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

Bonterra Res Inc (TSV: BTR )

0.2500 +0.0100 (+4.17%)
Streaming Delayed Price Updated: 3:59 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, 2018 0.5000 0.5200 0.5000 0.5100 109,700 +0.00(+0.00%)
Apr 27, 2018 0.4950 0.5100 0.4950 0.5100 332,310 +0.02(+4.08%)
Apr 26, 2018 0.5100 0.5100 0.4900 0.4900 258,830 -0.01(-2.00%)
Apr 25, 2018 0.5000 0.5200 0.4900 0.5000 281,852 +0.01(+2.04%)
Apr 24, 2018 0.4950 0.4950 0.4850 0.4900 74,360 -0.01(-1.01%)
Apr 23, 2018 0.5100 0.5100 0.4950 0.4950 219,402 -0.02(-2.94%)
Apr 20, 2018 0.5100 0.5200 0.5100 0.5100 137,940 -0.01(-1.92%)
Apr 19, 2018 0.5200 0.5300 0.5100 0.5200 540,600 +0.01(+0.97%)
Apr 18, 2018 0.5200 0.5200 0.5000 0.5150 385,070 +0.01(+0.98%)
Apr 17, 2018 0.5300 0.5300 0.4950 0.5100 499,350 +0.01(+2.00%)
Apr 16, 2018 0.5000 0.5100 0.4900 0.5000 283,039 +0.00(+0.00%)
Apr 13, 2018 0.4950 0.5100 0.4900 0.5000 431,645 +0.01(+1.01%)
Apr 12, 2018 0.5000 0.5000 0.4800 0.4950 138,375 +0.00(+0.00%)
Apr 11, 2018 0.5000 0.5000 0.4800 0.4950 193,020 -0.01(-1.00%)
Apr 10, 2018 0.5000 0.5000 0.4950 0.5000 138,000 +0.00(+0.00%)
Apr 09, 2018 0.5000 0.5300 0.4950 0.5000 198,176 -0.01(-1.96%)
Apr 06, 2018 0.5100 0.5200 0.5000 0.5100 106,420 +0.01(+2.00%)
Apr 05, 2018 0.5200 0.5200 0.5000 0.5000 230,200 -0.01(-1.96%)
Apr 04, 2018 0.5200 0.5300 0.5100 0.5100 202,200 -0.01(-1.92%)
Apr 03, 2018 0.5600 0.5600 0.5100 0.5200 182,065 -0.04(-7.14%)
Apr 02, 2018 0.5500 0.5600 0.5300 0.5600 333,452 +0.03(+5.66%)
Mar 29, 2018 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Mar 28, 2018 0.5200 0.5200 0.4950 0.5200 146,700 +0.01(+1.96%)
Mar 27, 2018 0.5100 0.5300 0.5000 0.5100 240,130 +0.00(+0.00%)
Mar 26, 2018 0.5200 0.5200 0.4950 0.5100 212,133 -0.01(-1.92%)
Mar 23, 2018 0.5200 0.5400 0.5000 0.5200 1,152,900 +0.01(+0.97%)
Mar 22, 2018 0.5400 0.5400 0.5100 0.5150 581,140 -0.04(-6.36%)
Mar 21, 2018 0.5600 0.5800 0.5400 0.5500 543,399 -0.01(-1.79%)
Mar 20, 2018 0.5300 0.5600 0.5200 0.5600 377,975 +0.04(+7.69%)
Mar 19, 2018 0.5100 0.5400 0.4900 0.5200 359,900 +0.02(+4.00%)
Mar 16, 2018 0.4700 0.5100 0.4700 0.5000 190,480 +0.03(+6.38%)
