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

Cartier Resources Inc (TSV: ECR )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, May 3, 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 (%)
May 31, 2018 0.1700 0.1700 0.1550 0.1600 501,800 -0.01(-5.88%)
May 30, 2018 0.1650 0.1700 0.1600 0.1700 144,500 +0.01(+3.03%)
May 29, 2018 0.1600 0.1650 0.1550 0.1650 278,000 -0.01(-2.94%)
May 28, 2018 0.1600 0.1700 0.1600 0.1700 77,000 +0.02(+9.68%)
May 25, 2018 0.1600 0.1600 0.1550 0.1550 74,000 -0.01(-3.13%)
May 24, 2018 0.1650 0.1650 0.1600 0.1600 50,150 -0.01(-5.88%)
May 23, 2018 0.1700 0.1700 0.1600 0.1700 38,000 +0.01(+6.25%)
May 22, 2018 0.1700 0.1700 0.1600 0.1600 78,500 -0.01(-5.88%)
May 18, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 17, 2018 0.1600 0.1700 0.1600 0.1700 152,500 +0.01(+3.03%)
May 16, 2018 0.1600 0.1650 0.1600 0.1650 62,500 +0.00(+0.00%)
May 15, 2018 0.1700 0.1700 0.1550 0.1650 236,500 -0.01(-2.94%)
May 14, 2018 0.1700 0.1700 0.1700 0.1700 32,500 +0.00(+0.00%)
May 11, 2018 0.1700 0.1700 0.1700 0.1700 102,500 +0.00(+0.00%)
May 10, 2018 0.1700 0.1700 0.1700 0.1700 21,275 +0.01(+6.25%)
May 09, 2018 0.1700 0.1700 0.1600 0.1600 301,950 +0.00(+0.00%)
May 08, 2018 0.1600 0.1600 0.1600 0.1600 362,000 +0.01(+6.67%)
May 07, 2018 0.1600 0.1650 0.1500 0.1500 265,600 -0.02(-11.76%)
May 04, 2018 0.1550 0.1700 0.1550 0.1700 121,135 +0.02(+9.68%)
May 03, 2018 0.1550 0.1550 0.1550 0.1550 23,000 +0.00(+0.00%)
May 02, 2018 0.1550 0.1550 0.1550 0.1550 100,500 +0.00(+0.00%)
May 01, 2018 0.1600 0.1600 0.1500 0.1550 78,000 +0.01(+3.33%)
Apr 30, 2018 0.1550 0.1600 0.1450 0.1500 587,850 -0.02(-11.76%)
Apr 27, 2018 0.1650 0.1700 0.1650 0.1700 14,500 +0.01(+3.03%)
Apr 26, 2018 0.1700 0.1700 0.1650 0.1650 12,500 +0.00(+0.00%)
Apr 25, 2018 0.1600 0.1650 0.1600 0.1650 41,150 +0.01(+3.13%)
Apr 24, 2018 0.1650 0.1650 0.1500 0.1600 70,000 +0.00(+0.00%)
Apr 23, 2018 0.1700 0.1700 0.1600 0.1600 63,500 -0.01(-3.03%)
Apr 20, 2018 0.1600 0.1650 0.1550 0.1650 87,000 +0.01(+3.13%)
Apr 19, 2018 0.1600 0.1600 0.1550 0.1600 73,500 +0.01(+3.23%)
Apr 18, 2018 0.1600 0.1650 0.1500 0.1550 204,370 +0.00(+0.00%)
Apr 17, 2018 0.1600 0.1600 0.1500 0.1550 132,815 -0.01(-3.13%)
Apr 16, 2018 0.1700 0.1700 0.1550 0.1600 171,500 -0.01(-3.03%)
Apr 13, 2018 0.1650 0.1650 0.1600 0.1650 748,500 +0.01(+3.13%)
Apr 12, 2018 0.1600 0.1600 0.1600 0.1600 27,500 +0.00(+0.00%)
Apr 11, 2018 0.1700 0.1700 0.1600 0.1600 127,000 -0.01(-5.88%)
Apr 10, 2018 0.1650 0.1700 0.1650 0.1700 194,500 +0.00(+0.00%)
