Skip to main content

Cartier Resources Inc (TSV: ECR )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 0.3100 0.3100 0.3000 0.3000 80,300 +0.00(+0.00%)
May 28, 2021 0.3100 0.3150 0.2950 0.3000 234,600 -0.01(-3.23%)
May 27, 2021 0.3000 0.3150 0.2950 0.3100 348,668 +0.01(+1.64%)
May 26, 2021 0.2700 0.3050 0.2700 0.3050 459,022 +0.03(+12.96%)
May 25, 2021 0.2750 0.2750 0.2700 0.2700 85,100 -0.01(-1.82%)
May 21, 2021 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 20, 2021 0.2800 0.2800 0.2750 0.2750 36,000 -0.01(-1.79%)
May 19, 2021 0.2750 0.2800 0.2750 0.2800 33,190 +0.00(+0.00%)
May 18, 2021 0.2750 0.2800 0.2700 0.2800 63,713 +0.01(+3.70%)
May 17, 2021 0.2700 0.2850 0.2650 0.2700 143,000 +0.00(+0.00%)
May 14, 2021 0.2800 0.2800 0.2700 0.2700 102,450 -0.01(-1.82%)
May 13, 2021 0.2750 0.2750 0.2700 0.2750 17,000 -0.01(-1.79%)
May 12, 2021 0.2750 0.2800 0.2750 0.2800 47,250 +0.01(+1.82%)
May 11, 2021 0.2850 0.2850 0.2750 0.2750 72,984 +0.00(+0.00%)
May 10, 2021 0.2850 0.2850 0.2700 0.2750 186,986 -0.01(-3.51%)
May 07, 2021 0.2800 0.2900 0.2800 0.2850 75,100 +0.00(+1.79%)
May 06, 2021 0.2850 0.2900 0.2800 0.2800 33,000 -0.01(-3.45%)
May 05, 2021 0.2850 0.2900 0.2800 0.2900 46,500 +0.01(+1.75%)
May 04, 2021 0.2850 0.2850 0.2800 0.2850 98,175 +0.00(+0.00%)
May 03, 2021 0.2850 0.2900 0.2850 0.2850 103,900 -0.01(-1.72%)
Apr 30, 2021 0.2900 0.2900 0.2800 0.2900 98,000 +0.00(+0.00%)
Apr 29, 2021 0.2950 0.2950 0.2850 0.2900 230,000 -0.01(-1.69%)
Apr 28, 2021 0.3000 0.3000 0.2900 0.2950 63,288 +0.00(+0.00%)
Apr 27, 2021 0.3000 0.3000 0.2900 0.2950 88,710 +0.01(+1.72%)
Apr 26, 2021 0.2950 0.2950 0.2900 0.2900 7,300 -0.02(-6.45%)
Apr 23, 2021 0.2950 0.3100 0.2950 0.3100 71,500 +0.01(+3.33%)
Apr 22, 2021 0.2900 0.3100 0.2850 0.3000 59,460 +0.01(+1.69%)
Apr 21, 2021 0.3050 0.3050 0.2900 0.2950 120,800 -0.01(-1.67%)
Apr 20, 2021 0.3000 0.3000 0.2900 0.3000 74,808 -0.01(-1.64%)
Apr 19, 2021 0.3200 0.3200 0.3000 0.3050 84,420 +0.01(+3.39%)
Apr 16, 2021 0.3100 0.3100 0.2950 0.2950 104,500 -0.02(-4.84%)
Apr 15, 2021 0.3050 0.3100 0.3000 0.3100 112,270 +0.01(+3.33%)
Apr 14, 2021 0.3050 0.3050 0.3000 0.3000 75,800 -0.01(-1.64%)
Apr 13, 2021 0.3100 0.3100 0.3050 0.3050 95,979 +0.00(+0.00%)
Apr 12, 2021 0.3200 0.3200 0.3050 0.3050 54,500 -0.02(-4.69%)
