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

Cmoc Group Ltd (OP: CMCLF )

0.9686 +0.0248 (+2.63%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 24, 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 (%)
Apr 30, 2020 0.2700 0.2980 0.2700 0.2980 5,870 -0.01(-2.30%)
Apr 29, 2020 0.2700 0.3300 0.2700 0.3050 2,500 +0.03(+11.31%)
Apr 28, 2020 0.2740 0.2993 0.2740 0.2740 36,400 -0.02(-5.52%)
Apr 27, 2020 0.2570 0.2900 0.2570 0.2900 8,425 +0.00(+0.00%)
Apr 24, 2020 0.2700 0.2925 0.2700 0.2900 9,600 +0.00(+0.00%)
Apr 23, 2020 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Apr 22, 2020 0.2900 0.2900 0.2900 0.2900 4,000 -0.00(-0.85%)
Apr 21, 2020 0.2925 0.2925 0.2925 0.2925 1,000 +0.00(+0.86%)
Apr 20, 2020 0.3000 0.3000 0.2900 0.2900 9,100 -0.01(-3.33%)
Apr 17, 2020 0.3060 0.3060 0.2820 0.3000 62,500 +0.00(+0.00%)
Apr 16, 2020 0.3200 0.3200 0.2750 0.3000 5,500 +0.01(+1.69%)
Apr 13, 2020 0.2950 0.2950 0.2950 0 -0.01(-2.48%)
Apr 09, 2020 0.3025 0.3025 0.2750 0.3025 4,000 -0.00(-0.17%)
Apr 08, 2020 0.2900 0.3030 0.2750 0.3030 16,521 +0.01(+4.48%)
Apr 07, 2020 0.3000 0.3200 0.2900 0.2900 13,400 -0.01(-3.33%)
Apr 06, 2020 0.2701 0.3000 0.2701 0.3000 1,427 +0.01(+2.56%)
Apr 02, 2020 0.2925 0.2925 0.2925 0 +0.01(+4.46%)
Apr 01, 2020 0.2825 0.3100 0.2800 0.2800 13,489 +0.00(+0.00%)
Mar 31, 2020 0.2875 0.3019 0.2800 0.2800 5,650 +0.00(+0.90%)
Mar 30, 2020 0.3100 0.3100 0.2500 0.2775 10,578 -0.04(-11.90%)
Mar 27, 2020 0.3000 0.3150 0.3000 0.3150 4,000 +0.02(+7.69%)
Mar 26, 2020 0.2925 0.2925 0.2925 0.2925 1,000 +0.01(+4.46%)
Mar 25, 2020 0.2500 0.2990 0.2500 0.2800 9,159 -0.02(-6.67%)
Mar 24, 2020 0.2675 0.3150 0.2675 0.3000 254,179 +0.03(+12.15%)
Mar 23, 2020 0.2890 0.2890 0.2600 0.2675 25,700 -0.02(-7.76%)
Mar 20, 2020 0.2990 0.2990 0.2834 0.2900 253,300 -0.02(-6.15%)
Mar 19, 2020 0.3060 0.3090 0.2716 0.3090 1,950 -0.00(-0.32%)
Mar 18, 2020 0.3099 0.3100 0.2800 0.3100 13,650 +0.02(+7.27%)
Mar 17, 2020 0.3125 0.3350 0.2890 0.2890 6,600 +0.02(+5.59%)
Mar 16, 2020 0.2760 0.3280 0.2700 0.2737 90,633 -0.05(-15.26%)
Mar 13, 2020 0.3230 0.3310 0.3230 0.3230 3,300 -0.01(-2.59%)
Mar 12, 2020 0.3230 0.3428 0.3230 0.3316 62,921 -0.03(-7.24%)
Mar 11, 2020 0.3719 0.3719 0.3500 0.3575 40,600 +0.01(+2.14%)
