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

Eco Atlantic Oil & Gas Ltd (TSV: EOG )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 0.4700 0.4800 0.4500 0.4700 126,975 +0.01(+3.30%)
Apr 29, 2020 0.4150 0.4550 0.4150 0.4550 141,377 +0.05(+13.75%)
Apr 28, 2020 0.3500 0.4000 0.3500 0.4000 115,647 +0.06(+17.65%)
Apr 27, 2020 0.3450 0.3450 0.3000 0.3400 66,097 -0.00(-1.45%)
Apr 24, 2020 0.3500 0.3500 0.3400 0.3450 73,647 -0.02(-4.17%)
Apr 23, 2020 0.3250 0.3600 0.3250 0.3600 57,513 +0.04(+12.50%)
Apr 22, 2020 0.3200 0.3200 0.3200 0.3200 8,917 +0.02(+4.92%)
Apr 21, 2020 0.3200 0.3200 0.3000 0.3050 81,595 -0.01(-1.61%)
Apr 20, 2020 0.3200 0.3200 0.2750 0.3100 77,292 -0.01(-1.59%)
Apr 17, 2020 0.3300 0.3350 0.3050 0.3150 34,400 -0.01(-1.56%)
Apr 16, 2020 0.3400 0.3650 0.3200 0.3200 25,218 -0.01(-3.03%)
Apr 15, 2020 0.3250 0.3600 0.3100 0.3300 113,619 -0.01(-2.94%)
Apr 14, 2020 0.3500 0.3500 0.3200 0.3400 136,573 -0.01(-2.86%)
Apr 13, 2020 0.3450 0.3500 0.3400 0.3500 40,829 -0.02(-5.41%)
Apr 09, 2020 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Apr 08, 2020 0.3650 0.3650 0.3450 0.3500 27,913 -0.02(-4.11%)
Apr 07, 2020 0.3750 0.3800 0.3300 0.3650 66,569 +0.02(+7.35%)
Apr 06, 2020 0.3400 0.3600 0.3300 0.3400 100,171 +0.04(+13.33%)
Apr 03, 2020 0.3000 0.3200 0.2800 0.3000 99,188 +0.01(+1.69%)
Apr 02, 2020 0.2800 0.3000 0.2750 0.2950 74,085 +0.01(+5.36%)
Apr 01, 2020 0.2750 0.2800 0.2750 0.2800 10,337 +0.01(+3.70%)
Mar 31, 2020 0.2750 0.2850 0.2700 0.2700 100,178 +0.00(+0.00%)
Mar 30, 2020 0.2700 0.2700 0.2600 0.2700 37,860 -0.01(-1.82%)
Mar 27, 2020 0.2800 0.2800 0.2700 0.2750 19,032 +0.01(+3.77%)
Mar 26, 2020 0.2700 0.2700 0.2550 0.2650 20,876 +0.01(+3.92%)
Mar 25, 2020 0.2350 0.2550 0.2200 0.2550 24,416 +0.04(+18.60%)
Mar 24, 2020 0.2600 0.2700 0.1950 0.2150 238,703 -0.04(-14.00%)
Mar 23, 2020 0.2550 0.2600 0.2500 0.2500 75,150 -0.01(-1.96%)
Mar 20, 2020 0.2800 0.2800 0.2500 0.2550 65,750 -0.02(-5.56%)
Mar 19, 2020 0.2250 0.2700 0.2250 0.2700 46,760 +0.01(+1.89%)
Mar 18, 2020 0.2750 0.2750 0.2200 0.2650 58,500 +0.01(+1.92%)
Mar 17, 2020 0.2900 0.2900 0.2000 0.2600 191,940 -0.02(-7.14%)
Mar 16, 2020 0.3000 0.3000 0.2500 0.2800 32,983 -0.04(-12.50%)
