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

Black Ridge Oil & Gas Inc (OP: ANFC )

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 30, 2015 0.3700 0.3700 0.3400 0.3400 15,097 -0.03(-8.11%)
Apr 29, 2015 0.3550 0.3700 0.3550 0.3700 20,237 +0.01(+2.78%)
Apr 28, 2015 0.3700 0.3700 0.3600 0.3600 9,622 +0.00(+0.00%)
Apr 27, 2015 0.3700 0.3700 0.3400 0.3600 18,826 -0.01(-2.70%)
Apr 24, 2015 0.3400 0.3700 0.3400 0.3700 7,359 +0.04(+11.41%)
Apr 23, 2015 0.3410 0.3700 0.3201 0.3321 9,470 -0.03(-7.75%)
Apr 22, 2015 0.3750 0.3750 0.3600 0.3600 28,219 -0.01(-2.70%)
Apr 21, 2015 0.3500 0.3750 0.3500 0.3700 43,916 +0.02(+6.34%)
Apr 20, 2015 0.3351 0.3599 0.3350 0.3479 11,371 -0.01(-3.35%)
Apr 17, 2015 0.3401 0.3600 0.3401 0.3600 17,174 +0.01(+3.58%)
Apr 16, 2015 0.3700 0.3700 0.3476 0.3476 10,599 -0.01(-3.46%)
Apr 15, 2015 0.3490 0.3750 0.2800 0.3600 84,182 +0.06(+20.00%)
Apr 14, 2015 0.3995 0.4000 0.3000 0.3000 62,460 -0.08(-20.00%)
Apr 13, 2015 0.3750 0.3750 0.3750 0.3750 6,560 +0.02(+4.17%)
Apr 10, 2015 0.3750 0.3750 0.3500 0.3600 93,909 -0.02(-4.00%)
Apr 09, 2015 0.3700 0.3800 0.3500 0.3750 144,728 +0.03(+7.14%)
Apr 08, 2015 0.3000 0.4000 0.2950 0.3500 191,075 +0.05(+16.67%)
Apr 07, 2015 0.3000 0.3000 0.2501 0.3000 11,127 +0.00(+0.00%)
Apr 06, 2015 0.2201 0.3000 0.2200 0.3000 55,566 +0.05(+20.00%)
Apr 02, 2015 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Apr 01, 2015 0.2501 0.2502 0.2201 0.2300 40,475 -0.00(-0.04%)
Mar 31, 2015 0.2502 0.2502 0.2301 0.2301 24,628 -0.01(-3.48%)
Mar 27, 2015 0.2384 0.2384 0.2384 0 -0.01(-4.64%)
Mar 26, 2015 0.2549 0.2549 0.2500 0.2500 7,691 +0.00(+0.04%)
Mar 25, 2015 0.2499 0.2499 0.2499 0.2499 621 -0.00(-0.04%)
Mar 24, 2015 0.2999 0.2999 0.2500 0.2500 50,182 -0.02(-9.07%)
Mar 23, 2015 0.2500 0.2750 0.2500 0.2750 2,633 +0.02(+5.77%)
Mar 20, 2015 0.2500 0.2600 0.2500 0.2600 1,790 +0.01(+3.98%)
Mar 19, 2015 0.2700 0.2900 0.2500 0.2500 34,630 -0.02(-7.41%)
Mar 18, 2015 0.2525 0.2700 0.2525 0.2700 35,567 +0.02(+8.00%)
Mar 17, 2015 0.2525 0.2600 0.2500 0.2500 36,530 -0.00(-0.99%)
Mar 16, 2015 0.2762 0.2762 0.2525 0.2525 14,739 +0.00(+0.00%)
Mar 13, 2015 0.2500 0.2899 0.2500 0.2525 20,267 +0.00(+0.00%)
