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

Lynas Corp (OP: LYSCF )

4.450 +0.090 (+2.06%)
Streaming Delayed Price Updated: 3:56 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 (%)
Dec 31, 2015 0.0681 0.0681 0.0681 0 -0.00(-1.76%)
Dec 30, 2015 0.0766 0.0766 0.0693 0.0693 507,619 +0.00(+0.43%)
Dec 29, 2015 0.0709 0.0709 0.0650 0.0690 175,350 +0.00(+7.49%)
Dec 28, 2015 0.0610 0.0660 0.0610 0.0642 86,448 -0.00(-4.19%)
Dec 24, 2015 0.0670 0.0670 0.0670 0 +0.01(+9.03%)
Dec 23, 2015 0.0602 0.0660 0.0602 0.0614 54,900 +0.00(+0.08%)
Dec 22, 2015 0.0610 0.0660 0.0610 0.0614 196,250 +0.00(+7.72%)
Dec 21, 2015 0.0515 0.0570 0.0515 0.0570 806,504 +0.01(+14.57%)
Dec 18, 2015 0.0500 0.0501 0.0450 0.0498 423,056 -0.00(-5.28%)
Dec 17, 2015 0.0550 0.0565 0.0518 0.0525 355,312 -0.00(-6.21%)
Dec 16, 2015 0.0593 0.0603 0.0542 0.0560 497,429 -0.01(-10.97%)
Dec 15, 2015 0.0693 0.0693 0.0629 0.0629 684,878 -0.01(-18.31%)
Dec 14, 2015 0.0854 0.0854 0.0760 0.0770 1,048,381 -0.01(-6.10%)
Dec 11, 2015 0.0830 0.0850 0.0820 0.0820 262,310 +0.00(+3.80%)
Dec 10, 2015 0.0781 0.0800 0.0780 0.0790 141,190 -0.00(-0.75%)
Dec 09, 2015 0.0781 0.0811 0.0780 0.0796 305,811 -0.00(-0.50%)
Dec 08, 2015 0.0833 0.0850 0.0800 0.0800 109,733 -0.01(-6.98%)
Dec 07, 2015 0.0880 0.0902 0.0860 0.0860 511,348 +0.00(+0.00%)
Dec 04, 2015 0.0905 0.0905 0.0860 0.0860 628,558 -0.01(-6.52%)
Dec 03, 2015 0.0899 0.0929 0.0899 0.0920 78,815 +0.00(+3.25%)
Dec 02, 2015 0.0888 0.0898 0.0800 0.0891 442,255 +0.01(+14.38%)
Dec 01, 2015 0.0750 0.0750 0.0750 0.0779 629,139 +0.00(+0.13%)
Nov 30, 2015 0.0800 0.0800 0.0770 0.0778 502,849 -0.01(-7.38%)
Nov 27, 2015 0.0919 0.0919 0.0840 0.0840 563,942 -0.01(-9.68%)
Nov 25, 2015 0.0930 0.0930 0.0930 0 +0.02(+25.68%)
Nov 24, 2015 0.0700 0.0793 0.0700 0.0740 2,109,817 +0.01(+10.45%)
Nov 23, 2015 0.0710 0.0670 529,800 +0.00(+3.08%)
Nov 20, 2015 0.0601 0.0670 0.0601 0.0650 141,200 +0.00(+4.50%)
Nov 19, 2015 0.0623 0.0650 0.0622 0.0622 204,936 +0.00(+0.32%)
Nov 18, 2015 0.0610 0.0640 0.0600 0.0620 388,131 +0.00(+1.81%)
Nov 17, 2015 0.0578 0.0630 0.0578 0.0609 794,046 +0.00(+5.00%)
Nov 16, 2015 0.0588 0.0588 0.0550 0.0580 104,800 -0.00(-1.69%)
Nov 13, 2015 0.0590 0.0590 0.0580 0.0590 141,749 +0.00(+0.00%)
