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

U S Antimony Corp (NY: UAMY )

0.3600 +0.0050 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2018 0.6000 0.6000 0.6000 0 +0.02(+2.77%)
Aug 30, 2018 0.5475 0.5838 0.5224 0.5838 72,948 +0.02(+4.25%)
Aug 29, 2018 0.5000 0.5600 0.5000 0.5600 137,501 +0.03(+5.30%)
Aug 28, 2018 0.5200 0.5563 0.5001 0.5318 80,177 -0.02(-3.31%)
Aug 27, 2018 0.5571 0.5600 0.5252 0.5500 143,961 +0.00(+0.00%)
Aug 24, 2018 0.5400 0.5700 0.5400 0.5500 25,300 -0.01(-1.61%)
Aug 23, 2018 0.5750 0.5750 0.5389 0.5590 99,686 -0.01(-1.93%)
Aug 22, 2018 0.5100 0.5800 0.5100 0.5700 52,909 +0.02(+3.11%)
Aug 21, 2018 0.5735 0.5900 0.5528 0.5528 61,503 -0.02(-3.63%)
Aug 20, 2018 0.6100 0.6100 0.5350 0.5736 87,416 -0.00(-0.59%)
Aug 17, 2018 0.6450 0.6450 0.5400 0.5770 504,800 -0.03(-5.41%)
Aug 16, 2018 0.5500 0.6200 0.5500 0.6100 209,468 +0.07(+14.02%)
Aug 15, 2018 0.5800 0.6500 0.5350 0.5350 691,795 -0.04(-7.76%)
Aug 14, 2018 0.5700 0.5800 0.5500 0.5800 77,600 +0.00(+0.43%)
Aug 13, 2018 0.6069 0.6089 0.5100 0.5775 122,345 -0.01(-2.12%)
Aug 10, 2018 0.6000 0.6000 0.5800 0.5900 52,100 -0.01(-1.65%)
Aug 09, 2018 0.6181 0.6399 0.5514 0.5999 132,362 -0.03(-4.78%)
Aug 08, 2018 0.6350 0.6499 0.6157 0.6300 36,331 -0.02(-3.08%)
Aug 07, 2018 0.6657 0.6657 0.6112 0.6500 156,444 -0.01(-0.88%)
Aug 06, 2018 0.6571 0.7899 0.6300 0.6558 654,494 +0.03(+4.10%)
Aug 03, 2018 0.5600 0.6500 0.5500 0.6300 401,500 +0.08(+14.55%)
Aug 02, 2018 0.5600 0.5600 0.5260 0.5500 83,193 -0.01(-1.35%)
Aug 01, 2018 0.5600 0.5600 0.5400 0.5575 55,338 +0.01(+1.36%)
Jul 31, 2018 0.5500 0.5700 0.5364 0.5500 112,447 -0.00(-0.88%)
Jul 30, 2018 0.5450 0.5690 0.5022 0.5549 61,521 +0.01(+2.76%)
Jul 27, 2018 0.5100 0.5500 0.5000 0.5400 76,200 +0.02(+3.85%)
Jul 26, 2018 0.5314 0.5348 0.4910 0.5200 40,811 -0.01(-0.95%)
Jul 25, 2018 0.5399 0.5399 0.5001 0.5250 50,660 -0.02(-2.78%)
Jul 24, 2018 0.5400 0.5400 0.4910 0.5400 122,384 +0.01(+1.18%)
Jul 23, 2018 0.5000 0.5400 0.4900 0.5337 108,397 +0.02(+3.79%)
Jul 20, 2018 0.5400 0.5400 0.5000 0.5142 69,514 -0.03(-4.78%)
Jul 19, 2018 0.5700 0.5700 0.5250 0.5400 80,234 -0.03(-5.26%)
Jul 18, 2018 0.5500 0.5800 0.5104 0.5700 205,074 +0.03(+5.56%)
Jul 17, 2018 0.5000 0.5500 0.4900 0.5400 169,004 +0.05(+10.20%)