Mar 12, 2015 0.2600 0.2600 0.2525 0.2525 12,368 -0.01(-2.88%)
Mar 11, 2015 0.2900 0.2900 0.2600 0.2600 15,500 -0.00(-0.04%)
Mar 09, 2015 0.2601 0.2601 0.2601 0 +0.00(+0.00%)
Mar 06, 2015 0.2850 0.2850 0.2601 0.2601 25,890 -0.02(-7.11%)
Mar 05, 2015 0.3000 0.3000 0.2800 0.2800 7,311 -0.02(-6.67%)
Mar 03, 2015 0.3000 0.3000 0.3000 134 +0.02(+7.14%)
Mar 02, 2015 0.2963 0.3000 0.2526 0.2800 26,033 -0.02(-6.64%)
Feb 27, 2015 0.2700 0.2999 0.2527 0.2999 1,900 +0.03(+11.07%)
Feb 26, 2015 0.2750 0.2799 0.2700 0.2700 11,702 -0.01(-1.82%)
Feb 25, 2015 0.2900 0.2900 0.2750 0.2750 42,868 -0.01(-4.31%)
Feb 24, 2015 0.2700 0.2874 0.2700 0.2874 2,239 +0.02(+6.44%)
Feb 23, 2015 0.2900 0.3100 0.2610 0.2700 76,881 -0.02(-6.90%)
Feb 20, 2015 0.2801 0.3400 0.2800 0.2900 12,649 +0.03(+13.59%)
Feb 19, 2015 0.3000 0.3000 0.2503 0.2553 9,186 -0.07(-22.64%)
Feb 18, 2015 0.2600 0.3500 0.2600 0.3300 22,218 +0.08(+31.89%)
Feb 17, 2015 0.2502 0.2600 0.2502 0.2502 11,547 -0.01(-3.73%)
Feb 13, 2015 0.2599 0.2599 0.2599 0 -0.02(-7.11%)
Feb 12, 2015 0.2600 0.2798 0.2600 0.2798 2,700 -0.00(-0.04%)
Feb 11, 2015 0.2800 0.2800 0.2500 0.2799 11,000 +0.00(+1.80%)
Feb 10, 2015 0.3400 0.3700 0.2601 0.2750 86,673 -0.03(-8.35%)
Feb 09, 2015 0.3000 0.3350 0.2209 0.3000 28,919 +0.00(+0.00%)
Feb 06, 2015 0.2760 0.3000 0.2700 0.3000 49,937 +0.02(+7.14%)
Feb 05, 2015 0.2651 0.2800 0.2651 0.2800 22,174 +0.00(+0.36%)
Feb 04, 2015 0.2500 0.2800 0.2500 0.2790 95,646 +0.05(+21.30%)
Feb 03, 2015 0.2350 0.2400 0.2260 0.2300 80,880 +0.00(+0.00%)
Feb 02, 2015 0.2300 0.2300 0.2300 0.2300 3,271 +0.00(+0.00%)
Jan 30, 2015 0.2300 0.2300 0.2101 0.2300 12,601 +0.00(+0.00%)
Jan 29, 2015 0.2400 0.2500 0.2121 0.2300 96,627 +0.00(+0.00%)
Jan 28, 2015 0.2400 0.2401 0.2220 0.2300 92,756 -0.01(-4.17%)
Jan 27, 2015 0.2300 0.2400 0.2300 0.2400 27,610 -0.01(-3.23%)
Jan 26, 2015 0.2350 0.2500 0.2350 0.2480 6,332 +0.01(+5.53%)
Jan 23, 2015 0.2400 0.2400 0.2350 0.2350 61,152 +0.00(+0.00%)
Jan 22, 2015 0.2400 0.2450 0.2350 0.2350 8,650 -0.01(-2.08%)
Jan 21, 2015 0.2300 0.2479 0.2300 0.2400 51,975 +0.01(+4.35%)
Jan 20, 2015 0.2600 0.2600 0.2300 0.2300 99,176 -0.01(-4.17%)
Jan 16, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jan 15, 2015 0.2201 0.2300 0.2200 0.2300 49,700 -0.02(-7.96%)
