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

Madalena Ventures (OP: MDLNF )

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 (%)
May 31, 2016 0.1284 0.1284 0.1236 0.1250 612,175 +0.00(+1.63%)
May 27, 2016 0.1230 0.1230 0.1230 0 -0.00(-1.60%)
May 26, 2016 0.1262 0.1345 0.1245 0.1250 556,600 -0.02(-10.71%)
May 25, 2016 0.1300 0.1400 0.1205 0.1400 353,500 +0.01(+7.44%)
May 24, 2016 0.1220 0.1303 0.1220 0.1303 83,500 +0.00(+0.00%)
May 23, 2016 0.1240 0.1303 0.1210 0.1303 48,000 +0.00(+0.08%)
May 20, 2016 0.1211 0.1303 0.1211 0.1302 96,950 +0.01(+4.16%)
May 19, 2016 0.1300 0.1330 0.1250 0.1250 180,100 -0.01(-3.92%)
May 18, 2016 0.1380 0.1380 0.1250 0.1301 1,296,369 -0.00(-1.06%)
May 17, 2016 0.1290 0.1378 0.1280 0.1315 1,799,050 +0.00(+1.94%)
May 16, 2016 0.1300 0.1338 0.1255 0.1290 706,827 -0.00(-0.54%)
May 13, 2016 0.1329 0.1372 0.1282 0.1297 235,450 -0.00(-3.71%)
May 12, 2016 0.1300 0.1347 0.1250 0.1347 121,638 +0.00(+0.15%)
May 11, 2016 0.1300 0.1428 0.1300 0.1345 431,094 -0.01(-5.28%)
May 10, 2016 0.1250 0.1463 0.1250 0.1420 1,416,320 +0.01(+9.40%)
May 09, 2016 0.1336 0.1492 0.1260 0.1298 1,080,710 -0.02(-11.70%)
May 06, 2016 0.1500 0.1500 0.1410 0.1470 836,518 -0.00(-2.00%)
May 05, 2016 0.1510 0.1540 0.1500 0.1500 125,540 -0.01(-3.23%)
May 04, 2016 0.1550 0.1550 0.1550 0.1550 11,500 -0.01(-3.13%)
May 03, 2016 0.1562 0.1617 0.1562 0.1600 137,500 -0.01(-3.03%)
May 02, 2016 0.1625 0.1650 0.1543 0.1650 100,572 +0.00(+1.85%)
Apr 29, 2016 0.1631 0.1631 0.1530 0.1620 51,000 +0.00(+0.37%)
Apr 28, 2016 0.1570 0.1625 0.1570 0.1614 42,974 +0.00(+0.25%)
Apr 27, 2016 0.1640 0.1647 0.1600 0.1610 384,300 +0.00(+0.63%)
Apr 26, 2016 0.1523 0.1649 0.1510 0.1600 393,100 +0.01(+3.23%)
Apr 25, 2016 0.1617 0.1650 0.1526 0.1550 205,572 -0.01(-8.61%)
Apr 22, 2016 0.1630 0.1745 0.1610 0.1696 130,000 -0.00(-1.62%)
Apr 21, 2016 0.1700 0.1724 0.1516 0.1724 1,052,120 -0.00(-1.49%)
Apr 20, 2016 0.1763 0.1763 0.1653 0.1750 81,500 +0.00(+1.33%)
Apr 19, 2016 0.1705 0.1727 0.1600 0.1727 135,470 +0.00(+1.59%)
Apr 18, 2016 0.1650 0.1705 0.1625 0.1700 226,600 +0.00(+1.19%)
Apr 15, 2016 0.1650 0.1703 0.1650 0.1680 226,300 -0.00(-1.47%)
Apr 14, 2016 0.1720 0.1720 0.1700 0.1705 97,117 +0.01(+3.33%)
Apr 13, 2016 0.1630 0.1700 0.1630 0.1650 77,000 -0.00(-0.18%)
