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

Strategic Environmental & Energy Resources Inc (OP: SENR )

0.0853 -0.0097 (-10.21%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 14, 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 30, 2018 0.3850 0.4098 0.3850 0.4098 29,131 +0.01(+2.48%)
Apr 27, 2018 0.3700 0.4083 0.3700 0.3999 19,286 +0.02(+4.60%)
Apr 26, 2018 0.4210 0.4626 0.3823 0.3823 21,699 -0.12(-23.54%)
Apr 25, 2018 0.4190 0.5000 0.4190 0.5000 5,110 +0.10(+25.00%)
Apr 24, 2018 0.3880 0.4000 0.3800 0.4000 61,374 +0.00(+0.00%)
Apr 23, 2018 0.4810 0.5026 0.3800 0.4000 33,234 -0.09(-17.61%)
Apr 20, 2018 0.4200 0.4855 0.4200 0.4855 47,642 +0.11(+27.76%)
Apr 19, 2018 0.4105 0.4105 0.3600 0.3800 60,122 -0.02(-5.02%)
Apr 18, 2018 0.4600 0.4600 0.3600 0.4001 99,290 -0.06(-13.04%)
Apr 17, 2018 0.4512 0.5000 0.4512 0.4601 33,021 +0.01(+1.97%)
Apr 16, 2018 0.4511 0.4700 0.4511 0.4512 21,096 -0.00(-0.42%)
Apr 13, 2018 0.5115 0.5115 0.4531 0.4531 400 -0.02(-3.60%)
Apr 12, 2018 0.4511 0.4850 0.4511 0.4700 3,900 +0.02(+3.75%)
Apr 11, 2018 0.4581 0.4581 0.4530 0.4530 1,900 -0.05(-9.40%)
Apr 10, 2018 0.4500 0.5150 0.4500 0.5000 4,400 +0.00(+0.00%)
Apr 09, 2018 0.4500 0.5130 0.4500 0.5000 16,726 +0.05(+11.11%)
Apr 06, 2018 0.4858 0.4858 0.4500 0.4500 6,250 +0.01(+1.12%)
Apr 05, 2018 0.4401 0.4722 0.4401 0.4450 3,275 -0.04(-7.78%)
Apr 04, 2018 0.4500 0.4825 0.4401 0.4825 11,442 +0.03(+7.23%)
Apr 03, 2018 0.4500 0.4765 0.4500 0.4500 25,570 -0.01(-2.51%)
Apr 02, 2018 0.4252 0.4616 0.4252 0.4616 1,450 +0.00(+0.63%)
Mar 28, 2018 0.4587 0.4587 0.4587 0 +0.01(+2.50%)
Mar 27, 2018 0.4201 0.4475 0.4201 0.4475 1,293 +0.02(+5.02%)
Mar 26, 2018 0.4100 0.4280 0.4100 0.4261 3,750 +0.00(+0.19%)
Mar 23, 2018 0.4320 0.4597 0.4253 0.4253 13,735 -0.07(-13.91%)
Mar 22, 2018 0.4100 0.4940 0.4100 0.4940 3,470 +0.06(+14.88%)
Mar 21, 2018 0.4201 0.4429 0.4102 0.4300 20,500 -0.02(-4.02%)
Mar 20, 2018 0.4350 0.4480 0.4201 0.4480 2,876 +0.03(+6.57%)
Mar 19, 2018 0.4204 0.4204 0.4204 0.4204 100 -0.00(-1.08%)
Mar 16, 2018 0.4201 0.4480 0.4201 0.4250 24,200 +0.00(+1.12%)
Mar 15, 2018 0.4700 0.4700 0.4203 0.4203 8,020 -0.04(-8.67%)
Mar 14, 2018 0.4978 0.4980 0.4602 0.4602 11,710 -0.04(-7.57%)
Mar 13, 2018 0.4600 0.4979 0.4600 0.4979 6,100 +0.04(+8.24%)