Mar 13, 2020 0.3300 0.3400 0.3100 0.3200 65,679 +0.00(+0.00%)
Mar 12, 2020 0.3400 0.3500 0.3000 0.3200 279,157 -0.04(-11.11%)
Mar 11, 2020 0.3400 0.3650 0.3300 0.3600 43,002 +0.01(+1.41%)
Mar 10, 2020 0.3500 0.3700 0.3400 0.3550 35,900 +0.02(+5.97%)
Mar 09, 2020 0.3000 0.3500 0.2950 0.3350 235,848 -0.02(-6.94%)
Mar 06, 2020 0.3950 0.4000 0.3550 0.3600 198,904 -0.04(-8.86%)
Mar 05, 2020 0.4600 0.4600 0.3900 0.3950 335,396 -0.07(-15.96%)
Mar 04, 2020 0.4750 0.4750 0.4600 0.4700 34,100 +0.00(+0.00%)
Mar 03, 2020 0.4900 0.5200 0.4700 0.4700 192,821 -0.02(-4.08%)
Mar 02, 2020 0.4750 0.5500 0.4750 0.4900 396,683 +0.01(+1.03%)
Feb 28, 2020 0.4600 0.4900 0.4500 0.4850 214,501 +0.02(+5.43%)
Feb 27, 2020 0.5100 0.5100 0.4400 0.4600 143,595 -0.10(-17.86%)
Feb 26, 2020 0.5100 0.5700 0.4950 0.5600 148,402 -0.01(-1.75%)
Feb 25, 2020 0.5900 0.6000 0.5400 0.5700 308,024 -0.02(-3.39%)
Feb 24, 2020 0.6000 0.6000 0.5600 0.5900 94,844 -0.04(-6.35%)
Feb 21, 2020 0.6100 0.6400 0.6100 0.6300 39,350 +0.02(+3.28%)
Feb 20, 2020 0.6100 0.6300 0.5900 0.6100 76,739 +0.01(+1.67%)
Feb 19, 2020 0.6300 0.6600 0.5700 0.6000 208,411 -0.01(-1.64%)
Feb 18, 2020 0.6200 1.130 0.5700 0.6100 1,807,957 -0.05(-7.58%)
Feb 14, 2020 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Feb 13, 2020 0.6500 0.6600 0.6200 0.6400 32,015 +0.01(+1.59%)
Feb 12, 2020 0.6500 0.6600 0.6300 0.6300 363,610 +0.04(+6.78%)
Feb 11, 2020 0.5900 0.6000 0.5700 0.5900 60,902 +0.00(+0.00%)
Feb 10, 2020 0.6100 0.6500 0.5800 0.5900 307,672 -0.04(-6.35%)
Feb 07, 2020 0.6600 0.6800 0.6000 0.6300 86,015 -0.05(-7.35%)
Feb 06, 2020 0.6800 0.6800 0.6300 0.6800 167,442 -0.02(-2.86%)
Feb 05, 2020 0.7200 0.7200 0.6800 0.7000 51,500 -0.01(-1.41%)
Feb 04, 2020 0.7400 0.7400 0.7000 0.7100 75,708 -0.03(-4.05%)
Feb 03, 2020 0.7400 0.7500 0.7100 0.7400 97,210 +0.01(+1.37%)
Jan 31, 2020 0.7300 0.7300 0.7200 0.7300 16,300 +0.00(+0.00%)
Jan 30, 2020 0.7300 0.7300 0.7100 0.7300 10,550 +0.01(+1.39%)
Jan 29, 2020 0.7500 0.7500 0.7100 0.7200 18,800 -0.03(-4.00%)
Jan 28, 2020 0.7000 0.7700 0.6900 0.7500 200,409 +0.08(+11.94%)
Jan 27, 2020 0.7200 0.7200 0.6600 0.6700 333,244 -0.06(-8.22%)
Jan 24, 2020 0.7600 0.7700 0.6500 0.7300 198,629 -0.02(-2.67%)
