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 21, 2020 0.1890 0.1890 0.1890 0 -0.01(-5.03%)
Apr 20, 2020 0.1800 0.2120 0.1800 0.1990 11,139 +0.01(+6.36%)
Apr 17, 2020 0.1670 0.2035 0.1670 0.1871 21,100 -0.00(-0.43%)
Apr 16, 2020 0.2000 0.2000 0.1793 0.1879 13,341 +0.00(+2.34%)
Apr 15, 2020 0.2000 0.2000 0.1836 0.1836 6,605 -0.02(-11.30%)
Apr 14, 2020 0.1900 0.2070 0.1831 0.2070 26,206 +0.02(+11.29%)
Apr 13, 2020 0.1800 0.1932 0.1791 0.1860 87,319 +0.01(+3.62%)
Apr 09, 2020 0.1447 0.1795 0.1447 0.1795 29,500 +0.03(+21.45%)
Apr 08, 2020 0.1454 0.1632 0.1421 0.1478 45,951 +0.00(+0.75%)
Apr 07, 2020 0.1520 0.1520 0.1431 0.1467 15,500 -0.01(-7.74%)
Apr 06, 2020 0.1220 0.1590 0.1220 0.1590 84,850 +0.01(+3.99%)
Apr 03, 2020 0.1630 0.1630 0.1394 0.1529 187,000 -0.02(-10.58%)
Apr 02, 2020 0.1541 0.1710 0.1541 0.1710 4,595 +0.00(+2.33%)
Apr 01, 2020 0.1770 0.1816 0.1671 0.1671 18,500 -0.01(-3.41%)
Mar 31, 2020 0.1720 0.1730 0.1555 0.1730 4,389 +0.02(+10.12%)
Mar 30, 2020 0.1500 0.1669 0.1500 0.1571 43,680 +0.01(+4.66%)
Mar 27, 2020 0.1502 0.1650 0.1501 0.1501 105,000 -0.01(-6.48%)
Mar 26, 2020 0.1630 0.1630 0.1513 0.1605 9,695 +0.00(+0.44%)
Mar 25, 2020 0.1538 0.1655 0.1472 0.1598 31,231 +0.02(+14.06%)
Mar 24, 2020 0.1399 0.1401 0.1399 0.1401 6,000 +0.01(+7.77%)
Mar 23, 2020 0.1200 0.1800 0.1200 0.1300 41,019 -0.00(-0.38%)
Mar 20, 2020 0.1600 0.1600 0.1305 0.1305 79,600 -0.01(-8.87%)
Mar 19, 2020 0.1469 0.1469 0.1374 0.1432 4,590 -0.01(-6.28%)
Mar 18, 2020 0.1600 0.1716 0.1523 0.1528 63,669 -0.00(-0.71%)
Mar 17, 2020 0.1501 0.1539 0.1431 0.1539 5,054 +0.00(+0.33%)
Mar 16, 2020 0.0688 0.1610 0.0688 0.1534 48,890 -0.02(-11.84%)
Mar 13, 2020 0.1704 0.1740 0.1542 0.1740 27,400 +0.02(+15.08%)
Mar 12, 2020 0.1405 0.1722 0.1405 0.1512 97,500 -0.04(-21.86%)
Mar 11, 2020 0.2085 0.2085 0.1935 0.1935 7,150 -0.02(-7.86%)
Mar 10, 2020 0.2107 0.2163 0.2007 0.2100 19,170 +0.01(+3.75%)
Mar 09, 2020 0.2113 0.2169 0.1819 0.2024 134,468 -0.04(-16.02%)
Mar 06, 2020 0.2275 0.2410 0.2250 0.2410 29,800 +0.01(+5.75%)
Mar 05, 2020 0.2181 0.2280 0.2181 0.2279 4,909 +0.00(+1.15%)
Mar 04, 2020 0.2199 0.2300 0.2199 0.2253 8,268 +0.00(+1.35%)
Mar 03, 2020 0.2400 0.2493 0.2223 0.2223 14,388 -0.01(-4.55%)