Jul 16, 2018 0.4800 0.4900 0.4600 0.4900 54,779 +0.01(+2.08%)
Jul 13, 2018 0.4500 0.4800 0.4500 0.4800 45,283 +0.01(+2.88%)
Jul 12, 2018 0.4892 0.4892 0.4500 0.4666 39,043 -0.01(-1.78%)
Jul 11, 2018 0.4600 0.4846 0.4600 0.4750 39,682 +0.01(+1.06%)
Jul 10, 2018 0.4512 0.4891 0.4512 0.4700 51,060 +0.02(+4.21%)
Jul 09, 2018 0.4600 0.4780 0.4401 0.4510 74,966 +0.00(+0.22%)
Jul 06, 2018 0.4500 0.4703 0.4499 0.4500 108,445 -0.01(-1.31%)
Jul 05, 2018 0.4661 0.4768 0.4300 0.4560 65,428 -0.01(-3.00%)
Jul 03, 2018 0.4701 0.4701 0.4701 0 -0.00(-0.61%)
Jul 02, 2018 0.4800 0.4800 0.4300 0.4730 136,859 -0.01(-1.46%)
Jun 29, 2018 0.5380 0.4500 0.4800 172,350 -0.00(-0.83%)
Jun 28, 2018 0.4855 0.5099 0.4600 0.4840 107,383 -0.03(-5.10%)
Jun 27, 2018 0.5300 0.5300 0.4500 0.5100 180,003 -0.02(-3.77%)
Jun 26, 2018 0.5400 0.5400 0.5003 0.5300 82,711 -0.01(-1.12%)
Jun 25, 2018 0.5500 0.5802 0.4700 0.5360 286,456 -0.05(-7.94%)
Jun 22, 2018 0.5600 0.5900 0.5504 0.5822 296,953 +0.02(+4.31%)
Jun 21, 2018 0.5000 0.5699 0.5000 0.5581 335,871 +0.04(+8.38%)
Jun 20, 2018 0.4540 0.5200 0.4400 0.5150 250,627 +0.05(+9.57%)
Jun 19, 2018 0.4499 0.4900 0.4350 0.4700 114,252 +0.01(+2.73%)
Jun 18, 2018 0.4250 0.4700 0.4250 0.4575 40,675 +0.03(+7.39%)
Jun 15, 2018 0.4580 0.4260 0.4260 80,737 -0.03(-6.99%)
Jun 14, 2018 0.4400 0.4800 0.4400 0.4580 76,868 +0.02(+4.09%)
Jun 13, 2018 0.4717 0.4823 0.4320 0.4400 43,931 -0.04(-8.33%)
Jun 12, 2018 0.4600 0.4888 0.4503 0.4800 108,670 +0.02(+4.35%)
Jun 11, 2018 0.4750 0.5000 0.4401 0.4600 270,488 -0.01(-3.16%)
Jun 08, 2018 0.3300 0.4791 0.3300 0.4750 204,002 +0.07(+18.64%)
Jun 07, 2018 0.4300 0.4300 0.3800 0.4004 125,781 -0.02(-4.67%)
Jun 06, 2018 0.4200 303,300 -0.01(-2.33%)
Jun 05, 2018 0.3100 0.4490 0.3100 0.4300 541,663 +0.11(+34.37%)
Jun 04, 2018 0.2950 0.3369 0.2950 0.3200 188,350 +0.02(+4.92%)
Jun 01, 2018 0.3100 0.3100 0.3001 0.3050 44,485 +0.01(+1.67%)
May 31, 2018 0.3007 0.3100 0.2950 0.3000 39,219 -0.00(-0.23%)
May 30, 2018 0.2901 0.3100 0.2900 0.3007 25,064 +0.01(+2.28%)
May 29, 2018 0.3000 0.3000 0.2900 0.2940 11,971 -0.00(-1.34%)
May 25, 2018 0.2980 0.2980 0.2980 0 -0.01(-3.87%)
May 24, 2018 0.3000 0.3100 0.3000 0.3100 53,269 +0.01(+1.66%)
May 23, 2018 0.3000 0.3200 0.3000 0.3049 38,996 -0.00(-1.60%)
