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

Nouveau Monde Graphite Inc (TSV: NOU )

3.080 UNCHANGED
Streaming Delayed Price Updated: 4:18 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, 2018 0.3050 0.3100 0.3000 0.3100 266,500 +0.01(+1.64%)
Apr 27, 2018 0.3100 0.3100 0.3000 0.3050 159,730 -0.01(-1.61%)
Apr 26, 2018 0.3150 0.3150 0.3100 0.3100 236,988 -0.01(-3.13%)
Apr 25, 2018 0.3300 0.3300 0.3150 0.3200 119,666 +0.00(+0.00%)
Apr 24, 2018 0.3350 0.3350 0.3150 0.3200 123,706 -0.01(-1.54%)
Apr 23, 2018 0.3400 0.3400 0.3250 0.3250 145,145 -0.01(-2.99%)
Apr 20, 2018 0.3300 0.3350 0.3200 0.3350 319,436 +0.02(+4.69%)
Apr 19, 2018 0.3200 0.3400 0.3200 0.3200 432,650 +0.01(+3.23%)
Apr 18, 2018 0.3200 0.3200 0.3000 0.3100 125,800 -0.01(-3.13%)
Apr 17, 2018 0.3200 0.3200 0.3150 0.3200 208,747 +0.00(+0.00%)
Apr 16, 2018 0.3200 0.3200 0.3100 0.3200 82,245 +0.00(+0.00%)
Apr 13, 2018 0.3150 0.3450 0.3150 0.3200 279,576 +0.00(+0.00%)
Apr 12, 2018 0.3000 0.3200 0.2950 0.3200 156,600 +0.02(+6.67%)
Apr 11, 2018 0.2950 0.3000 0.2950 0.3000 319,811 -0.01(-1.64%)
Apr 10, 2018 0.2850 0.3100 0.2850 0.3050 626,415 +0.01(+1.67%)
Apr 09, 2018 0.2900 0.3000 0.2900 0.3000 348,050 +0.01(+1.69%)
Apr 06, 2018 0.2900 0.3000 0.2850 0.2950 63,600 +0.00(+0.00%)
Apr 05, 2018 0.3000 0.3000 0.2900 0.2950 82,703 -0.01(-1.67%)
Apr 04, 2018 0.3050 0.3050 0.2800 0.3000 384,223 -0.01(-1.64%)
Apr 03, 2018 0.3100 0.3100 0.3050 0.3050 123,800 -0.01(-3.17%)
Apr 02, 2018 0.3100 0.3150 0.3050 0.3150 57,327 +0.01(+1.61%)
Mar 29, 2018 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Mar 28, 2018 0.3100 0.3150 0.3000 0.3150 91,020 +0.01(+1.61%)
Mar 27, 2018 0.3200 0.3200 0.3100 0.3100 122,343 -0.01(-1.59%)
Mar 26, 2018 0.3200 0.3200 0.3100 0.3150 280,080 +0.01(+3.28%)
Mar 23, 2018 0.3250 0.3250 0.3050 0.3050 180,400 -0.02(-6.15%)
Mar 22, 2018 0.3400 0.3400 0.3100 0.3250 309,722 -0.02(-5.80%)
Mar 21, 2018 0.3500 0.3550 0.3450 0.3450 140,079 +0.00(+0.00%)
Mar 20, 2018 0.3400 0.3500 0.3400 0.3450 159,394 +0.01(+2.99%)
Mar 19, 2018 0.3400 0.3400 0.3250 0.3350 113,197 -0.01(-1.47%)
Mar 16, 2018 0.3400 0.3550 0.3400 0.3400 276,942 +0.01(+1.49%)
Mar 15, 2018 0.3300 0.3450 0.3300 0.3350 281,100 +0.02(+4.69%)
Mar 14, 2018 0.3450 0.3450 0.3100 0.3200 293,182 -0.02(-5.88%)