Apr 09, 2021 0.3150 0.3200 0.3150 0.3200 89,500 +0.00(+0.00%)
Apr 08, 2021 0.3050 0.3300 0.3050 0.3200 289,361 +0.02(+6.67%)
Apr 07, 2021 0.3200 0.3200 0.3000 0.3000 98,325 -0.01(-1.64%)
Apr 06, 2021 0.3100 0.3100 0.3000 0.3050 89,500 -0.01(-1.61%)
Apr 05, 2021 0.3200 0.3200 0.3100 0.3100 142,180 -0.01(-3.13%)
Apr 01, 2021 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 31, 2021 0.2900 0.3100 0.2900 0.3100 35,457 +0.02(+5.08%)
Mar 30, 2021 0.3000 0.3000 0.2950 0.2950 108,250 -0.01(-3.28%)
Mar 29, 2021 0.3150 0.3150 0.3050 0.3050 52,050 -0.01(-3.17%)
Mar 26, 2021 0.3100 0.3200 0.3100 0.3150 44,422 +0.01(+1.61%)
Mar 25, 2021 0.3200 0.3200 0.2950 0.3100 329,100 +0.00(+0.00%)
Mar 24, 2021 0.3550 0.3550 0.3100 0.3100 662,500 -0.03(-10.14%)
Mar 23, 2021 0.3650 0.3650 0.3200 0.3450 1,396,602 +0.02(+7.81%)
Mar 22, 2021 0.3200 0.3200 0.3150 0.3200 64,413 +0.01(+3.23%)
Mar 19, 2021 0.3050 0.3200 0.3050 0.3100 257,354 +0.01(+1.64%)
Mar 18, 2021 0.3050 0.3100 0.3050 0.3050 40,200 +0.00(+0.00%)
Mar 17, 2021 0.3050 0.3050 0.3000 0.3050 30,000 +0.00(+0.00%)
Mar 16, 2021 0.3000 0.3050 0.3000 0.3050 166,429 +0.00(+0.00%)
Mar 15, 2021 0.2800 0.3050 0.2800 0.3050 343,060 +0.02(+5.17%)
Mar 12, 2021 0.3000 0.3000 0.2800 0.2900 378,279 -0.01(-3.33%)
Mar 11, 2021 0.3050 0.3100 0.3000 0.3000 83,700 +0.01(+1.69%)
Mar 10, 2021 0.3000 0.3000 0.2900 0.2950 96,620 -0.01(-3.28%)
Mar 09, 2021 0.2850 0.3050 0.2850 0.3050 107,205 +0.02(+8.93%)
Mar 08, 2021 0.2850 0.3000 0.2800 0.2800 112,500 -0.01(-3.45%)
Mar 05, 2021 0.2850 0.2950 0.2850 0.2900 172,443 +0.01(+1.75%)
Mar 04, 2021 0.2900 0.2950 0.2850 0.2850 112,300 -0.02(-5.00%)
Mar 03, 2021 0.3100 0.3100 0.3000 0.3000 136,597 +0.01(+1.69%)
Mar 02, 2021 0.3200 0.3200 0.2950 0.2950 35,500 -0.02(-4.84%)
Mar 01, 2021 0.3100 0.3150 0.3050 0.3100 110,950 +0.01(+3.33%)
Feb 26, 2021 0.3000 0.3050 0.2900 0.3000 333,908 -0.01(-1.64%)
Feb 25, 2021 0.3250 0.3350 0.3050 0.3050 75,300 -0.03(-7.58%)
Feb 24, 2021 0.3300 0.3400 0.3150 0.3300 261,450 +0.01(+3.13%)
Feb 23, 2021 0.3200 0.3300 0.3100 0.3200 154,796 +0.00(+0.00%)
Feb 22, 2021 0.3100 0.3300 0.3000 0.3200 446,439 +0.01(+3.23%)
Feb 19, 2021 0.2900 0.3100 0.2900 0.3100 184,950 +0.00(+0.00%)