Jan 23, 2020 0.7800 0.7900 0.7500 0.7500 372,797 +0.00(+0.00%)
Jan 22, 2020 0.7600 0.7800 0.7500 0.7500 277,238 +0.01(+1.35%)
Jan 21, 2020 0.8100 0.8100 0.7400 0.7400 107,708 -0.05(-6.33%)
Jan 20, 2020 0.7900 0.7900 0.7800 0.7900 51,766 +0.01(+1.28%)
Jan 17, 2020 0.8400 0.8400 0.7500 0.7800 154,639 -0.05(-6.02%)
Jan 16, 2020 0.7700 0.8400 0.7700 0.8300 135,819 +0.07(+9.21%)
Jan 15, 2020 0.8000 0.8200 0.7400 0.7600 779,378 -0.28(-26.92%)
Jan 14, 2020 1.030 1.060 1.030 1.040 1,520 +0.01(+0.97%)
Jan 13, 2020 1.060 1.060 1.000 1.030 62,473 -0.05(-4.63%)
Jan 10, 2020 1.100 1.100 1.070 1.080 28,770 +0.00(+0.00%)
Jan 09, 2020 1.030 1.090 1.030 1.080 85,402 +0.04(+3.85%)
Jan 08, 2020 1.070 1.070 1.030 1.040 43,669 -0.03(-2.80%)
Jan 07, 2020 1.070 1.080 1.030 1.070 113,264 -0.03(-2.73%)
Jan 06, 2020 1.060 1.100 1.040 1.100 330,124 +0.09(+8.91%)
Jan 03, 2020 0.9900 1.050 0.9400 1.010 197,714 +0.07(+7.45%)
Jan 02, 2020 0.9300 0.9500 0.9300 0.9400 85,846 -0.04(-4.08%)
Dec 31, 2019 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Dec 30, 2019 0.9500 0.9500 0.9100 0.9500 6,130 +0.00(+0.00%)
Dec 27, 2019 0.9000 0.9500 0.8900 0.9500 44,425 +0.00(+0.00%)
Dec 24, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Dec 23, 2019 0.9300 0.9400 0.9200 0.9400 13,400 +0.04(+4.44%)
Dec 20, 2019 0.9400 0.9400 0.9000 0.9000 10,897 -0.02(-2.17%)
Dec 19, 2019 0.9400 0.9400 0.9000 0.9200 8,346 +0.00(+0.00%)
Dec 18, 2019 0.9100 0.9600 0.9000 0.9200 126,700 -0.02(-2.13%)
Dec 17, 2019 0.9100 0.9400 0.8700 0.9400 115,477 +0.00(+0.00%)
Dec 16, 2019 0.9000 0.9500 0.8800 0.9400 127,481 +0.04(+4.44%)
Dec 13, 2019 0.9100 0.9500 0.8700 0.9000 64,979 +0.02(+2.27%)
Dec 12, 2019 0.8500 0.8800 0.8300 0.8800 70,080 +0.06(+7.32%)
Dec 11, 2019 0.7700 0.8300 0.7700 0.8200 102,982 +0.03(+3.80%)
Dec 10, 2019 0.7400 0.7900 0.7300 0.7900 113,070 +0.06(+8.22%)
Dec 09, 2019 0.8000 0.8000 0.7200 0.7300 296,068 -0.17(-18.89%)
Dec 06, 2019 0.8900 0.9000 0.8700 0.9000 22,706 +0.01(+1.12%)
Dec 05, 2019 0.8800 0.8900 0.8600 0.8900 26,295 +0.05(+5.95%)
Dec 04, 2019 0.8600 0.9100 0.8400 0.8400 110,852 -0.02(-2.33%)
Dec 03, 2019 0.8800 0.9000 0.8200 0.8600 45,900 -0.04(-4.44%)