Apr 09, 2018 0.1600 0.1700 0.1600 0.1700 338,654 +0.01(+6.25%)
Apr 06, 2018 0.1800 0.1800 0.1600 0.1600 324,750 -0.02(-11.11%)
Apr 05, 2018 0.1800 0.1850 0.1700 0.1800 137,000 -0.01(-5.26%)
Apr 04, 2018 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Apr 03, 2018 0.1950 0.1950 0.1800 0.1900 54,500 -0.01(-5.00%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 28, 2018 0.1950 0.1950 0.1900 0.1950 6,000 +0.00(+0.00%)
Mar 27, 2018 0.1900 0.1950 0.1900 0.1950 112,000 +0.01(+2.63%)
Mar 26, 2018 0.2000 0.2000 0.1900 0.1900 61,000 +0.00(+0.00%)
Mar 23, 2018 0.1900 0.1900 0.1850 0.1900 6,500 +0.00(+0.00%)
Mar 22, 2018 0.1950 0.1950 0.1850 0.1900 63,500 +0.00(+0.00%)
Mar 21, 2018 0.1900 0.1900 0.1900 0.1900 11,000 +0.00(+0.00%)
Mar 20, 2018 0.1850 0.2150 0.1850 0.1900 115,500 +0.01(+5.56%)
Mar 19, 2018 0.1900 0.1900 0.1750 0.1800 100,000 -0.02(-7.69%)
Mar 16, 2018 0.1900 0.1950 0.1900 0.1950 40,900 +0.02(+8.33%)
Mar 15, 2018 0.1800 0.1800 0.1800 0.1800 13,001 +0.00(+0.00%)
Mar 14, 2018 0.1800 0.1800 0.1800 0.1800 25,500 -0.01(-5.26%)
Mar 13, 2018 0.1850 0.1900 0.1850 0.1900 65,000 +0.01(+5.56%)
Mar 12, 2018 0.1800 0.1900 0.1800 0.1800 103,600 -0.01(-2.70%)
Mar 09, 2018 0.1800 0.1900 0.1750 0.1850 284,300 -0.01(-5.13%)
Mar 08, 2018 0.2000 0.2000 0.1950 0.1950 77,000 -0.01(-2.50%)
Mar 07, 2018 0.2000 0.1900 0.2000 11,500 +0.01(+5.26%)
Mar 06, 2018 0.1900 0.2000 0.1900 0.1900 81,500 -0.01(-2.56%)
Mar 05, 2018 0.2000 0.2000 0.1950 0.1950 4,875 +0.01(+2.63%)
Mar 02, 2018 0.2000 0.2000 0.1900 0.1900 61,400 -0.01(-5.00%)
Feb 28, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 27, 2018 0.1950 0.2100 0.1950 0.2100 47,000 +0.00(+0.00%)
Feb 26, 2018 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Feb 23, 2018 0.2100 0.2100 0.2100 0.2100 10,500 -0.01(-4.55%)
Feb 22, 2018 0.2200 0.2200 45,900 +0.01(+2.33%)
Feb 21, 2018 0.2000 0.2150 0.2000 0.2150 44,500 +0.02(+10.26%)
Feb 20, 2018 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Feb 15, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 14, 2018 0.2100 0.2100 0.2000 0.2000 18,500 +0.01(+2.56%)
Feb 13, 2018 0.2050 0.2050 0.2000 0.1950 40,000 -0.01(-4.88%)
Feb 12, 2018 0.2200 0.2200 0.2000 0.2050 44,000 -0.01(-2.38%)
Feb 09, 2018 0.2200 0.2200 0.2100 0.2100 65,000 -0.02(-6.67%)
Feb 08, 2018 0.2200 0.2250 0.2200 0.2250 5,500 +0.01(+2.27%)
Feb 06, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 05, 2018 0.2000 0.2100 0.2000 0.2100 12,000 +0.00(+0.00%)
Feb 02, 2018 0.2250 0.2250 0.2000 0.2100 131,500 -0.03(-12.50%)