Feb 18, 2021 0.3050 0.3100 0.3000 0.3100 177,750 +0.00(+0.00%)
Feb 17, 2021 0.3000 0.3150 0.2950 0.3100 202,469 +0.00(+0.00%)
Feb 16, 2021 0.2850 0.3150 0.2700 0.3100 669,558 +0.03(+8.77%)
Feb 12, 2021 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Feb 11, 2021 0.2800 0.2800 0.2700 0.2800 151,000 +0.01(+3.70%)
Feb 10, 2021 0.2850 0.2850 0.2700 0.2700 241,400 -0.01(-3.57%)
Feb 09, 2021 0.2750 0.2850 0.2750 0.2800 128,100 +0.01(+1.82%)
Feb 08, 2021 0.2700 0.2850 0.2600 0.2750 296,133 +0.01(+3.77%)
Feb 05, 2021 0.2700 0.2700 0.2600 0.2650 546,851 -0.01(-1.85%)
Feb 04, 2021 0.3000 0.3000 0.2650 0.2700 115,510 -0.01(-3.57%)
Feb 03, 2021 0.2800 0.2830 0.2750 0.2800 198,101 +0.00(+0.00%)
Feb 02, 2021 0.2800 0.2830 0.2750 0.2800 223,805 -0.00(-1.06%)
Feb 01, 2021 0.3150 0.3150 0.2750 0.2830 435,165 +0.01(+2.91%)
Jan 29, 2021 0.2900 0.2900 0.2700 0.2750 208,335 +0.00(+0.00%)
Jan 28, 2021 0.2800 0.2800 0.2700 0.2750 130,387 +0.01(+1.85%)
Jan 27, 2021 0.2700 0.2750 0.2650 0.2700 170,250 -0.01(-1.82%)
Jan 26, 2021 0.2750 0.2900 0.2700 0.2750 421,054 -0.01(-3.51%)
Jan 25, 2021 0.3000 0.3000 0.2800 0.2850 266,507 -0.01(-1.72%)
Jan 22, 2021 0.2700 0.3000 0.2700 0.2900 342,750 +0.02(+7.41%)
Jan 21, 2021 0.2800 0.2800 0.2700 0.2700 129,068 -0.01(-3.57%)
Jan 20, 2021 0.2800 0.2900 0.2800 0.2800 74,184 -0.00(-1.75%)
Jan 19, 2021 0.2900 0.2900 0.2800 0.2850 168,500 +0.00(+1.79%)
Jan 18, 2021 0.2800 0.2800 0.2700 0.2800 243,765 +0.00(+0.00%)
Jan 15, 2021 0.2900 0.2950 0.2800 0.2800 204,000 -0.01(-3.45%)
Jan 14, 2021 0.2900 0.2900 0.2850 0.2900 230,400 +0.01(+1.75%)
Jan 13, 2021 0.3000 0.3000 0.2800 0.2850 154,650 -0.01(-3.39%)
Jan 12, 2021 0.3000 0.3000 0.2900 0.2950 133,245 +0.01(+3.51%)
Jan 11, 2021 0.3000 0.3150 0.2850 0.2850 497,887 -0.01(-3.39%)
Jan 08, 2021 0.3100 0.3100 0.2850 0.2950 276,033 -0.02(-4.84%)
Jan 07, 2021 0.3100 0.3150 0.3100 0.3100 214,525 +0.01(+1.64%)
Jan 06, 2021 0.3300 0.3300 0.3000 0.3050 319,300 -0.03(-7.58%)
Jan 05, 2021 0.3400 0.3400 0.3300 0.3300 483,459 +0.00(+0.00%)
Jan 04, 2021 0.3300 0.3500 0.3250 0.3300 272,415 +0.02(+6.45%)
Dec 31, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 30, 2020 0.2850 0.3150 0.2850 0.3000 469,104 +0.01(+3.45%)
Dec 29, 2020 0.2600 0.2900 0.2600 0.2900 810,165 +0.05(+20.83%)