May 22, 2018 0.3100 0.3250 0.3000 0.3099 64,903 -0.00(-0.10%)
May 21, 2018 0.2830 0.3369 0.2830 0.3102 281,079 +0.00(+0.06%)
May 18, 2018 0.2800 0.3100 0.2620 0.3100 51,356 +0.02(+8.01%)
May 17, 2018 0.2600 0.2890 0.2600 0.2870 73,167 +0.00(+1.13%)
May 16, 2018 0.2700 0.2900 0.2600 0.2838 28,852 -0.00(-1.46%)
May 15, 2018 0.2860 0.3000 0.2400 0.2880 60,889 +0.00(+0.70%)
May 14, 2018 0.2800 0.3099 0.2700 0.2860 74,567 +0.00(+0.56%)
May 11, 2018 0.2500 0.3000 0.2500 0.2844 150,100 +0.02(+6.33%)
May 10, 2018 0.2370 0.2750 0.2300 0.2675 241,952 +0.03(+12.86%)
May 09, 2018 0.2352 0.2371 0.2298 0.2370 58,781 +0.00(+1.28%)
May 08, 2018 0.2340 0.2349 0.2340 0.2340 8,840 -0.00(-0.78%)
May 07, 2018 0.2359 0.2359 0.2340 0.2358 12,671 -0.00(-0.02%)
May 04, 2018 0.2350 0.2364 0.2350 0.2359 9,762 -0.00(-0.42%)
May 03, 2018 0.2370 0.2370 0.2350 0.2369 27,673 +0.00(+0.34%)
May 02, 2018 0.2450 0.2450 0.2350 0.2361 26,782 -0.00(-1.62%)
May 01, 2018 0.2490 0.2490 0.2370 0.2400 95,740 -0.01(-3.88%)
Apr 30, 2018 0.2450 0.2500 0.2450 0.2497 11,200 -0.00(-0.04%)
Apr 27, 2018 0.2450 0.2498 0.2450 0.2498 12,857 +0.00(+1.96%)
Apr 26, 2018 0.2450 0.2500 0.2450 0.2450 26,800 +0.00(+1.37%)
Apr 25, 2018 0.2500 0.2500 0.2370 0.2417 19,918 -0.00(-0.17%)
Apr 24, 2018 0.2450 0.2498 0.2400 0.2421 39,410 -0.00(-0.41%)
Apr 23, 2018 0.2451 0.2501 0.2401 0.2431 124,412 -0.01(-2.76%)
Apr 20, 2018 0.2590 0.2590 0.2400 0.2500 58,566 -0.01(-3.81%)
Apr 19, 2018 0.2593 0.2600 0.2561 0.2599 13,011 +0.00(+0.74%)
Apr 18, 2018 0.2690 0.2690 0.2580 0.2580 33,067 -0.00(-0.77%)
Apr 17, 2018 0.2687 0.2687 0.2583 0.2600 26,048 -0.01(-3.24%)
Apr 16, 2018 0.2690 0.2690 0.2650 0.2687 16,560 +0.00(+1.40%)
Apr 13, 2018 0.2650 0.2650 0.2570 0.2650 25,438 -0.00(-1.49%)
Apr 12, 2018 0.2650 0.2700 0.2504 0.2690 41,503 +0.01(+3.46%)
Apr 11, 2018 0.2600 0.2600 0.2501 0.2600 56,444 +0.00(+0.00%)
Apr 10, 2018 0.2500 0.2600 0.2500 0.2600 49,005 +0.01(+4.00%)
Apr 09, 2018 0.2550 0.2600 0.2460 0.2500 23,317 -0.02(-7.75%)
Apr 06, 2018 0.2750 0.2750 0.2550 0.2710 12,601 +0.00(+1.23%)
Apr 05, 2018 0.2750 0.2750 0.2537 0.2677 41,160 +0.00(+0.79%)
Apr 04, 2018 0.2470 0.2657 0.2470 0.2656 18,100 +0.01(+2.95%)
Apr 03, 2018 0.2525 0.2650 0.2400 0.2580 54,301 +0.01(+2.46%)