Mar 13, 2018 0.3400 0.3400 0.3350 0.3400 97,350 +0.00(+0.00%)
Mar 12, 2018 0.3400 0.3500 0.3350 0.3400 309,700 +0.03(+9.68%)
Mar 09, 2018 0.3050 0.3650 0.3000 0.3100 515,615 +0.01(+1.64%)
Mar 08, 2018 0.3200 0.3200 0.3000 0.3050 221,760 -0.01(-1.61%)
Mar 07, 2018 0.3400 0.3400 0.3000 0.3100 340,585 -0.02(-6.06%)
Mar 06, 2018 0.3500 0.3500 0.3300 0.3300 122,855 -0.01(-4.35%)
Mar 05, 2018 0.3450 0.3600 0.3350 0.3450 200,200 +0.01(+2.99%)
Mar 02, 2018 0.3300 0.3450 0.3200 0.3350 120,555 +0.02(+4.69%)
Mar 01, 2018 0.3250 0.3400 0.3200 0.3200 197,996 -0.02(-5.88%)
Feb 28, 2018 0.3400 0.3400 0.3150 0.3400 248,518 -0.00(-1.45%)
Feb 27, 2018 0.3550 0.3550 0.3400 0.3450 179,241 -0.01(-2.82%)
Feb 26, 2018 0.3550 0.3650 0.3500 0.3550 73,000 -0.01(-1.39%)
Feb 23, 2018 0.3700 0.3700 0.3600 0.3600 14,800 -0.01(-2.70%)
Feb 22, 2018 0.3650 0.3700 0.3650 0.3700 77,210 +0.00(+0.00%)
Feb 21, 2018 0.3600 0.3700 0.3600 0.3700 159,436 +0.01(+1.37%)
Feb 20, 2018 0.3700 0.3750 0.3600 0.3650 319,550 +0.01(+2.82%)
Feb 16, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Feb 15, 2018 0.3600 0.3600 0.3500 0.3600 68,500 +0.00(+0.00%)
Feb 14, 2018 0.3550 0.3600 0.3500 0.3600 89,830 -0.01(-2.70%)
Feb 13, 2018 0.3700 0.3700 0.3650 0.3700 140,040 +0.01(+1.37%)
Feb 12, 2018 0.3800 0.3850 0.3650 0.3650 148,191 +0.01(+1.39%)
Feb 09, 2018 0.3700 0.3700 0.3400 0.3600 111,600 +0.01(+1.41%)
Feb 08, 2018 0.3800 0.3800 0.3550 0.3550 140,368 -0.03(-6.58%)
Feb 07, 2018 0.3750 0.3750 0.3600 0.3800 261,998 +0.03(+7.04%)
Feb 06, 2018 0.3400 0.3550 0.3350 0.3550 86,400 +0.01(+2.90%)
Feb 05, 2018 0.3500 0.3600 0.3500 0.3450 305,743 -0.02(-4.17%)
Feb 02, 2018 0.3750 0.3850 0.3600 0.3600 99,176 -0.01(-2.70%)
Feb 01, 2018 0.3700 0.3750 0.3600 0.3700 82,418 +0.00(+0.00%)
Jan 31, 2018 0.3800 0.3800 0.3650 0.3700 37,770 -0.01(-1.33%)
Jan 30, 2018 0.3850 0.3850 0.3500 0.3750 188,483 -0.01(-1.32%)
Jan 29, 2018 0.3850 0.3900 0.3700 0.3800 191,070 -0.01(-1.30%)
Jan 26, 2018 0.3900 0.3900 0.3750 0.3850 185,908 -0.01(-1.28%)
Jan 25, 2018 0.3900 0.3900 0.3800 0.3900 195,570 +0.01(+1.30%)
Jan 24, 2018 0.3900 0.3950 0.3800 0.3850 177,812 +0.00(+0.00%)
Jan 23, 2018 0.4000 0.4000 0.3850 0.3850 180,577 -0.02(-3.75%)
Jan 22, 2018 0.4050 0.4050 0.3850 0.4000 94,570 +0.00(+0.00%)
Jan 19, 2018 0.4100 0.4100 0.4000 0.4000 91,167 +0.00(+0.00%)
