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

Eastmain Res Inc (OP: EANRF )

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, 2018 0.2081 0.2081 0.2011 0.2011 24,400 +0.00(+0.05%)
Apr 27, 2018 0.2010 0.2010 0.2010 0.2010 5,000 -0.02(-9.87%)
Apr 25, 2018 0.2230 0.2230 0.2230 0 +0.00(+1.87%)
Apr 24, 2018 0.2110 0.2190 0.2070 0.2189 43,550 +0.01(+5.09%)
Apr 23, 2018 0.2126 0.2126 0.1988 0.2083 30,000 +0.00(+1.41%)
Apr 20, 2018 0.2100 0.2100 0.2054 0.2054 10,200 -0.02(-7.89%)
Apr 19, 2018 0.2110 0.2250 0.2050 0.2230 130,000 +0.01(+4.99%)
Apr 18, 2018 0.1980 0.2124 0.1980 0.2124 2,300 +0.00(+1.24%)
Apr 17, 2018 0.1861 0.2098 0.1861 0.2098 50,300 +0.02(+8.70%)
Apr 16, 2018 0.1929 0.1968 0.1858 0.1930 34,400 +0.00(+0.31%)
Apr 13, 2018 0.1662 0.1924 0.1662 0.1924 168,550 +0.02(+9.57%)
Apr 12, 2018 0.1900 0.1900 0.1756 0.1756 61,225 -0.00(-1.48%)
Apr 11, 2018 0.1822 0.1822 0.1782 0.1782 37,700 -0.01(-5.48%)
Apr 09, 2018 0.1886 0.1886 0.1886 78,500 -0.00(-0.07%)
Apr 06, 2018 0.1840 0.1887 0.1840 0.1887 6,500 +0.01(+7.22%)
Apr 05, 2018 0.1886 0.1886 0.1759 0.1760 75,500 +0.00(+0.69%)
Apr 04, 2018 0.1852 0.1852 0.1730 0.1748 46,904 -0.01(-3.80%)
Apr 03, 2018 0.1666 0.1817 0.1666 0.1817 74,000 +0.01(+8.15%)
Apr 02, 2018 0.1604 0.1765 0.1604 0.1680 13,704 -0.01(-4.87%)
Mar 29, 2018 0.1766 0.1766 0.1766 0 +0.01(+6.07%)
Mar 28, 2018 0.1644 0.1665 0.1549 0.1665 18,000 -0.00(-1.48%)
Mar 27, 2018 0.1671 0.1690 0.1671 0.1690 4,080 +0.00(+1.32%)
Mar 26, 2018 0.1689 0.1689 0.1668 0.1668 7,000 +0.01(+4.25%)
Mar 23, 2018 0.1600 0.1729 0.1600 0.1600 40,790 +0.00(+2.04%)
Mar 22, 2018 0.1568 0.1614 0.1501 0.1568 263,000 +0.00(+1.23%)
Mar 21, 2018 0.1709 0.1748 0.1380 0.1549 586,100 -0.01(-6.40%)
Mar 20, 2018 0.1596 0.1655 0.1596 0.1655 39,700 +0.01(+3.89%)
Mar 19, 2018 0.1700 0.1744 0.1593 0.1593 43,375 -0.01(-6.35%)
Mar 16, 2018 0.1700 0.1759 0.1700 0.1701 10,200 -0.00(-2.41%)
Mar 15, 2018 0.1791 0.1800 0.1700 0.1743 73,000 -0.00(-1.86%)
Mar 14, 2018 0.1776 0.1796 0.1776 0.1776 14,000 +0.00(+1.49%)
Mar 13, 2018 0.1809 0.1809 0.1750 0.1750 32,700 -0.02(-7.95%)
Mar 12, 2018 0.1773 0.1901 0.1741 0.1901 37,500 +0.02(+9.64%)
Mar 09, 2018 0.1773 0.1773 0.1734 0.1734 18,000 -0.01(-3.40%)