Nov 12, 2015 0.0590 0.0590 0.0550 0.0590 148,077 +0.00(+0.00%)
Nov 11, 2015 0.0600 0.0600 0.0551 0.0590 194,200 -0.00(-0.17%)
Nov 10, 2015 0.0600 0.0640 0.0591 0.0591 1,514,264 +0.00(+3.68%)
Nov 09, 2015 0.0545 0.0570 0.0545 0.0570 476,625 +0.01(+14.00%)
Nov 06, 2015 0.0450 0.0500 0.0450 0.0500 255,933 +0.00(+6.38%)
Nov 05, 2015 0.0500 0.0500 0.0470 0.0470 539,265 -0.00(-4.86%)
Nov 04, 2015 0.0480 0.0505 0.0460 0.0494 838,769 +0.01(+17.62%)
Nov 03, 2015 0.0450 0.0450 0.0410 0.0420 104,904 +0.00(+5.00%)
Nov 02, 2015 0.0396 0.0410 0.0396 0.0400 130,610 -0.00(-4.08%)
Oct 30, 2015 0.0450 0.0450 0.0415 0.0417 142,400 -0.00(-3.02%)
Oct 29, 2015 0.0410 0.0450 0.0410 0.0430 37,225 -0.00(-2.27%)
Oct 28, 2015 0.0450 0.0450 0.0396 0.0440 80,725 -0.00(-3.30%)
Oct 27, 2015 0.0414 0.0455 0.0400 0.0455 12,900 +0.00(+1.11%)
Oct 26, 2015 0.0445 0.0462 0.0410 0.0450 155,156 -0.00(-0.27%)
Oct 23, 2015 0.0450 0.0460 0.0439 0.0451 155,950 +0.00(+0.27%)
Oct 22, 2015 0.0390 0.0450 0.0390 0.0450 754,850 +0.01(+19.36%)
Oct 21, 2015 0.0360 0.0379 0.0346 0.0377 548,170 +0.00(+4.72%)
Oct 20, 2015 0.0310 0.0360 0.0310 0.0360 535,250 +0.01(+18.42%)
Oct 19, 2015 0.0340 0.0340 0.0300 0.0304 1,930,104 -0.00(-8.43%)
Oct 16, 2015 0.0345 0.0370 0.0332 0.0332 281,452 -0.00(-7.52%)
Oct 15, 2015 0.0370 0.0370 0.0340 0.0359 1,120,684 -0.00(-2.97%)
Oct 14, 2015 0.0314 0.0380 0.0314 0.0370 2,192,110 +0.01(+28.03%)
Oct 13, 2015 0.0290 0.0299 0.0279 0.0289 341,376 -0.00(-6.77%)
Oct 12, 2015 0.0290 0.0320 0.0290 0.0310 397,540 +0.00(+14.56%)
Oct 09, 2015 0.0300 0.0314 0.0271 0.0271 494,272 -0.00(-3.70%)
Oct 08, 2015 0.0281 0.0281 0.0281 0.0281 13,410 -0.00(-4.42%)
Oct 07, 2015 0.0250 0.0294 0.0250 0.0294 587,500 +0.00(+2.08%)
Oct 06, 2015 0.0269 0.0288 0.0250 0.0288 27,550 +0.00(+3.60%)
Oct 05, 2015 0.0242 0.0278 0.0221 0.0278 384,826 +0.00(+15.83%)
Oct 02, 2015 0.0220 0.0257 0.0220 0.0240 77,700 -0.00(-0.83%)
Oct 01, 2015 0.0249 0.0258 0.0242 0.0242 82,600 +0.00(+0.41%)
Sep 30, 2015 0.0258 0.0258 0.0241 0.0241 319,000 -0.00(-4.74%)
Sep 29, 2015 0.0254 0.0262 0.0250 0.0253 568,940 -0.00(-7.58%)
Sep 28, 2015 0.0250 0.0278 0.0250 0.0274 521,650 +0.00(+2.53%)
Sep 25, 2015 0.0290 0.0292 0.0265 0.0267 479,338 -0.00(-7.93%)
Sep 24, 2015 0.0290 0.0290 0.0275 0.0290 364,695 +0.00(+4.09%)