Mar 12, 2018 0.4600 0.4600 0.4500 0.4600 20,243 +0.00(+0.00%)
Mar 09, 2018 0.4461 0.4600 0.4405 0.4600 12,810 +0.01(+2.20%)
Mar 08, 2018 0.4521 0.4521 0.4501 0.4501 6,322 +0.01(+2.18%)
Mar 07, 2018 0.4351 0.4421 0.4351 0.4405 3,150 -0.05(-10.10%)
Mar 06, 2018 0.4520 0.4900 0.4500 0.4900 7,865 -0.05(-8.92%)
Mar 05, 2018 0.4351 0.5380 0.4351 0.5380 1,417 +0.01(+2.48%)
Mar 02, 2018 0.4351 0.5250 0.4351 0.5250 9,385 +0.03(+5.44%)
Mar 01, 2018 0.4100 0.4979 0.4100 0.4979 2,539 +0.06(+12.98%)
Feb 28, 2018 0.4501 0.4501 0.4407 0.4407 450 -0.04(-8.19%)
Feb 27, 2018 0.4250 0.5040 0.4250 0.4800 269,053 +0.00(+0.00%)
Feb 26, 2018 0.4600 0.5600 0.4600 0.4800 126,835 -0.01(-2.81%)
Feb 23, 2018 0.4999 0.4999 0.4602 0.4939 13,500 +0.02(+5.06%)
Feb 22, 2018 0.4601 0.4701 0.4601 0.4701 8,296 +0.01(+2.17%)
Feb 21, 2018 0.4600 0.4990 0.4600 0.4601 31,280 +0.00(+0.02%)
Feb 20, 2018 0.4990 0.4990 0.4600 0.4600 4,845 +0.00(+0.00%)
Feb 16, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.63%)
Feb 15, 2018 0.4570 0.4571 0.4570 0.4571 3,550 -0.00(-0.90%)
Feb 14, 2018 0.4613 0.4613 0.4613 0.4613 1,000 +0.01(+2.50%)
Feb 13, 2018 0.4700 0.4700 0.4300 0.4500 53,201 -0.03(-6.25%)
Feb 12, 2018 0.4701 0.4999 0.4700 0.4800 16,700 -0.02(-4.00%)
Feb 09, 2018 0.4600 0.5200 0.4600 0.5000 18,706 +0.03(+5.26%)
Feb 08, 2018 0.4700 0.4770 0.4700 0.4750 29,744 +0.00(+1.04%)
Feb 07, 2018 0.4701 0.4701 0.4701 0.4701 2,200 -0.03(-5.96%)
Feb 06, 2018 0.4851 0.5198 0.4700 0.4999 71,241 +0.01(+1.14%)
Feb 05, 2018 0.5100 0.5250 0.4943 0.4943 83,178 -0.02(-3.08%)
Feb 02, 2018 0.5200 0.5350 0.5100 0.5100 25,545 +0.00(+0.00%)
Feb 01, 2018 0.4900 0.5100 0.4900 0.5100 30,432 +0.02(+4.08%)
Jan 31, 2018 0.4900 0.5100 0.4851 0.4900 40,092 -0.01(-1.55%)
Jan 30, 2018 0.5240 0.5240 0.4977 0.4977 21,105 -0.03(-6.09%)
Jan 29, 2018 0.5500 0.5500 0.5300 0.5300 13,700 -0.02(-3.65%)
Jan 26, 2018 0.5501 0.5600 0.5501 0.5501 4,384 +0.00(+0.00%)
Jan 25, 2018 0.5600 0.5804 0.5501 0.5501 12,439 -0.01(-1.77%)
Jan 24, 2018 0.5500 0.5738 0.5500 0.5600 2,975 -0.00(-0.02%)
Jan 23, 2018 0.5900 0.6199 0.5601 0.5601 21,400 -0.06(-9.65%)
Jan 22, 2018 0.5501 0.6199 0.5501 0.6199 11,285 -0.00(-0.02%)
Jan 19, 2018 0.6299 0.6299 0.5550 0.6200 5,500 -0.02(-3.11%)