Mar 08, 2018 0.1758 0.1796 0.1726 0.1795 45,900 -0.00(-0.28%)
Mar 07, 2018 0.1740 0.1832 0.1740 0.1800 57,250 +0.00(+0.00%)
Mar 06, 2018 0.1800 0.1920 0.1733 0.1800 69,600 -0.01(-3.59%)
Mar 05, 2018 0.1830 0.1867 0.1722 0.1867 30,500 +0.01(+3.72%)
Mar 02, 2018 0.1726 0.1874 0.1726 0.1800 11,200 +0.01(+3.27%)
Mar 01, 2018 0.1850 0.1850 0.1743 0.1743 14,000 -0.02(-9.88%)
Feb 28, 2018 0.1850 0.1934 0.1801 0.1934 61,000 +0.00(+1.79%)
Feb 27, 2018 0.2000 0.2000 0.1835 0.1900 74,185 -0.01(-2.86%)
Feb 26, 2018 0.1956 0.1956 0.1956 0.1956 50,000 +0.00(+0.05%)
Feb 23, 2018 0.1904 0.2035 0.1806 0.1955 164,752 +0.00(+2.36%)
Feb 22, 2018 0.1947 0.2000 0.1910 0.1910 75,224 -0.01(-6.83%)
Feb 21, 2018 0.2050 0.2050 0.2050 0.2050 3,000 -0.00(-0.29%)
Feb 20, 2018 0.2081 0.2112 0.2024 0.2056 74,138 -0.00(-1.63%)
Feb 16, 2018 0.2090 0.2090 0.2090 0 -0.00(-1.83%)
Feb 15, 2018 0.2129 0.2129 0.2129 0.2129 5,000 -0.02(-8.31%)
Feb 14, 2018 0.2057 0.2322 0.2057 0.2322 52,500 +0.03(+13.27%)
Feb 13, 2018 0.2040 0.2075 0.2040 0.2050 12,300 +0.00(+0.34%)
Feb 12, 2018 0.2182 0.2182 0.2043 0.2043 50,238 +0.00(+0.99%)
Feb 09, 2018 0.2200 0.2200 0.2023 0.2023 59,600 -0.01(-4.80%)
Feb 08, 2018 0.2125 0.2125 0.2125 0.2125 200 -0.00(-2.12%)
Feb 07, 2018 0.2210 0.2210 0.2105 0.2171 80,782 -0.00(-1.76%)
Feb 06, 2018 0.2286 0.2286 0.2173 0.2210 77,325 -0.01(-3.32%)
Feb 05, 2018 0.2286 0.2286 0.2219 0.2286 14,055 -0.01(-4.47%)
Feb 02, 2018 0.2271 0.2393 0.2271 0.2393 4,000 -0.01(-3.35%)
Jan 31, 2018 0.2476 0.2476 0.2476 0 +0.01(+5.36%)
Jan 30, 2018 0.2484 0.2484 0.2311 0.2350 91,500 -0.01(-2.93%)
Jan 29, 2018 0.2390 0.2421 0.2390 0.2421 16,892 -0.01(-2.69%)
Jan 26, 2018 0.2490 0.2516 0.2381 0.2488 26,900 -0.00(-1.11%)
Jan 25, 2018 0.2415 0.2528 0.2415 0.2516 33,500 +0.01(+3.28%)
Jan 24, 2018 0.2409 0.2453 0.2351 0.2436 60,900 +0.00(+1.80%)
Jan 23, 2018 0.2428 0.2428 0.2368 0.2393 31,500 -0.00(-0.29%)
Jan 22, 2018 0.2447 0.2471 0.2400 0.2400 29,200 -0.01(-3.26%)
Jan 19, 2018 0.2389 0.2485 0.2389 0.2481 92,000 -0.00(-1.16%)
Jan 18, 2018 0.2561 0.2561 0.2426 0.2510 11,650 -0.00(-1.91%)
Jan 17, 2018 0.2512 0.2619 0.2429 0.2559 58,800 +0.01(+3.19%)
Jan 16, 2018 0.2637 0.2637 0.2480 0.2480 230,700 -0.01(-5.42%)