Sep 23, 2015 0.0265 0.0298 0.0265 0.0279 112,000 -0.00(-0.85%)
Sep 22, 2015 0.0267 0.0285 0.0263 0.0281 112,224 +0.00(+6.66%)
Sep 21, 2015 0.0290 0.0292 0.0261 0.0263 230,566 -0.00(-9.16%)
Sep 18, 2015 0.0300 0.0300 0.0290 0.0290 22,200 +0.00(+0.00%)
Sep 17, 2015 0.0291 0.0308 0.0290 0.0290 14,500 -0.00(-3.33%)
Sep 16, 2015 0.0296 0.0308 0.0296 0.0300 425,500 +0.00(+1.35%)
Sep 15, 2015 0.0300 0.0300 0.0296 0.0296 26,077 -0.00(-4.21%)
Sep 14, 2015 0.0309 0.0309 0.0290 0.0309 501,825 -0.00(-0.32%)
Sep 11, 2015 0.0293 0.0319 0.0293 0.0310 627,187 +0.00(+3.33%)
Sep 10, 2015 0.0293 0.0300 0.0293 0.0300 17,000 +0.00(+7.14%)
Sep 09, 2015 0.0280 0.0289 0.0280 0.0280 577,227 +0.00(+0.00%)
Sep 08, 2015 0.0295 0.0295 0.0280 0.0280 242,867 +0.00(+2.00%)
Sep 04, 2015 0.0274 0.0274 0.0274 0 -0.00(-1.96%)
Sep 03, 2015 0.0271 0.0282 0.0266 0.0280 183,000 -0.00(-6.35%)
Sep 02, 2015 0.0240 0.0299 0.0240 0.0299 634,768 +0.00(+8.73%)
Sep 01, 2015 0.0250 0.0280 0.0240 0.0275 33,015 -0.00(-5.17%)
Aug 31, 2015 0.0278 0.0290 0.0278 0.0290 204,450 -0.00(-0.68%)
Aug 28, 2015 0.0296 0.0296 0.0275 0.0292 226,850 +0.00(+4.29%)
Aug 27, 2015 0.0261 0.0280 0.0260 0.0280 111,000 +0.00(+1.82%)
Aug 26, 2015 0.0250 0.0290 0.0220 0.0275 48,740 +0.00(+5.36%)
Aug 25, 2015 0.0275 0.0291 0.0261 0.0261 186,763 -0.00(-3.33%)
Aug 24, 2015 0.0285 0.0313 0.0222 0.0270 472,050 -0.00(-0.55%)
Aug 21, 2015 0.0300 0.0300 0.0272 0.0272 557,300 -0.00(-9.50%)
Aug 20, 2015 0.0300 0.0310 0.0260 0.0300 1,492,900 -0.00(-1.96%)
Aug 19, 2015 0.0310 0.0310 0.0295 0.0306 138,779 -0.00(-1.13%)
Aug 18, 2015 0.0305 0.0310 0.0300 0.0309 186,506 +0.00(+3.17%)
Aug 17, 2015 0.0278 0.0300 0.0270 0.0300 261,400 +0.00(+11.11%)
Aug 14, 2015 0.0230 0.0276 0.0230 0.0270 79,604 +0.00(+15.88%)
Aug 13, 2015 0.0266 0.0266 0.0232 0.0233 77,547 -0.00(-10.38%)
Aug 12, 2015 0.0231 0.0275 0.0231 0.0260 40,555 +0.00(+12.55%)
Aug 11, 2015 0.0231 0.0262 0.0231 0.0231 76,446 +0.00(+0.43%)
Aug 10, 2015 0.0260 0.0260 0.0230 0.0230 56,000 -0.00(-14.97%)
Aug 07, 2015 0.0251 0.0271 0.0251 0.0271 10,500 +0.00(+10.91%)
Aug 06, 2015 0.0231 0.0280 0.0231 0.0244 39,865 +0.00(+0.79%)
Aug 05, 2015 0.0280 0.0285 0.0240 0.0242 830,486 -0.00(-13.57%)
Aug 04, 2015 0.0260 0.0280 0.0260 0.0280 66,351 +0.00(+7.69%)