Mar 02, 2020 0.2265 0.2329 0.2168 0.2329 16,340 +0.01(+2.83%)
Feb 28, 2020 0.2182 0.2265 0.2033 0.2265 165,100 -0.02(-7.55%)
Feb 27, 2020 0.2490 0.2700 0.2360 0.2450 37,911 -0.02(-8.55%)
Feb 26, 2020 0.2691 0.2739 0.2591 0.2679 21,532 -0.01(-2.58%)
Feb 25, 2020 0.2653 0.2750 0.2653 0.2750 109,579 +0.01(+1.93%)
Feb 24, 2020 0.2790 0.2790 0.2580 0.2698 8,982 -0.02(-5.33%)
Feb 21, 2020 0.3008 0.3008 0.2814 0.2850 59,600 -0.00(-1.38%)
Feb 20, 2020 0.2850 0.2950 0.2800 0.2890 588,250 +0.01(+2.12%)
Feb 19, 2020 0.2900 0.2990 0.2766 0.2830 229,037 -0.01(-2.08%)
Feb 18, 2020 0.2806 0.2909 0.2751 0.2890 366,349 +0.04(+17.29%)
Feb 14, 2020 0.2520 0.2645 0.2442 0.2464 46,900 -0.01(-3.64%)
Feb 13, 2020 0.2570 0.2723 0.2500 0.2557 29,313 -0.00(-1.65%)
Feb 12, 2020 0.2600 0.2600 0.2416 0.2600 60,415 +0.00(+0.62%)
Feb 11, 2020 0.2740 0.2740 0.2500 0.2584 64,999 +0.01(+4.32%)
Feb 10, 2020 0.2680 0.2715 0.2442 0.2477 96,207 -0.03(-9.47%)
Feb 07, 2020 0.2600 0.2736 0.2488 0.2736 127,500 +0.02(+6.46%)
Feb 06, 2020 0.2254 0.2571 0.2250 0.2570 37,215 +0.03(+12.97%)
Feb 05, 2020 0.2232 0.2275 0.2220 0.2275 32,485 +0.01(+5.91%)
Feb 04, 2020 0.1984 0.2204 0.1984 0.2148 59,124 -0.01(-2.54%)
Feb 03, 2020 0.2100 0.2204 0.2022 0.2204 33,757 +0.01(+4.41%)
Jan 31, 2020 0.2180 0.2209 0.2092 0.2111 14,500 -0.01(-4.74%)
Jan 30, 2020 0.2230 0.2300 0.2216 0.2216 4,885 -0.01(-3.02%)
Jan 29, 2020 0.2264 0.2285 0.2160 0.2285 42,700 -0.01(-3.75%)
Jan 28, 2020 0.2343 0.2382 0.2343 0.2374 3,457 +0.01(+4.95%)
Jan 27, 2020 0.2390 0.2390 0.2262 0.2262 10,196 -0.02(-8.79%)
Jan 24, 2020 0.2540 0.2565 0.2404 0.2480 28,100 -0.01(-2.71%)
Jan 23, 2020 0.2475 0.2549 0.2409 0.2549 2,720 +0.01(+3.20%)
Jan 22, 2020 0.2525 0.2525 0.2441 0.2470 14,167 -0.01(-5.00%)
Jan 21, 2020 0.2596 0.2600 0.2500 0.2600 20,022 +0.00(+0.00%)
Jan 17, 2020 0.2705 0.2705 0.2530 0.2600 10,100 +0.01(+4.00%)
Jan 16, 2020 0.2609 0.2609 0.2500 0.2500 9,253 -0.02(-7.41%)
Jan 15, 2020 0.2900 0.2900 0.2572 0.2700 37,800 -0.01(-3.98%)
Jan 14, 2020 0.2965 0.2965 0.2730 0.2812 48,965 -0.01(-2.12%)
Jan 13, 2020 0.2430 0.2921 0.2430 0.2873 81,643 +0.04(+14.92%)
Jan 10, 2020 0.2510 0.2565 0.2400 0.2500 47,700 +0.00(+1.75%)