Jan 12, 2018 0.2622 0.2622 0.2622 0 +0.01(+3.27%)
Jan 11, 2018 0.2609 0.2645 0.2539 0.2539 72,983 +0.00(+1.48%)
Jan 10, 2018 0.2458 0.2584 0.2458 0.2502 25,930 +0.00(+1.30%)
Jan 09, 2018 0.2600 0.2630 0.2466 0.2470 42,492 -0.02(-6.30%)
Jan 08, 2018 0.2690 0.2690 0.2600 0.2636 48,100 +0.01(+3.74%)
Jan 05, 2018 0.2605 0.2708 0.2541 0.2541 31,450 -0.01(-2.65%)
Jan 04, 2018 0.2455 0.2620 0.2455 0.2610 21,935 -0.00(-0.38%)
Jan 03, 2018 0.2700 0.2700 0.2620 0.2620 36,810 -0.01(-4.38%)
Jan 02, 2018 0.2685 0.2800 0.2622 0.2740 134,317 +0.00(+0.37%)
Dec 29, 2017 0.2730 0.2730 0.2730 0 +0.02(+6.06%)
Dec 28, 2017 0.2520 0.2643 0.2519 0.2574 54,310 -0.00(-1.42%)
Dec 27, 2017 0.2570 0.2611 0.2520 0.2611 107,000 -0.01(-4.08%)
Dec 26, 2017 0.2870 0.2870 0.2370 0.2722 83,635 +0.02(+8.29%)
Dec 22, 2017 0.2370 0.2533 0.2370 0.2514 29,000 +0.01(+5.08%)
Dec 21, 2017 0.2331 0.2475 0.2331 0.2392 58,500 +0.00(+0.72%)
Dec 20, 2017 0.2304 0.2400 0.2300 0.2375 128,400 +0.01(+3.26%)
Dec 19, 2017 0.2400 0.2420 0.2300 0.2300 97,100 -0.01(-5.64%)
Dec 18, 2017 0.2430 0.2500 0.2430 0.2437 11,100 -0.00(-1.52%)
Dec 15, 2017 0.2345 0.2570 0.2345 0.2475 8,250 -0.00(-1.00%)
Dec 14, 2017 0.2334 0.2541 0.2334 0.2500 55,700 +0.01(+5.09%)
Dec 13, 2017 0.2340 0.2400 0.2326 0.2379 35,711 +0.01(+3.43%)
Dec 12, 2017 0.2450 0.2450 0.2300 0.2300 24,390 -0.02(-8.00%)
Dec 11, 2017 0.2500 0.2500 0.2500 0.2500 5,149 +0.01(+3.31%)
Dec 08, 2017 0.2440 0.2440 0.2400 0.2420 39,849 -0.00(-0.82%)
Dec 07, 2017 0.2505 0.2505 0.2356 0.2440 13,021 +0.00(+1.67%)
Dec 06, 2017 0.2386 0.2422 0.2382 0.2400 24,679 +0.01(+2.70%)
Dec 05, 2017 0.2383 0.2405 0.2310 0.2337 19,300 -0.01(-3.95%)
Dec 04, 2017 0.2390 0.2390 0.2433 0 +0.00(+1.80%)
Dec 01, 2017 0.2390 0.2390 0.2390 0 +0.01(+3.21%)
Nov 30, 2017 0.2346 0.2346 0.2316 0.2316 5,600 -0.00(-0.70%)
Nov 29, 2017 0.2395 0.2420 0.2332 0.2332 69,000 -0.01(-5.20%)
Nov 28, 2017 0.2359 0.2460 0.2350 0.2460 6,101 +0.00(+1.65%)
Nov 27, 2017 0.2580 0.2590 0.2359 0.2420 266,714 -0.01(-4.20%)
Nov 24, 2017 0.2613 0.2613 0.2526 0.2526 17,500 -0.01(-3.73%)
Nov 22, 2017 0.2482 0.2624 0.2482 0.2624 18,500 +0.01(+5.93%)
Nov 21, 2017 0.2605 0.2605 0.2453 0.2477 76,300 -0.00(-1.47%)