Jan 18, 2018 0.4300 0.4300 0.4000 0.4000 158,250 -0.03(-6.98%)
Jan 17, 2018 0.4300 0.4300 0.4150 0.4300 100,325 +0.01(+1.18%)
Jan 16, 2018 0.4200 0.4350 0.4000 0.4250 444,336 +0.01(+1.19%)
Jan 15, 2018 0.4300 0.4350 0.4200 0.4200 204,025 +0.00(+0.00%)
Jan 12, 2018 0.4100 0.4300 0.4100 0.4200 243,930 +0.01(+2.44%)
Jan 11, 2018 0.4150 0.4150 0.3800 0.4100 291,309 -0.01(-2.38%)
Jan 10, 2018 0.4450 0.4450 0.4100 0.4200 231,356 -0.02(-3.45%)
Jan 09, 2018 0.4350 0.4400 0.4300 0.4350 164,339 -0.01(-2.25%)
Jan 08, 2018 0.4400 0.4450 0.4400 0.4450 73,159 +0.01(+1.14%)
Jan 05, 2018 0.4450 0.4500 0.4400 0.4400 89,710 -0.01(-2.22%)
Jan 04, 2018 0.4500 0.4550 0.4400 0.4500 117,548 +0.01(+1.12%)
Jan 03, 2018 0.4350 0.4500 0.4300 0.4450 143,194 +0.01(+1.14%)
Jan 02, 2018 0.4450 0.4500 0.4300 0.4400 142,115 -0.01(-1.12%)
Dec 29, 2017 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Dec 28, 2017 0.4450 0.4500 0.4300 0.4500 178,850 +0.02(+4.65%)
Dec 27, 2017 0.4400 0.4550 0.4300 0.4300 198,078 -0.01(-1.15%)
Dec 22, 2017 0.4350 0.4400 0.4300 0.4350 60,520 -0.01(-2.25%)
Dec 21, 2017 0.4600 0.4600 0.4300 0.4450 72,200 -0.01(-1.11%)
Dec 20, 2017 0.4500 0.4600 0.4350 0.4500 73,247 +0.00(+0.00%)
Dec 19, 2017 0.4400 0.4500 0.4300 0.4500 139,066 +0.00(+0.00%)
Dec 18, 2017 0.4650 0.4700 0.4500 0.4500 102,762 +0.00(+0.00%)
Dec 15, 2017 0.4600 0.4700 0.4500 0.4500 80,905 -0.01(-2.17%)
Dec 14, 2017 0.4600 0.4700 0.4500 0.4600 118,744 +0.01(+2.22%)
Dec 13, 2017 0.4700 0.4700 0.4500 0.4500 69,375 -0.02(-3.23%)
Dec 12, 2017 0.4500 0.4750 0.4500 0.4650 267,035 +0.01(+2.20%)
Dec 11, 2017 0.4500 0.4750 0.4500 0.4550 222,869 +0.02(+4.60%)
Dec 08, 2017 0.4400 0.4500 0.4200 0.4350 183,915 +0.00(+0.00%)
Dec 07, 2017 0.4700 0.4800 0.4200 0.4350 579,323 -0.03(-5.43%)
Dec 06, 2017 0.4700 0.4750 0.4600 0.4600 84,240 -0.01(-2.13%)
Dec 05, 2017 0.4950 0.4950 0.4650 0.4700 313,181 -0.02(-4.08%)
Dec 04, 2017 0.4950 0.5000 0.4750 0.4900 469,046 +0.00(+0.00%)
Dec 01, 2017 0.4700 0.4900 0.4700 0.4900 294,618 +0.02(+3.16%)
Nov 30, 2017 0.4450 0.5000 0.4450 0.4750 737,666 +0.03(+7.95%)
Nov 29, 2017 0.4300 0.4400 0.4200 0.4400 99,500 +0.01(+1.15%)
Nov 28, 2017 0.4300 0.4400 0.4200 0.4350 88,000 +0.02(+3.57%)
Nov 27, 2017 0.4300 0.4350 0.4200 0.4200 201,930 -0.02(-4.55%)