Jan 09, 2020 0.2190 0.2543 0.2190 0.2457 31,780 +0.02(+8.72%)
Jan 08, 2020 0.2479 0.2551 0.2260 0.2260 142,295 -0.02(-9.60%)
Jan 07, 2020 0.2385 0.2562 0.2385 0.2500 38,563 +0.00(+0.81%)
Jan 06, 2020 0.2920 0.2920 0.2291 0.2480 133,607 -0.05(-16.24%)
Jan 03, 2020 0.3100 0.3100 0.2915 0.2961 122,100 -0.01(-2.28%)
Jan 02, 2020 0.2826 0.3109 0.2732 0.3030 66,182 +0.02(+8.21%)
Dec 31, 2019 0.2911 0.3100 0.2800 0.2800 79,300 +0.02(+7.69%)
Dec 30, 2019 0.2099 0.3400 0.2099 0.2600 471,353 +0.06(+30.46%)
Dec 27, 2019 0.1600 0.1993 0.1600 0.1993 123,000 +0.05(+35.58%)
Dec 26, 2019 0.1700 0.1700 0.1470 0.1470 31,831 +0.00(+1.38%)
Dec 24, 2019 0.1600 0.1643 0.1450 0.1450 81,200 -0.02(-9.66%)
Dec 23, 2019 0.1290 0.1694 0.1290 0.1605 75,174 +0.02(+10.31%)
Dec 20, 2019 0.1492 0.1492 0.1272 0.1455 60,200 -0.00(-1.29%)
Dec 19, 2019 0.1406 0.1517 0.1406 0.1474 43,400 +0.01(+5.89%)
Dec 18, 2019 0.1369 0.1451 0.1369 0.1392 100,295 +0.00(+3.11%)
Dec 17, 2019 0.1437 0.1437 0.1310 0.1350 30,136 -0.00(-1.17%)
Dec 16, 2019 0.1238 0.1400 0.1200 0.1366 70,117 +0.01(+5.08%)
Dec 13, 2019 0.1254 0.1348 0.1254 0.1300 27,000 +0.00(+0.31%)
Dec 12, 2019 0.1223 0.1300 0.1213 0.1296 33,394 +0.01(+7.02%)
Dec 11, 2019 0.1174 0.1260 0.1153 0.1211 49,550 -0.00(-3.74%)
Dec 10, 2019 0.1057 0.1287 0.1041 0.1258 102,500 +0.02(+19.58%)
Dec 09, 2019 0.1060 0.1073 0.1050 0.1052 5,311 +0.00(+2.14%)
Dec 06, 2019 0.1233 0.1245 0.1016 0.1030 148,800 -0.01(-12.71%)
Dec 05, 2019 0.1139 0.1200 0.1115 0.1180 30,821 +0.00(+0.85%)
Dec 04, 2019 0.1250 0.1250 0.1170 0.1170 12,000 -0.00(-2.74%)
Dec 03, 2019 0.1115 0.1276 0.1115 0.1203 34,102 -0.00(-0.82%)
Dec 02, 2019 0.1250 0.1250 0.1150 0.1213 66,800 -0.01(-4.94%)
Nov 29, 2019 0.1175 0.1276 0.1175 0.1276 6,100 +0.01(+10.19%)
Nov 27, 2019 0.1200 0.1260 0.1128 0.1158 31,300 -0.00(-2.69%)
Nov 26, 2019 0.1241 0.1242 0.1190 0.1190 31,000 -0.00(-3.09%)
Nov 25, 2019 0.1435 0.1435 0.1218 0.1228 16,955 -0.01(-5.54%)
Nov 22, 2019 0.1355 0.1355 0.1250 0.1300 40,500 +0.00(+0.00%)
Nov 21, 2019 0.1392 0.1392 0.1300 0.1300 5,566 -0.01(-4.06%)
Nov 20, 2019 0.1300 0.1450 0.1300 0.1355 21,175 -0.00(-3.01%)
Nov 19, 2019 0.1407 0.1440 0.1340 0.1397 27,643 +0.00(+3.48%)