Jan 14, 2015 0.2350 0.2499 0.2300 0.2499 16,500 +0.02(+8.65%)
Jan 13, 2015 0.2300 129,642 -0.00(-0.04%)
Jan 12, 2015 0.2301 0.2400 0.2301 0.2301 9,151 +0.01(+2.22%)
Jan 09, 2015 0.2500 0.2500 0.2251 0.2251 13,265 -0.03(-13.42%)
Jan 08, 2015 0.2350 0.2600 0.2300 0.2600 120,621 +0.01(+4.00%)
Jan 07, 2015 0.3000 0.3000 0.2250 0.2500 24,075 -0.03(-9.11%)
Jan 06, 2015 0.2800 0.3100 0.2501 0.2751 61,602 -0.00(-1.77%)
Jan 05, 2015 0.2400 0.3350 0.2101 0.2800 335,405 +0.04(+16.67%)
Jan 02, 2015 0.2450 0.2450 0.2035 0.2400 24,045 +0.01(+4.35%)
Dec 31, 2014 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Dec 30, 2014 0.2400 0.2400 0.2000 0.2000 203,718 -0.02(-7.41%)
Dec 29, 2014 0.2275 0.2275 0.2160 0.2160 41,700 +0.00(+0.00%)
Dec 26, 2014 0.2300 0.2549 0.2101 0.2160 131,796 -0.01(-6.09%)
Dec 24, 2014 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Dec 23, 2014 0.2700 0.2710 0.2400 0.2700 63,337 -0.01(-3.57%)
Dec 22, 2014 0.3000 0.3000 0.2700 0.2800 52,763 -0.02(-6.67%)
Dec 19, 2014 0.2900 0.3200 0.2450 0.3000 57,993 +0.01(+3.45%)
Dec 18, 2014 0.2500 0.3750 0.2400 0.2900 126,200 +0.05(+20.83%)
Dec 17, 2014 0.2700 0.2700 0.2400 0.2400 26,701 -0.01(-4.00%)
Dec 16, 2014 0.2720 0.1900 0.2500 186,435 -0.02(-5.66%)
Dec 15, 2014 0.3101 0.3101 0.2610 0.2650 76,260 -0.07(-19.70%)
Dec 12, 2014 0.3200 0.3500 0.3040 0.3300 69,856 +0.00(+0.00%)
Dec 11, 2014 0.3600 0.3600 0.3121 0.3300 55,013 -0.01(-2.94%)
Dec 10, 2014 0.3235 0.3725 0.3235 0.3400 76,312 -0.02(-5.56%)
Dec 09, 2014 0.3900 0.3900 0.3235 0.3600 30,125 -0.01(-3.74%)
Dec 08, 2014 0.3650 0.3740 0.3650 0.3740 18,950 +0.01(+2.47%)
Dec 05, 2014 0.3500 0.3950 0.3500 0.3650 50,410 -0.02(-3.95%)
Dec 04, 2014 0.4200 0.4200 0.3500 0.3800 42,675 -0.01(-2.56%)
Dec 03, 2014 0.3600 0.4000 0.3600 0.3900 24,565 +0.04(+11.43%)
Dec 02, 2014 0.3500 0.4000 0.3500 0.3500 36,750 -0.03(-7.65%)
Dec 01, 2014 0.4300 0.4400 0.3623 0.3790 145,533 -0.07(-15.78%)
Nov 28, 2014 0.4500 0.4800 0.4300 0.4500 25,639 +0.02(+4.63%)
Nov 26, 2014 0.4301 0.4301 0.4301 0 -0.05(-10.40%)
Nov 25, 2014 0.4950 0.4950 0.4800 0.4800 6,050 -0.02(-4.00%)
Nov 24, 2014 0.5000 0.5000 0.4760 0.5000 105,116 +0.00(+0.00%)