Mar 10, 2020 0.3400 0.3660 0.3400 0.3500 12,614 +0.01(+2.94%)
Mar 09, 2020 0.3650 0.3650 0.3400 0.3400 54,338 -0.05(-12.30%)
Mar 06, 2020 0.3700 0.3900 0.3700 0.3877 63,600 +0.01(+3.11%)
Mar 05, 2020 0.3900 0.3910 0.3760 0.3760 40,028 -0.02(-6.00%)
Mar 04, 2020 0.3715 0.4000 0.3700 0.4000 11,750 +0.01(+2.96%)
Mar 03, 2020 0.4015 0.4015 0.3780 0.3885 5,400 +0.00(+0.65%)
Mar 02, 2020 0.3720 0.3860 0.3720 0.3860 13,900 +0.01(+2.25%)
Feb 28, 2020 0.3775 0.3775 0.3600 0.3775 1,100 -0.00(-0.40%)
Feb 27, 2020 0.3910 0.4000 0.3660 0.3790 55,010 -0.02(-5.25%)
Feb 26, 2020 0.3955 0.4000 0.3955 0.4000 3,100 +0.00(+0.00%)
Feb 25, 2020 0.4230 0.4230 0.3900 0.4000 24,108 +0.01(+2.56%)
Feb 24, 2020 0.3680 0.4130 0.3680 0.3900 30,500 -0.04(-8.71%)
Feb 21, 2020 0.4480 0.4480 0.4272 0.4272 9,700 -0.02(-5.07%)
Feb 20, 2020 0.4380 0.4565 0.4380 0.4500 7,354 +0.00(+0.00%)
Feb 19, 2020 0.4450 0.4625 0.4350 0.4500 38,928 -0.04(-8.16%)
Feb 18, 2020 0.5065 0.5230 0.4900 0.4900 85,523 -0.02(-4.67%)
Feb 14, 2020 0.4990 0.5150 0.4950 0.5140 286,600 +0.04(+7.64%)
Feb 13, 2020 0.4990 0.4990 0.4700 0.4775 33,206 -0.01(-2.55%)
Feb 12, 2020 0.4740 0.5040 0.4740 0.4900 206,535 +0.08(+19.51%)
Feb 11, 2020 0.3940 0.4150 0.3940 0.4100 2,591 -0.01(-2.40%)
Feb 10, 2020 0.4125 0.4201 0.4000 0.4201 49,763 +0.02(+6.09%)
Feb 07, 2020 0.4240 0.4240 0.3960 0.3960 6,700 -0.02(-4.58%)
Feb 06, 2020 0.3980 0.4270 0.3900 0.4150 40,461 +0.01(+3.36%)
Feb 05, 2020 0.3930 0.4100 0.3930 0.4015 3,795 -0.01(-2.07%)
Feb 04, 2020 0.3730 0.4100 0.3730 0.4100 13,690 +0.03(+7.05%)
Feb 03, 2020 0.3660 0.3830 0.3660 0.3830 24,623 -0.01(-1.54%)
Jan 31, 2020 0.3660 0.3890 0.3660 0.3890 20,700 +0.02(+5.14%)
Jan 30, 2020 0.3805 0.3900 0.3660 0.3700 36,542 -0.03(-7.50%)
Jan 29, 2020 0.4080 0.4080 0.4000 0.4000 7,670 -0.01(-2.44%)
Jan 28, 2020 0.4075 0.4100 0.4075 0.4100 3,916 -0.01(-1.20%)
Jan 27, 2020 0.3860 0.4150 0.3860 0.4150 31,060 +0.00(+0.07%)
Jan 24, 2020 0.4150 0.4150 0.4100 0.4147 20,400 +0.00(+1.15%)
Jan 23, 2020 0.4205 0.4205 0.4100 0.4100 41,070 -0.03(-7.34%)
Jan 22, 2020 0.4030 0.4425 0.4030 0.4425 19,000 +0.01(+2.91%)
Jan 21, 2020 0.4360 0.4380 0.4095 0.4300 33,423 -0.05(-10.17%)
Jan 17, 2020 0.4640 0.4787 0.4350 0.4787 161,700 +0.02(+4.75%)
