 0.6795 0.7052 96,608 +0.01(+1.35%)
May 02, 2018 0.7200 0.7200 0.6474 0.6958 197,766 -0.03(-3.90%)
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.