Jan 18, 2018 0.5632 0.6399 0.5631 0.6399 15,375 -0.00(-0.02%)
Jan 17, 2018 0.5630 0.6400 0.5611 0.6400 4,317 +0.06(+10.34%)
Jan 16, 2018 0.6100 0.6300 0.5800 0.5800 34,486 -0.02(-3.38%)
Jan 12, 2018 0.6003 0.6003 0.6003 0 -0.04(-6.20%)
Jan 11, 2018 0.6000 0.6400 0.6000 0.6400 15,813 +0.04(+6.29%)
Jan 10, 2018 0.6600 0.6600 0.5820 0.6021 13,870 -0.04(-5.92%)
Jan 09, 2018 0.6001 0.6900 0.6001 0.6400 18,361 +0.04(+6.31%)
Jan 08, 2018 0.6100 0.6500 0.6000 0.6020 12,513 -0.02(-2.90%)
Jan 05, 2018 0.5651 0.6300 0.5651 0.6200 10,789 +0.05(+9.72%)
Jan 04, 2018 0.6300 0.6300 0.5571 0.5651 28,817 -0.06(-9.58%)
Jan 03, 2018 0.6500 0.6500 0.6201 0.6250 25,366 -0.04(-5.74%)
Jan 02, 2018 0.7300 0.7300 0.7131 0.6631 24,501 -0.09(-11.59%)
Dec 29, 2017 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Dec 28, 2017 0.6700 0.7700 0.6700 0.7400 57,594 +0.07(+10.12%)
Dec 27, 2017 0.7100 0.7400 0.6601 0.6720 49,920 -0.04(-5.35%)
Dec 26, 2017 0.6600 0.7500 0.6600 0.7100 18,772 +0.05(+7.25%)
Dec 22, 2017 0.7000 0.7500 0.6620 0.6620 26,704 -0.06(-8.06%)
Dec 21, 2017 0.7500 0.7800 0.7154 0.7200 6,008 -0.03(-4.00%)
Dec 20, 2017 0.7600 0.7700 0.7000 0.7500 36,429 -0.01(-0.66%)
Dec 19, 2017 0.7800 0.7800 0.7002 0.7550 9,340 -0.02(-1.95%)
Dec 18, 2017 0.7400 0.7700 0.7399 0.7700 9,719 +0.03(+3.37%)
Dec 15, 2017 0.6802 0.7500 0.6802 0.7449 88,626 +0.02(+3.46%)
Dec 14, 2017 0.7200 0.7200 0.6800 0.7200 24,787 +0.03(+4.35%)
Dec 13, 2017 0.7100 0.7300 0.6800 0.6900 15,705 -0.01(-1.43%)
Dec 12, 2017 0.7300 0.7300 0.6800 0.7000 19,290 +0.00(+0.00%)
Dec 11, 2017 0.7300 0.7700 0.7000 0.7000 25,581 -0.03(-4.11%)
Dec 08, 2017 0.7075 0.7900 0.6900 0.7300 81,541 +0.04(+5.80%)
Dec 07, 2017 0.6900 0.7100 0.6600 0.6900 83,090 -0.02(-2.82%)
Dec 06, 2017 0.6299 0.7100 0.6201 0.7100 212,373 +0.09(+14.52%)
Dec 05, 2017 0.6200 0.6200 0.5900 0.6200 22,157 +0.05(+8.77%)
Dec 04, 2017 0.5500 0.5500 0.4850 0.5700 51,633 +0.02(+3.64%)
Dec 01, 2017 0.5000 0.5500 0.4900 0.5500 47,991 +0.05(+10.00%)
Nov 30, 2017 0.4450 0.5100 0.4450 0.5000 30,603 +0.05(+12.36%)
Nov 29, 2017 0.5100 0.5100 0.4160 0.4450 37,849 -0.02(-5.32%)
Nov 28, 2017 0.4400 0.4700 0.4101 0.4700 34,350 +0.01(+2.17%)
Nov 27, 2017 0.4400 0.4700 0.4400 0.4600 19,029 +0.02(+4.55%)
Nov 24, 2017 0.4699 0.4700 0.4400 0.4400 6,725 +0.00(+0.00%)