Nov 18, 2019 0.1474 0.1474 0.1323 0.1350 24,965 -0.01(-9.21%)
Nov 15, 2019 0.1494 0.1494 0.1429 0.1487 12,700 +0.01(+6.21%)
Nov 14, 2019 0.1393 0.1486 0.1370 0.1400 7,630 +0.00(+0.00%)
Nov 13, 2019 0.1544 0.1544 0.1400 0.1400 25,850 -0.01(-4.04%)
Nov 12, 2019 0.1643 0.1699 0.1459 0.1459 30,619 -0.02(-11.04%)
Nov 11, 2019 0.1739 0.1739 0.1560 0.1640 102,981 +0.00(+0.00%)
Nov 08, 2019 0.1549 0.1663 0.1510 0.1640 35,800 +0.02(+12.95%)
Nov 07, 2019 0.1495 0.1570 0.1442 0.1452 28,000 -0.00(-3.20%)
Nov 06, 2019 0.1430 0.1593 0.1430 0.1500 31,892 -0.00(-1.32%)
Nov 05, 2019 0.1626 0.1626 0.1520 0.1520 31,500 -0.01(-5.00%)
Nov 04, 2019 0.1508 0.1600 0.1508 0.1600 23,190 +0.01(+6.67%)
Nov 01, 2019 0.1498 0.1523 0.1443 0.1500 40,000 -0.00(-1.96%)
Oct 31, 2019 0.1557 0.1600 0.1430 0.1530 65,293 -0.01(-5.61%)
Oct 30, 2019 0.1700 0.1700 0.1550 0.1621 39,533 +0.01(+6.30%)
Oct 29, 2019 0.1370 0.1550 0.1370 0.1525 16,610 +0.00(+0.53%)
Oct 28, 2019 0.1531 0.1675 0.1481 0.1517 214,475 -0.02(-13.31%)
Oct 25, 2019 0.1780 0.1850 0.1684 0.1750 54,100 +0.00(+1.16%)
Oct 24, 2019 0.1681 0.1730 0.1681 0.1730 13,550 +0.01(+3.90%)
Oct 23, 2019 0.1800 0.1830 0.1665 0.1665 304,300 -0.01(-7.24%)
Oct 22, 2019 0.1849 0.1888 0.1700 0.1795 21,800 -0.01(-5.97%)
Oct 21, 2019 0.2017 0.2017 0.1895 0.1909 8,595 +0.00(+0.16%)
Oct 18, 2019 0.1763 0.1972 0.1750 0.1906 61,400 +0.00(+0.32%)
Oct 17, 2019 0.1789 0.1900 0.1769 0.1900 12,800 +0.00(+0.00%)
Oct 16, 2019 0.1890 0.1969 0.1890 0.1900 24,660 +0.00(+0.00%)
Oct 15, 2019 0.1888 0.2000 0.1700 0.1900 43,887 +0.04(+30.05%)
Oct 14, 2019 0.1904 0.1904 0.1420 0.1461 39,000 -0.05(-24.42%)
Oct 11, 2019 0.1969 0.2021 0.1891 0.1933 50,700 +0.00(+0.10%)
Oct 10, 2019 0.1997 0.2034 0.1931 0.1931 46,068 -0.01(-3.64%)
Oct 09, 2019 0.2030 0.2068 0.2004 0.2004 3,957 -0.00(-1.28%)
Oct 08, 2019 0.2026 0.2069 0.2026 0.2030 15,240 +0.01(+3.52%)
Oct 07, 2019 0.2000 0.2025 0.1961 0.1961 42,200 -0.01(-3.16%)
Oct 04, 2019 0.1900 0.2091 0.1900 0.2025 9,300 +0.00(+0.00%)
Oct 03, 2019 0.1860 0.2121 0.1860 0.2025 32,861 +0.00(+1.15%)
Oct 02, 2019 0.2108 0.2169 0.2002 0.2002 25,622 -0.03(-12.96%)
Oct 01, 2019 0.2090 0.2300 0.2039 0.2300 51,723 +0.02(+11.11%)