Apr 12, 2016 0.1700 0.1720 0.1650 0.1653 80,000 -0.00(-1.90%)
Apr 11, 2016 0.1600 0.1685 0.1600 0.1685 77,000 +0.00(+2.12%)
Apr 08, 2016 0.1700 0.1700 0.1600 0.1650 184,950 -0.00(-2.88%)
Apr 07, 2016 0.1620 0.1699 0.1620 0.1699 41,500 -0.00(-0.06%)
Apr 06, 2016 0.1730 0.1730 0.1679 0.1700 92,700 +0.01(+3.03%)
Apr 05, 2016 0.1700 0.1700 0.1620 0.1650 120,500 -0.01(-5.66%)
Apr 04, 2016 0.1700 0.1749 0.1610 0.1749 164,800 +0.00(+2.88%)
Apr 01, 2016 0.1710 0.1720 0.1650 0.1700 92,500 -0.00(-0.58%)
Mar 31, 2016 0.1775 0.1801 0.1680 0.1710 511,181 -0.00(-1.78%)
Mar 30, 2016 0.1730 0.1800 0.1730 0.1741 383,119 -0.00(-0.51%)
Mar 29, 2016 0.1765 0.1817 0.1700 0.1750 272,813 -0.01(-2.78%)
Mar 28, 2016 0.1780 0.1800 0.1780 0.1800 13,500 +0.00(+0.56%)
Mar 24, 2016 0.1790 0.1790 0.1790 0 -0.00(-0.44%)
Mar 23, 2016 0.1850 0.1850 0.1798 0.1798 16,500 -0.00(-0.11%)
Mar 22, 2016 0.1800 0.1810 0.1777 0.1800 19,600 -0.01(-2.70%)
Mar 21, 2016 0.1710 0.1850 0.1710 0.1850 130,212 +0.01(+2.78%)
Mar 18, 2016 0.1800 0.1800 0.1800 0.1800 8,050 -0.01(-3.54%)
Mar 17, 2016 0.1785 0.1866 0.1774 0.1866 58,650 +0.00(+1.30%)
Mar 16, 2016 0.1761 0.1842 0.1725 0.1842 96,500 +0.01(+5.26%)
Mar 15, 2016 0.1838 0.1838 0.1749 0.1750 76,750 -0.00(-2.56%)
Mar 14, 2016 0.1750 0.1885 0.1750 0.1796 409,333 +0.02(+10.59%)
Mar 11, 2016 0.1591 0.1663 0.1591 0.1624 499,300 -0.01(-5.03%)
Mar 10, 2016 0.1623 0.1710 0.1600 0.1710 157,938 +0.01(+5.23%)
Mar 09, 2016 0.1780 0.1780 0.1600 0.1625 434,385 -0.01(-6.93%)
Mar 08, 2016 0.1790 0.1819 0.1700 0.1746 142,215 -0.00(-2.73%)
Mar 07, 2016 0.1880 0.1880 0.1734 0.1795 272,980 +0.00(+0.56%)
Mar 04, 2016 0.1785 0.1785 0.1650 0.1785 159,400 +0.00(+0.11%)
Mar 03, 2016 0.1804 0.1849 0.1710 0.1783 91,150 +0.01(+4.88%)
Mar 02, 2016 0.1828 0.1828 0.1650 0.1700 748,759 -0.03(-15.00%)
Mar 01, 2016 0.1895 0.2000 0.1895 0.2000 12,400 -0.00(-0.74%)
Feb 29, 2016 0.1980 0.2100 0.1906 0.2015 97,466 +0.01(+4.40%)
Feb 26, 2016 0.1950 0.2000 0.1900 0.1930 101,450 -0.01(-3.50%)
Feb 25, 2016 0.2120 0.2120 0.1979 0.2000 35,300 -0.00(-0.55%)
Feb 24, 2016 0.1960 0.2011 0.1950 0.2011 273,850 +0.00(+2.08%)
Feb 23, 2016 0.2000 0.2000 0.1950 0.1970 677,018 -0.00(-1.50%)
Feb 22, 2016 0.1900 0.2042 0.1900 0.2000 199,700 +0.01(+5.26%)