Apr 02, 2018 0.2500 0.2518 0.2400 0.2518 54,481 +0.00(+0.72%)
Mar 29, 2018 0.2500 0.2500 0.2500 0 -0.01(-3.18%)
Mar 28, 2018 0.2600 0.2600 0.2505 0.2582 29,985 +0.00(+1.29%)
Mar 27, 2018 0.2700 0.2700 0.2500 0.2549 34,339 -0.01(-4.14%)
Mar 26, 2018 0.2670 0.2700 0.2500 0.2659 40,106 -0.00(-1.52%)
Mar 23, 2018 0.2650 0.2700 0.2360 0.2700 74,290 +0.00(+1.85%)
Mar 22, 2018 0.2750 0.2790 0.2650 0.2651 52,261 -0.00(-1.81%)
Mar 21, 2018 0.2750 0.2750 0.2650 0.2700 33,941 +0.01(+1.89%)
Mar 20, 2018 0.2782 0.2850 0.2650 0.2650 35,377 +0.00(+0.00%)
Mar 19, 2018 0.2900 0.2900 0.2650 0.2650 55,838 -0.03(-10.77%)
Mar 16, 2018 0.2815 0.3000 0.2720 0.2970 114,883 +0.02(+6.07%)
Mar 15, 2018 0.2782 0.2815 0.2750 0.2800 94,285 +0.02(+5.66%)
Mar 14, 2018 0.2800 0.2830 0.2650 0.2650 51,758 -0.02(-6.36%)
Mar 13, 2018 0.2850 0.2860 0.2750 0.2830 17,915 +0.00(+1.11%)
Mar 12, 2018 0.2850 0.2850 0.2650 0.2799 37,954 -0.01(-2.13%)
Mar 09, 2018 0.2887 0.2887 0.2700 0.2860 35,864 +0.01(+4.00%)
Mar 08, 2018 0.2782 0.2900 0.2750 0.2750 39,611 +0.01(+3.77%)
Mar 07, 2018 0.3000 0.2650 0.2650 108,616 -0.01(-1.85%)
Mar 06, 2018 0.2650 0.2850 0.2650 0.2700 38,992 -0.01(-3.57%)
Mar 05, 2018 0.2860 0.2860 0.2551 0.2800 77,752 +0.00(+0.76%)
Mar 02, 2018 0.2530 0.2779 0.2401 0.2779 105,109 +0.02(+6.15%)
Mar 01, 2018 0.2740 0.2742 0.2611 0.2618 12,171 -0.01(-4.80%)
Feb 28, 2018 0.2716 0.2798 0.2500 0.2750 60,959 -0.01(-3.58%)
Feb 27, 2018 0.2800 0.2898 0.2700 0.2852 13,913 -0.00(-1.49%)
Feb 26, 2018 0.2800 0.2900 0.2651 0.2895 47,845 +0.01(+2.70%)
Feb 23, 2018 0.2600 0.2820 0.2600 0.2819 31,284 +0.01(+4.37%)
Feb 22, 2018 0.2850 0.2850 0.2700 0.2701 25,923 -0.01(-3.50%)
Feb 21, 2018 0.2900 0.2900 0.2700 0.2799 29,117 -0.01(-1.79%)
Feb 20, 2018 0.2741 0.2900 0.2701 0.2850 29,830 +0.02(+9.15%)
Feb 16, 2018 0.2611 0.2611 0.2611 0 -0.02(-8.16%)
Feb 15, 2018 0.3000 0.3000 0.2750 0.2843 26,120 +0.00(+1.57%)
Feb 14, 2018 0.2866 0.2899 0.2730 0.2799 17,161 +0.01(+2.53%)
Feb 13, 2018 0.2985 0.2985 0.2730 0.2730 60,186 -0.02(-5.83%)
Feb 12, 2018 0.3000 0.3000 0.2800 0.2899 38,431 -0.01(-2.72%)
Feb 09, 2018 0.2990 0.3150 0.2900 0.2980 48,452 +0.01(+2.79%)
Feb 08, 2018 0.2900 0.3100 0.2810 0.2899 91,935 +0.00(+0.00%)
Feb 07, 2018 0.3150 0.3150 0.2800 0.2899 43,989 -0.02(-6.48%)