Nov 22, 2017 0.4550 0.4700 0.4400 0.4400 10,950 -0.03(-6.18%)
Nov 21, 2017 0.4400 0.4700 0.4400 0.4690 25,465 +0.02(+4.95%)
Nov 20, 2017 0.4350 0.4700 0.4000 0.4469 18,825 -0.02(-4.91%)
Nov 17, 2017 0.4500 0.4700 0.4021 0.4700 62,467 +0.00(+0.00%)
Nov 16, 2017 0.5100 0.5100 0.4300 0.4700 46,725 -0.04(-7.83%)
Nov 15, 2017 0.4700 0.5099 0.4700 0.5099 13,051 +0.04(+8.26%)
Nov 14, 2017 0.5100 0.5450 0.4710 0.4710 20,638 -0.07(-13.58%)
Nov 13, 2017 0.5151 0.5450 0.5000 0.5450 18,909 +0.03(+6.82%)
Nov 10, 2017 0.5102 0.5182 0.5102 0.5102 1,340 -0.04(-7.24%)
Nov 09, 2017 0.5300 0.5500 0.5101 0.5500 5,949 +0.02(+3.77%)
Nov 08, 2017 0.5300 0.5300 0.5000 0.5300 27,344 +0.01(+1.44%)
Nov 07, 2017 0.5315 0.5430 0.5200 0.5225 14,004 -0.02(-3.78%)
Nov 06, 2017 0.5251 0.5500 0.5001 0.5430 7,720 -0.01(-1.27%)
Nov 03, 2017 0.5520 0.5520 0.5200 0.5500 12,935 -0.00(-0.33%)
Nov 02, 2017 0.5265 0.5519 0.5265 0.5518 3,871 -0.00(-0.14%)
Nov 01, 2017 0.5530 0.5530 0.5001 0.5526 16,184 -0.00(-0.08%)
Oct 31, 2017 0.5594 0.5594 0.5211 0.5530 16,380 +0.01(+2.07%)
Oct 30, 2017 0.5400 0.5900 0.5101 0.5418 36,956 -0.00(-0.59%)
Oct 27, 2017 0.4606 0.5500 0.4606 0.5450 16,059 +0.04(+6.86%)
Oct 26, 2017 0.4802 0.5300 0.4520 0.5100 23,532 +0.02(+3.13%)
Oct 25, 2017 0.5000 0.5064 0.4510 0.4945 36,912 -0.03(-4.90%)
Oct 24, 2017 0.5200 0.5300 0.5000 0.5200 47,321 -0.02(-3.09%)
Oct 23, 2017 0.5810 0.5919 0.5201 0.5366 50,104 -0.03(-5.86%)
Oct 20, 2017 0.5600 0.5998 0.5600 0.5700 30,221 +0.01(+1.79%)
Oct 19, 2017 0.5501 0.6000 0.5501 0.5600 11,766 -0.03(-5.07%)
Oct 18, 2017 0.5700 0.5999 0.5250 0.5899 5,818 -0.00(-0.02%)
Oct 17, 2017 0.5801 0.6300 0.5601 0.5900 21,654 +0.01(+1.72%)
Oct 16, 2017 0.6001 0.6300 0.5420 0.5800 16,855 -0.05(-7.94%)
Oct 13, 2017 0.6200 0.6300 0.5210 0.6300 77,413 +0.02(+2.94%)
Oct 12, 2017 0.6249 0.6249 0.6120 0.6120 30,397 -0.01(-1.77%)
Oct 11, 2017 0.6295 0.6295 0.6121 0.6230 12,319 +0.01(+1.78%)
Oct 10, 2017 0.6696 0.6696 0.6121 0.6121 7,009 +0.00(+0.02%)
Oct 09, 2017 0.6799 0.6799 0.6100 0.6120 14,015 -0.02(-3.29%)
Oct 06, 2017 0.6800 0.6800 0.6100 0.6328 9,370 -0.02(-2.63%)
Oct 05, 2017 0.6000 0.6950 0.6000 0.6499 13,864 +0.05(+7.55%)
Oct 04, 2017 0.6895 0.7000 0.6035 0.6043 11,056 -0.03(-4.53%)