Feb 19, 2016 0.1890 0.1989 0.1865 0.1900 40,848 -0.01(-3.80%)
Feb 18, 2016 0.1925 0.2050 0.1925 0.1975 92,550 -0.00(-1.25%)
Feb 17, 2016 0.1930 0.2030 0.1925 0.2000 185,377 +0.01(+3.79%)
Feb 16, 2016 0.1949 0.2000 0.1850 0.1927 304,521 +0.00(+1.42%)
Feb 12, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.05%)
Feb 11, 2016 0.1850 0.1930 0.1850 0.1899 112,300 -0.00(-1.71%)
Feb 10, 2016 0.1983 0.1989 0.1900 0.1932 226,100 +0.00(+0.36%)
Feb 09, 2016 0.1820 0.2060 0.1820 0.1925 84,100 +0.01(+4.05%)
Feb 08, 2016 0.2038 0.2038 0.1850 0.1850 106,900 -0.01(-5.37%)
Feb 05, 2016 0.2060 0.2081 0.1950 0.1955 376,361 -0.01(-4.63%)
Feb 04, 2016 0.2060 0.2060 0.1950 0.2050 69,499 +0.01(+5.13%)
Feb 03, 2016 0.2000 0.2060 0.1950 0.1950 9,930 -0.01(-3.94%)
Feb 02, 2016 0.2050 0.2050 0.2030 0.2030 19,600 +0.00(+1.50%)
Feb 01, 2016 0.2060 0.2060 0.2000 0.2000 17,100 +0.01(+3.25%)
Jan 29, 2016 0.2060 0.2060 0.1900 0.1937 62,801 +0.00(+0.99%)
Jan 28, 2016 0.2060 0.2060 0.1825 0.1918 104,580 -0.00(-1.89%)
Jan 27, 2016 0.2000 0.2000 0.1870 0.1955 194,546 +0.00(+0.31%)
Jan 26, 2016 0.1800 0.2010 0.1750 0.1949 774,490 +0.00(+2.58%)
Jan 25, 2016 0.2000 0.2000 0.1850 0.1900 329,840 +0.00(+0.00%)
Jan 22, 2016 0.1853 0.1920 0.1842 0.1900 339,375 +0.01(+3.83%)
Jan 21, 2016 0.1830 0.1900 0.1676 0.1830 230,500 +0.01(+3.98%)
Jan 20, 2016 0.1600 0.1760 0.1425 0.1760 915,500 +0.01(+6.67%)
Jan 19, 2016 0.1675 0.1738 0.1570 0.1650 346,732 -0.01(-5.23%)
Jan 15, 2016 0.1741 0.1741 0.1741 0 -0.01(-3.28%)
Jan 14, 2016 0.1790 0.1850 0.1790 0.1800 75,300 +0.00(+0.06%)
Jan 13, 2016 0.1850 0.1850 0.1751 0.1799 60,300 -0.01(-3.75%)
Jan 12, 2016 0.1950 0.1950 0.1800 0.1869 247,546 -0.01(-4.15%)
Jan 11, 2016 0.2000 0.2024 0.1891 0.1950 346,351 -0.01(-4.88%)
Jan 08, 2016 0.1967 0.2050 0.1967 0.2050 37,998 +0.00(+2.04%)
Jan 07, 2016 0.1921 0.2009 0.1880 0.2009 156,453 +0.00(+0.45%)
Jan 06, 2016 0.2050 0.2050 0.2000 0.2000 258,500 -0.01(-4.76%)
Jan 05, 2016 0.2136 0.2142 0.2000 0.2100 91,200 -0.01(-2.78%)
Jan 04, 2016 0.1980 0.2169 0.1960 0.2160 40,500 +0.02(+8.00%)
Dec 31, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.35%)
Dec 30, 2015 0.2236 0.2236 0.1980 0.2091 540,750 -0.01(-3.06%)
Dec 29, 2015 0.2019 0.2157 0.2000 0.2157 276,870 +0.00(+0.33%)