Feb 06, 2018 0.3100 0.3100 0.2900 0.3100 63,514 -0.00(-0.06%)
Feb 05, 2018 0.3050 0.3300 0.3050 0.3102 196,006 -0.02(-6.00%)
Feb 02, 2018 0.3399 0.3400 0.3050 0.3300 180,071 -0.01(-2.08%)
Feb 01, 2018 0.3366 0.3598 0.3350 0.3370 85,718 +0.01(+2.12%)
Jan 31, 2018 0.3340 0.3530 0.3300 0.3300 106,246 -0.01(-2.71%)
Jan 30, 2018 0.3470 0.3470 0.3360 0.3392 117,703 -0.00(-1.17%)
Jan 29, 2018 0.3400 0.3517 0.3400 0.3432 70,599 +0.00(+0.88%)
Jan 26, 2018 0.3300 0.3600 0.3300 0.3402 164,376 -0.00(-0.64%)
Jan 25, 2018 0.3272 0.3600 0.3204 0.3424 115,125 +0.02(+6.50%)
Jan 24, 2018 0.3300 0.3340 0.3151 0.3215 112,502 -0.01(-2.58%)
Jan 23, 2018 0.3200 0.3300 0.3142 0.3300 87,693 +0.02(+5.06%)
Jan 22, 2018 0.3193 0.3193 0.3111 0.3141 65,551 +0.01(+1.95%)
Jan 19, 2018 0.3200 0.3300 0.3081 0.3081 116,408 -0.02(-6.64%)
Jan 18, 2018 0.3199 0.3570 0.3140 0.3300 542,050 +0.02(+5.10%)
Jan 17, 2018 0.3200 0.3300 0.3100 0.3140 80,460 -0.01(-4.33%)
Jan 16, 2018 0.3200 0.3350 0.3200 0.3282 86,881 -0.01(-2.03%)
Jan 12, 2018 0.3350 0.3350 0.3350 0 -0.00(-0.59%)
Jan 11, 2018 0.3232 0.3400 0.3052 0.3370 139,310 +0.01(+2.43%)
Jan 10, 2018 0.3234 0.3400 0.3234 0.3290 16,381 -0.01(-3.24%)
Jan 09, 2018 0.3260 0.3400 0.3260 0.3400 45,324 +0.02(+4.62%)
Jan 08, 2018 0.3200 0.3374 0.3200 0.3250 107,868 -0.01(-1.52%)
Jan 05, 2018 0.3264 0.3400 0.3180 0.3300 25,148 +0.00(+0.00%)
Jan 04, 2018 0.3116 0.3391 0.3104 0.3300 105,425 +0.02(+6.45%)
Jan 03, 2018 0.3162 0.3201 0.3100 0.3100 54,626 +0.00(+0.00%)
Jan 02, 2018 0.3100 0.3212 0.3100 0.3100 35,859 -0.01(-3.13%)
Dec 29, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Dec 28, 2017 0.3264 0.3400 0.3020 0.3100 154,720 -0.02(-4.62%)
Dec 27, 2017 0.3300 0.3400 0.3102 0.3250 78,715 +0.01(+1.56%)
Dec 26, 2017 0.3200 0.3300 0.3020 0.3200 70,421 +0.01(+3.23%)
Dec 22, 2017 0.2941 0.3198 0.2941 0.3100 33,729 +0.02(+5.44%)
Dec 21, 2017 0.3055 0.3208 0.2910 0.2940 125,543 +0.00(+1.03%)
Dec 20, 2017 0.2870 0.3300 0.2730 0.2910 160,865 +0.01(+4.56%)
Dec 19, 2017 0.2860 0.3000 0.2730 0.2783 126,003 -0.01(-2.52%)
Dec 18, 2017 0.2900 0.3010 0.2855 0.2855 80,546 -0.00(-1.21%)
Dec 15, 2017 0.2775 0.3010 0.2775 0.2890 130,158 +0.01(+4.14%)
Dec 14, 2017 0.2700 0.3243 0.2600 0.2775 438,066 +0.04(+18.09%)