Dec 02, 2019 0.8600 0.9100 0.7700 0.9000 106,598 +0.08(+9.76%)
Nov 29, 2019 0.8400 0.8500 0.7800 0.8200 59,526 -0.02(-2.38%)
Nov 28, 2019 0.8600 0.8800 0.8300 0.8400 42,880 +0.00(+0.00%)
Nov 27, 2019 0.8500 0.8800 0.8400 0.8400 67,692 +0.00(+0.00%)
Nov 26, 2019 0.9000 0.9000 0.8200 0.8400 194,686 -0.07(-7.69%)
Nov 25, 2019 0.8900 0.9100 0.8600 0.9100 167,267 -0.10(-9.90%)
Nov 22, 2019 1.060 1.060 0.9500 1.010 400,947 +0.00(+0.00%)
Nov 21, 2019 0.9500 1.090 0.9500 1.010 426,217 +0.12(+13.48%)
Nov 20, 2019 0.8600 0.8900 0.8500 0.8900 152,391 -0.01(-1.11%)
Nov 19, 2019 0.9000 0.9100 0.8300 0.9000 644,280 +0.03(+3.45%)
Nov 18, 2019 0.9600 1.010 0.8100 0.8700 617,418 -0.18(-17.14%)
Nov 15, 2019 0.8900 1.050 0.8900 1.050 353,548 +0.20(+23.53%)
Nov 14, 2019 0.9500 1.000 0.8100 0.8500 1,127,109 -0.30(-26.09%)
Nov 13, 2019 1.140 1.180 1.010 1.150 1,704,476 -1.01(-46.76%)
Nov 12, 2019 2.210 2.210 2.120 2.160 47,280 -0.06(-2.70%)
Nov 11, 2019 2.220 2.280 2.210 2.220 59,982 +0.00(+0.00%)
Nov 08, 2019 2.180 2.250 2.180 2.220 25,200 +0.06(+2.78%)
Nov 07, 2019 2.220 2.220 2.150 2.160 42,058 -0.08(-3.57%)
Nov 06, 2019 2.230 2.240 2.150 2.240 67,849 -0.02(-0.88%)
Nov 05, 2019 2.300 2.330 2.240 2.260 18,664 -0.07(-3.00%)
Nov 04, 2019 2.290 2.340 2.270 2.330 94,281 +0.07(+3.10%)
Nov 01, 2019 2.270 2.270 2.210 2.260 31,816 +0.01(+0.44%)
Oct 31, 2019 2.220 2.270 2.210 2.250 80,570 +0.04(+1.81%)
Oct 30, 2019 2.170 2.210 2.110 2.210 62,814 +0.02(+0.91%)
Oct 29, 2019 2.210 2.220 2.110 2.190 69,092 +0.00(+0.00%)
Oct 28, 2019 2.250 2.250 2.140 2.190 40,577 +0.00(+0.00%)
Oct 25, 2019 2.230 2.240 2.160 2.190 30,500 +0.01(+0.46%)
Oct 24, 2019 2.210 2.270 2.160 2.180 77,427 -0.04(-1.80%)
Oct 23, 2019 2.270 2.270 2.200 2.220 77,450 -0.03(-1.33%)
Oct 22, 2019 2.270 2.290 2.200 2.250 110,938 -0.02(-0.88%)
Oct 21, 2019 2.300 2.310 2.250 2.270 52,713 -0.02(-0.87%)
Oct 18, 2019 2.350 2.350 2.230 2.290 111,750 -0.11(-4.58%)
Oct 17, 2019 2.410 2.420 2.340 2.400 66,560 -0.04(-1.64%)
Oct 16, 2019 2.400 2.470 2.350 2.440 31,067 -0.01(-0.41%)
Oct 15, 2019 2.440 2.550 2.420 2.450 125,795 +0.08(+3.38%)
Oct 11, 2019 2.370 2.370 2.370 0 +0.19(+8.72%)
Oct 10, 2019 2.100 2.260 2.100 2.180 111,937 +0.09(+4.31%)