Dec 28, 2015 0.2220 0.2220 0.2150 0.2150 14,000 -0.00(-0.92%)
Dec 24, 2015 0.2170 0.2170 0.2170 0 -0.00(-1.36%)
Dec 23, 2015 0.2000 0.2200 0.2000 0.2200 483,671 +0.02(+10.00%)
Dec 22, 2015 0.2000 0.2030 0.1899 0.2000 967,000 -0.00(-1.19%)
Dec 21, 2015 0.2000 0.2121 0.1988 0.2024 249,500 +0.00(+1.20%)
Dec 18, 2015 0.2100 0.2100 0.2020 0.2000 265,270 -0.01(-5.44%)
Dec 17, 2015 0.2075 0.2190 0.2050 0.2115 233,795 -0.00(-1.35%)
Dec 16, 2015 0.2200 0.2200 0.2130 0.2144 87,984 -0.01(-2.55%)
Dec 15, 2015 0.2171 0.2200 0.2100 0.2200 70,900 +0.01(+4.76%)
Dec 14, 2015 0.2100 0.2280 0.2075 0.2100 370,870 -0.01(-4.11%)
Dec 11, 2015 0.2300 0.2300 0.2100 0.2190 743,878 -0.01(-4.78%)
Dec 10, 2015 0.2339 0.2400 0.2275 0.2300 447,060 -0.01(-2.95%)
Dec 09, 2015 0.2281 0.2370 0.2250 0.2370 42,452 +0.01(+4.64%)
Dec 08, 2015 0.2190 0.2300 0.2190 0.2265 180,242 -0.00(-0.44%)
Dec 07, 2015 0.2300 0.2388 0.2266 0.2275 104,950 -0.01(-2.78%)
Dec 04, 2015 0.2400 0.2450 0.2340 0.2340 105,000 -0.00(-0.43%)
Dec 03, 2015 0.2360 0.2374 0.2340 0.2350 29,713 +0.00(+0.00%)
Dec 02, 2015 0.2539 0.2539 0.2350 0.2350 315,154 -0.01(-4.08%)
Dec 01, 2015 0.2530 0.2530 0.2450 0.2450 121,527 -0.02(-5.77%)
Nov 30, 2015 0.2620 0.2620 0.2500 0.2600 377,830 -0.01(-3.67%)
Nov 27, 2015 0.2699 0.2699 0.2699 0.2699 1,000 +0.01(+3.21%)
Nov 25, 2015 0.2615 0.2615 0.2615 0 +0.00(+0.58%)
Nov 24, 2015 0.2700 0.2700 0.2500 0.2600 87,989 +0.01(+1.96%)
Nov 23, 2015 0.2579 0.2450 0.2550 133,885 +0.02(+6.25%)
Nov 20, 2015 0.2387 0.2400 0.2387 0.2400 35,000 -0.00(-1.03%)
Nov 19, 2015 0.2425 0.2425 0.2425 0.2425 19,510 +0.00(+0.00%)
Nov 18, 2015 0.2470 0.2470 0.2425 0.2425 39,500 -0.00(-0.21%)
Nov 17, 2015 0.2425 0.2430 0.2400 0.2430 39,445 +0.00(+0.21%)
Nov 16, 2015 0.2470 0.2470 0.2425 0.2425 14,740 -0.01(-2.61%)
Nov 13, 2015 0.2490 0.2490 0.2425 0.2490 19,660 -0.00(-0.12%)
Nov 12, 2015 0.2425 0.2493 0.2425 0.2493 21,555 +0.01(+2.80%)
Nov 11, 2015 0.2375 0.2425 0.2375 0.2425 86,660 -0.01(-2.61%)
Nov 10, 2015 0.2400 0.2500 0.2375 0.2490 83,500 -0.00(-0.40%)
Nov 09, 2015 0.2500 0.2500 0.2400 0.2500 9,000 +0.00(+0.00%)
Nov 06, 2015 0.2377 0.2501 0.2377 0.2500 6,084 +0.01(+3.73%)
Nov 05, 2015 0.2477 0.2477 0.2410 0.2410 62,000 -0.01(-3.21%)
Nov 04, 2015 0.2600 0.2600 0.2450 0.2490 118,819 -0.00(-0.72%)