Nov 20, 2017 0.2631 0.2631 0.2450 0.2514 54,300 -0.01(-4.30%)
Nov 17, 2017 0.2550 0.2627 0.2444 0.2627 119,200 +0.02(+9.46%)
Nov 16, 2017 0.2395 0.2560 0.2315 0.2400 93,944 +0.02(+8.65%)
Nov 15, 2017 0.2185 0.2229 0.2170 0.2209 2,422 +0.00(+0.36%)
Nov 14, 2017 0.2188 0.2201 0.2188 0.2201 14,700 -0.00(-2.18%)
Nov 13, 2017 0.2200 0.2250 0.2200 0.2250 12,400 -0.00(-1.32%)
Nov 10, 2017 0.2400 0.2400 0.2266 0.2280 46,150 -0.01(-2.40%)
Nov 09, 2017 0.2296 0.2347 0.2296 0.2336 19,800 +0.00(+1.57%)
Nov 08, 2017 0.2227 0.2300 0.2181 0.2300 49,400 +0.00(+0.88%)
Nov 07, 2017 0.2319 0.2319 0.2280 0.2280 11,500 +0.00(+1.33%)
Nov 06, 2017 0.2200 0.2250 0.2200 0.2250 31,270 -0.01(-2.30%)
Nov 02, 2017 0.2303 0.2303 0.2303 0 -0.01(-2.48%)
Nov 01, 2017 0.2300 0.2400 0.2270 0.2361 38,650 +0.01(+2.36%)
Oct 31, 2017 0.2330 0.2340 0.2300 0.2307 99,700 -0.01(-3.07%)
Oct 30, 2017 0.2280 0.2380 0.2280 0.2380 4,900 +0.00(+1.19%)
Oct 27, 2017 0.2424 0.2424 0.2328 0.2352 126,500 -0.00(-2.00%)
Oct 26, 2017 0.2466 0.2500 0.2400 0.2400 93,300 -0.00(-1.92%)
Oct 25, 2017 0.2425 0.2558 0.2420 0.2447 59,200 -0.01(-2.48%)
Oct 24, 2017 0.2500 0.2569 0.2500 0.2509 2,451 +0.00(+1.54%)
Oct 23, 2017 0.2550 0.2633 0.2471 0.2471 88,700 -0.01(-4.96%)
Oct 20, 2017 0.2600 0.2600 0.2600 0.2600 15,250 +0.00(+0.70%)
Oct 19, 2017 0.2600 0.2684 0.2582 0.2582 103,000 -0.00(-1.17%)
Oct 18, 2017 0.2768 0.2768 0.2548 0.2612 24,450 +0.00(+0.48%)
Oct 17, 2017 0.2700 0.2730 0.2600 0.2600 54,472 -0.01(-2.07%)
Oct 16, 2017 0.2602 0.2762 0.2582 0.2655 75,050 -0.01(-2.78%)
Oct 13, 2017 0.2400 0.2731 0.2375 0.2731 91,800 +0.03(+11.24%)
Oct 12, 2017 0.2494 0.2494 0.2400 0.2455 72,000 -0.00(-0.93%)
Oct 11, 2017 0.2370 0.2478 0.2370 0.2478 24,600 -0.00(-0.80%)
Oct 10, 2017 0.2420 0.2552 0.2420 0.2498 35,015 -0.01(-3.18%)
Oct 09, 2017 0.2580 0.2580 0.2580 0.2580 5,000 +0.01(+5.31%)
Oct 06, 2017 0.2406 0.2530 0.2406 0.2450 39,000 +0.00(+0.12%)
Oct 05, 2017 0.2444 0.2500 0.2400 0.2447 19,600 -0.00(-0.66%)
Oct 04, 2017 0.2500 0.2510 0.2400 0.2463 21,564 +0.01(+2.59%)
Oct 03, 2017 0.2496 0.2525 0.2401 0.2401 75,400 -0.02(-6.83%)
Oct 02, 2017 0.2630 0.2630 0.2550 0.2577 18,760 -0.00(-0.88%)
Sep 29, 2017 0.2550 0.2643 0.2477 0.2600 16,837 +0.01(+3.17%)