Mar 15, 2018 0.4750 0.4750 0.4600 0.4700 114,100 -0.01(-1.05%)
Mar 14, 2018 0.4600 0.4850 0.4600 0.4750 182,000 +0.01(+3.26%)
Mar 13, 2018 0.4550 0.4700 0.4500 0.4600 188,800 +0.01(+1.10%)
Mar 12, 2018 0.4800 0.4900 0.4450 0.4550 191,400 -0.02(-5.21%)
Mar 09, 2018 0.4900 0.5000 0.4600 0.4800 227,000 +0.02(+4.35%)
Mar 08, 2018 0.4350 0.4750 0.4350 0.4600 314,313 +0.03(+5.75%)
Mar 07, 2018 0.4500 0.4600 0.4350 0.4350 442,650 -0.01(-2.25%)
Mar 06, 2018 0.4550 0.4700 0.4450 0.4450 294,400 +0.01(+1.14%)
Mar 05, 2018 0.4550 0.4650 0.4400 0.4400 78,685 -0.02(-3.30%)
Mar 02, 2018 0.4500 0.4550 0.4400 0.4550 129,460 +0.01(+2.25%)
Mar 01, 2018 0.4650 0.4650 0.4450 0.4450 136,200 -0.02(-5.32%)
Feb 28, 2018 0.4950 0.4950 0.4700 0.4700 179,573 -0.02(-4.08%)
Feb 27, 2018 0.5100 0.5100 0.4900 0.4900 327,700 -0.01(-2.00%)
Feb 26, 2018 0.5300 0.5300 0.5000 0.5000 65,500 -0.02(-3.85%)
Feb 23, 2018 0.5000 0.5200 0.5000 0.5200 111,650 +0.02(+4.00%)
Feb 22, 2018 0.5000 0.5100 0.5000 0.5000 417,400 +0.00(+0.00%)
Feb 21, 2018 0.5200 0.5200 0.5000 0.5000 221,300 +0.00(+0.00%)
Feb 20, 2018 0.5000 0.5100 0.5000 0.5000 72,670 +0.00(+0.00%)
Feb 16, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 15, 2018 0.5100 0.5200 0.4900 0.5100 296,600 -0.01(-1.92%)
Feb 14, 2018 0.5300 0.5600 0.5200 0.5200 165,410 +0.00(+0.00%)
Feb 13, 2018 0.5100 0.5300 0.5100 0.5200 40,620 +0.02(+4.00%)
Feb 12, 2018 0.5000 0.5200 0.5000 0.5000 140,250 +0.00(+0.00%)
Feb 09, 2018 0.5200 0.5200 0.5000 0.5000 866,378 -0.01(-1.96%)
Feb 08, 2018 0.5800 0.5800 0.5100 0.5100 399,725 -0.04(-7.27%)
Feb 07, 2018 0.5500 0.5800 0.5500 0.5500 180,950 +0.00(+0.00%)
Feb 06, 2018 0.5400 0.5800 0.5400 0.5500 311,525 +0.01(+1.85%)
Feb 05, 2018 0.5500 0.5500 0.5300 0.5400 143,850 +0.01(+1.89%)
Feb 02, 2018 0.5500 0.5500 0.5300 0.5300 790,379 -0.01(-1.85%)
Feb 01, 2018 0.5500 0.5500 0.5400 0.5400 206,745 -0.01(-1.82%)
Jan 31, 2018 0.5400 0.5500 0.5400 0.5500 90,479 +0.01(+1.85%)
Jan 30, 2018 0.5400 0.5500 0.5400 0.5400 252,155 +0.00(+0.00%)
Jan 29, 2018 0.5400 0.5500 0.5400 0.5400 140,450 +0.00(+0.00%)
Jan 26, 2018 0.5500 0.5500 0.5400 0.5400 184,820 -0.01(-1.82%)
Jan 25, 2018 0.5500 0.5500 0.5400 0.5500 757,123 +0.00(+0.00%)