Nov 03, 2015 0.2410 0.2570 0.2409 0.2508 63,000 +0.01(+4.50%)
Nov 02, 2015 0.2420 0.2422 0.2365 0.2400 41,850 +0.00(+0.00%)
Oct 30, 2015 0.2400 0.2400 0.2400 0.2400 5,258 +0.01(+2.13%)
Oct 29, 2015 0.2301 0.2400 0.2301 0.2350 99,263 -0.01(-2.08%)
Oct 28, 2015 0.2400 0.2400 0.2390 0.2400 96,000 +0.01(+2.13%)
Oct 27, 2015 0.2400 0.2450 0.2350 0.2350 35,100 -0.01(-5.58%)
Oct 26, 2015 0.2450 0.2534 0.2400 0.2489 66,100 +0.01(+2.85%)
Oct 23, 2015 0.2450 0.2450 0.2400 0.2420 25,000 +0.00(+0.83%)
Oct 22, 2015 0.2310 0.2450 0.2310 0.2400 68,200 +0.00(+0.84%)
Oct 21, 2015 0.2466 0.2500 0.2302 0.2380 247,782 -0.00(-1.20%)
Oct 20, 2015 0.2440 0.2500 0.2400 0.2409 160,933 -0.01(-3.64%)
Oct 19, 2015 0.2440 0.2520 0.2440 0.2500 104,953 +0.00(+1.58%)
Oct 16, 2015 0.2480 0.2600 0.2460 0.2461 82,275 -0.00(-0.44%)
Oct 15, 2015 0.2470 0.2500 0.2423 0.2472 17,700 -0.00(-1.12%)
Oct 14, 2015 0.2491 0.2500 0.2488 0.2500 47,000 -0.00(-0.20%)
Oct 13, 2015 0.2420 0.2600 0.2420 0.2505 15,655 +0.00(+0.48%)
Oct 09, 2015 0.2493 0.2493 0.2493 0 -0.01(-2.24%)
Oct 08, 2015 0.2587 0.2600 0.2550 0.2550 42,150 +0.00(+1.76%)
Oct 07, 2015 0.2450 0.2512 0.2447 0.2506 270,496 +0.01(+3.98%)
Oct 06, 2015 0.2400 0.2410 0.2400 0.2410 100,105 +0.00(+0.42%)
Oct 05, 2015 0.2271 0.2400 0.2271 0.2400 125,460 +0.01(+2.13%)
Oct 02, 2015 0.2316 0.2350 0.2300 0.2350 64,500 +0.00(+2.17%)
Oct 01, 2015 0.2350 0.2350 0.2300 0.2300 111,500 +0.00(+0.00%)
Sep 30, 2015 0.2300 0.2305 0.2300 0.2300 94,500 +0.00(+0.00%)
Sep 29, 2015 0.2400 0.2400 0.2180 0.2300 138,750 -0.01(-4.56%)
Sep 28, 2015 0.2400 0.2410 0.2310 0.2410 242,638 +0.00(+0.42%)
Sep 25, 2015 0.2400 0.2400 0.2330 0.2400 101,422 +0.00(+0.08%)
Sep 24, 2015 0.2422 0.2422 0.2300 0.2398 218,000 -0.01(-5.22%)
Sep 23, 2015 0.2550 0.2550 0.2530 0.2530 15,100 -0.01(-2.13%)
Sep 22, 2015 0.2600 0.2600 0.2400 0.2585 104,000 -0.00(-0.58%)
Sep 21, 2015 0.2600 0.2636 0.2598 0.2600 152,481 +0.00(+0.00%)
Sep 18, 2015 0.2600 0.2600 0.2600 0.2600 274,590 -0.01(-3.70%)
Sep 17, 2015 0.2600 0.2700 0.2600 0.2700 28,790 +0.01(+3.85%)
Sep 16, 2015 0.2620 0.2633 0.2600 0.2600 119,500 +0.00(+1.56%)
Sep 15, 2015 0.2655 0.2655 0.2560 0.2560 76,000 -0.01(-2.81%)
Sep 14, 2015 0.2589 0.2634 0.2560 0.2634 133,000 +0.01(+3.09%)