Dec 23, 2020 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 22, 2020 0.2500 0.2500 0.2450 0.2500 98,400 -0.01(-1.96%)
Dec 21, 2020 0.2550 0.2600 0.2450 0.2550 185,734 +0.00(+0.00%)
Dec 18, 2020 0.2450 0.2650 0.2400 0.2550 533,749 +0.02(+6.25%)
Dec 17, 2020 0.2450 0.2450 0.2350 0.2400 324,300 +0.00(+0.00%)
Dec 16, 2020 0.2500 0.2500 0.2400 0.2400 138,300 +0.01(+2.13%)
Dec 15, 2020 0.2250 0.2350 0.2250 0.2350 283,500 +0.01(+4.44%)
Dec 14, 2020 0.2300 0.2300 0.2250 0.2250 81,238 -0.01(-4.26%)
Dec 11, 2020 0.2400 0.2400 0.2300 0.2350 127,800 +0.00(+2.17%)
Dec 10, 2020 0.2350 0.2400 0.2300 0.2300 174,950 -0.01(-4.17%)
Dec 09, 2020 0.2400 0.2400 0.2350 0.2400 41,280 +0.00(+0.00%)
Dec 08, 2020 0.2400 0.2450 0.2400 0.2400 98,900 -0.01(-4.00%)
Dec 07, 2020 0.2500 0.2550 0.2500 0.2500 117,000 -0.01(-1.96%)
Dec 04, 2020 0.2500 0.2600 0.2500 0.2550 51,500 +0.01(+2.00%)
Dec 03, 2020 0.2500 0.2550 0.2500 0.2500 130,875 +0.01(+2.04%)
Dec 02, 2020 0.2450 0.2450 0.2450 0.2450 6,500 -0.01(-2.00%)
Dec 01, 2020 0.2400 0.2500 0.2400 0.2500 22,000 +0.02(+6.38%)
Nov 30, 2020 0.2450 0.2450 0.2350 0.2350 207,500 -0.01(-4.08%)
Nov 27, 2020 0.2400 0.2500 0.2400 0.2450 27,200 -0.01(-2.00%)
Nov 26, 2020 0.2500 0.2500 0.2500 0.2500 11,500 +0.00(+0.00%)
Nov 25, 2020 0.2500 0.2500 0.2500 0.2500 62,750 +0.01(+4.17%)
Nov 24, 2020 0.2500 0.2500 0.2350 0.2400 206,459 -0.01(-4.00%)
Nov 23, 2020 0.2650 0.2650 0.2450 0.2500 324,310 -0.01(-3.85%)
Nov 20, 2020 0.2550 0.2600 0.2550 0.2600 120,500 +0.01(+4.00%)
Nov 19, 2020 0.2600 0.2600 0.2500 0.2500 69,250 -0.02(-7.41%)
Nov 18, 2020 0.2700 0.2750 0.2700 0.2700 50,000 +0.00(+0.00%)
Nov 17, 2020 0.2750 0.2750 0.2600 0.2700 66,041 -0.01(-1.82%)
Nov 16, 2020 0.2600 0.2750 0.2600 0.2750 147,455 +0.01(+1.85%)
Nov 13, 2020 0.2500 0.2700 0.2500 0.2700 115,250 +0.02(+5.88%)
Nov 12, 2020 0.2550 0.2650 0.2550 0.2550 62,361 -0.02(-5.56%)
Nov 11, 2020 0.2700 0.2700 0.2700 0.2700 75,800 -0.01(-1.82%)
Nov 10, 2020 0.2850 0.2850 0.2700 0.2750 119,000 +0.01(+3.77%)
Nov 09, 2020 0.2650 0.2700 0.2450 0.2650 193,084 -0.01(-3.64%)
Nov 06, 2020 0.2800 0.2800 0.2550 0.2750 88,100 -0.01(-1.79%)
Nov 05, 2020 0.2550 0.2850 0.2550 0.2800 135,600 +0.03(+12.00%)
Nov 04, 2020 0.2550 0.2550 0.2500 0.2500 58,000 +0.00(+0.00%)