Sep 28, 2017 0.2500 0.2649 0.2500 0.2520 125,220 +0.00(+0.80%)
Sep 27, 2017 0.2525 0.2617 0.2500 0.2500 25,044 +0.00(+0.00%)
Sep 26, 2017 0.2709 0.2779 0.2493 0.2500 126,200 -0.02(-8.73%)
Sep 25, 2017 0.2580 0.2829 0.2580 0.2739 99,000 +0.01(+4.54%)
Sep 22, 2017 0.2636 0.2636 0.2620 0.2620 7,000 +0.01(+2.34%)
Sep 21, 2017 0.2744 0.2744 0.2560 0.2560 103,000 -0.02(-6.74%)
Sep 20, 2017 0.2690 0.2745 0.2690 0.2745 14,000 +0.00(+1.67%)
Sep 19, 2017 0.2646 0.2801 0.2646 0.2700 9,500 -0.00(-0.15%)
Sep 18, 2017 0.2950 0.2950 0.2704 0.2704 177,500 -0.01(-5.12%)
Sep 15, 2017 0.2933 0.2933 0.2850 0.2850 7,000 -0.00(-1.49%)
Sep 14, 2017 0.2932 0.2932 0.2807 0.2893 55,772 -0.01(-3.31%)
Sep 13, 2017 0.2808 0.2992 0.2808 0.2992 33,500 +0.02(+8.17%)
Sep 12, 2017 0.2700 0.2807 0.2677 0.2766 119,323 -0.00(-0.72%)
Sep 11, 2017 0.3059 0.3059 0.2784 0.2786 27,399 -0.02(-6.51%)
Sep 08, 2017 0.3180 0.3180 0.2980 0.2980 18,500 -0.01(-3.53%)
Sep 07, 2017 0.2961 0.3089 0.2900 0.3089 19,513 +0.01(+2.97%)
Sep 06, 2017 0.2962 0.3060 0.2956 0.3000 51,780 +0.00(+1.08%)
Sep 05, 2017 0.2777 0.3009 0.2777 0.2968 40,900 +0.00(+0.27%)
Sep 01, 2017 0.2804 0.2960 0.2783 0.2960 107,100 +0.01(+2.07%)
Aug 31, 2017 0.2756 0.2913 0.2756 0.2900 28,497 +0.02(+8.61%)
Aug 30, 2017 0.2670 0.2670 0.2670 0.2670 8,000 +0.00(+0.53%)
Aug 29, 2017 0.2790 0.2790 0.2643 0.2656 23,830 +0.01(+2.15%)
Aug 28, 2017 0.2500 0.2600 0.2480 0.2600 218,100 +0.01(+5.48%)
Aug 25, 2017 0.2386 0.2500 0.2386 0.2465 40,780 +0.00(+0.04%)
Aug 24, 2017 0.2453 0.2473 0.2453 0.2464 2,202 -0.00(-1.08%)
Aug 23, 2017 0.2500 0.2500 0.2359 0.2491 76,247 +0.00(+1.67%)
Aug 22, 2017 0.2449 0.2450 0.2360 0.2450 51,228 -0.01(-2.00%)
Aug 21, 2017 0.2487 0.2500 0.2400 0.2500 11,417 -0.00(-1.81%)
Aug 18, 2017 0.2535 0.2590 0.2480 0.2546 28,658 +0.01(+5.21%)
Aug 17, 2017 0.2492 0.2500 0.2420 0.2420 175,400 -0.00(-1.43%)
Aug 16, 2017 0.2440 0.2455 0.2440 0.2455 15,000 +0.00(+1.87%)
Aug 15, 2017 0.2440 0.2488 0.2400 0.2410 23,580 -0.01(-2.03%)
Aug 14, 2017 0.2510 0.2510 0.2458 0.2460 20,275 -0.01(-3.68%)
Aug 11, 2017 0.2400 0.2554 0.2400 0.2554 22,068 +0.01(+2.16%)
Aug 10, 2017 0.2400 0.2585 0.2400 0.2500 52,792 +0.00(+0.00%)