Jan 16, 2020 0.4400 0.4650 0.4400 0.4570 39,529 -0.01(-1.27%)
Jan 15, 2020 0.4750 0.4750 0.4450 0.4629 27,232 -0.01(-1.51%)
Jan 14, 2020 0.4600 0.4750 0.4600 0.4700 58,044 +0.02(+4.56%)
Jan 13, 2020 0.4590 0.4590 0.4400 0.4495 39,831 +0.01(+2.16%)
Jan 10, 2020 0.4385 0.4572 0.4250 0.4400 126,700 -0.01(-1.23%)
Jan 09, 2020 0.4500 0.4600 0.4320 0.4455 13,900 +0.01(+2.48%)
Jan 08, 2020 0.4460 0.4470 0.4345 0.4347 17,470 +0.00(+1.09%)
Jan 07, 2020 0.4220 0.4390 0.4220 0.4300 12,427 +0.00(+0.00%)
Jan 06, 2020 0.4265 0.4400 0.4130 0.4300 38,438 -0.01(-2.05%)
Jan 03, 2020 0.4530 0.4600 0.4280 0.4390 340,900 -0.02(-3.83%)
Jan 02, 2020 0.4600 0.4600 0.4520 0.4565 37,190 +0.01(+1.22%)
Dec 31, 2019 0.4160 0.4510 0.4160 0.4510 76,900 +0.05(+11.36%)
Dec 30, 2019 0.4380 0.4500 0.4050 0.4050 95,550 -0.01(-2.76%)
Dec 27, 2019 0.4020 0.4250 0.4020 0.4165 426,600 +0.02(+5.98%)
Dec 26, 2019 0.3780 0.3930 0.3780 0.3930 13,138 +0.01(+1.81%)
Dec 24, 2019 0.3860 0.3860 0.3860 0.3860 14,000 +0.01(+2.12%)
Dec 23, 2019 0.3580 0.3940 0.3580 0.3780 15,893 -0.02(-4.06%)
Dec 20, 2019 0.3940 0.3940 0.3940 0.3940 600 +0.00(+1.03%)
Dec 19, 2019 0.3800 0.3900 0.3800 0.3900 19,800 +0.01(+1.83%)
Dec 18, 2019 0.3720 0.3835 0.3720 0.3830 8,591 -0.00(-0.52%)
Dec 17, 2019 0.3800 0.3940 0.3800 0.3850 3,823 +0.01(+1.32%)
Dec 16, 2019 0.3970 0.3970 0.3760 0.3800 44,883 +0.00(+0.16%)
Dec 13, 2019 0.3780 0.3800 0.3700 0.3794 28,000 +0.01(+1.85%)
Dec 12, 2019 0.3725 0.3725 0.3725 0.3725 5,000 +0.00(+0.68%)
Dec 11, 2019 0.3850 0.3850 0.3700 0.3700 16,310 -0.01(-1.86%)
Dec 10, 2019 0.3740 0.3770 0.3710 0.3770 15,015 +0.02(+4.49%)
Dec 09, 2019 0.3650 0.3800 0.3608 0.3608 7,600 +0.01(+3.17%)
Dec 06, 2019 0.3600 0.3750 0.3497 0.3497 125,600 +0.01(+2.85%)
Dec 05, 2019 0.3400 0.3450 0.3400 0.3400 19,096 +0.01(+2.84%)
Dec 04, 2019 0.3375 0.3375 0.3306 0.3306 4,067 -0.01(-3.47%)
Dec 03, 2019 0.3500 0.3500 0.3425 0.3425 13,200 +0.01(+2.24%)
Dec 02, 2019 0.3250 0.3400 0.3250 0.3350 9,000 +0.02(+4.69%)
Nov 29, 2019 0.3400 0.3400 0.3200 0.3200 52,100 -0.01(-3.03%)
Nov 27, 2019 0.3300 0.3400 0.3300 0.3300 51,500 +0.01(+2.48%)
Nov 25, 2019 0.3220 0.3220 0.3220 0 +0.02(+5.57%)
Nov 22, 2019 0.3125 0.3125 0.3050 0.3050 5,000 -0.01(-1.93%)