Nov 03, 2020 0.2400 0.2550 0.2400 0.2500 87,500 +0.02(+6.38%)
Nov 02, 2020 0.2500 0.2500 0.2250 0.2350 51,900 +0.01(+4.44%)
Oct 30, 2020 0.2250 0.2250 0.2250 0.2250 7,584 -0.01(-2.17%)
Oct 29, 2020 0.2200 0.2300 0.2200 0.2300 99,500 +0.00(+0.00%)
Oct 28, 2020 0.2400 0.2400 0.2300 0.2300 217,294 -0.02(-8.00%)
Oct 27, 2020 0.2400 0.2500 0.2400 0.2500 189,000 +0.02(+6.38%)
Oct 26, 2020 0.2500 0.2500 0.2300 0.2350 111,800 -0.02(-6.00%)
Oct 23, 2020 0.2350 0.2500 0.2350 0.2500 109,500 +0.02(+6.38%)
Oct 22, 2020 0.2400 0.2400 0.2350 0.2350 101,000 -0.01(-2.08%)
Oct 21, 2020 0.2350 0.2400 0.2250 0.2400 169,569 +0.01(+4.35%)
Oct 20, 2020 0.2550 0.2550 0.2300 0.2300 62,500 -0.01(-4.17%)
Oct 19, 2020 0.2400 0.2450 0.2400 0.2400 82,200 -0.01(-2.04%)
Oct 16, 2020 0.2450 0.2450 0.2400 0.2450 106,200 +0.00(+0.00%)
Oct 15, 2020 0.2500 0.2500 0.2450 0.2450 187,999 +0.00(+0.00%)
Oct 14, 2020 0.2450 0.2450 0.2450 0.2450 27,600 +0.01(+2.08%)
Oct 13, 2020 0.2500 0.2550 0.2300 0.2400 242,654 +0.00(+0.00%)
Oct 09, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 08, 2020 0.2300 0.2450 0.2300 0.2450 139,500 +0.02(+8.89%)
Oct 07, 2020 0.2550 0.2550 0.2200 0.2250 490,350 -0.02(-8.16%)
Oct 06, 2020 0.2500 0.2600 0.2450 0.2450 162,700 +0.00(+0.00%)
Oct 05, 2020 0.2650 0.2650 0.2450 0.2450 98,700 -0.02(-5.77%)
Oct 02, 2020 0.2600 0.2650 0.2600 0.2600 83,200 +0.00(+0.00%)
Oct 01, 2020 0.2550 0.2600 0.2500 0.2600 343,499 +0.01(+1.96%)
Sep 30, 2020 0.2600 0.2600 0.2500 0.2550 225,743 +0.01(+2.00%)
Sep 29, 2020 0.2650 0.2650 0.2500 0.2500 239,500 -0.02(-5.66%)
Sep 28, 2020 0.2550 0.2650 0.2500 0.2650 130,000 +0.01(+3.92%)
Sep 25, 2020 0.2550 0.2600 0.2550 0.2550 89,500 -0.01(-3.77%)
Sep 24, 2020 0.2550 0.2700 0.2550 0.2650 105,150 +0.01(+3.92%)
Sep 23, 2020 0.2700 0.2700 0.2550 0.2550 263,500 -0.03(-8.93%)
Sep 22, 2020 0.2850 0.2900 0.2800 0.2800 77,000 +0.00(+0.00%)
Sep 21, 2020 0.3000 0.3000 0.2800 0.2800 118,151 -0.01(-3.45%)
Sep 18, 2020 0.2900 0.2900 0.2900 0.2900 5,150 +0.00(+0.00%)
Sep 17, 2020 0.2900 0.2950 0.2850 0.2900 102,000 +0.00(+0.00%)
Sep 16, 2020 0.3100 0.3100 0.2900 0.2900 190,909 -0.01(-3.33%)
Sep 15, 2020 0.3050 0.3050 0.3000 0.3000 215,700 -0.01(-1.64%)
Sep 14, 2020 0.2950 0.3050 0.2950 0.3050 94,965 +0.01(+1.67%)