Dec 13, 2017 0.2440 0.2850 0.2408 0.2350 196,280 +0.01(+2.44%)
Dec 12, 2017 0.2727 0.2800 0.2200 0.2294 252,286 -0.04(-15.72%)
Dec 11, 2017 0.2846 0.2971 0.2711 0.2722 94,773 +0.00(+0.41%)
Dec 08, 2017 0.2800 0.2900 0.2711 0.2711 111,673 -0.03(-9.63%)
Dec 07, 2017 0.2992 0.3080 0.2800 0.3000 79,270 +0.02(+5.26%)
Dec 06, 2017 0.3350 0.3390 0.2800 0.2850 197,727 -0.04(-13.37%)
Dec 05, 2017 0.3100 0.3500 0.2555 0.3290 378,328 +0.02(+7.87%)
Dec 04, 2017 0.2850 0.3073 0.2800 0.3050 329,570 +0.03(+12.96%)
Dec 01, 2017 0.2678 0.2900 0.2620 0.2700 162,315 +0.00(+0.00%)
Nov 30, 2017 0.2730 0.2758 0.2600 0.2700 165,602 +0.01(+3.85%)
Nov 29, 2017 0.2525 0.2800 0.2310 0.2600 126,700 +0.01(+4.00%)
Nov 28, 2017 0.2277 0.2777 0.2225 0.2500 429,618 +0.02(+9.41%)
Nov 27, 2017 0.2227 0.2389 0.2227 0.2285 133,939 +0.01(+2.79%)
Nov 24, 2017 0.2300 0.2310 0.2220 0.2223 10,621 +0.00(+0.59%)
Nov 22, 2017 0.2313 0.2313 0.2134 0.2210 39,895 -0.01(-3.91%)
Nov 21, 2017 0.2324 0.2324 0.2100 0.2300 122,761 -0.00(-1.03%)
Nov 20, 2017 0.2376 0.2400 0.2301 0.2324 62,738 -0.00(-0.77%)
Nov 17, 2017 0.2312 0.2342 0.2274 0.2342 19,752 +0.01(+2.49%)
Nov 16, 2017 0.2462 0.2469 0.2200 0.2285 73,174 -0.01(-4.19%)
Nov 15, 2017 0.2500 0.2500 0.2300 0.2385 39,553 -0.01(-2.65%)
Nov 14, 2017 0.2480 0.2500 0.2450 0.2450 46,114 -0.00(-1.21%)
Nov 13, 2017 0.2440 0.2504 0.2440 0.2480 15,822 +0.00(+1.64%)
Nov 10, 2017 0.2600 0.2600 0.2400 0.2440 15,010 -0.01(-2.40%)
Nov 09, 2017 0.2623 0.2700 0.2451 0.2500 31,770 +0.00(+0.00%)
Nov 08, 2017 0.2600 0.2650 0.2450 0.2500 33,688 -0.02(-5.66%)
Nov 07, 2017 0.2480 0.2800 0.2370 0.2650 119,558 +0.02(+7.20%)
Nov 06, 2017 0.2150 0.2493 0.2150 0.2472 54,000 +0.02(+7.48%)
Nov 03, 2017 0.2231 0.2395 0.2001 0.2300 74,964 +0.01(+3.09%)
Nov 02, 2017 0.2240 0.2240 0.2160 0.2231 37,371 -0.01(-3.46%)
Nov 01, 2017 0.2200 0.2390 0.2200 0.2311 39,897 +0.00(+0.48%)
Oct 31, 2017 0.2340 0.2341 0.2100 0.2300 153,232 -0.01(-4.56%)
Oct 30, 2017 0.2480 0.2201 0.2410 129,795 -0.01(-3.17%)
Oct 27, 2017 0.2472 0.2493 0.2351 0.2489 61,851 -0.00(-0.20%)
Oct 26, 2017 0.2520 0.2580 0.2350 0.2494 162,790 -0.00(-1.58%)
Oct 25, 2017 0.2520 0.2590 0.2430 0.2534 23,382 -0.01(-2.35%)
Oct 24, 2017 0.2540 0.2599 0.2400 0.2595 104,266 +0.02(+8.13%)