Nov 24, 2017 0.4250 0.4450 0.4200 0.4400 135,104 +0.02(+3.53%)
Nov 23, 2017 0.4200 0.4250 0.4150 0.4250 55,050 -0.02(-3.41%)
Nov 22, 2017 0.4450 0.4500 0.4300 0.4400 120,000 -0.01(-2.22%)
Nov 21, 2017 0.4200 0.4500 0.4100 0.4500 192,353 +0.02(+4.65%)
Nov 20, 2017 0.4200 0.4300 0.4000 0.4300 169,157 +0.02(+6.17%)
Nov 17, 2017 0.4050 0.4150 0.4050 0.4050 125,608 +0.02(+3.85%)
Nov 16, 2017 0.4300 0.4300 0.3900 0.3900 307,308 -0.02(-6.02%)
Nov 15, 2017 0.3850 0.4350 0.3800 0.4150 602,618 +0.02(+5.06%)
Nov 14, 2017 0.4650 0.4650 0.3650 0.3950 978,159 -0.07(-14.13%)
Nov 13, 2017 0.4800 0.4900 0.4500 0.4600 424,811 -0.02(-4.17%)
Nov 10, 2017 0.4950 0.4950 0.4750 0.4800 137,281 -0.01(-2.04%)
Nov 09, 2017 0.4900 0.4950 0.4450 0.4900 542,114 +0.00(+0.00%)
Nov 08, 2017 0.5100 0.5200 0.4900 0.4900 294,115 -0.02(-3.92%)
Nov 07, 2017 0.5100 0.5100 0.4900 0.5100 355,991 -0.01(-1.92%)
Nov 06, 2017 0.5300 0.5300 0.5100 0.5200 292,921 -0.01(-1.89%)
Nov 03, 2017 0.4900 0.5300 0.4900 0.5300 581,804 +0.04(+8.16%)
Nov 02, 2017 0.5000 0.5000 0.4850 0.4900 255,425 +0.01(+2.08%)
Nov 01, 2017 0.4950 0.5000 0.4800 0.4800 262,739 -0.02(-4.00%)
Oct 31, 2017 0.4800 0.5200 0.4700 0.5000 454,527 +0.02(+3.09%)
Oct 30, 2017 0.4900 0.4950 0.4500 0.4850 286,419 -0.01(-1.02%)
Oct 27, 2017 0.4650 0.4950 0.4550 0.4900 409,302 +0.03(+6.52%)
Oct 26, 2017 0.4800 0.4800 0.4500 0.4600 346,350 +0.01(+2.22%)
Oct 25, 2017 0.5400 0.5400 0.4450 0.4500 1,850,817 -0.04(-8.16%)
Oct 24, 2017 0.4450 0.5000 0.4450 0.4900 525,152 +0.04(+8.89%)
Oct 23, 2017 0.4150 0.5100 0.4100 0.4500 1,534,116 -0.09(-16.67%)
Oct 20, 2017 0.3950 0.5400 0.3900 0.5400 772,337 +0.15(+38.46%)
Oct 19, 2017 0.3950 0.3950 0.3900 0.3900 183,396 +0.00(+0.00%)
Oct 18, 2017 0.3950 0.3950 0.3850 0.3900 47,700 -0.01(-2.50%)
Oct 17, 2017 0.3850 0.4000 0.3750 0.4000 302,800 +0.01(+1.27%)
Oct 16, 2017 0.3950 0.4000 0.3900 0.3950 269,875 +0.01(+1.28%)
Oct 13, 2017 0.3850 0.3950 0.3800 0.3900 139,100 +0.00(+0.00%)
Oct 12, 2017 0.3900 0.3950 0.3850 0.3900 117,000 +0.00(+0.00%)
Oct 11, 2017 0.3900 0.3950 0.3850 0.3900 163,400 +0.00(+0.00%)
Oct 10, 2017 0.3950 0.3950 0.3850 0.3900 68,119 +0.00(+0.00%)
Oct 06, 2017 0.3900 0.4000 0.3900 0.3900 162,432 +0.01(+2.63%)
Oct 05, 2017 0.3850 0.3900 0.3800 0.3800 184,660 -0.01(-1.30%)