Oct 03, 2017 0.6001 0.6900 0.6001 0.6330 12,348 +0.03(+5.41%)
Oct 02, 2017 0.6500 0.6600 0.6001 0.6005 12,000 -0.03(-4.68%)
Sep 29, 2017 0.6400 0.6700 0.6300 0.6300 23,726 -0.00(-0.05%)
Sep 28, 2017 0.6800 0.6800 0.6250 0.6303 21,432 -0.02(-3.49%)
Sep 27, 2017 0.6900 0.6900 0.6531 0.6531 17,085 -0.00(-0.00%)
Sep 26, 2017 0.6300 0.6900 0.6200 0.6531 63,890 +0.09(+16.61%)
Sep 25, 2017 0.6200 0.6299 0.5601 0.5601 31,128 -0.06(-9.66%)
Sep 22, 2017 0.6000 0.6200 0.5851 0.6200 19,213 +0.00(+0.00%)
Sep 21, 2017 0.6600 0.6800 0.6200 0.6200 20,256 -0.03(-4.62%)
Sep 20, 2017 0.6700 0.6800 0.6500 0.6500 26,592 -0.04(-5.78%)
Sep 19, 2017 0.6703 0.7000 0.6703 0.6898 27,942 +0.01(+1.45%)
Sep 18, 2017 0.6600 0.7000 0.6600 0.6800 50,267 +0.01(+1.49%)
Sep 15, 2017 0.6200 0.6900 0.6198 0.6700 18,749 +0.06(+8.94%)
Sep 14, 2017 0.6150 0.6150 0.6000 0.6150 11,440 +0.00(+0.00%)
Sep 13, 2017 0.6150 0.6150 0.6000 0.6150 8,270 +0.00(+0.00%)
Sep 12, 2017 0.6000 0.6150 0.5900 0.6150 41,892 +0.00(+0.00%)
Sep 11, 2017 0.6050 0.6150 0.6001 0.6150 4,828 +0.00(+0.00%)
Sep 08, 2017 0.6150 0.6150 0.6000 0.6150 4,938 +0.02(+2.50%)
Sep 07, 2017 0.5810 0.6338 0.5810 0.6000 22,422 +0.02(+3.27%)
Sep 06, 2017 0.6000 0.6100 0.5701 0.5810 11,474 +0.00(+0.00%)
Sep 05, 2017 0.5700 0.6000 0.5600 0.5810 21,836 +0.02(+3.75%)
Sep 01, 2017 0.5600 0.5600 0.5500 0.5600 28,099 -0.02(-3.45%)
Aug 31, 2017 0.5798 0.5800 0.5600 0.5800 15,074 +0.02(+3.53%)
Aug 30, 2017 0.5799 0.5799 0.5301 0.5602 30,762 -0.02(-3.31%)
Aug 29, 2017 0.4425 0.5800 0.4425 0.5794 21,588 +0.06(+11.42%)
Aug 28, 2017 0.5000 0.5499 0.5000 0.5200 14,497 +0.00(+0.00%)
Aug 25, 2017 0.5250 0.5499 0.4901 0.5200 76,775 +0.02(+4.42%)
Aug 24, 2017 0.5125 0.5250 0.4980 0.4980 20,945 -0.01(-2.83%)
Aug 23, 2017 0.5000 0.5125 0.4900 0.5125 9,619 +0.02(+3.38%)
Aug 22, 2017 0.5650 0.5650 0.4400 0.4958 56,320 -0.06(-11.00%)
Aug 21, 2017 0.5800 0.5800 0.5570 0.5570 20,431 -0.02(-3.93%)
Aug 18, 2017 0.5600 0.5800 0.5570 0.5798 8,525 +0.01(+2.61%)
Aug 17, 2017 0.5900 0.5900 0.5610 0.5650 12,715 -0.02(-4.19%)
Aug 16, 2017 0.5900 0.6000 0.5550 0.5897 63,393 -0.00(-0.05%)
Aug 15, 2017 0.6000 0.6200 0.5900 0.5900 31,679 -0.03(-4.84%)
Aug 14, 2017 0.6100 0.6225 0.6051 0.6200 22,788 +0.01(+1.64%)