Nov 21, 2019 0.3175 0.3260 0.3110 0.3110 72,150 -0.00(-1.27%)
Nov 20, 2019 0.3370 0.3370 0.3150 0.3150 22,109 -0.02(-5.97%)
Nov 19, 2019 0.3170 0.3350 0.3170 0.3350 23,977 +0.00(+0.03%)
Nov 18, 2019 0.3180 0.3349 0.3180 0.3349 6,100 +0.02(+5.85%)
Nov 15, 2019 0.2996 0.3287 0.2996 0.3164 9,400 +0.01(+1.74%)
Nov 14, 2019 0.3100 0.3200 0.3100 0.3110 18,700 -0.01(-2.81%)
Nov 13, 2019 0.3100 0.3200 0.3100 0.3200 11,335 -0.02(-6.43%)
Nov 12, 2019 0.3420 0.3420 0.3420 0.3420 2,500 +0.01(+1.48%)
Nov 11, 2019 0.3250 0.3370 0.3250 0.3370 7,141 -0.00(-0.88%)
Nov 08, 2019 0.3400 0.3400 0.3400 0.3400 1,000 -0.00(-1.45%)
Nov 07, 2019 0.3600 0.3600 0.3400 0.3450 97,800 +0.00(+0.73%)
Nov 06, 2019 0.3630 0.3630 0.3425 0.3425 43,500 +0.01(+3.47%)
Nov 05, 2019 0.3400 0.3499 0.3310 0.3310 7,752 +0.01(+1.53%)
Nov 04, 2019 0.3260 0.3260 0.3260 0.3260 12,721 +0.01(+3.33%)
Nov 01, 2019 0.3260 0.3260 0.3050 0.3155 2,600 +0.01(+3.44%)
Oct 31, 2019 0.3140 0.3140 0.3050 0.3050 69,965 -0.02(-4.69%)
Oct 30, 2019 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+4.23%)
Oct 29, 2019 0.3198 0.3198 0.3070 0.3070 10,000 -0.01(-3.46%)
Oct 28, 2019 0.3180 0.3180 0.3180 0.3180 3,045 +0.00(+0.95%)
Oct 25, 2019 0.3300 0.3300 0.3150 0.3150 12,100 -0.02(-5.97%)
Oct 24, 2019 0.3350 0.3350 0.3350 0.3350 3,033 +0.01(+2.17%)
Oct 23, 2019 0.3142 0.3279 0.3050 0.3279 7,190 +0.01(+3.11%)
Oct 22, 2019 0.3300 0.3300 0.3180 0.3180 19,110 -0.01(-3.64%)
Oct 21, 2019 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+2.96%)
Oct 18, 2019 0.3239 0.3250 0.3100 0.3205 24,500 -0.01(-4.04%)
Oct 17, 2019 0.3250 0.3340 0.3250 0.3340 14,864 +0.01(+2.14%)
Oct 16, 2019 0.3214 0.3273 0.3214 0.3270 15,000 -0.01(-1.51%)
Oct 15, 2019 0.3320 0.3320 0.3320 0.3320 5,000 +0.01(+2.15%)
Oct 14, 2019 0.3350 0.3350 0.3250 0.3250 16,000 -0.00(-1.49%)
Oct 11, 2019 0.3242 0.3300 0.3242 0.3299 17,700 +0.00(+1.51%)
Oct 10, 2019 0.3200 0.3250 0.3200 0.3250 16,162 +0.01(+1.56%)
Oct 09, 2019 0.3300 0.3300 0.3200 0.3200 880 -0.01(-1.84%)
Oct 08, 2019 0.3223 0.3262 0.3223 0.3260 12,100 +0.01(+2.45%)
Oct 07, 2019 0.3253 0.3253 0.3182 0.3182 850 -0.00(-0.25%)
Oct 04, 2019 0.3200 0.3234 0.3190 0.3190 25,300 -0.01(-3.33%)