Oct 04, 2017 0.3750 0.3850 0.3700 0.3850 81,330 +0.01(+2.67%)
Oct 03, 2017 0.3850 0.3850 0.3700 0.3750 173,195 -0.02(-3.85%)
Oct 02, 2017 0.3800 0.3900 0.3700 0.3900 120,350 +0.01(+2.63%)
Sep 29, 2017 0.3900 0.3900 0.3700 0.3800 174,600 +0.00(+0.00%)
Sep 28, 2017 0.3900 0.3900 0.3800 0.3800 257,930 -0.01(-2.56%)
Sep 27, 2017 0.3900 0.3900 618,630 +0.02(+4.00%)
Sep 26, 2017 0.3650 0.3750 0.3600 0.3750 119,630 +0.02(+4.17%)
Sep 25, 2017 0.3650 0.3650 0.3550 0.3600 165,138 +0.01(+1.41%)
Sep 22, 2017 0.3700 0.3750 0.3500 0.3550 297,131 -0.03(-6.58%)
Sep 21, 2017 0.3550 0.3800 0.3300 0.3800 406,028 +0.02(+4.11%)
Sep 20, 2017 0.3650 0.3800 0.3650 0.3650 465,790 +0.01(+1.39%)
Sep 19, 2017 0.3450 0.3850 0.3400 0.3600 782,670 +0.02(+5.88%)
Sep 18, 2017 0.3350 0.3450 0.3300 0.3400 429,388 +0.02(+4.62%)
Sep 15, 2017 0.3100 0.3250 0.3100 0.3250 476,282 +0.02(+4.84%)
Sep 14, 2017 0.3050 0.3150 0.3050 0.3100 104,150 +0.01(+1.64%)
Sep 13, 2017 0.3050 0.3050 0.3000 0.3050 331,100 +0.00(+0.00%)
Sep 12, 2017 0.3050 0.3050 0.3000 0.3050 128,130 +0.00(+0.00%)
Sep 11, 2017 0.3000 0.3050 0.2950 0.3050 277,200 +0.01(+1.67%)
Sep 08, 2017 0.3000 0.3000 0.2950 0.3000 111,740 +0.01(+1.69%)
Sep 07, 2017 0.3000 0.3000 0.2950 0.2950 110,000 -0.01(-1.67%)
Sep 06, 2017 0.3000 0.3000 0.2950 0.3000 125,300 +0.00(+0.00%)
Sep 05, 2017 0.3000 0.3000 0.2950 0.3000 142,561 +0.01(+1.69%)
Sep 01, 2017 0.2950 0.2950 0.2950 0.2950 136,249 +0.00(+0.00%)
Aug 31, 2017 0.3000 0.3000 0.2950 0.2950 61,000 -0.01(-1.67%)
Aug 30, 2017 0.3000 0.3000 0.2900 0.3000 199,200 -0.01(-1.64%)
Aug 29, 2017 0.3050 0.3050 0.3000 0.3050 74,000 +0.01(+1.67%)
Aug 28, 2017 0.3050 0.3100 0.3000 0.3000 387,133 +0.00(+0.00%)
Aug 25, 2017 0.3000 0.3000 0.3000 0.3000 41,700 +0.00(+0.00%)
Aug 24, 2017 0.3050 0.3050 0.2950 0.3000 93,400 +0.00(+0.00%)
Aug 23, 2017 0.3000 0.3000 0.2950 0.3000 124,500 +0.00(+0.00%)
Aug 22, 2017 0.3050 0.3050 0.3000 0.3000 47,500 -0.01(-1.64%)
Aug 21, 2017 0.3050 0.3050 0.3000 0.3050 188,250 -0.01(-1.61%)
Aug 18, 2017 0.3050 0.3100 0.3000 0.3100 210,000 +0.01(+3.33%)
Aug 17, 2017 0.3050 0.3150 0.3000 0.3000 212,438 -0.02(-4.76%)
Aug 16, 2017 0.3150 0.3150 0.3100 0.3150 97,500 +0.00(+0.00%)
Aug 15, 2017 0.3000 0.3150 0.3000 0.3150 318,500 +0.02(+5.00%)
Aug 14, 2017 0.2900 0.3000 0.2900 0.3000 168,000 +0.00(+0.00%)