Nov 21, 2014 0.4700 0.5000 0.4500 0.5000 71,000 +0.03(+6.38%)
Nov 20, 2014 0.5000 0.5000 0.4500 0.4700 26,741 +0.00(+0.00%)
Nov 19, 2014 0.5000 0.5000 0.4001 0.4700 50,900 -0.03(-5.98%)
Nov 18, 2014 0.4300 0.5000 0.4300 0.4999 8,905 +0.07(+16.26%)
Nov 17, 2014 0.5000 0.4300 0.4300 21,939 -0.07(-14.00%)
Nov 14, 2014 0.5000 0.5000 0.4000 0.5000 65,695 +0.00(+0.00%)
Nov 13, 2014 0.5000 0.5002 0.4950 0.5000 62,865 +0.00(+0.00%)
Nov 12, 2014 0.5000 0.6000 0.4950 0.5000 133,441 +0.00(+0.00%)
Nov 11, 2014 0.5750 0.6000 0.4750 0.5000 127,290 -0.09(-15.25%)
Nov 10, 2014 0.5600 0.6000 0.5501 0.5900 29,773 +0.06(+11.32%)
Nov 07, 2014 0.5300 0.5300 0.5130 0.5300 24,900 +0.01(+1.92%)
Nov 06, 2014 0.5700 0.5800 0.5131 0.5200 31,420 -0.05(-8.96%)
Nov 05, 2014 0.5625 0.5800 0.5625 0.5712 2,104 +0.01(+1.55%)
Nov 04, 2014 0.5625 0.5800 0.5625 0.5625 19,326 +0.00(+0.45%)
Nov 03, 2014 0.5750 0.5750 0.5400 0.5600 36,562 -0.01(-1.75%)
Oct 31, 2014 0.5860 0.5860 0.5500 0.5700 31,184 -0.05(-7.32%)
Oct 30, 2014 0.5805 0.6200 0.5805 0.6150 2,978 +0.03(+4.24%)
Oct 29, 2014 0.5900 0.6399 0.5900 0.5900 20,450 +0.00(+0.00%)
Oct 28, 2014 0.5806 0.6000 0.5806 0.5900 10,000 -0.04(-5.60%)
Oct 27, 2014 0.6300 0.6200 0.6200 0.6250 4,742 +0.01(+0.81%)
Oct 24, 2014 0.6800 0.6800 0.6000 0.6200 23,801 -0.06(-8.82%)
Oct 23, 2014 0.7000 0.7000 0.6800 0.6800 2,100 -0.02(-3.55%)
Oct 22, 2014 0.6800 0.7050 0.6800 0.7050 3,337 +0.02(+3.68%)
Oct 21, 2014 0.6600 0.7200 0.5900 0.6800 20,823 +0.10(+17.22%)
Oct 20, 2014 0.7200 0.7200 0.5801 0.5801 36,078 -0.14(-19.43%)
Oct 17, 2014 0.6700 0.7400 0.5600 0.7200 19,496 +0.06(+9.09%)
Oct 16, 2014 0.6100 0.7000 0.5650 0.6600 39,612 +0.07(+10.92%)
Oct 15, 2014 0.5500 0.6100 0.5500 0.5950 63,405 +0.04(+8.18%)
Oct 14, 2014 0.5500 0.5865 0.5300 0.5500 34,624 -0.05(-8.33%)
Oct 13, 2014 0.6100 0.6200 0.5800 0.6000 52,438 +0.00(+0.00%)
Oct 10, 2014 0.6000 0.6000 0.5130 0.6000 63,918 +0.00(+0.00%)
Oct 09, 2014 0.6500 0.6700 0.6000 0.6000 120,875 -0.07(-10.45%)
Oct 08, 2014 0.7400 0.7400 0.6700 0.6700 26,322 -0.07(-9.46%)
Oct 07, 2014 0.7000 0.7500 0.7000 0.7400 41,131 +0.04(+5.71%)
Oct 06, 2014 0.7000 0.7200 0.6980 0.7000 14,325 +0.02(+3.24%)