Oct 03, 2019 0.3244 0.3356 0.3244 0.3300 8,950 +0.00(+0.00%)
Oct 02, 2019 0.3300 0.3300 0.3300 0.3300 1,500 -0.00(-0.09%)
Oct 01, 2019 0.3287 0.3303 0.3225 0.3303 6,600 +0.00(+0.00%)
Sep 30, 2019 0.3376 0.3376 0.3300 0.3303 16,014 -0.01(-1.70%)
Sep 27, 2019 0.3360 0.3360 0.3360 0.3360 7,000 +0.01(+1.82%)
Sep 25, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.86%)
Sep 24, 2019 0.3242 0.3272 0.3242 0.3272 26,065 +0.00(+1.39%)
Sep 23, 2019 0.3227 0.3227 0.3227 0.3227 5,100 -0.00(-1.31%)
Sep 20, 2019 0.3352 0.3400 0.3270 0.3270 10,100 -0.01(-3.82%)
Sep 19, 2019 0.3318 0.3400 0.3318 0.3400 34,070 +0.01(+2.72%)
Sep 18, 2019 0.3362 0.3400 0.3310 0.3310 102,010 -0.01(-1.93%)
Sep 17, 2019 0.3300 0.3375 0.3288 0.3375 4,025 -0.01(-2.17%)
Sep 16, 2019 0.3423 0.3462 0.3423 0.3450 94,060 +0.00(+0.00%)
Sep 13, 2019 0.3452 0.3534 0.3450 0.3450 121,900 +0.02(+7.14%)
Sep 12, 2019 0.3254 0.3254 0.3200 0.3220 55,550 -0.00(-0.25%)
Sep 11, 2019 0.3228 0.3228 0.3228 0.3228 3,080 +0.00(+1.41%)
Sep 10, 2019 0.3183 0.3251 0.3183 0.3183 53,007 +0.00(+0.09%)
Sep 09, 2019 0.3130 0.3238 0.3130 0.3180 52,023 +0.03(+9.35%)
Sep 06, 2019 0.3181 0.3181 0.2908 0.2908 16,500 -0.02(-6.19%)
Sep 05, 2019 0.3086 0.3193 0.3086 0.3100 47,280 +0.02(+6.90%)
Sep 04, 2019 0.2900 0.2927 0.2900 0.2900 5,300 -0.00(-0.89%)
Sep 03, 2019 0.2855 0.2926 0.2855 0.2926 16,615 +0.02(+8.01%)
Aug 30, 2019 0.2654 0.2709 0.2654 0.2709 1,700 +0.00(+1.08%)
Aug 29, 2019 0.2461 0.2680 0.2461 0.2680 17,727 +0.01(+3.40%)
Aug 28, 2019 0.2592 0.2651 0.2592 0.2592 30,380 -0.00(-0.69%)
Aug 27, 2019 0.2645 0.2728 0.2610 0.2610 85,225 -0.01(-2.06%)
Aug 26, 2019 0.2665 0.2665 0.2665 0.2665 4,000 -0.00(-1.30%)
Aug 23, 2019 0.2668 0.2780 0.2668 0.2700 43,700 -0.01(-2.88%)
Aug 22, 2019 0.2819 0.2819 0.2780 0.2780 2,941 -0.01(-3.14%)
Aug 21, 2019 0.2909 0.2909 0.2870 0.2870 16,200 -0.00(-0.90%)
Aug 20, 2019 0.2862 0.2896 0.2862 0.2896 36,290 -0.01(-1.83%)
Aug 19, 2019 0.2980 0.3010 0.2905 0.2950 56,523 +0.02(+5.62%)
Aug 16, 2019 0.2745 0.2794 0.2745 0.2793 25,900 -0.01(-3.66%)
Aug 15, 2019 0.2901 0.2901 0.2899 0.2899 6,620 -0.01(-3.37%)
Aug 14, 2019 0.2700 0.3013 0.2700 0.3000 26,276 +0.01(+4.17%)
Aug 13, 2019 0.2891 0.2920 0.2857 0.2880 60,940 -0.01(-2.70%)