Oct 09, 2019 2.140 2.230 2.060 2.090 257,238 -0.03(-1.42%)
Oct 08, 2019 2.380 2.380 2.100 2.120 270,102 -0.29(-12.03%)
Oct 07, 2019 2.450 2.450 2.350 2.410 62,828 -0.08(-3.21%)
Oct 04, 2019 2.480 2.490 2.440 2.490 26,733 +0.00(+0.00%)
Oct 03, 2019 2.500 2.510 2.450 2.490 75,819 -0.01(-0.40%)
Oct 02, 2019 2.550 2.580 2.470 2.500 222,215 -0.10(-3.85%)
Oct 01, 2019 2.600 2.630 2.560 2.600 360,843 +0.05(+1.96%)
Sep 30, 2019 2.490 2.550 2.480 2.550 61,529 +0.06(+2.41%)
Sep 27, 2019 2.510 2.510 2.470 2.490 45,769 -0.05(-1.97%)
Sep 26, 2019 2.360 2.550 2.360 2.540 262,632 +0.19(+8.09%)
Sep 25, 2019 2.480 2.480 2.350 2.350 104,954 -0.15(-6.00%)
Sep 24, 2019 2.580 2.580 2.380 2.500 80,466 -0.10(-3.85%)
Sep 23, 2019 2.630 2.650 2.570 2.600 173,947 -0.12(-4.41%)
Sep 20, 2019 2.470 2.720 2.410 2.720 270,120 +0.23(+9.24%)
Sep 19, 2019 2.580 2.580 2.390 2.490 230,969 -0.08(-3.11%)
Sep 18, 2019 2.570 2.620 2.550 2.570 83,887 +0.02(+0.78%)
Sep 17, 2019 2.760 2.760 2.490 2.550 639,502 -0.15(-5.56%)
Sep 16, 2019 2.880 2.950 2.680 2.700 806,563 -0.08(-2.88%)
Sep 13, 2019 2.850 2.930 2.750 2.780 426,642 +0.03(+1.09%)
Sep 12, 2019 2.750 2.820 2.650 2.750 232,870 +0.03(+1.10%)
Sep 11, 2019 2.800 2.800 2.630 2.720 402,215 -0.13(-4.56%)
Sep 10, 2019 2.800 2.910 2.720 2.850 408,479 +0.11(+4.01%)
Sep 09, 2019 2.750 2.820 2.710 2.740 270,014 +0.09(+3.40%)
Sep 06, 2019 2.450 2.700 2.440 2.650 604,441 +0.62(+30.54%)
Sep 05, 2019 2.720 2.780 1.940 2.030 607,608 -0.71(-25.91%)
Sep 04, 2019 2.550 2.740 2.520 2.740 280,770 +0.21(+8.30%)
Sep 03, 2019 2.540 2.570 2.460 2.530 134,992 +0.01(+0.40%)
Aug 30, 2019 2.520 2.520 2.520 0 +0.00(+0.00%)
Aug 29, 2019 2.520 2.590 2.480 2.520 124,593 +0.03(+1.20%)
Aug 28, 2019 2.590 2.650 2.470 2.490 457,397 -0.23(-8.46%)
Aug 27, 2019 2.700 2.740 2.500 2.720 341,814 +0.07(+2.64%)
Aug 26, 2019 2.500 2.690 2.490 2.650 219,435 +0.20(+8.16%)
Aug 23, 2019 2.410 2.550 2.370 2.450 450,577 -0.03(-1.21%)
Aug 22, 2019 2.250 2.490 2.230 2.480 411,000 +0.08(+3.33%)
Aug 21, 2019 2.400 2.500 2.310 2.400 798,522 -0.16(-6.25%)
Aug 20, 2019 2.150 2.570 2.120 2.560 1,009,999 +0.48(+23.08%)
Aug 19, 2019 2.030 2.160 2.020 2.080 899,408 +0.14(+7.22%)