Jan 24, 2018 0.5500 0.5500 0.5400 0.5500 189,400 +0.00(+0.00%)
Jan 23, 2018 0.5500 0.5500 0.5400 0.5500 459,700 +0.00(+0.00%)
Jan 22, 2018 0.5500 0.5500 0.5400 0.5500 288,000 +0.00(+0.00%)
Jan 19, 2018 0.5500 0.5500 0.5400 0.5500 239,633 +0.01(+1.85%)
Jan 18, 2018 0.5500 0.5600 0.5400 0.5400 329,100 +0.00(+0.00%)
Jan 17, 2018 0.5700 0.5700 0.5400 0.5400 197,100 -0.01(-1.82%)
Jan 16, 2018 0.5500 0.5500 0.5400 0.5500 159,150 -0.01(-1.79%)
Jan 15, 2018 0.5600 0.5700 0.5400 0.5600 229,459 +0.00(+0.00%)
Jan 12, 2018 0.5700 0.5700 0.5400 0.5600 229,400 -0.01(-1.75%)
Jan 11, 2018 0.5700 0.5700 0.5500 0.5700 80,610 +0.01(+0.88%)
Jan 10, 2018 0.5650 0.5650 0.5600 0.5650 63,750 -0.01(-0.88%)
Jan 09, 2018 0.5900 0.6000 0.5700 0.5700 86,300 -0.02(-3.39%)
Jan 08, 2018 0.5400 0.6000 0.5400 0.5900 111,550 +0.05(+9.26%)
Jan 05, 2018 0.5700 0.5700 0.5400 0.5400 73,550 -0.02(-3.57%)
Jan 04, 2018 0.5600 0.5700 0.5600 0.5600 39,836 +0.00(+0.00%)
Jan 03, 2018 0.5600 0.5800 0.5600 0.5600 125,215 -0.01(-1.75%)
Jan 02, 2018 0.5900 0.5900 0.5600 0.5700 148,500 -0.01(-1.72%)
Dec 29, 2017 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 28, 2017 0.6200 0.6300 0.5500 0.5700 252,445 -0.03(-5.00%)
Dec 27, 2017 0.6100 0.6300 0.6000 0.6000 103,263 +0.00(+0.00%)
Dec 22, 2017 0.5800 0.6200 0.5800 0.6000 120,150 +0.01(+1.69%)
Dec 21, 2017 0.5700 0.6100 0.5700 0.5900 184,700 +0.02(+3.51%)
Dec 20, 2017 0.5500 0.5900 0.5400 0.5700 65,200 +0.01(+1.79%)
Dec 19, 2017 0.5500 0.5600 0.5200 0.5600 4,942,360 +0.00(+0.00%)
Dec 18, 2017 0.5700 0.5700 0.5400 0.5600 231,690 -0.01(-1.75%)
Dec 15, 2017 0.6000 0.6000 0.5500 0.5700 91,850 -0.01(-1.72%)
Dec 14, 2017 0.5800 0.6000 0.5700 0.5800 111,000 +0.01(+1.75%)
Dec 13, 2017 0.6100 0.6200 0.5600 0.5700 132,270 -0.03(-5.00%)
Dec 12, 2017 0.5700 0.6300 0.5400 0.6000 385,014 +0.04(+7.14%)
Dec 11, 2017 0.5800 0.5800 0.5200 0.5600 440,850 -0.03(-5.08%)
Dec 08, 2017 0.5600 0.5900 0.5600 0.5900 65,126 +0.02(+3.51%)
Dec 07, 2017 0.5800 0.6000 0.5500 0.5700 76,600 -0.01(-1.72%)
Dec 06, 2017 0.5800 0.5900 0.5700 0.5800 92,300 +0.01(+1.75%)
Dec 05, 2017 0.5800 0.5800 0.5600 0.5700 234,465 -0.01(-1.72%)