Sep 30, 2019 0.2133 0.2200 0.2019 0.2070 11,640 -0.00(-0.19%)
Sep 27, 2019 0.2074 0.2074 0.2074 0.2074 5,300 +0.01(+2.78%)
Sep 26, 2019 0.2100 0.2107 0.2018 0.2018 7,904 -0.01(-4.54%)
Sep 25, 2019 0.2014 0.2188 0.2014 0.2114 14,850 -0.00(-1.35%)
Sep 24, 2019 0.2111 0.2170 0.2111 0.2143 7,327 +0.00(+2.00%)
Sep 23, 2019 0.2138 0.2138 0.2101 0.2101 10,000 -0.01(-2.64%)
Sep 20, 2019 0.2144 0.2258 0.2106 0.2158 28,600 -0.00(-1.91%)
Sep 19, 2019 0.2184 0.2232 0.2184 0.2200 9,600 -0.01(-2.53%)
Sep 18, 2019 0.2155 0.2330 0.2155 0.2257 11,385 +0.01(+6.87%)
Sep 17, 2019 0.2080 0.2143 0.2080 0.2112 66,700 -0.01(-4.43%)
Sep 16, 2019 0.2265 0.2265 0.2149 0.2210 10,005 +0.01(+3.03%)
Sep 13, 2019 0.2050 0.2267 0.2050 0.2145 12,700 -0.01(-3.07%)
Sep 12, 2019 0.2197 0.2299 0.2194 0.2213 38,200 +0.00(+0.59%)
Sep 11, 2019 0.2030 0.2223 0.2030 0.2200 20,799 +0.01(+2.37%)
Sep 10, 2019 0.2280 0.2280 0.2100 0.2149 52,720 -0.01(-2.32%)
Sep 09, 2019 0.2116 0.2202 0.2070 0.2200 36,800 +0.00(+1.85%)
Sep 06, 2019 0.2236 0.2431 0.1921 0.2160 119,800 -0.02(-8.47%)
Sep 05, 2019 0.2273 0.2360 0.2273 0.2360 7,967 +0.01(+2.61%)
Sep 04, 2019 0.2385 0.2385 0.2300 0.2300 24,525 -0.01(-4.33%)
Sep 03, 2019 0.2282 0.2404 0.2282 0.2404 40,750 +0.01(+3.18%)
Aug 30, 2019 0.2222 0.2370 0.2222 0.2330 34,600 +0.01(+3.46%)
Aug 29, 2019 0.2176 0.2300 0.2176 0.2252 11,530 -0.00(-0.22%)
Aug 28, 2019 0.2050 0.2257 0.2050 0.2257 2,100 +0.01(+3.44%)
Aug 27, 2019 0.2400 0.2400 0.2106 0.2182 8,930 -0.02(-6.67%)
Aug 26, 2019 0.2253 0.2414 0.2217 0.2338 43,536 +0.00(+0.30%)
Aug 23, 2019 0.2400 0.2400 0.2325 0.2331 29,100 -0.01(-3.12%)
Aug 22, 2019 0.2340 0.2519 0.2340 0.2406 519 -0.01(-5.35%)
Aug 21, 2019 0.2399 0.2558 0.2399 0.2542 36,300 +0.01(+2.54%)
Aug 20, 2019 0.2340 0.2479 0.2340 0.2479 22,200 +0.02(+8.30%)
Aug 19, 2019 0.2470 0.2470 0.2289 0.2289 45,660 -0.00(-1.89%)
Aug 16, 2019 0.2490 0.2500 0.2198 0.2333 76,400 +0.00(+0.30%)
Aug 15, 2019 0.2102 0.2326 0.2102 0.2326 44,000 +0.01(+6.31%)
Aug 14, 2019 0.2292 0.2406 0.2121 0.2188 56,583 -0.00(-0.55%)
Aug 13, 2019 0.2347 0.2347 0.2114 0.2200 69,500 -0.02(-8.33%)
Aug 12, 2019 0.2476 0.2572 0.2330 0.2400 87,905 -0.00(-0.74%)