Aug 09, 2017 0.2445 0.2500 0.2398 0.2500 38,000 +0.00(+0.00%)
Aug 08, 2017 0.2534 0.2534 0.2430 0.2500 47,707 -0.01(-4.58%)
Aug 07, 2017 0.2400 0.2620 0.2400 0.2620 25,400 +0.00(+0.38%)
Aug 04, 2017 0.2500 0.2610 0.2447 0.2610 22,050 +0.01(+2.23%)
Aug 03, 2017 0.2680 0.2680 0.2535 0.2553 38,000 -0.02(-6.52%)
Aug 02, 2017 0.2690 0.2731 0.2690 0.2731 30,500 -0.01(-2.81%)
Aug 01, 2017 0.2764 0.2810 0.2733 0.2810 7,050 +0.02(+8.49%)
Jul 31, 2017 0.2791 0.2794 0.2590 0.2590 119,070 -0.02(-7.50%)
Jul 28, 2017 0.2739 0.2874 0.2629 0.2800 140,757 +0.02(+5.74%)
Jul 27, 2017 0.2635 0.2680 0.2486 0.2648 85,659 +0.02(+6.56%)
Jul 26, 2017 0.2395 0.2520 0.2395 0.2485 51,262 +0.01(+2.77%)
Jul 25, 2017 0.2540 0.2540 0.2397 0.2418 35,600 -0.02(-6.17%)
Jul 24, 2017 0.2617 0.2660 0.2500 0.2577 18,180 -0.01(-2.50%)
Jul 21, 2017 0.2767 0.2807 0.2432 0.2643 92,653 -0.01(-2.11%)
Jul 20, 2017 0.2700 0.2712 0.2660 0.2700 7,881 -0.01(-1.82%)
Jul 19, 2017 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-2.34%)
Jul 18, 2017 0.2700 0.2816 0.2660 0.2816 18,100 +0.01(+2.14%)
Jul 17, 2017 0.2900 0.2900 0.2700 0.2757 52,370 -0.01(-2.24%)
Jul 14, 2017 0.2680 0.2820 0.2629 0.2820 185,700 +0.03(+11.29%)
Jul 13, 2017 0.2606 0.2606 0.2451 0.2534 14,700 +0.00(+0.44%)
Jul 12, 2017 0.2488 0.2544 0.2476 0.2523 22,490 +0.01(+5.13%)
Jul 11, 2017 0.2320 0.2459 0.2320 0.2400 101,855 -0.00(-1.03%)
Jul 10, 2017 0.2382 0.2495 0.2328 0.2425 43,835 -0.00(-1.02%)
Jul 07, 2017 0.2450 0.2460 0.2300 0.2450 50,990 -0.01(-2.70%)
Jul 06, 2017 0.2552 0.2552 0.2375 0.2518 48,802 -0.00(-0.91%)
Jul 05, 2017 0.2522 0.2541 0.2518 0.2541 58,000 -0.01(-2.27%)
Jul 03, 2017 0.2600 0.2600 0.2400 0.2600 2,600 +0.00(+0.54%)
Jun 30, 2017 0.2350 0.2586 0.2269 0.2586 93,125 +0.02(+7.75%)
Jun 29, 2017 0.2550 0.2600 0.2387 0.2400 232,775 -0.02(-5.88%)
Jun 28, 2017 0.2439 0.2550 0.2439 0.2550 43,261 +0.01(+2.00%)
Jun 27, 2017 0.2500 0.2557 0.2470 0.2500 214,225 +0.00(+1.09%)
Jun 26, 2017 0.2670 0.2670 0.2380 0.2473 206,300 -0.02(-8.27%)
Jun 23, 2017 0.2734 0.2766 0.2696 0.2696 24,283 -0.01(-1.96%)
Jun 22, 2017 0.2910 0.2920 0.2750 0.2750 57,900 +0.00(+0.00%)
Jun 21, 2017 0.2750 0.2750 0.2750 0.2750 44,000 +0.00(+0.62%)