Oct 23, 2017 0.2600 0.2600 0.2400 0.2400 76,714 -0.02(-8.75%)
Oct 20, 2017 0.2401 0.2689 0.2325 0.2630 81,824 -0.01(-2.52%)
Oct 19, 2017 0.2580 0.2700 0.2502 0.2698 48,401 +0.01(+3.77%)
Oct 18, 2017 0.2750 0.2750 0.2500 0.2600 15,383 -0.01(-2.26%)
Oct 17, 2017 0.2767 0.2767 0.2500 0.2660 143,647 +0.00(+0.91%)
Oct 16, 2017 0.2600 0.2636 0.2400 0.2636 63,859 -0.01(-2.37%)
Oct 13, 2017 0.2720 0.2720 0.2650 0.2700 35,580 +0.00(+0.11%)
Oct 12, 2017 0.2765 0.2782 0.2650 0.2697 30,997 +0.00(+1.77%)
Oct 11, 2017 0.2850 0.2850 0.2530 0.2650 50,260 +0.01(+4.74%)
Oct 10, 2017 0.2560 0.2750 0.2500 0.2530 49,907 -0.00(-1.36%)
Oct 09, 2017 0.2647 0.2750 0.2530 0.2565 214,672 -0.01(-5.00%)
Oct 06, 2017 0.2610 0.2700 0.2610 0.2700 114,861 +0.01(+3.45%)
Oct 05, 2017 0.2750 0.2750 0.2400 0.2610 220,279 -0.01(-3.33%)
Oct 04, 2017 0.2745 0.2800 0.2500 0.2700 309,560 -0.00(-1.64%)
Oct 03, 2017 0.2900 0.2900 0.2745 0.2745 70,815 -0.01(-3.68%)
Oct 02, 2017 0.2900 0.2900 0.2850 0.2850 26,136 -0.00(-1.38%)
Sep 29, 2017 0.3000 0.3044 0.2801 0.2890 107,513 -0.01(-2.03%)
Sep 28, 2017 0.2900 0.2980 0.2803 0.2950 45,510 +0.01(+3.47%)
Sep 27, 2017 0.2900 0.2980 0.2851 0.2851 33,981 +0.00(+0.85%)
Sep 26, 2017 0.2850 0.3000 0.2802 0.2827 78,426 -0.01(-2.52%)
Sep 25, 2017 0.3000 0.3000 0.2901 0.2900 11,073 -0.01(-3.33%)
Sep 22, 2017 0.3055 0.3055 0.2850 0.3000 41,390 +0.00(+0.00%)
Sep 21, 2017 0.3000 0.3070 0.2900 0.3000 15,556 +0.00(+1.04%)
Sep 20, 2017 0.2925 0.3000 0.2901 0.2969 24,423 +0.01(+2.34%)
Sep 19, 2017 0.3046 0.3100 0.2901 0.2901 24,319 +0.00(+0.00%)
Sep 18, 2017 0.3100 0.3199 0.2901 0.2901 122,836 -0.03(-9.34%)
Sep 15, 2017 0.3045 0.3200 0.2900 0.3200 110,727 +0.03(+10.34%)
Sep 14, 2017 0.3100 0.3149 0.2801 0.2900 92,492 -0.01(-3.33%)
Sep 13, 2017 0.2900 0.3200 0.2900 0.3000 113,370 +0.00(+0.00%)
Sep 12, 2017 0.2960 0.3200 0.2800 0.3000 36,186 +0.01(+3.45%)
Sep 11, 2017 0.3006 0.3100 0.2800 0.2900 84,581 +0.00(+0.00%)
Sep 08, 2017 0.2960 0.2987 0.2850 0.2900 170,104 -0.01(-3.14%)
Sep 07, 2017 0.3136 0.3188 0.2900 0.2994 144,655 -0.02(-6.09%)
Sep 06, 2017 0.3100 0.3299 0.3000 0.3188 38,906 -0.00(-0.38%)
Sep 05, 2017 0.3200 0.3390 0.3100 0.3200 86,601 +0.00(+0.00%)
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.