Aug 03, 2015 0.0230 0.0290 0.0230 0.0260 48,125 +0.00(+0.00%)
Jul 30, 2015 0.0260 0.0260 0.0260 0 -0.00(-10.03%)
Jul 29, 2015 0.0290 0.0295 0.0260 0.0289 92,300 +0.00(+7.04%)
Jul 28, 2015 0.0260 0.0276 0.0260 0.0270 4,700 +0.00(+0.00%)
Jul 27, 2015 0.0290 0.0290 0.0263 0.0270 299,139 -0.00(-10.00%)
Jul 24, 2015 0.0270 0.0300 0.0262 0.0300 111,300 +0.00(+14.50%)
Jul 23, 2015 0.0262 0.0262 0.0262 0.0262 228,200 +0.00(+0.00%)
Jul 22, 2015 0.0290 0.0290 0.0262 0.0262 2,870 -0.00(-9.66%)
Jul 21, 2015 0.0290 0.0300 0.0290 0.0290 70,670 +0.00(+0.00%)
Jul 20, 2015 0.0260 0.0301 0.0260 0.0290 195,794 +0.00(+0.00%)
Jul 17, 2015 0.0310 0.0310 0.0290 0.0290 151,800 +0.00(+0.00%)
Jul 16, 2015 0.0290 0.0292 0.0290 0.0290 75,834 +0.00(+0.00%)
Jul 15, 2015 0.0310 0.0310 0.0290 0.0290 94,950 +0.00(+7.41%)
Jul 14, 2015 0.0250 0.0290 0.0250 0.0270 82,585 +0.00(+8.00%)
Jul 13, 2015 0.0240 0.0270 0.0240 0.0250 180,185 -0.00(-16.67%)
Jul 10, 2015 0.0297 0.0300 0.0250 0.0300 49,400 +0.00(+3.09%)
Jul 09, 2015 0.0258 0.0291 0.0250 0.0291 36,000 +0.00(+16.40%)
Jul 08, 2015 0.0250 0.0262 0.0250 0.0250 381,000 +0.00(+0.00%)
Jul 07, 2015 0.0253 0.0280 0.0250 0.0250 179,800 +0.00(+0.00%)
Jul 06, 2015 0.0250 0.0290 0.0250 0.0250 220,157 -0.00(-10.71%)
Jul 02, 2015 0.0280 0.0280 0.0280 0 +0.00(+2.43%)
Jul 01, 2015 0.0270 0.0300 0.0270 0.0273 274,100 +0.00(+5.13%)
Jun 30, 2015 0.0261 0.0275 0.0260 0.0260 18,416 +0.00(+4.00%)
Jun 29, 2015 0.0264 0.0279 0.0248 0.0250 287,078 -0.00(-3.85%)
Jun 26, 2015 0.0264 0.0264 0.0260 0.0260 238,980 -0.00(-6.81%)
Jun 25, 2015 0.0280 0.0280 0.0260 0.0279 200,957 +0.00(+9.84%)
Jun 24, 2015 0.0275 0.0275 0.0249 0.0254 228,400 -0.00(-15.33%)
Jun 23, 2015 0.0292 0.0300 0.0260 0.0300 896,500 +0.00(+0.00%)
Jun 22, 2015 0.0292 0.0301 0.0292 0.0300 135,050 +0.00(+0.00%)
Jun 19, 2015 0.0310 0.0310 0.0300 0.0300 9,750 -0.00(-4.56%)
Jun 18, 2015 0.0309 0.0321 0.0309 0.0314 39,430 +0.00(+1.40%)
Jun 17, 2015 0.0301 0.0310 0.0300 0.0310 57,000 +0.00(+0.00%)
Jun 16, 2015 0.0305 0.0310 0.0300 0.0310 136,900 -0.00(-9.36%)
Jun 15, 2015 0.0310 0.0342 0.0310 0.0342 38,600 -0.00(-1.44%)
Jun 12, 2015 0.0347 0.0347 0.0305 0.0347 73,298 -0.00(-2.25%)
Jun 11, 2015 0.0320 0.0355 0.0320 0.0355 130,561 +0.00(+4.41%)
Jun 10, 2015 0.0340 0.0340 0.0320 0.0340 68,900 +0.00(+6.25%)