Oct 03, 2014 0.7400 0.7400 0.6520 0.6780 145,127 -0.04(-5.83%)
Oct 02, 2014 0.7100 0.7200 0.7050 0.7200 44,087 +0.02(+2.86%)
Oct 01, 2014 0.7000 0.7200 0.7000 0.7000 34,691 -0.01(-1.41%)
Sep 30, 2014 0.7150 0.7175 0.7100 0.7100 72,977 -0.01(-1.39%)
Sep 29, 2014 0.7110 0.7400 0.7110 0.7200 29,799 -0.00(-0.33%)
Sep 26, 2014 0.7250 0.7300 0.7200 0.7224 7,692 -0.00(-0.36%)
Sep 25, 2014 0.7250 0.7250 0.7200 0.7250 26,365 +0.02(+2.11%)
Sep 24, 2014 0.7100 0.7350 0.7000 0.7100 184,408 -0.01(-0.70%)
Sep 23, 2014 0.7003 0.7400 0.7002 0.7150 14,047 -0.03(-3.38%)
Sep 22, 2014 0.7150 0.7600 0.7000 0.7400 55,474 +0.00(+0.00%)
Sep 19, 2014 0.7300 0.7500 0.7300 0.7400 16,046 +0.01(+1.37%)
Sep 18, 2014 0.7500 0.7500 0.7300 0.7300 31,450 -0.02(-2.67%)
Sep 17, 2014 0.7350 0.7600 0.7220 0.7500 19,385 +0.02(+2.74%)
Sep 16, 2014 0.7500 0.7500 0.7100 0.7300 102,570 -0.01(-1.68%)
Sep 15, 2014 0.7550 0.7550 0.7350 0.7425 56,304 -0.01(-1.66%)
Sep 12, 2014 0.7650 0.7700 0.7400 0.7550 63,361 -0.02(-1.95%)
Sep 11, 2014 0.7350 0.7700 0.7275 0.7700 21,228 +0.04(+4.76%)
Sep 10, 2014 0.7425 0.7425 0.7350 0.7350 15,031 -0.02(-2.00%)
Sep 09, 2014 0.7550 0.7600 0.7500 0.7500 23,298 -0.01(-0.66%)
Sep 08, 2014 0.7800 0.7800 0.7250 0.7550 106,019 +0.01(+1.34%)
Sep 05, 2014 0.7400 0.7450 0.7250 0.7450 42,755 +0.01(+0.68%)
Sep 04, 2014 0.7250 0.7400 0.7250 0.7400 6,562 +0.02(+2.07%)
Sep 03, 2014 0.7400 0.7200 0.7250 78,623 -0.02(-2.03%)
Sep 02, 2014 0.7800 0.7800 0.7300 0.7400 148,006 -0.01(-1.33%)
Aug 29, 2014 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Aug 28, 2014 0.7400 0.7500 0.7400 0.7400 43,185 +0.00(+0.00%)
Aug 27, 2014 0.7500 0.7500 0.7300 0.7400 92,478 -0.01(-1.33%)
Aug 26, 2014 0.7250 0.7500 0.7250 0.7500 41,233 +0.03(+3.45%)
Aug 25, 2014 0.7550 0.7550 0.7200 0.7250 134,550 -0.03(-3.97%)
Aug 22, 2014 0.7220 0.7600 0.7220 0.7550 54,500 +0.03(+3.42%)
Aug 21, 2014 0.7600 0.7600 0.7220 0.7300 56,250 -0.02(-2.67%)
Aug 20, 2014 0.7689 0.7500 0.7500 81,494 +0.00(+0.00%)
Aug 19, 2014 0.7400 0.7600 0.7400 0.7500 18,490 +0.00(+0.00%)
Aug 18, 2014 0.7301 0.7700 0.7200 0.7500 124,234 +0.00(+0.00%)
Aug 15, 2014 0.8000 0.8000 0.7500 0.7500 75,363 -0.03(-3.85%)
Aug 14, 2014 0.9100 0.9400 0.8100 0.7800 144,788 -0.12(-13.33%)