Sep 11, 2015 0.2584 0.2584 0.2462 0.2555 335,700 -0.00(-1.73%)
Sep 10, 2015 0.2500 0.2600 0.2441 0.2600 174,478 +0.02(+6.12%)
Sep 09, 2015 0.2400 0.2499 0.2330 0.2450 134,600 +0.01(+2.08%)
Sep 08, 2015 0.2127 0.2400 0.2127 0.2400 132,399 +0.02(+9.09%)
Sep 04, 2015 0.2200 0.2200 0.2200 0 -0.01(-3.51%)
Sep 03, 2015 0.2300 0.2300 0.2260 0.2280 32,300 -0.00(-0.87%)
Sep 02, 2015 0.2328 0.2328 0.2279 0.2300 32,800 +0.01(+2.22%)
Sep 01, 2015 0.2303 0.2303 0.2183 0.2250 81,141 -0.01(-4.82%)
Aug 31, 2015 0.2361 0.2365 0.2361 0.2364 203,500 +0.01(+2.78%)
Aug 28, 2015 0.2200 0.2300 0.2180 0.2300 112,895 +0.01(+5.26%)
Aug 27, 2015 0.2100 0.2280 0.2070 0.2185 52,330 +0.03(+15.00%)
Aug 26, 2015 0.1900 0.1999 0.1900 0.1900 149,300 -0.01(-5.14%)
Aug 25, 2015 0.2034 0.2100 0.1901 0.2003 118,035 +0.01(+2.56%)
Aug 24, 2015 0.1977 0.2000 0.1770 0.1953 129,125 -0.02(-8.99%)
Aug 21, 2015 0.2172 0.2200 0.2040 0.2146 342,429 -0.01(-3.20%)
Aug 20, 2015 0.2386 0.2386 0.2216 0.2217 188,200 -0.01(-5.58%)
Aug 19, 2015 0.2451 0.2519 0.2348 0.2348 141,716 -0.02(-6.08%)
Aug 18, 2015 0.2500 0.2570 0.2500 0.2500 120,000 -0.01(-3.47%)
Aug 17, 2015 0.2621 0.2621 0.2461 0.2590 39,500 -0.01(-2.89%)
Aug 14, 2015 0.2500 0.2667 0.2500 0.2667 65,150 +0.02(+6.68%)
Aug 13, 2015 0.2544 0.2581 0.2500 0.2500 22,874 -0.01(-3.10%)
Aug 12, 2015 0.2650 0.2650 0.2450 0.2580 47,550 +0.01(+3.20%)
Aug 11, 2015 0.2580 0.2580 0.2422 0.2500 42,450 -0.00(-1.19%)
Aug 10, 2015 0.2550 0.2612 0.2523 0.2530 59,000 +0.01(+5.37%)
Aug 07, 2015 0.2500 0.2550 0.2401 0.2401 69,747 -0.01(-5.84%)
Aug 06, 2015 0.2410 0.2550 0.2410 0.2550 84,350 +0.01(+2.70%)
Aug 05, 2015 0.2500 0.2600 0.2450 0.2483 239,240 -0.01(-4.87%)
Aug 04, 2015 0.2758 0.2771 0.2610 0.2610 195,386 -0.01(-4.74%)
Aug 03, 2015 0.2780 0.2870 0.2740 0.2740 100,531 +0.00(+1.48%)
Jul 31, 2015 0.2642 0.2800 0.2642 0.2700 102,939 +0.01(+2.97%)
Jul 30, 2015 0.2500 0.2630 0.2500 0.2622 98,000 +0.02(+6.59%)
Jul 29, 2015 0.2453 0.2500 0.2450 0.2460 172,977 -0.00(-1.20%)
Jul 28, 2015 0.2450 0.2630 0.2390 0.2490 97,590 -0.00(-0.40%)
Jul 27, 2015 0.2410 0.2590 0.2410 0.2500 436,450 -0.00(-1.03%)
Jul 24, 2015 0.2600 0.2600 0.2456 0.2526 218,642 -0.01(-2.85%)
Jul 23, 2015 0.2600 0.2615 0.2581 0.2600 70,942 -0.01(-1.89%)
Jul 22, 2015 0.2580 0.2779 0.2551 0.2650 210,900 +0.00(+0.00%)