Jun 09, 2015 0.0324 0.0339 0.0320 0.0320 77,819 +0.00(+0.00%)
Jun 08, 2015 0.0320 0.0345 0.0320 0.0320 209,110 -0.00(-3.03%)
Jun 05, 2015 0.0330 0.0360 0.0330 0.0330 222,000 +0.00(+0.00%)
Jun 04, 2015 0.0300 0.0360 0.0300 0.0330 363,600 +0.00(+0.00%)
Jun 03, 2015 0.0315 0.0360 0.0300 0.0330 53,387 -0.00(-8.33%)
Jun 02, 2015 0.0360 0.0360 0.0335 0.0360 86,900 +0.00(+8.76%)
Jun 01, 2015 0.0342 0.0350 0.0329 0.0331 312,285 -0.00(-7.28%)
May 29, 2015 0.0301 0.0357 0.0301 0.0357 81,900 +0.00(+3.78%)
May 28, 2015 0.0338 0.0346 0.0336 0.0344 193,965 -0.00(-7.03%)
May 27, 2015 0.0365 0.0370 0.0365 0.0370 133,300 -0.00(-4.41%)
May 26, 2015 0.0336 0.0389 0.0336 0.0387 46,000 +0.00(+0.01%)
May 22, 2015 0.0387 0.0387 0.0387 0 +0.00(+4.59%)
May 21, 2015 0.0380 0.0380 0.0370 0.0370 45,000 +0.00(+0.00%)
May 20, 2015 0.0383 0.0389 0.0370 0.0370 365,100 -0.00(-0.13%)
May 19, 2015 0.0355 0.0380 0.0350 0.0370 90,670 +0.00(+4.37%)
May 18, 2015 0.0390 0.0390 0.0340 0.0355 307,900 -0.00(-6.69%)
May 15, 2015 0.0341 0.0380 0.0341 0.0380 36,000 +0.00(+5.68%)
May 14, 2015 0.0381 0.0389 0.0350 0.0360 54,100 -0.00(-2.70%)
May 13, 2015 0.0341 0.0380 0.0341 0.0370 80,200 +0.00(+2.78%)
May 12, 2015 0.0330 0.0372 0.0330 0.0360 157,420 +0.00(+8.76%)
May 11, 2015 0.0310 0.0380 0.0310 0.0331 279,840 -0.00(-8.06%)
May 08, 2015 0.0390 0.0390 0.0350 0.0360 187,153 -0.00(-7.69%)
May 07, 2015 0.0350 0.0390 0.0350 0.0390 58,500 +0.00(+9.55%)
May 06, 2015 0.0370 0.0370 0.0356 0.0356 34,000 -0.00(-3.78%)
May 05, 2015 0.0370 0.0370 0.0356 0.0370 134,300 +0.00(+5.71%)
May 04, 2015 0.0393 0.0393 0.0350 0.0350 166,200 -0.00(-11.39%)
May 01, 2015 0.0394 0.0395 0.0370 0.0395 184,960 +0.00(+2.60%)
Apr 30, 2015 0.0379 0.0385 0.0375 0.0385 6,500 -0.00(-2.53%)
Apr 29, 2015 0.0395 0.0395 0.0379 0.0395 648,329 +0.00(+4.22%)
Apr 28, 2015 0.0380 0.0380 0.0360 0.0379 940,000 -0.00(-0.26%)
Apr 27, 2015 0.0410 0.0420 0.0370 0.0380 762,311 -0.00(-7.32%)
Apr 24, 2015 0.0352 0.0429 0.0350 0.0410 2,043,017 +0.01(+17.14%)
Apr 23, 2015 0.0345 0.0379 0.0345 0.0350 17,599 +0.00(+0.00%)
Apr 22, 2015 0.0321 0.0380 0.0321 0.0350 179,950 +0.00(+0.00%)
Apr 21, 2015 0.0321 0.0350 0.0321 0.0350 56,200 +0.00(+0.00%)
Apr 20, 2015 0.0350 0.0350 0.0331 0.0350 165,020 -0.00(-10.26%)