Aug 13, 2014 0.7750 0.9000 0.7750 0.9000 299,038 +0.12(+16.13%)
Aug 12, 2014 0.7200 0.8000 0.7150 0.7750 405,583 +0.08(+11.35%)
Aug 11, 2014 0.7000 0.7200 0.6931 0.6960 110,061 -0.00(-0.57%)
Aug 08, 2014 0.6900 0.7100 0.6850 0.7000 27,794 +0.03(+4.48%)
Aug 07, 2014 0.7000 0.7050 0.6620 0.6700 32,019 -0.03(-4.29%)
Aug 06, 2014 0.6900 0.7000 0.6900 0.7000 4,575 +0.00(+0.00%)
Aug 05, 2014 0.7300 0.7300 0.6800 0.7000 33,228 -0.03(-4.11%)
Aug 04, 2014 0.7000 0.7300 0.6800 0.7300 17,774 +0.04(+5.80%)
Aug 01, 2014 0.7000 0.7000 0.6600 0.6900 26,388 -0.01(-1.43%)
Jul 31, 2014 0.6800 0.7050 0.6800 0.7000 43,736 +0.02(+2.94%)
Jul 30, 2014 0.7000 0.7000 0.6800 0.6800 13,312 -0.02(-2.86%)
Jul 29, 2014 0.7100 0.7100 0.6810 0.7000 21,566 -0.01(-1.41%)
Jul 28, 2014 0.7100 0.7100 0.6900 0.7100 93,083 +0.01(+1.43%)
Jul 25, 2014 0.6901 0.7100 0.6901 0.7000 57,123 +0.01(+0.72%)
Jul 24, 2014 0.7100 0.7100 0.6950 0.6950 79,007 -0.01(-1.42%)
Jul 23, 2014 0.7700 0.7700 0.6800 0.7050 109,565 -0.06(-7.24%)
Jul 22, 2014 0.7000 0.7600 0.6930 0.7600 55,285 +0.06(+8.57%)
Jul 21, 2014 0.7100 0.7100 0.7000 0.7000 17,703 -0.01(-1.41%)
Jul 18, 2014 0.6900 0.7300 0.6900 0.7100 23,951 +0.02(+3.51%)
Jul 17, 2014 0.6850 0.6925 0.6700 0.6859 20,778 -0.01(-0.95%)
Jul 16, 2014 0.7300 0.7300 0.6900 0.6925 96,850 -0.01(-1.07%)
Jul 15, 2014 0.7450 0.7450 0.6854 0.7000 94,158 -0.04(-5.41%)
Jul 14, 2014 0.7700 0.7700 0.6800 0.7400 100,663 +0.03(+4.23%)
Jul 11, 2014 0.7100 0.7100 0.6987 0.7100 12,636 +0.00(+0.00%)
Jul 10, 2014 0.6794 0.7100 0.6500 0.7100 63,924 +0.03(+4.50%)
Jul 09, 2014 0.6900 0.7050 0.6550 0.6794 27,270 -0.02(-2.24%)
Jul 08, 2014 0.6900 0.7125 0.6900 0.6950 36,190 +0.00(+0.00%)
Jul 07, 2014 0.7800 0.7900 0.6900 0.6950 69,960 -0.01(-0.71%)
Jul 03, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 02, 2014 0.7000 0.7050 0.6600 0.7000 20,975 +0.00(+0.00%)
Jul 01, 2014 0.6700 0.7500 0.6700 0.7000 56,026 +0.05(+7.69%)
Jun 30, 2014 0.6900 0.6900 0.5420 0.6500 136,298 -0.05(-7.14%)
Jun 27, 2014 0.7551 0.7600 0.6320 0.7000 154,205 -0.07(-9.09%)
Jun 26, 2014 0.7600 0.7750 0.7600 0.7700 6,000 -0.01(-1.28%)
Jun 25, 2014 0.7900 0.7900 0.7650 0.7800 26,591 -0.01(-1.27%)