Jan 31, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jan 30, 2018 0.2400 0.2400 0.2300 0.2300 26,500 -0.02(-8.00%)
Jan 29, 2018 0.2400 0.2500 0.2400 0.2500 10,000 +0.01(+4.17%)
Jan 26, 2018 0.2400 0.2450 0.2300 0.2400 34,500 +0.00(+0.00%)
Jan 24, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 23, 2018 0.2400 0.2400 0.2400 0.2400 57,000 +0.01(+4.35%)
Jan 22, 2018 0.2500 0.2500 0.2300 0.2300 48,000 -0.02(-8.00%)
Jan 19, 2018 0.2500 0.2600 0.2500 0.2500 79,500 +0.00(+0.00%)
Jan 18, 2018 0.2500 0.2500 0.2500 0.2500 13,000 +0.01(+4.17%)
Jan 17, 2018 0.2400 0.2400 0.2400 0.2400 62,000 +0.00(+0.00%)
Jan 16, 2018 0.2550 0.2550 0.2350 0.2400 188,900 -0.02(-5.88%)
Jan 15, 2018 0.2700 0.2700 0.2300 0.2550 164,650 -0.01(-1.92%)
Jan 12, 2018 0.2500 0.2650 0.2450 0.2600 385,160 +0.02(+6.12%)
Jan 11, 2018 0.2300 0.2500 0.2300 0.2450 649,850 +0.01(+6.52%)
Jan 10, 2018 0.2200 0.2300 0.2200 0.2300 201,300 +0.01(+4.55%)
Jan 09, 2018 0.1950 0.2200 0.1950 0.2200 314,200 +0.04(+18.92%)
Jan 08, 2018 0.2000 0.2000 0.1850 0.1850 103,400 -0.02(-9.76%)
Jan 05, 2018 0.2000 0.2100 0.2000 0.2050 155,500 +0.00(+0.00%)
Jan 04, 2018 0.2150 0.2150 0.2050 0.2050 40,000 -0.02(-6.82%)
Jan 03, 2018 0.2200 0.2250 0.2200 0.2200 77,240 +0.01(+2.33%)
Jan 02, 2018 0.2100 0.2150 0.2150 9,000 +0.01(+2.38%)
Dec 29, 2017 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Dec 28, 2017 0.1900 0.1900 0.1900 0.1900 19,445 +0.00(+0.00%)
Dec 22, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 21, 2017 0.1900 0.1950 0.1900 0.1900 47,500 +0.01(+2.70%)
Dec 20, 2017 0.1900 0.1900 0.1850 0.1850 13,100 -0.01(-2.63%)
Dec 19, 2017 0.1950 0.1950 0.1800 0.1900 126,700 +0.01(+5.56%)
Dec 18, 2017 0.1850 0.1950 0.1800 0.1800 65,500 +0.00(+0.00%)
Dec 15, 2017 0.2050 0.2050 0.1800 0.1800 127,000 -0.01(-2.70%)
Dec 14, 2017 0.1900 0.2000 0.1850 0.1850 193,500 -0.01(-2.63%)
Dec 13, 2017 0.2000 0.2000 0.1900 0.1900 40,000 -0.01(-2.56%)
Dec 12, 2017 0.2000 0.2000 0.1950 0.1950 39,500 -0.01(-2.50%)
Dec 11, 2017 0.2000 0.2000 0.1950 0.2000 172,800 +0.00(+0.00%)
Dec 08, 2017 0.2000 0.2000 0.2000 0.2000 66,900 +0.00(+0.00%)
Dec 07, 2017 0.2150 0.2150 0.1950 0.2000 64,000 -0.02(-9.09%)
Dec 06, 2017 0.2200 0.2200 0.2200 0.2200 100,500 -0.01(-2.22%)
Dec 05, 2017 0.2250 0.2350 0.2150 0.2250 55,000 +0.02(+7.14%)
Dec 04, 2017 0.2100 0.2100 0.2100 0.2100 1,800 -0.01(-4.55%)
Dec 01, 2017 0.2250 0.2250 0.2200 0.2200 34,500 -0.01(-6.38%)
Nov 30, 2017 0.1950 0.2350 0.1900 0.2350 56,300 +0.04(+23.68%)
Nov 29, 2017 0.2000 0.2150 0.1900 0.1900 134,500 +0.00(+0.00%)
Nov 28, 2017 0.2000 0.2000 0.1900 0.1900 153,145 -0.01(-5.00%)