Apr 17, 2015 0.0390 0.0390 0.0331 0.0390 243,160 +0.00(+11.43%)
Apr 16, 2015 0.0341 0.0390 0.0341 0.0350 211,700 -0.00(-10.26%)
Apr 15, 2015 0.0354 0.0390 0.0341 0.0390 229,600 +0.00(+10.50%)
Apr 14, 2015 0.0352 0.0353 0.0352 0.0353 2,500 +0.00(+0.56%)
Apr 13, 2015 0.0331 0.0380 0.0331 0.0351 180,050 -0.00(-5.14%)
Apr 10, 2015 0.0370 0.0390 0.0370 0.0370 47,300 +0.00(+8.19%)
Apr 09, 2015 0.0350 0.0366 0.0341 0.0342 95,900 +0.00(+0.29%)
Apr 08, 2015 0.0336 0.0365 0.0336 0.0341 25,080 +0.00(+0.29%)
Apr 07, 2015 0.0350 0.0387 0.0340 0.0340 27,750 -0.00(-10.53%)
Apr 06, 2015 0.0331 0.0390 0.0331 0.0380 102,100 +0.00(+7.95%)
Apr 02, 2015 0.0352 0.0352 0.0352 0 +0.00(+6.02%)
Apr 01, 2015 0.0310 0.0390 0.0309 0.0332 120,900 -0.01(-14.87%)
Mar 31, 2015 0.0390 0.0390 0.0382 0.0390 246,900 +0.00(+5.41%)
Mar 30, 2015 0.0310 0.0391 0.0310 0.0370 65,499 -0.00(-7.50%)
Mar 27, 2015 0.0400 0.0400 0.0360 0.0400 26,100 +0.00(+2.25%)
Mar 26, 2015 0.0358 0.0391 0.0350 0.0391 90,700 +0.00(+9.27%)
Mar 25, 2015 0.0350 0.0390 0.0350 0.0358 24,425 -0.00(-5.79%)
Mar 24, 2015 0.0360 0.0400 0.0350 0.0380 859,930 +0.00(+8.57%)
Mar 23, 2015 0.0300 0.0391 0.0300 0.0350 182,350 +0.00(+12.54%)
Mar 20, 2015 0.0386 0.0390 0.0311 0.0311 65,000 +0.00(+0.00%)
Mar 19, 2015 0.0345 0.0390 0.0300 0.0311 47,350 -0.01(-17.07%)
Mar 18, 2015 0.0370 0.0375 0.0324 0.0375 352,940 -0.00(-8.54%)
Mar 17, 2015 0.0370 0.0410 0.0370 0.0410 51,000 -0.00(-1.44%)
Mar 16, 2015 0.0370 0.0416 0.0370 0.0416 10,905 +0.00(+10.93%)
Mar 13, 2015 0.0390 0.0390 0.0372 0.0375 244,275 -0.00(-8.54%)
Mar 12, 2015 0.0405 0.0420 0.0400 0.0410 124,873 +0.00(+2.50%)
Mar 11, 2015 0.0400 0.0400 0.0390 0.0400 16,050 +0.00(+7.53%)
Mar 10, 2015 0.0405 0.0405 0.0370 0.0372 299,200 -0.00(-11.43%)
Mar 09, 2015 0.0439 0.0439 0.0400 0.0420 223,217 -0.00(-4.11%)
Mar 06, 2015 0.0400 0.0440 0.0400 0.0438 265,665 +0.00(+1.15%)
Mar 05, 2015 0.0400 0.0460 0.0400 0.0433 29,000 +0.00(+8.25%)
Mar 04, 2015 0.0400 0.0450 0.0400 0.0400 75,700 -0.00(-4.76%)
Mar 03, 2015 0.0462 0.0462 0.0462 0.0420 142,200 -0.00(-10.64%)
Mar 02, 2015 0.0490 0.0490 0.0427 0.0470 1,216,600 -0.00(-2.08%)
Feb 27, 2015 0.0450 0.0480 0.0410 0.0480 252,930 -0.00(-2.24%)
Feb 26, 2015 0.0500 0.0510 0.0440 0.0491 4,289,142 +0.00(+2.29%)