Aug 11, 2017 0.6598 0.6600 0.6100 0.6100 10,430 -0.05(-7.58%)
Aug 10, 2017 0.6150 0.6600 0.6150 0.6600 23,777 +0.04(+6.45%)
Aug 09, 2017 0.6201 0.6300 0.6200 0.6200 46,052 -0.00(-0.02%)
Aug 08, 2017 0.6300 0.6300 0.6201 0.6201 27,432 -0.01(-1.57%)
Aug 07, 2017 0.6200 0.6300 0.6200 0.6300 18,077 +0.00(+0.00%)
Aug 04, 2017 0.6150 0.6300 0.6100 0.6300 64,554 +0.02(+2.44%)
Aug 03, 2017 0.6200 0.6200 0.6000 0.6150 61,039 -0.01(-0.81%)
Aug 02, 2017 0.6375 0.6400 0.6000 0.6200 75,399 -0.03(-4.62%)
Aug 01, 2017 0.6600 0.6602 0.6350 0.6500 47,980 +0.02(+3.17%)
Jul 31, 2017 0.6350 0.6450 0.6200 0.6300 36,926 +0.00(+0.03%)
Jul 28, 2017 0.6499 0.6499 0.6077 0.6298 50,068 -0.01(-1.59%)
Jul 27, 2017 0.6800 0.6800 0.6400 0.6400 72,876 -0.03(-4.48%)
Jul 26, 2017 0.6600 0.6880 0.6600 0.6700 144,863 +0.02(+3.08%)
Jul 25, 2017 0.6500 0.6700 0.6301 0.6500 148,572 +0.01(+1.56%)
Jul 24, 2017 0.6500 0.6100 0.6201 0.6400 63,558 +0.03(+4.92%)
Jul 21, 2017 0.6500 0.6500 0.6100 0.6100 13,260 +0.01(+1.67%)
Jul 20, 2017 0.6200 0.6500 0.5930 0.6000 103,725 -0.01(-1.64%)
Jul 19, 2017 0.5999 0.6100 0.5850 0.6100 156,997 +0.01(+1.68%)
Jul 18, 2017 0.5800 0.5999 0.5700 0.5999 31,436 +0.02(+3.43%)
Jul 17, 2017 0.5998 0.5998 0.5302 0.5800 27,924 +0.00(+0.02%)
Jul 14, 2017 0.5600 0.5799 0.5251 0.5799 21,179 +0.01(+1.17%)
Jul 13, 2017 0.6000 0.6000 0.5471 0.5732 34,692 -0.01(-1.18%)
Jul 12, 2017 0.5450 0.6000 0.5450 0.5800 26,086 +0.03(+6.40%)
Jul 11, 2017 0.6000 0.6100 0.5300 0.5451 11,118 -0.06(-9.69%)
Jul 10, 2017 0.6300 0.6300 0.5314 0.6036 35,210 -0.02(-2.64%)
Jul 07, 2017 0.6110 0.6299 0.6000 0.6200 29,679 +0.00(+0.00%)
Jul 06, 2017 0.6103 0.6200 0.6000 0.6200 32,212 +0.00(+0.00%)
Jul 05, 2017 0.6400 0.6400 0.6105 0.6200 18,897 -0.02(-3.13%)
Jul 03, 2017 0.6498 0.6498 0.6105 0.6400 15,161 -0.01(-1.52%)
Jun 30, 2017 0.6499 0.6499 0.6102 0.6499 14,632 +0.00(+0.02%)
Jun 29, 2017 0.6150 0.6499 0.6150 0.6498 18,666 +0.03(+5.66%)
Jun 28, 2017 0.6900 0.6900 0.5970 0.6150 49,312 +0.00(+0.80%)
Jun 27, 2017 0.6000 0.6500 0.5960 0.6101 37,760 +0.01(+1.68%)
Jun 26, 2017 0.6450 0.6450 0.6000 0.6000 34,592 -0.03(-4.39%)
Jun 23, 2017 0.6500 0.6500 0.6101 0.6276 13,895 -0.02(-3.45%)
Jun 22, 2017 0.6700 0.6700 0.6100 0.6500 23,699 +0.00(+0.00%)