Nov 27, 2017 0.2200 0.2200 0.2000 0.2000 43,500 +0.00(+0.00%)
Nov 24, 2017 0.1950 0.2050 0.1950 0.2000 70,350 +0.01(+2.56%)
Nov 23, 2017 0.2050 0.2050 0.1950 0.1950 10,500 -0.01(-2.50%)
Nov 22, 2017 0.2000 0.2000 0.2000 0.2000 8,000 -0.00(-2.44%)
Nov 21, 2017 0.2000 0.2150 0.2000 0.2050 29,500 +0.00(+0.00%)
Nov 20, 2017 0.2200 0.2250 0.2050 0.2050 162,000 -0.01(-2.38%)
Nov 17, 2017 0.2100 0.2100 0.2100 0.2100 75,500 +0.00(+0.00%)
Nov 16, 2017 0.2100 0.2200 0.2000 0.2100 41,000 +0.01(+5.00%)
Nov 15, 2017 0.2000 0.2000 0.2000 0.2000 32,000 +0.01(+5.26%)
Nov 14, 2017 0.1900 0.2000 0.1900 0.1900 79,900 +0.01(+5.56%)
Nov 13, 2017 0.2000 0.2000 0.1800 0.1800 106,050 -0.02(-10.00%)
Nov 10, 2017 0.2100 0.2100 0.1850 0.2000 173,100 -0.00(-2.44%)
Nov 09, 2017 0.2200 0.2200 0.2050 0.2050 10,720 -0.02(-6.82%)
Nov 08, 2017 0.2250 0.2250 0.1950 0.2200 286,500 -0.01(-4.35%)
Nov 07, 2017 0.2150 0.2450 0.2150 0.2300 55,000 +0.02(+9.52%)
Nov 06, 2017 0.2300 0.2350 0.2050 0.2100 104,000 -0.02(-8.70%)
Nov 03, 2017 0.2400 0.2400 0.2300 0.2300 29,120 -0.01(-4.17%)
Nov 01, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 31, 2017 0.2500 0.2500 0.2500 0.2500 6,000 +0.02(+8.70%)
Oct 30, 2017 0.2350 0.2350 0.2300 0.2300 23,700 -0.00(-2.13%)
Oct 27, 2017 0.2400 0.2400 0.2350 0.2350 16,800 -0.01(-4.08%)
Oct 26, 2017 0.2450 0.2450 0.2450 0.2450 8,300 -0.01(-2.00%)
Oct 25, 2017 0.2400 0.2500 0.2400 0.2500 130,500 +0.01(+4.17%)
Oct 24, 2017 0.2500 0.2500 0.2300 0.2400 192,220 +0.01(+2.13%)
Oct 23, 2017 0.2500 0.2500 0.2300 0.2350 180,052 -0.02(-6.00%)
Oct 20, 2017 0.2700 0.2700 0.2450 0.2500 263,000 -0.02(-7.41%)
Oct 19, 2017 0.2700 0.2700 0.2700 0.2700 367,500 +0.02(+8.00%)
Oct 18, 2017 0.2650 0.2700 0.2500 0.2500 56,000 -0.02(-7.41%)
Oct 17, 2017 0.2450 0.2700 0.2450 0.2700 423,000 +0.02(+8.00%)
Oct 16, 2017 0.2550 0.2550 0.2500 0.2500 167,500 -0.01(-1.96%)
Oct 13, 2017 0.2400 0.2550 0.2400 0.2550 1,153,500 +0.01(+2.00%)
Oct 12, 2017 0.2350 0.2500 0.2350 0.2500 271,600 +0.02(+6.38%)
Oct 11, 2017 0.2300 0.2400 0.2300 0.2350 87,000 +0.00(+2.17%)
Oct 10, 2017 0.2400 0.2450 0.2300 0.2300 56,301 -0.01(-4.17%)
Oct 06, 2017 0.2550 0.2550 0.2400 0.2400 62,500 -0.03(-9.43%)
Oct 04, 2017 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Oct 03, 2017 0.2600 0.2600 0.2400 0.2550 309,000 -0.01(-1.92%)
Oct 02, 2017 0.2650 0.2650 0.2600 0.2600 40,400 -0.01(-1.89%)
Sep 29, 2017 0.2700 0.2700 0.2600 0.2650 22,500 +0.00(+0.00%)
Sep 28, 2017 0.2700 0.2700 0.2650 0.2650 39,000 -0.01(-1.85%)