Sep 11, 2020 0.2950 0.3050 0.2950 0.3000 117,908 +0.00(+0.00%)
Sep 10, 2020 0.2950 0.3000 0.2950 0.3000 185,200 -0.01(-1.64%)
Sep 09, 2020 0.3000 0.3050 0.3000 0.3050 80,900 +0.01(+1.67%)
Sep 08, 2020 0.3050 0.3050 0.2900 0.3000 154,352 +0.01(+1.69%)
Sep 04, 2020 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 03, 2020 0.3000 0.3000 0.3000 0.3000 168,201 +0.00(+0.00%)
Sep 02, 2020 0.3100 0.3100 0.3000 0.3000 367,752 -0.01(-3.23%)
Sep 01, 2020 0.3200 0.3300 0.3000 0.3100 504,547 -0.01(-3.13%)
Aug 31, 2020 0.3200 0.3300 0.3200 0.3200 319,220 +0.00(+0.00%)
Aug 28, 2020 0.3200 0.3200 0.3150 0.3200 185,000 +0.00(+0.00%)
Aug 27, 2020 0.3050 0.3200 0.3050 0.3200 257,140 +0.01(+3.23%)
Aug 26, 2020 0.3100 0.3150 0.3000 0.3100 256,955 +0.02(+5.08%)
Aug 25, 2020 0.3000 0.3200 0.2900 0.2950 567,299 +0.00(+0.00%)
Aug 24, 2020 0.2950 0.3050 0.2950 0.2950 125,300 -0.01(-1.67%)
Aug 21, 2020 0.3000 0.3000 0.2950 0.3000 275,540 +0.00(+0.00%)
Aug 20, 2020 0.3000 0.3050 0.3000 0.3000 242,500 +0.00(+0.00%)
Aug 19, 2020 0.3100 0.3100 0.3000 0.3000 96,054 -0.01(-3.23%)
Aug 18, 2020 0.3100 0.3100 0.3000 0.3100 239,909 +0.00(+0.00%)
Aug 17, 2020 0.3050 0.3150 0.3000 0.3100 94,703 +0.01(+3.33%)
Aug 14, 2020 0.2950 0.3000 0.2900 0.3000 212,947 +0.01(+3.45%)
Aug 13, 2020 0.3050 0.3050 0.2900 0.2900 528,150 -0.02(-4.92%)
Aug 12, 2020 0.2950 0.3050 0.2900 0.3050 315,502 +0.01(+1.67%)
Aug 11, 2020 0.3000 0.3000 0.2950 0.3000 279,650 +0.01(+1.69%)
Aug 10, 2020 0.3050 0.3200 0.2950 0.2950 203,292 -0.01(-3.28%)
Aug 07, 2020 0.3100 0.3100 0.3050 0.3050 113,400 +0.00(+0.00%)
Aug 06, 2020 0.3200 0.3200 0.3050 0.3050 155,368 -0.01(-3.17%)
Aug 05, 2020 0.3200 0.3200 0.3100 0.3150 323,650 +0.01(+1.61%)
Aug 04, 2020 0.3000 0.3150 0.3000 0.3100 380,300 +0.00(+0.00%)
Jul 31, 2020 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jul 30, 2020 0.3200 0.3200 0.3000 0.3050 792,950 -0.02(-4.69%)
Jul 29, 2020 0.3000 0.3200 0.3000 0.3200 607,160 +0.03(+8.47%)
Jul 28, 2020 0.2850 0.3050 0.2850 0.2950 282,481 +0.01(+5.36%)
Jul 27, 2020 0.2800 0.3000 0.2800 0.2800 873,307 +0.01(+3.70%)
Jul 24, 2020 0.2650 0.2750 0.2650 0.2700 55,626 +0.00(+0.00%)
Jul 23, 2020 0.2900 0.2900 0.2600 0.2700 253,000 +0.00(+0.00%)
Jul 22, 2020 0.2800 0.2900 0.2700 0.2700 233,900 +0.00(+0.00%)