Aug 12, 2019 0.3050 0.3050 0.2900 0.2960 16,250 -0.00(-1.27%)
Aug 09, 2019 0.3067 0.3100 0.2998 0.2998 12,500 -0.00(-0.40%)
Aug 08, 2019 0.3112 0.3112 0.3008 0.3010 42,582 +0.00(+0.33%)
Aug 07, 2019 0.2950 0.3230 0.2950 0.3000 792,264 +0.04(+14.46%)
Aug 06, 2019 0.2704 0.2704 0.2621 0.2621 22,448 -0.01(-4.17%)
Aug 05, 2019 0.2776 0.2776 0.2735 0.2735 32,934 -0.02(-6.01%)
Aug 02, 2019 0.2910 0.2910 0.2910 0.2910 5,000 -0.01(-3.00%)
Aug 01, 2019 0.2931 0.3000 0.2852 0.3000 22,222 +0.01(+3.81%)
Jul 31, 2019 0.2950 0.2950 0.2830 0.2890 24,500 +0.00(+0.94%)
Jul 30, 2019 0.2863 0.2917 0.2863 0.2863 16,100 -0.00(-1.21%)
Jul 29, 2019 0.2963 0.2966 0.2898 0.2898 48,900 -0.01(-4.04%)
Jul 26, 2019 0.3040 0.3040 0.3020 0.3020 1,600 -0.00(-0.13%)
Jul 25, 2019 0.3000 0.3024 0.3000 0.3024 9,580 +0.00(+0.80%)
Jul 24, 2019 0.3017 0.3017 0.3000 0.3000 425 +0.00(+0.00%)
Jul 23, 2019 0.3000 0.3000 0.2946 0.3000 2,925 +0.00(+1.56%)
Jul 22, 2019 0.2998 0.2998 0.2954 0.2954 2,100 -0.01(-3.31%)
Jul 19, 2019 0.3008 0.3055 0.3008 0.3055 77,200 +0.01(+3.56%)
Jul 18, 2019 0.2950 0.3000 0.2950 0.2950 14,720 -0.00(-1.17%)
Jul 17, 2019 0.2999 0.3019 0.2950 0.2985 4,600 +0.00(+1.19%)
Jul 16, 2019 0.2960 0.3000 0.2950 0.2950 21,557 -0.01(-3.25%)
Jul 15, 2019 0.2915 0.3049 0.2915 0.3049 13,101 +0.01(+3.78%)
Jul 12, 2019 0.3007 0.3007 0.2925 0.2938 4,000 -0.00(-0.03%)
Jul 11, 2019 0.3000 0.3000 0.2939 0.2939 28,129 -0.01(-3.32%)
Jul 10, 2019 0.3028 0.3040 0.3020 0.3040 20,650 +0.00(+0.83%)
Jul 09, 2019 0.2930 0.3015 0.2930 0.3015 5,704 -0.00(-0.50%)
Jul 08, 2019 0.2964 0.3030 0.2964 0.3030 4,800 -0.01(-2.57%)
Jul 05, 2019 0.3115 0.3115 0.3080 0.3110 27,800 -0.00(-0.03%)
Jul 03, 2019 0.3142 0.3142 0.3100 0.3111 4,200 -0.01(-2.29%)
Jul 02, 2019 0.3238 0.3238 0.3130 0.3184 9,362 -0.01(-1.55%)
Jul 01, 2019 0.3200 0.3239 0.3200 0.3234 13,400 +0.01(+2.21%)
Jun 28, 2019 0.3150 0.3164 0.3130 0.3164 2,200 -0.00(-0.50%)
Jun 27, 2019 0.3110 0.3180 0.3110 0.3180 12,000 +0.01(+3.25%)
Jun 26, 2019 0.3141 0.3141 0.3080 0.3080 23,200 -0.00(-0.65%)
Jun 25, 2019 0.3100 0.3100 0.3100 0.3100 3,500 -0.00(-0.06%)
Jun 24, 2019 0.3111 0.3187 0.3102 0.3102 43,870 -0.01(-3.84%)
Jun 21, 2019 0.3222 0.3243 0.3210 0.3226 33,500 +0.00(+0.00%)