Sep 26, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Sep 25, 2017 0.2650 0.2700 0.2550 0.2600 133,500 -0.01(-3.70%)
Sep 22, 2017 0.2800 0.2800 0.2650 0.2700 77,000 +0.00(+0.00%)
Sep 21, 2017 0.2750 0.2800 0.2700 0.2700 43,500 -0.01(-3.57%)
Sep 20, 2017 0.2800 0.2900 0.2700 0.2800 89,400 +0.01(+1.82%)
Sep 19, 2017 0.2700 0.2750 0.2700 0.2750 10,800 +0.00(+0.00%)
Sep 18, 2017 0.2750 0.2750 0.2700 0.2750 164,500 +0.02(+5.77%)
Sep 15, 2017 0.2600 0.2750 0.2600 0.2600 24,500 -0.02(-5.45%)
Sep 14, 2017 0.2600 0.2800 0.2550 0.2750 47,000 +0.02(+5.77%)
Sep 13, 2017 0.2800 0.2800 0.2600 0.2600 32,000 -0.01(-3.70%)
Sep 12, 2017 0.2800 0.2850 0.2700 0.2700 290,000 -0.01(-3.57%)
Sep 11, 2017 0.2900 0.2900 0.2775 0.2800 72,400 -0.01(-5.08%)
Sep 08, 2017 0.2750 0.2950 0.2750 0.2950 81,700 +0.02(+7.27%)
Sep 07, 2017 0.2750 0.2750 0.2750 0.2750 500 -0.01(-1.79%)
Sep 06, 2017 0.2700 0.2800 0.2700 0.2800 50,000 +0.00(+0.00%)
Sep 05, 2017 0.2800 0.2900 0.2750 0.2800 163,000 -0.00(-1.75%)
Sep 01, 2017 0.2650 0.2850 0.2650 0.2850 93,850 +0.02(+7.55%)
Aug 31, 2017 0.2600 0.2750 0.2550 0.2650 187,500 +0.01(+1.92%)
Aug 30, 2017 0.2500 0.2600 0.2500 0.2600 126,000 +0.01(+4.00%)
Aug 29, 2017 0.2600 0.2600 0.2500 0.2500 75,430 -0.02(-7.41%)
Aug 28, 2017 0.2800 0.2800 0.2600 0.2700 154,000 +0.01(+3.85%)
Aug 25, 2017 0.2600 0.2700 0.2600 0.2600 67,500 -0.02(-7.14%)
Aug 24, 2017 0.2650 0.2800 0.2650 0.2800 73,650 +0.01(+3.70%)
Aug 23, 2017 0.2800 0.2850 0.2600 0.2700 106,000 +0.01(+1.89%)
Aug 22, 2017 0.2700 0.2800 0.2600 0.2650 152,600 -0.02(-5.36%)
Aug 21, 2017 0.2800 0.2800 0.2800 0.2800 60,863 +0.02(+5.66%)
Aug 18, 2017 0.2850 0.2850 0.2650 0.2650 53,500 -0.02(-5.36%)
Aug 17, 2017 0.2800 0.2850 0.2650 0.2800 384,700 -0.01(-3.45%)
Aug 16, 2017 0.2900 0.2900 0.2850 0.2900 121,500 -0.02(-4.92%)
Aug 15, 2017 0.2900 0.3050 0.2900 0.3050 51,750 +0.02(+5.17%)
Aug 14, 2017 0.3000 0.3000 0.2900 0.2900 33,600 -0.01(-3.33%)
Aug 11, 2017 0.2950 0.3000 0.2950 0.3000 11,200 +0.00(+0.00%)
Aug 10, 2017 0.3050 0.3200 0.3000 0.3000 242,713 +0.00(+0.00%)
Aug 09, 2017 0.3000 0.3000 0.3000 0.3000 24,000 +0.01(+1.69%)
Aug 08, 2017 0.2950 0.2950 0.2950 0.2950 18,000 -0.01(-1.67%)
Aug 04, 2017 0.3000 0.3050 0.3000 0.3000 143,000 -0.01(-1.64%)
Aug 03, 2017 0.3050 0.3050 0.3050 0.3050 61,000 +0.01(+1.67%)
Aug 02, 2017 0.3150 0.3150 0.3000 0.3000 45,000 -0.02(-6.25%)
Aug 01, 2017 0.3200 0.3200 0.3200 0.3200 3,800 +0.00(+0.00%)
Jul 31, 2017 0.3100 0.3200 0.3100 0.3200 77,000 +0.02(+4.92%)
Jul 28, 2017 0.3050 0.3050 0.3050 0.3050 39,500 -0.01(-3.17%)