Jun 20, 2017 0.2630 0.2733 0.2630 0.2733 3,400 -0.01(-3.09%)
Jun 19, 2017 0.2649 0.2820 0.2630 0.2820 13,500 +0.01(+4.60%)
Jun 16, 2017 0.2800 0.2800 0.2666 0.2696 57,611 +0.00(+1.47%)
Jun 15, 2017 0.2744 0.2760 0.2620 0.2657 31,189 +0.00(+0.19%)
Jun 14, 2017 0.3000 0.3000 0.2652 0.2652 74,682 -0.03(-9.77%)
Jun 13, 2017 0.2813 0.2939 0.2800 0.2939 22,700 +0.01(+2.16%)
Jun 12, 2017 0.2847 0.2877 0.2800 0.2877 21,266 -0.00(-0.48%)
Jun 09, 2017 0.2870 0.3000 0.2800 0.2891 20,234 -0.00(-0.31%)
Jun 08, 2017 0.2900 0.2939 0.2800 0.2900 41,500 -0.01(-3.33%)
Jun 07, 2017 0.3090 0.3091 0.2892 0.3000 15,514 -0.01(-3.54%)
Jun 06, 2017 0.2964 0.3110 0.2820 0.3110 139,067 +0.02(+7.24%)
Jun 05, 2017 0.2873 0.2950 0.2800 0.2900 40,150 -0.00(-0.14%)
Jun 02, 2017 0.2979 0.2980 0.2900 0.2904 30,618 -0.00(-0.55%)
Jun 01, 2017 0.2981 0.3015 0.2859 0.2920 399,000 -0.01(-2.34%)
May 31, 2017 0.2983 0.3048 0.2929 0.2990 60,281 -0.02(-5.08%)
May 30, 2017 0.3000 0.3330 0.3000 0.3150 13,798 +0.00(+0.00%)
May 26, 2017 0.3140 0.3170 0.2700 0.3150 8,717 +0.07(+26.00%)
May 25, 2017 0.3000 0.3000 0.2500 0.2500 12,000 -0.05(-16.67%)
May 24, 2017 0.3062 0.3141 0.2999 0.3000 6,532 +0.01(+3.45%)
May 23, 2017 0.3100 0.3210 0.2900 0.2900 88,260 -0.02(-6.45%)
May 22, 2017 0.3100 0.3300 0.2700 0.3100 9,835 -0.00(-0.32%)
May 19, 2017 0.3200 0.3200 0.3000 0.3110 45,700 -0.01(-2.81%)
May 18, 2017 0.3252 0.3252 0.3151 0.3200 7,142 -0.01(-2.23%)
May 17, 2017 0.3300 0.3400 0.3212 0.3273 211,366 +0.01(+3.97%)
May 16, 2017 0.3210 0.3300 0.3075 0.3148 106,850 +0.00(+0.41%)
May 15, 2017 0.3171 0.3300 0.3091 0.3135 61,977 -0.00(-0.79%)
May 12, 2017 0.3100 0.3160 0.3100 0.3160 201,000 +0.01(+3.67%)
May 11, 2017 0.2980 0.3160 0.2980 0.3048 273,450 +0.01(+2.08%)
May 10, 2017 0.2100 0.3050 0.2100 0.2986 62,450 -0.00(-0.47%)
May 09, 2017 0.2818 0.3000 0.2818 0.3000 181,239 +0.01(+3.45%)
May 08, 2017 0.2900 0.2900 0.2900 0.2900 17,900 -0.01(-3.20%)
May 05, 2017 0.3001 0.3200 0.2946 0.2996 124,200 -0.00(-1.12%)
May 04, 2017 0.3200 0.3200 0.2100 0.3030 225,350 -0.01(-4.11%)
May 03, 2017 0.3342 0.3351 0.3160 0.3160 17,150 -0.02(-6.51%)
May 02, 2017 0.3481 0.3640 0.3300 0.3380 94,438 -0.01(-2.31%)
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.