Aug 11, 2017 0.3000 0.3000 0.2950 0.3000 100,000 +0.00(+0.00%)
Aug 10, 2017 0.3000 0.3000 0.2900 0.3000 319,230 +0.00(+0.00%)
Aug 09, 2017 0.3050 0.3050 0.3000 0.3000 81,000 +0.00(+0.00%)
Aug 08, 2017 0.3100 0.3100 0.3000 0.3000 140,603 -0.01(-1.64%)
Aug 04, 2017 0.3150 0.3150 0.3000 0.3050 121,100 -0.01(-3.17%)
Aug 03, 2017 0.3200 0.3200 0.3100 0.3150 51,500 +0.01(+1.61%)
Aug 02, 2017 0.3100 0.3200 0.3100 0.3100 90,500 +0.01(+1.64%)
Aug 01, 2017 0.3300 0.3300 0.3050 0.3050 271,566 -0.03(-7.58%)
Jul 31, 2017 0.3300 0.3350 0.3200 0.3300 308,440 +0.00(+0.00%)
Jul 28, 2017 0.3350 0.3350 0.3200 0.3300 212,748 +0.01(+1.54%)
Jul 27, 2017 0.3300 0.3400 0.3250 0.3250 413,885 +0.00(+0.00%)
Jul 26, 2017 0.3400 0.3400 0.3150 0.3250 470,487 -0.01(-2.99%)
Jul 25, 2017 0.3200 0.3450 0.3200 0.3350 2,055,149 +0.03(+9.84%)
Jul 24, 2017 0.3000 0.3100 0.3100 0.3050 133,000 -0.01(-1.61%)
Jul 21, 2017 0.3050 0.3100 0.3050 0.3100 140,000 +0.02(+5.08%)
Jul 20, 2017 0.3100 0.3100 0.2950 0.2950 183,654 -0.01(-1.67%)
Jul 19, 2017 0.3000 0.3000 0.3000 0.3000 15,000 -0.01(-1.64%)
Jul 18, 2017 0.3050 0.3100 0.3050 0.3050 82,150 +0.01(+1.67%)
Jul 17, 2017 0.2950 0.3000 0.2950 0.3000 81,000 -0.01(-1.64%)
Jul 14, 2017 0.3100 0.3000 0.3050 51,000 -0.01(-1.61%)
Jul 13, 2017 0.2950 0.3100 0.2950 0.3100 63,000 +0.02(+6.90%)
Jul 12, 2017 0.3000 0.3100 0.2850 0.2900 148,000 -0.01(-1.69%)
Jul 11, 2017 0.3000 0.3000 0.2900 0.2950 25,500 -0.01(-1.67%)
Jul 10, 2017 0.3000 0.3150 0.3000 0.3000 117,900 +0.01(+3.45%)
Jul 07, 2017 0.3050 0.3150 0.2900 0.2900 369,500 -0.02(-4.92%)
Jul 06, 2017 0.2950 0.3050 0.2950 0.3050 239,000 +0.01(+1.67%)
Jul 05, 2017 0.2900 0.3000 0.2900 0.3000 78,941 +0.02(+7.14%)
Jul 04, 2017 0.2800 0.2850 0.2800 0.2800 33,904 +0.00(+0.00%)
Jul 03, 2017 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 30, 2017 0.2800 0.2800 0.2750 0.2800 79,868 +0.01(+1.82%)
Jun 29, 2017 0.2800 0.2800 0.2750 0.2750 96,500 -0.01(-3.51%)
Jun 28, 2017 0.2900 0.2900 0.2800 0.2850 61,000 +0.00(+0.00%)
Jun 27, 2017 0.2850 0.2850 0.2750 0.2850 131,329 -0.01(-1.72%)
Jun 26, 2017 0.2900 0.2900 0.2900 0.2900 39,900 +0.00(+0.00%)
Jun 23, 2017 0.2850 0.2900 0.2850 0.2900 72,000 +0.01(+1.75%)
Jun 22, 2017 0.2900 0.2900 0.2800 0.2850 125,450 +0.00(+1.79%)