Aug 16, 2019 1.860 1.940 1.860 1.940 332,218 +0.11(+6.01%)
Aug 15, 2019 1.790 1.840 1.770 1.830 130,555 +0.13(+7.65%)
Aug 14, 2019 1.870 1.900 1.660 1.700 465,688 -0.16(-8.60%)
Aug 13, 2019 1.800 1.900 1.800 1.860 573,297 +0.03(+1.64%)
Aug 12, 2019 1.930 2.010 1.770 1.830 1,830,708 +0.69(+60.53%)
Aug 09, 2019 1.140 1.160 1.110 1.140 377,533 -0.01(-0.87%)
Aug 08, 2019 1.170 1.170 1.090 1.150 135,540 +0.01(+0.88%)
Aug 07, 2019 1.120 1.170 1.050 1.140 162,379 +0.01(+0.88%)
Aug 06, 2019 1.130 1.150 1.100 1.130 141,601 -0.03(-2.59%)
Aug 02, 2019 1.160 1.160 1.160 0 -0.03(-2.52%)
Aug 01, 2019 1.180 1.190 1.140 1.190 41,144 +0.05(+4.39%)
Jul 31, 2019 1.100 1.180 1.100 1.140 239,444 -0.01(-0.87%)
Jul 30, 2019 1.290 1.290 1.150 1.150 87,486 -0.14(-10.85%)
Jul 29, 2019 1.310 1.320 1.260 1.290 344,892 +0.00(+0.00%)
Jul 26, 2019 1.250 1.320 1.220 1.290 277,164 +0.04(+3.20%)
Jul 25, 2019 1.210 1.270 1.180 1.250 234,548 +0.03(+2.46%)
Jul 24, 2019 1.220 1.270 1.120 1.220 199,325 +0.01(+0.83%)
Jul 23, 2019 1.180 1.210 1.030 1.210 364,081 +0.00(+0.00%)
Jul 22, 2019 1.280 1.280 1.190 1.210 305,585 -0.11(-8.33%)
Jul 19, 2019 1.320 1.320 1.290 1.320 27,300 -0.01(-0.75%)
Jul 18, 2019 1.290 1.330 1.290 1.330 23,152 +0.00(+0.00%)
Jul 17, 2019 1.340 1.340 1.260 1.330 4,740 +0.00(+0.00%)
Jul 16, 2019 1.330 1.370 1.330 1.330 164,305 -0.01(-0.75%)
Jul 15, 2019 1.340 1.340 1.280 1.340 23,791 -0.01(-0.74%)
Jul 12, 2019 1.330 1.360 1.330 1.350 42,880 +0.00(+0.00%)
Jul 11, 2019 1.340 1.370 1.330 1.350 58,514 -0.01(-0.74%)
Jul 10, 2019 1.320 1.360 1.280 1.360 86,272 +0.03(+2.26%)
Jul 09, 2019 1.360 1.390 1.250 1.330 57,428 -0.07(-5.00%)
Jul 08, 2019 1.340 1.400 1.330 1.400 76,489 +0.02(+1.45%)
Jul 05, 2019 1.350 1.380 1.350 1.380 29,195 +0.01(+0.73%)
Jul 04, 2019 1.360 1.370 1.310 1.370 14,587 -0.02(-1.44%)
Jul 03, 2019 1.430 1.440 1.360 1.390 6,302 -0.01(-0.71%)
Jul 02, 2019 1.450 1.450 1.340 1.400 32,825 -0.03(-2.10%)
Jun 28, 2019 1.430 1.430 1.430 0 -0.04(-2.72%)
Jun 27, 2019 1.470 1.470 1.460 1.470 21,772 +0.00(+0.00%)
Jun 26, 2019 1.490 1.500 1.460 1.470 18,030 -0.02(-1.34%)
Jun 25, 2019 1.480 1.510 1.470 1.490 66,494 +0.02(+1.36%)