Jun 20, 2019 0.3226 0.3226 0.3226 0.3226 10,000 -0.01(-3.12%)
Jun 19, 2019 0.3250 0.3330 0.3250 0.3330 16,379 +0.01(+4.06%)
Jun 18, 2019 0.3122 0.3220 0.3122 0.3200 87,800 +0.01(+2.24%)
Jun 17, 2019 0.3137 0.3137 0.3130 0.3130 5,100 -0.00(-1.26%)
Jun 14, 2019 0.3170 0.3170 0.3100 0.3170 12,500 -0.00(-1.31%)
Jun 13, 2019 0.3212 0.3212 0.3212 0.3212 1,000 -0.00(-0.53%)
Jun 12, 2019 0.3229 0.3229 0.3229 0.3229 1,040 -0.00(-1.19%)
Jun 11, 2019 0.3227 0.3306 0.3227 0.3268 18,677 +0.01(+1.81%)
Jun 10, 2019 0.3135 0.3210 0.3135 0.3210 5,175 +0.01(+2.72%)
Jun 07, 2019 0.3090 0.3125 0.3090 0.3125 19,000 +0.01(+1.79%)
Jun 06, 2019 0.3099 0.3128 0.3070 0.3070 168,110 -0.00(-0.97%)
Jun 05, 2019 0.3027 0.3100 0.3027 0.3100 18,500 +0.01(+3.16%)
Jun 04, 2019 0.3011 0.3061 0.3005 0.3005 10,808 -0.01(-2.75%)
Jun 03, 2019 0.3090 0.3090 0.3090 0.3090 21,890 -0.00(-0.32%)
May 31, 2019 0.3150 0.3150 0.3060 0.3100 15,000 -0.01(-1.84%)
May 30, 2019 0.3151 0.3158 0.3119 0.3158 22,000 +0.01(+2.13%)
May 29, 2019 0.3100 0.3115 0.3092 0.3092 52,432 -0.00(-0.26%)
May 28, 2019 0.3081 0.3100 0.3036 0.3100 84,050 +0.01(+2.01%)
May 24, 2019 0.3015 0.3050 0.3000 0.3039 177,100 +0.00(+0.13%)
May 23, 2019 0.3027 0.3035 0.2990 0.3035 34,140 -0.02(-4.77%)
May 22, 2019 0.3263 0.3263 0.3187 0.3187 5,300 -0.02(-5.71%)
May 21, 2019 0.3244 0.3380 0.3244 0.3380 10,584 +0.02(+7.13%)
May 20, 2019 0.3153 0.3210 0.3100 0.3155 11,500 -0.01(-2.59%)
May 17, 2019 0.3236 0.3261 0.3210 0.3239 36,400 -0.01(-3.69%)
May 16, 2019 0.3363 0.3363 0.3363 0.3363 8,000 +0.01(+3.60%)
May 15, 2019 0.3196 0.3246 0.3153 0.3246 28,689 -0.00(-0.73%)
May 14, 2019 0.3193 0.3300 0.3193 0.3270 16,918 -0.01(-2.10%)
May 13, 2019 0.3360 0.3360 0.3340 0.3340 32,941 +0.00(+0.00%)
May 10, 2019 0.3290 0.3340 0.3290 0.3340 8,100 -0.00(-0.71%)
May 09, 2019 0.3347 0.3364 0.3270 0.3364 42,687 -0.02(-5.11%)
May 08, 2019 0.3469 0.3546 0.3390 0.3545 20,700 +0.00(+0.14%)
May 07, 2019 0.3540 0.3600 0.3540 0.3540 8,625 -0.00(-0.42%)
May 06, 2019 0.3609 0.3609 0.3500 0.3555 245,056 -0.02(-4.95%)
May 03, 2019 0.3703 0.3765 0.3703 0.3740 2,500 +0.00(+0.94%)
May 02, 2019 0.3667 0.3740 0.3667 0.3705 48,106 -0.00(-1.20%)
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.