Feb 25, 2015 0.0470 0.0500 0.0440 0.0480 18,896 +0.00(+3.23%)
Feb 24, 2015 0.0500 0.0500 0.0465 0.0465 102,300 -0.00(-3.13%)
Feb 23, 2015 0.0410 0.0510 0.0410 0.0480 299,031 +0.01(+17.07%)
Feb 20, 2015 0.0380 0.0420 0.0380 0.0410 1,734,775 +0.00(+2.50%)
Feb 19, 2015 0.0391 0.0400 0.0390 0.0400 314,550 +0.00(+5.26%)
Feb 18, 2015 0.0400 0.0400 0.0361 0.0380 599,478 -0.00(-9.52%)
Feb 17, 2015 0.0410 0.0430 0.0398 0.0420 1,569,700 -0.00(-0.47%)
Feb 13, 2015 0.0422 0.0422 0.0422 0 +0.00(+5.50%)
Feb 12, 2015 0.0410 0.0410 0.0365 0.0400 74,641 +0.00(+9.59%)
Feb 11, 2015 0.0350 0.0365 0.0350 0.0365 16,150 +0.00(+2.82%)
Feb 10, 2015 0.0340 0.0400 0.0330 0.0355 172,799 -0.00(-4.11%)
Feb 09, 2015 0.0365 0.0391 0.0365 0.0370 26,025 -0.00(-1.28%)
Feb 06, 2015 0.0386 0.0390 0.0370 0.0375 503,950 -0.00(-3.85%)
Feb 05, 2015 0.0394 0.0400 0.0350 0.0390 150,143 -0.00(-2.50%)
Feb 04, 2015 0.0352 0.0400 0.0350 0.0400 242,357 +0.00(+14.29%)
Feb 03, 2015 0.0351 0.0371 0.0350 0.0350 122,600 -0.00(-2.78%)
Feb 02, 2015 0.0387 0.0400 0.0360 0.0360 151,878 -0.00(-0.55%)
Jan 30, 2015 0.0368 0.0372 0.0360 0.0362 108,500 -0.00(-9.50%)
Jan 29, 2015 0.0359 0.0400 0.0350 0.0400 99,950 +0.00(+0.00%)
Jan 28, 2015 0.0419 0.0419 0.0380 0.0400 128,550 +0.00(+0.00%)
Jan 27, 2015 0.0397 0.0460 0.0380 0.0400 167,850 -0.01(-17.53%)
Jan 26, 2015 0.0520 0.0520 0.0479 0.0485 17,600 -0.00(-2.41%)
Jan 23, 2015 0.0500 0.0500 0.0470 0.0497 99,922 +0.00(+3.54%)
Jan 22, 2015 0.0439 0.0480 0.0438 0.0480 156,841 +0.00(+10.40%)
Jan 21, 2015 0.0415 0.0441 0.0410 0.0435 18,536 +0.00(+3.52%)
Jan 20, 2015 0.0449 0.0449 0.0402 0.0420 105,300 -0.00(-8.70%)
Jan 16, 2015 0.0460 0.0460 0.0460 0 -0.00(-2.13%)
Jan 15, 2015 0.0490 0.0490 0.0470 0.0470 38,200 +0.00(+3.30%)
Jan 14, 2015 0.0460 0.0460 0.0400 0.0455 93,010 +0.00(+0.66%)
Jan 13, 2015 0.0452 0 -0.00(-9.60%)
Jan 12, 2015 0.0516 0.0516 0.0480 0.0500 22,200 -0.00(-7.75%)
Jan 09, 2015 0.0526 0.0590 0.0526 0.0542 126,170 -0.00(-3.21%)
Jan 08, 2015 0.0554 0.0560 0.0550 0.0560 143,825 +0.00(+3.70%)
Jan 07, 2015 0.0510 0.0580 0.0510 0.0540 139,988 -0.00(-6.33%)
Jan 06, 2015 0.0560 0.0580 0.0510 0.0576 148,000 +0.00(+6.56%)
Jan 05, 2015 0.0515 0.0560 0.0515 0.0541 209,910 -0.00(-6.72%)
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.