Jun 21, 2017 0.6731 0.6800 0.6500 0.6500 12,145 -0.02(-2.26%)
Jun 20, 2017 0.6600 0.6800 0.6500 0.6650 17,878 +0.01(+2.23%)
Jun 19, 2017 0.7199 0.7200 0.6501 0.6505 88,413 -0.01(-2.19%)
Jun 16, 2017 0.6700 0.6700 0.6501 0.6651 12,520 -0.00(-0.74%)
Jun 15, 2017 0.6501 0.6900 0.6501 0.6700 21,849 +0.02(+3.06%)
Jun 14, 2017 0.7000 0.7000 0.6500 0.6501 6,931 -0.01(-1.50%)
Jun 13, 2017 0.7000 0.7000 0.6501 0.6600 32,782 +0.00(+0.00%)
Jun 12, 2017 0.7200 0.7200 0.6600 0.6600 18,000 -0.06(-8.33%)
Jun 09, 2017 0.6801 0.7200 0.6800 0.7200 44,070 +0.04(+5.88%)
Jun 08, 2017 0.7000 0.7000 0.6601 0.6800 18,356 -0.02(-2.86%)
Jun 07, 2017 0.6700 0.7000 0.6601 0.7000 23,965 +0.03(+4.48%)
Jun 06, 2017 0.6900 0.7000 0.6700 0.6700 5,892 -0.03(-4.29%)
Jun 05, 2017 0.6800 0.7100 0.6730 0.7000 18,560 +0.01(+1.45%)
Jun 02, 2017 0.7200 0.7200 0.6800 0.6900 16,933 -0.01(-1.43%)
Jun 01, 2017 0.7200 0.7200 0.7000 0.7000 5,988 +0.00(+0.00%)
May 31, 2017 0.7160 0.7200 0.6800 0.7000 22,581 -0.02(-2.78%)
May 30, 2017 0.7300 0.7500 0.7004 0.7200 25,994 -0.01(-1.37%)
May 26, 2017 0.7500 0.7500 0.7300 0.7300 14,008 -0.02(-2.67%)
May 25, 2017 0.7501 0.7661 0.7262 0.7500 6,500 +0.01(+1.36%)
May 24, 2017 0.7600 0.7900 0.6900 0.7399 33,730 -0.02(-2.64%)
May 23, 2017 0.8000 0.8000 0.7600 0.7600 35,314 -0.01(-1.30%)
May 22, 2017 0.7793 0.8000 0.7600 0.7700 28,776 +0.01(+1.32%)
May 19, 2017 0.7650 0.7700 0.7400 0.7600 35,450 +0.01(+1.33%)
May 18, 2017 0.7100 0.7500 0.7100 0.7500 11,404 -0.02(-2.58%)
May 17, 2017 0.8200 0.8200 0.7500 0.7699 34,823 -0.04(-5.07%)
May 16, 2017 0.8000 0.8300 0.7800 0.8110 69,793 +0.03(+3.97%)
May 15, 2017 0.8600 0.8600 0.7700 0.7800 44,750 +0.02(+2.62%)
May 12, 2017 0.8700 0.8700 0.7601 0.7601 59,962 -0.07(-8.15%)
May 11, 2017 0.7900 0.8799 0.7650 0.8276 12,638 +0.04(+5.42%)
May 10, 2017 0.9000 0.9000 0.7800 0.7850 172,216 -0.08(-9.77%)
May 09, 2017 1.045 1.050 0.8000 0.8700 209,305 -0.13(-13.00%)
May 08, 2017 0.7400 1.080 0.7400 1.000 711,380 +0.29(+40.85%)
May 05, 2017 0.7200 0.7500 0.6200 0.7100 83,851 +0.02(+3.27%)
May 04, 2017 0.7200 0.7200 0.6850 0.6875 7,320 -0.00(-0.36%)
May 03, 2017 0.6870 0.7050 0.6700 0.6900 8,114 +0.00(+0.44%)
May 02, 2017 0.6700 0.6875 0.6700 0.6870 6,750 +0.01(+1.40%)
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.