Jun 24, 2019 1.480 1.520 1.460 1.470 104,980 -0.02(-1.34%)
Jun 21, 2019 1.520 1.520 1.470 1.490 25,420 -0.02(-1.32%)
Jun 20, 2019 1.520 1.520 1.500 1.510 27,454 +0.01(+0.67%)
Jun 19, 2019 1.500 1.510 1.480 1.500 40,185 -0.01(-0.66%)
Jun 18, 2019 1.510 1.520 1.490 1.510 9,252 +0.01(+0.67%)
Jun 17, 2019 1.530 1.530 1.480 1.500 17,530 -0.03(-1.96%)
Jun 14, 2019 1.500 1.530 1.490 1.530 60,577 +0.02(+1.32%)
Jun 13, 2019 1.540 1.540 1.500 1.510 44,910 -0.01(-0.66%)
Jun 12, 2019 1.500 1.550 1.500 1.520 150,284 -0.02(-1.30%)
Jun 11, 2019 1.540 1.560 1.500 1.540 181,357 +0.00(+0.00%)
Jun 10, 2019 1.490 1.540 1.480 1.540 43,565 +0.02(+1.32%)
Jun 07, 2019 1.540 1.540 1.490 1.520 24,058 +0.00(+0.00%)
Jun 06, 2019 1.520 1.530 1.490 1.520 54,158 -0.03(-1.94%)
Jun 05, 2019 1.530 1.550 1.520 1.550 54,765 +0.08(+5.44%)
Jun 04, 2019 1.500 1.520 1.460 1.470 162,766 -0.06(-3.92%)
Jun 03, 2019 1.540 1.540 1.510 1.530 46,210 -0.01(-0.65%)
May 31, 2019 1.510 1.540 1.510 1.540 47,680 +0.02(+1.32%)
May 30, 2019 1.530 1.530 1.460 1.520 87,018 -0.04(-2.56%)
May 29, 2019 1.500 1.560 1.480 1.560 103,898 +0.01(+0.65%)
May 28, 2019 1.520 1.560 1.500 1.550 60,408 +0.01(+0.65%)
May 27, 2019 1.550 1.580 1.520 1.540 20,481 -0.02(-1.28%)
May 24, 2019 1.480 1.560 1.470 1.560 302,318 +0.11(+7.59%)
May 23, 2019 1.430 1.460 1.420 1.450 184,401 -0.05(-3.33%)
May 22, 2019 1.540 1.540 1.460 1.500 64,503 -0.02(-1.32%)
May 21, 2019 1.620 1.620 1.480 1.520 73,422 -0.02(-1.30%)
May 17, 2019 1.540 1.540 1.540 0 -0.02(-1.28%)
May 16, 2019 1.610 1.610 1.500 1.560 234,901 -0.04(-2.50%)
May 15, 2019 1.680 1.680 1.600 1.600 281,607 -0.13(-7.51%)
May 14, 2019 1.630 1.770 1.600 1.730 823,683 +0.10(+6.13%)
May 13, 2019 1.650 1.650 1.580 1.630 384,710 -0.11(-6.32%)
May 10, 2019 1.420 1.860 1.420 1.740 1,053,650 +0.34(+24.29%)
May 09, 2019 1.410 1.430 1.390 1.400 1,779,595 -0.06(-4.11%)
May 08, 2019 1.400 1.460 1.400 1.460 322,314 +0.07(+5.04%)
May 07, 2019 1.390 1.400 1.390 1.390 135,480 -0.09(-6.08%)
May 06, 2019 1.300 1.490 1.300 1.480 165,631 +0.08(+5.71%)
May 03, 2019 1.390 1.400 1.380 1.400 34,642 -0.03(-2.10%)
May 02, 2019 1.440 1.440 1.370 1.430 145,648 -0.02(-1.38%)
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.