Jul 21, 2020 0.2700 0.2850 0.2650 0.2700 546,850 +0.01(+1.89%)
Jul 20, 2020 0.2650 0.2650 0.2600 0.2650 199,071 -0.01(-1.85%)
Jul 17, 2020 0.2600 0.2700 0.2350 0.2700 561,053 +0.01(+3.85%)
Jul 16, 2020 0.2550 0.2650 0.2550 0.2600 55,500 -0.01(-1.89%)
Jul 15, 2020 0.2500 0.2650 0.2450 0.2650 242,025 +0.02(+8.16%)
Jul 14, 2020 0.2450 0.2500 0.2400 0.2450 173,200 -0.01(-2.00%)
Jul 13, 2020 0.2550 0.2600 0.2500 0.2500 280,451 -0.01(-1.96%)
Jul 10, 2020 0.2700 0.2700 0.2500 0.2550 405,956 -0.02(-5.56%)
Jul 09, 2020 0.2800 0.2800 0.2650 0.2700 289,800 -0.01(-1.82%)
Jul 08, 2020 0.2700 0.2850 0.2700 0.2750 313,050 +0.01(+3.77%)
Jul 07, 2020 0.2650 0.2700 0.2650 0.2650 473,893 -0.01(-1.85%)
Jul 06, 2020 0.2700 0.2700 0.2700 0.2700 356,764 +0.01(+1.89%)
Jul 03, 2020 0.2650 0.2650 0.2650 0.2650 36,200 +0.00(+0.00%)
Jul 02, 2020 0.2600 0.2650 0.2600 0.2650 231,800 +0.01(+1.92%)
Jun 30, 2020 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jun 29, 2020 0.2600 0.2650 0.2600 0.2650 345,135 +0.01(+3.92%)
Jun 26, 2020 0.2600 0.2650 0.2550 0.2550 185,417 -0.01(-3.77%)
Jun 25, 2020 0.2650 0.2650 0.2600 0.2650 175,867 +0.00(+0.00%)
Jun 24, 2020 0.2600 0.2650 0.2600 0.2650 271,575 +0.01(+1.92%)
Jun 23, 2020 0.2450 0.2600 0.2450 0.2600 429,302 +0.02(+8.33%)
Jun 22, 2020 0.2350 0.2500 0.2300 0.2400 385,485 +0.01(+2.13%)
Jun 19, 2020 0.2200 0.2350 0.2200 0.2350 425,000 +0.02(+9.30%)
Jun 18, 2020 0.2100 0.2250 0.2100 0.2150 414,300 +0.00(+0.00%)
Jun 17, 2020 0.2100 0.2150 0.2100 0.2150 208,900 +0.01(+2.38%)
Jun 16, 2020 0.2050 0.2100 0.2050 0.2100 90,500 +0.01(+2.44%)
Jun 15, 2020 0.1950 0.2050 0.1850 0.2050 271,880 +0.01(+5.13%)
Jun 12, 2020 0.1900 0.1950 0.1900 0.1950 356,341 +0.00(+0.00%)
Jun 11, 2020 0.2000 0.2050 0.1950 0.1950 256,950 -0.01(-4.88%)
Jun 10, 2020 0.2000 0.2050 0.2000 0.2050 282,759 +0.00(+0.00%)
Jun 09, 2020 0.1950 0.2050 0.1950 0.2050 55,800 +0.00(+2.50%)
Jun 08, 2020 0.2100 0.2100 0.1950 0.2000 170,900 -0.01(-4.76%)
Jun 05, 2020 0.2200 0.2200 0.2000 0.2100 130,050 -0.01(-4.55%)
Jun 04, 2020 0.2100 0.2200 0.2100 0.2200 36,294 +0.01(+2.33%)
Jun 03, 2020 0.2200 0.2250 0.2050 0.2150 205,808 -0.01(-2.27%)
Jun 02, 2020 0.2300 0.2300 0.2200 0.2200 146,700 -0.01(-2.22%)
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.