Dec 04, 2017 0.5600 0.5800 0.5600 0.5800 71,202 +0.00(+0.00%)
Dec 01, 2017 0.5800 0.5800 0.5700 0.5800 127,774 +0.02(+3.57%)
Nov 30, 2017 0.5400 0.5700 0.5400 0.5600 111,350 +0.02(+3.70%)
Nov 29, 2017 0.5800 0.5900 0.5400 0.5400 376,623 -0.05(-8.47%)
Nov 28, 2017 0.6000 0.6000 0.5700 0.5900 154,450 +0.02(+3.51%)
Nov 27, 2017 0.6200 0.5700 0.5700 437,306 -0.05(-8.06%)
Nov 24, 2017 0.6100 0.6200 0.5900 0.6200 145,075 +0.00(+0.00%)
Nov 23, 2017 0.6300 0.6300 0.5800 0.6200 193,868 -0.02(-3.13%)
Nov 22, 2017 0.6400 0.6600 0.6300 0.6400 194,350 -0.01(-1.54%)
Nov 21, 2017 0.6600 0.6600 0.6300 0.6500 298,995 +0.01(+1.56%)
Nov 20, 2017 0.6900 0.7200 0.6400 0.6400 1,462,546 -0.02(-3.03%)
Nov 17, 2017 0.6400 0.6800 0.6000 0.6600 1,132,146 +0.05(+8.20%)
Nov 16, 2017 0.6300 0.7000 0.6100 0.6100 917,817 -0.01(-1.61%)
Nov 15, 2017 0.5700 0.6200 0.5600 0.6200 469,845 +0.07(+12.73%)
Nov 14, 2017 0.5200 0.5900 0.5200 0.5500 1,173,344 +0.03(+5.77%)
Nov 13, 2017 0.5100 0.5400 0.5100 0.5200 444,655 +0.00(+0.00%)
Nov 10, 2017 0.5000 0.5200 0.4800 0.5200 673,250 +0.03(+6.12%)
Nov 09, 2017 0.4700 0.4950 0.4700 0.4900 866,750 +0.04(+8.89%)
Nov 08, 2017 0.4650 0.4650 0.4500 0.4500 470,855 +0.00(+0.00%)
Nov 07, 2017 0.4700 0.4700 0.4500 0.4500 481,970 -0.02(-4.26%)
Nov 06, 2017 0.4500 0.4800 0.4500 0.4700 166,800 +0.01(+2.17%)
Nov 03, 2017 0.4700 0.4700 0.4500 0.4600 209,650 +0.00(+0.00%)
Nov 02, 2017 0.4700 0.4800 0.4600 0.4600 360,796 -0.01(-2.13%)
Nov 01, 2017 0.4700 0.4800 0.4600 0.4700 177,300 +0.00(+0.00%)
Oct 31, 2017 0.4700 0.4850 0.4500 0.4700 591,680 -0.01(-1.05%)
Oct 30, 2017 0.4850 0.4850 0.4700 0.4750 146,300 +0.00(+0.00%)
Oct 27, 2017 0.4750 0.4900 0.4700 0.4750 204,030 +0.00(+0.00%)
Oct 26, 2017 0.4650 0.4750 0.4600 0.4750 87,628 +0.01(+1.06%)
Oct 25, 2017 0.4650 0.4800 0.4600 0.4700 368,470 +0.02(+4.44%)
Oct 24, 2017 0.4700 0.4700 0.4500 0.4500 156,375 -0.02(-4.26%)
Oct 23, 2017 0.4900 0.4900 0.4700 0.4700 368,517 -0.02(-4.08%)
Oct 20, 2017 0.4900 0.5100 0.4800 0.4900 243,980 -0.01(-2.00%)
Oct 19, 2017 0.4850 0.5000 0.4850 0.5000 284,400 +0.03(+6.38%)
Oct 18, 2017 0.4700 0.4850 0.4600 0.4700 214,888 +0.01(+2.17%)