Jul 21, 2015 0.2598 0.2699 0.2598 0.2650 125,300 +0.00(+1.15%)
Jul 20, 2015 0.2800 0.2800 0.2600 0.2620 174,950 -0.01(-3.46%)
Jul 17, 2015 0.2764 0.2764 0.2634 0.2714 123,300 -0.01(-2.02%)
Jul 16, 2015 0.2800 0.2822 0.2660 0.2770 496,430 -0.00(-1.07%)
Jul 15, 2015 0.2754 0.2840 0.2710 0.2800 309,200 -0.01(-2.78%)
Jul 14, 2015 0.2770 0.2880 0.2747 0.2880 78,935 +0.00(+1.05%)
Jul 13, 2015 0.2620 0.2870 0.2620 0.2850 232,072 +0.02(+7.10%)
Jul 10, 2015 0.2848 0.2848 0.2660 0.2661 152,846 -0.01(-3.10%)
Jul 09, 2015 0.2715 0.2746 0.2620 0.2746 404,684 +0.00(+1.70%)
Jul 08, 2015 0.2672 0.2760 0.2650 0.2700 230,780 -0.00(-0.74%)
Jul 07, 2015 0.2920 0.2920 0.2537 0.2720 666,240 -0.02(-6.21%)
Jul 06, 2015 0.3100 0.3103 0.2811 0.2900 414,344 -0.03(-8.83%)
Jul 02, 2015 0.3181 0.3181 0.3181 0 -0.00(-0.59%)
Jul 01, 2015 0.3151 0.3224 0.3150 0.3200 56,200 -0.01(-2.29%)
Jun 30, 2015 0.3120 0.3275 0.3113 0.3275 549,405 +0.00(+0.77%)
Jun 29, 2015 0.3100 0.3250 0.3100 0.3250 338,875 +0.00(+0.00%)
Jun 26, 2015 0.3150 0.3250 0.3110 0.3250 198,096 +0.01(+3.17%)
Jun 25, 2015 0.3240 0.3240 0.3150 0.3150 115,332 -0.00(-0.32%)
Jun 24, 2015 0.3202 0.3202 0.3160 0.3160 219,600 -0.01(-4.24%)
Jun 23, 2015 0.3190 0.3300 0.3190 0.3300 56,750 +0.01(+3.61%)
Jun 22, 2015 0.3180 0.3292 0.3180 0.3185 127,306 -0.01(-1.67%)
Jun 19, 2015 0.3400 0.3400 0.3239 0.3239 189,620 -0.01(-3.89%)
Jun 18, 2015 0.3410 0.3410 0.3210 0.3370 191,869 +0.01(+2.12%)
Jun 17, 2015 0.3381 0.3400 0.3300 0.3300 190,500 +0.01(+3.13%)
Jun 16, 2015 0.3350 0.3350 0.3200 0.3200 37,584 -0.01(-3.41%)
Jun 15, 2015 0.3340 0.3340 0.3240 0.3313 25,890 -0.00(-0.81%)
Jun 12, 2015 0.3380 0.3380 0.3240 0.3340 48,275 +0.01(+2.83%)
Jun 11, 2015 0.3272 0.3390 0.3200 0.3248 262,400 -0.01(-3.71%)
Jun 10, 2015 0.3300 0.3410 0.3300 0.3373 358,700 +0.01(+2.21%)
Jun 09, 2015 0.3285 0.3500 0.3285 0.3300 147,122 -0.01(-3.51%)
Jun 08, 2015 0.3340 0.3425 0.3286 0.3420 135,499 +0.01(+2.40%)
Jun 05, 2015 0.3210 0.3350 0.3200 0.3340 169,590 +0.01(+4.05%)
Jun 04, 2015 0.3260 0.3260 0.3140 0.3210 55,910 +0.00(+0.31%)
Jun 03, 2015 0.3094 0.3254 0.3094 0.3200 104,164 +0.00(+0.00%)
Jun 02, 2015 0.3274 0.3274 0.3150 0.3200 166,300 -0.01(-2.79%)
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.