Aug 09, 2019 0.2492 0.2534 0.2418 0.2418 17,600 -0.01(-3.28%)
Aug 08, 2019 0.2783 0.2783 0.2500 0.2500 50,800 -0.02(-7.41%)
Aug 07, 2019 0.2587 0.2700 0.2587 0.2700 76,913 +0.01(+2.51%)
Aug 06, 2019 0.2610 0.2721 0.2601 0.2634 5,571 -0.01(-2.44%)
Aug 05, 2019 0.2618 0.2700 0.2432 0.2700 26,500 +0.00(+0.00%)
Aug 02, 2019 0.2606 0.2700 0.2571 0.2700 10,900 +0.01(+2.04%)
Aug 01, 2019 0.2729 0.2729 0.2646 0.2646 17,799 -0.00(-0.49%)
Jul 31, 2019 0.2678 0.2706 0.2658 0.2659 7,700 -0.00(-1.41%)
Jul 30, 2019 0.2642 0.2812 0.2642 0.2697 63,761 +0.00(+1.51%)
Jul 29, 2019 0.2773 0.2874 0.2657 0.2657 32,699 -0.00(-1.59%)
Jul 26, 2019 0.2691 0.2728 0.2691 0.2700 2,200 +0.00(+1.66%)
Jul 25, 2019 0.2560 0.2788 0.2560 0.2656 19,431 -0.00(-0.23%)
Jul 24, 2019 0.2749 0.2749 0.2537 0.2662 62,775 -0.00(-1.41%)
Jul 23, 2019 0.2870 0.2870 0.2700 0.2700 30,000 +0.00(+1.28%)
Jul 22, 2019 0.2699 0.2699 0.2650 0.2666 10,403 +0.00(+0.23%)
Jul 19, 2019 0.2986 0.3000 0.2660 0.2660 125,900 -0.03(-11.07%)
Jul 18, 2019 0.2933 0.3000 0.2867 0.2991 16,337 +0.01(+2.43%)
Jul 17, 2019 0.2754 0.2920 0.2602 0.2920 42,247 +0.02(+8.15%)
Jul 16, 2019 0.2719 0.2773 0.2700 0.2700 7,908 -0.00(-1.28%)
Jul 15, 2019 0.2590 0.2800 0.2561 0.2735 36,650 +0.00(+1.30%)
Jul 12, 2019 0.2856 0.2909 0.2550 0.2700 59,600 -0.01(-5.20%)
Jul 11, 2019 0.2903 0.2920 0.2848 0.2848 8,269 -0.01(-2.03%)
Jul 10, 2019 0.2884 0.2907 0.2858 0.2907 4,449 +0.00(+0.66%)
Jul 09, 2019 0.2788 0.2975 0.2739 0.2888 33,509 +0.00(+1.33%)
Jul 08, 2019 0.2945 0.3039 0.2850 0.2850 29,900 -0.02(-5.00%)
Jul 05, 2019 0.3000 0.3036 0.3000 0.3000 6,500 +0.00(+0.57%)
Jul 03, 2019 0.2910 0.3022 0.2910 0.2983 13,900 -0.00(-1.06%)
Jul 02, 2019 0.2950 0.3015 0.2845 0.3015 26,780 +0.01(+3.79%)
Jul 01, 2019 0.2880 0.3000 0.2734 0.2905 28,630 -0.01(-2.39%)
Jun 28, 2019 0.3008 0.3008 0.2884 0.2976 13,000 +0.01(+2.16%)
Jun 27, 2019 0.3046 0.3046 0.2913 0.2913 15,999 +0.00(+0.14%)
Jun 26, 2019 0.3029 0.3140 0.2909 0.2909 60,248 -0.00(-0.41%)
Jun 25, 2019 0.2891 0.3038 0.2891 0.2921 21,570 -0.01(-2.34%)
Jun 24, 2019 0.2974 0.3170 0.2955 0.2991 42,100 -0.01(-2.89%)
Jun 21, 2019 0.3210 0.3210 0.2948 0.3080 50,300 -0.02(-5.23%)
Jun 20, 2019 0.3148 0.3400 0.3148 0.3250 40,200 +0.01(+3.83%)