Jun 24, 2014 0.7950 0.8000 0.7900 0.7900 19,900 -0.01(-1.25%)
Jun 23, 2014 0.8000 0.8000 0.7950 0.8000 43,479 +0.00(+0.00%)
Jun 20, 2014 0.7950 0.8000 0.7950 0.8000 8,453 +0.02(+2.56%)
Jun 19, 2014 0.8000 0.8000 0.7800 0.7800 23,406 -0.02(-2.50%)
Jun 18, 2014 0.7800 0.8000 0.7500 0.8000 54,326 +0.00(+0.00%)
Jun 17, 2014 0.8100 0.8100 0.7800 0.8000 18,481 +0.00(+0.00%)
Jun 16, 2014 0.7500 0.8000 0.7500 0.8000 82,185 +0.04(+5.26%)
Jun 13, 2014 0.8000 0.8000 0.7100 0.7600 55,080 +0.01(+1.33%)
Jun 12, 2014 0.7500 0.8000 0.7500 0.7500 9,090 +0.00(+0.00%)
Jun 11, 2014 0.7462 0.7950 0.7100 0.7500 13,120 +0.01(+1.35%)
Jun 10, 2014 0.7300 0.7400 0.7300 0.7400 16,487 -0.04(-5.13%)
Jun 06, 2014 0.7500 0.7800 0.7000 0.7800 74,536 +0.03(+4.00%)
Jun 05, 2014 0.7500 0.8000 0.7500 0.7500 11,405 -0.01(-1.32%)
Jun 04, 2014 0.8000 0.8000 0.7600 0.7600 20,006 +0.00(+0.00%)
Jun 03, 2014 0.7600 0.7600 0.7600 0.7600 200 -0.03(-3.80%)
Jun 02, 2014 0.7900 0.7900 0.7800 0.7900 18,511 +0.00(+0.00%)
May 30, 2014 0.8000 0.8000 0.7900 0.7900 5,700 -0.03(-4.24%)
May 28, 2014 0.8250 0.8250 0.8250 3 -0.03(-2.94%)
May 27, 2014 0.8500 0.8500 0.7800 0.8500 14,138 +0.00(+0.00%)
May 23, 2014 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
May 22, 2014 0.8100 0.8600 0.7800 0.8100 31,477 -0.04(-4.71%)
May 21, 2014 0.8800 0.8800 0.7800 0.8500 70,570 -0.03(-3.41%)
May 20, 2014 0.8900 0.8900 0.8800 0.8800 7,170 +0.00(+0.00%)
May 19, 2014 0.9000 0.9000 0.8700 0.8800 6,132 -0.01(-1.12%)
May 16, 2014 0.8650 0.8900 0.8400 0.8900 24,647 +0.00(+0.00%)
May 15, 2014 0.8850 0.9000 0.8700 0.8900 16,537 +0.02(+2.30%)
May 14, 2014 0.8600 0.9000 0.8300 0.8700 51,544 -0.02(-1.69%)
May 13, 2014 0.8900 0.8900 0.8850 0.8850 12,752 -0.01(-1.12%)
May 12, 2014 0.8950 0.8950 0.8800 0.8950 9,663 +0.03(+2.87%)
May 09, 2014 0.8500 0.8900 0.8500 0.8700 23,638 +0.02(+2.35%)
May 08, 2014 0.8400 0.8500 0.8250 0.8500 9,645 +0.01(+1.49%)
May 07, 2014 0.8375 0.8375 0.8375 0.8375 265 +0.00(+0.00%)
May 06, 2014 0.8250 0.8400 0.8250 0.8375 1,310 -0.00(-0.30%)
May 05, 2014 0.8150 0.8400 0.8000 0.8400 22,390 +0.03(+3.07%)
May 02, 2014 0.8100 0.8300 0.8000 0.8150 15,669 +0.00(+0.62%)
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.