Jun 21, 2017 0.2850 0.2950 0.2800 0.2800 83,000 -0.01(-5.08%)
Jun 20, 2017 0.2900 0.2950 0.2900 0.2950 32,500 +0.01(+1.72%)
Jun 19, 2017 0.2900 0.2900 0.2900 0.2900 40,500 +0.00(+0.00%)
Jun 16, 2017 0.2850 0.2900 0.2850 0.2900 58,000 +0.01(+5.45%)
Jun 15, 2017 0.2900 0.2900 0.2750 0.2750 165,666 -0.01(-5.17%)
Jun 14, 2017 0.3000 0.3000 0.2900 0.2900 196,709 -0.01(-3.33%)
Jun 13, 2017 0.3050 0.3100 0.3000 0.3000 156,200 +0.00(+0.00%)
Jun 12, 2017 0.3150 0.3150 0.3000 0.3000 103,598 -0.02(-4.76%)
Jun 09, 2017 0.3100 0.3150 0.3100 0.3150 37,500 +0.01(+1.61%)
Jun 08, 2017 0.3050 0.3100 0.3050 0.3100 101,500 -0.01(-3.13%)
Jun 07, 2017 0.3050 0.3200 0.3050 0.3200 33,500 +0.02(+4.92%)
Jun 06, 2017 0.3200 0.3200 0.3050 0.3050 60,800 +0.01(+1.67%)
Jun 05, 2017 0.3200 0.3400 0.3000 0.3000 147,500 +0.00(+0.00%)
Jun 02, 2017 0.3200 0.3200 0.3000 0.3000 453,275 -0.02(-6.25%)
Jun 01, 2017 0.3350 0.3350 0.3200 0.3200 151,235 -0.01(-3.03%)
May 31, 2017 0.3200 0.3400 0.3200 0.3300 494,353 +0.02(+4.76%)
May 30, 2017 0.3000 0.3200 0.3000 0.3150 170,018 +0.02(+6.78%)
May 29, 2017 0.3000 0.3000 0.2900 0.2950 89,834 +0.00(+0.00%)
May 26, 2017 0.2900 0.3000 0.2900 0.2950 101,000 +0.00(+0.00%)
May 25, 2017 0.2900 0.3000 0.2900 0.2950 89,450 +0.01(+1.72%)
May 24, 2017 0.2800 0.2900 0.2800 0.2900 128,520 +0.01(+3.57%)
May 23, 2017 0.2800 0.2900 0.2800 0.2800 84,200 +0.01(+1.82%)
May 19, 2017 0.2750 0.2850 0.2700 0.2750 52,500 +0.02(+5.77%)
May 18, 2017 0.2750 0.2800 0.2600 0.2600 54,550 -0.02(-7.14%)
May 17, 2017 0.2750 0.2850 0.2750 0.2800 32,500 +0.00(+0.00%)
May 16, 2017 0.2800 0.2800 0.2750 0.2800 24,500 +0.00(+0.00%)
May 15, 2017 0.2800 0.2800 0.2800 0.2800 34,500 +0.00(+0.00%)
May 12, 2017 0.2750 0.2800 0.2650 0.2800 50,500 +0.01(+1.82%)
May 11, 2017 0.2650 0.2750 0.2650 0.2750 90,833 +0.01(+1.85%)
May 10, 2017 0.2800 0.2850 0.2650 0.2700 49,452 +0.01(+3.85%)
May 09, 2017 0.2700 0.2700 0.2600 0.2600 116,500 -0.01(-3.70%)
May 08, 2017 0.2750 0.2900 0.2600 0.2700 211,628 +0.00(+0.00%)
May 05, 2017 0.2700 0.2750 0.2600 0.2700 213,752 +0.01(+1.89%)
May 04, 2017 0.2800 0.2850 0.2650 0.2650 267,700 -0.02(-5.36%)
May 03, 2017 0.2800 0.2800 0.2700 0.2800 59,000 +0.00(+0.00%)
May 02, 2017 0.2800 0.2800 0.2750 0.2800 78,411 +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.