Jul 27, 2017 0.3100 0.3200 0.3100 0.3150 42,100 -0.01(-1.56%)
Jul 26, 2017 0.3100 0.3200 0.3100 0.3200 58,540 +0.02(+6.67%)
Jul 25, 2017 0.3000 0.3000 0.3000 0.3000 288,500 +0.00(+0.00%)
Jul 24, 2017 0.3000 0.3000 0.3000 0.3000 44,000 -0.01(-3.23%)
Jul 21, 2017 0.3100 0.3150 0.3100 0.3100 44,000 +0.01(+1.64%)
Jul 20, 2017 0.3000 0.3100 0.3000 0.3050 83,300 -0.01(-1.61%)
Jul 19, 2017 0.3050 0.3100 0.3050 0.3100 8,500 +0.01(+3.33%)
Jul 18, 2017 0.3050 0.3050 0.2950 0.3000 134,039 +0.00(+0.00%)
Jul 17, 2017 0.3000 0.3000 0.3000 0.3000 40,640 -0.01(-1.64%)
Jul 14, 2017 0.3050 0.3050 0.2925 0.3050 56,300 +0.00(+0.00%)
Jul 13, 2017 0.3050 0.3050 0.2975 0.3050 21,001 -0.01(-1.61%)
Jul 12, 2017 0.3100 0.3100 0.3100 0.3100 21,500 +0.00(+0.00%)
Jul 11, 2017 0.3200 0.3200 0.3100 0.3100 40,000 -0.01(-1.59%)
Jul 10, 2017 0.3100 0.3200 0.3100 0.3150 29,700 -0.02(-5.97%)
Jul 07, 2017 0.3300 0.3400 0.3100 0.3350 88,400 -0.01(-2.90%)
Jul 06, 2017 0.3200 0.3450 0.3150 0.3450 2,505,390 +0.04(+13.11%)
Jul 05, 2017 0.3000 0.3200 0.2850 0.3050 3,487,100 +0.01(+1.67%)
Jul 04, 2017 0.3000 0.3000 0.3000 0.3000 25,000 -0.01(-3.23%)
Jul 03, 2017 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 30, 2017 0.3000 0.3100 0.3000 0.3100 76,400 +0.02(+6.90%)
Jun 29, 2017 0.3100 0.3100 0.2900 0.2900 165,400 -0.02(-6.45%)
Jun 28, 2017 0.3100 0.3100 0.3100 0.3100 43,500 +0.00(+0.00%)
Jun 27, 2017 0.3100 0.3100 0.3100 0.3100 34,000 -0.01(-3.13%)
Jun 26, 2017 0.3200 0.3200 0.3100 0.3200 99,600 +0.01(+1.59%)
Jun 23, 2017 0.3150 0.3200 0.3150 0.3150 70,000 +0.01(+3.28%)
Jun 22, 2017 0.3150 0.3150 0.3050 0.3050 168,000 +0.00(+0.00%)
Jun 21, 2017 0.3200 0.3200 0.3050 0.3050 92,500 -0.02(-4.69%)
Jun 20, 2017 0.3250 0.3250 0.3100 0.3200 82,281 +0.00(+0.00%)
Jun 19, 2017 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.03%)
Jun 16, 2017 0.3150 0.3300 0.3050 0.3300 141,700 +0.01(+3.13%)
Jun 15, 2017 0.3200 0.3300 0.3100 0.3200 200,000 -0.01(-3.03%)
Jun 14, 2017 0.3300 0.3300 0.3250 0.3300 96,200 +0.00(+0.00%)
Jun 13, 2017 0.3300 0.3400 0.3300 0.3300 42,500 +0.00(+0.00%)
Jun 12, 2017 0.3500 0.3500 0.3300 0.3300 155,000 -0.02(-5.71%)
Jun 09, 2017 0.3450 0.3500 0.3300 0.3500 87,300 +0.01(+2.94%)
Jun 08, 2017 0.3350 0.3400 0.3200 0.3400 154,100 -0.01(-2.86%)
Jun 07, 2017 0.3500 0.3800 0.3400 0.3500 779,591 +0.01(+1.45%)
Jun 06, 2017 0.3250 0.3450 0.3250 0.3450 169,500 +0.03(+9.52%)
Jun 05, 2017 0.3350 0.3350 0.3150 0.3150 71,750 -0.02(-5.97%)
Jun 02, 2017 0.2950 0.3500 0.2950 0.3350 860,700 +0.04(+11.67%)
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.