Jun 19, 2019 0.3174 0.3293 0.3130 0.3130 8,500 +0.01(+3.06%)
Jun 18, 2019 0.3149 0.3178 0.3037 0.3037 48,172 -0.01(-3.00%)
Jun 17, 2019 0.3244 0.3244 0.3131 0.3131 4,300 -0.01(-2.52%)
Jun 14, 2019 0.3216 0.3400 0.3191 0.3212 11,700 -0.02(-5.53%)
Jun 13, 2019 0.3300 0.3400 0.3300 0.3400 19,078 +0.00(+0.71%)
Jun 12, 2019 0.3368 0.3449 0.3347 0.3376 17,394 -0.00(-0.41%)
Jun 11, 2019 0.3400 0.3400 0.3277 0.3390 9,290 +0.00(+0.47%)
Jun 10, 2019 0.3060 0.3434 0.2990 0.3374 36,684 +0.00(+0.45%)
Jun 07, 2019 0.3321 0.3359 0.3163 0.3359 3,000 +0.01(+4.51%)
Jun 06, 2019 0.3135 0.3288 0.3135 0.3214 17,950 +0.01(+1.64%)
Jun 05, 2019 0.3214 0.3214 0.3138 0.3162 3,606 -0.01(-2.56%)
Jun 04, 2019 0.3273 0.3300 0.3207 0.3245 23,088 -0.00(-0.03%)
Jun 03, 2019 0.3187 0.3320 0.3182 0.3246 47,410 +0.01(+2.72%)
May 31, 2019 0.3322 0.3322 0.3117 0.3160 24,900 -0.02(-6.92%)
May 30, 2019 0.3331 0.3454 0.3276 0.3395 12,841 -0.01(-3.00%)
May 29, 2019 0.3112 0.3500 0.3028 0.3500 33,510 +0.04(+12.40%)
May 28, 2019 0.3000 0.3530 0.2982 0.3114 69,440 +0.00(+0.48%)
May 24, 2019 0.3407 0.3407 0.3050 0.3099 51,300 -0.01(-4.35%)
May 23, 2019 0.3133 0.3490 0.3133 0.3240 13,750 -0.01(-3.28%)
May 22, 2019 0.3170 0.3350 0.3100 0.3350 26,050 +0.02(+7.86%)
May 21, 2019 0.3160 0.3300 0.3106 0.3106 68,500 -0.02(-5.88%)
May 20, 2019 0.3200 0.3306 0.3200 0.3300 28,682 -0.01(-3.48%)
May 17, 2019 0.3280 0.3458 0.3240 0.3419 21,200 -0.01(-2.09%)
May 16, 2019 0.3459 0.3574 0.3427 0.3492 11,600 -0.00(-0.23%)
May 15, 2019 0.3319 0.3502 0.3296 0.3500 16,360 +0.02(+4.76%)
May 14, 2019 0.3337 0.3433 0.3337 0.3341 39,770 -0.01(-1.74%)
May 13, 2019 0.3666 0.3666 0.3377 0.3400 14,259 -0.02(-6.08%)
May 10, 2019 0.3410 0.3620 0.3357 0.3620 58,200 +0.02(+6.13%)
May 09, 2019 0.3400 0.3600 0.3400 0.3411 54,500 -0.01(-3.78%)
May 08, 2019 0.3442 0.3600 0.3442 0.3545 20,641 +0.00(+1.11%)
May 07, 2019 0.3400 0.3526 0.3400 0.3506 17,250 +0.01(+2.42%)
May 06, 2019 0.3525 0.3743 0.3311 0.3423 64,000 -0.02(-4.92%)
May 03, 2019 0.3478 0.3652 0.3478 0.3600 31,000 +0.02(+6.35%)
May 02, 2019 0.3712 0.3712 0.3362 0.3385 57,950 -0.02(-5.97%)
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.