Oct 17, 2017 0.4700 0.4800 0.4600 0.4600 253,873 -0.01(-3.16%)
Oct 16, 2017 0.5100 0.5400 0.4750 0.4750 1,191,294 -0.03(-5.00%)
Oct 13, 2017 0.4800 0.5200 0.4800 0.5000 830,135 +0.01(+2.04%)
Oct 12, 2017 0.4500 0.5000 0.4500 0.4900 1,435,870 +0.05(+11.36%)
Oct 11, 2017 0.4200 0.4500 0.4200 0.4400 71,550 +0.02(+3.53%)
Oct 10, 2017 0.4400 0.4400 0.4200 0.4250 588,131 -0.02(-3.41%)
Oct 06, 2017 0.4050 0.4500 0.4050 0.4400 237,324 +0.03(+6.02%)
Oct 05, 2017 0.4050 0.4150 0.4000 0.4150 889,500 +0.01(+3.75%)
Oct 04, 2017 0.4200 0.4300 0.3900 0.4000 662,100 -0.01(-3.61%)
Oct 03, 2017 0.4000 0.4150 0.3950 0.4150 232,880 +0.03(+7.79%)
Oct 02, 2017 0.4100 0.4100 0.3850 0.3850 121,800 -0.02(-4.94%)
Sep 29, 2017 0.4100 0.4100 0.4000 0.4050 142,845 +0.01(+1.25%)
Sep 28, 2017 0.4100 0.4100 0.4000 0.4000 308,950 +0.00(+0.00%)
Sep 27, 2017 0.3950 0.4050 0.3900 0.4000 85,000 -0.01(-1.23%)
Sep 26, 2017 0.4100 0.4100 0.3900 0.4050 142,500 +0.01(+1.25%)
Sep 25, 2017 0.4000 0.4050 0.3975 0.4000 198,725 -0.01(-1.23%)
Sep 22, 2017 0.4100 0.4100 0.4000 0.4050 280,150 +0.00(+0.00%)
Sep 21, 2017 0.4100 0.4100 0.4000 0.4050 305,600 -0.02(-4.71%)
Sep 20, 2017 0.4100 0.4300 0.4100 0.4250 232,500 +0.02(+3.66%)
Sep 19, 2017 0.4050 0.4150 0.4050 0.4100 101,700 +0.00(+1.23%)
Sep 18, 2017 0.4200 0.4400 0.4050 0.4050 392,103 -0.01(-3.57%)
Sep 15, 2017 0.4450 0.4450 0.4050 0.4200 226,420 -0.01(-2.33%)
Sep 14, 2017 0.4500 0.4700 0.4300 0.4300 527,100 -0.02(-4.44%)
Sep 13, 2017 0.4600 0.4650 0.4450 0.4500 88,325 +0.01(+1.12%)
Sep 12, 2017 0.4450 0.4550 0.4450 0.4450 37,600 -0.01(-1.11%)
Sep 11, 2017 0.4500 0.4600 0.4450 0.4500 192,947 -0.01(-2.17%)
Sep 08, 2017 0.4200 0.4700 0.4200 0.4600 613,275 +0.03(+6.98%)
Sep 07, 2017 0.4400 0.4400 0.4150 0.4300 149,981 -0.01(-2.27%)
Sep 06, 2017 0.4300 0.4400 0.4250 0.4400 41,300 +0.02(+3.53%)
Sep 05, 2017 0.4400 0.4400 0.4250 0.4250 183,150 -0.02(-4.49%)
Sep 01, 2017 0.4350 0.4550 0.4300 0.4450 159,300 +0.01(+2.30%)
Aug 31, 2017 0.4250 0.4450 0.4100 0.4350 260,458 +0.01(+2.35%)
Aug 30, 2017 0.4300 0.4450 0.4200 0.4250 113,250 -0.01(-2.30%)
Aug 29, 2017 0.4450 0.4450 0.4350 0.4350 81,000 +0.00(+0.00%)
Aug 28, 2017 0.4200 0.4350 0.4150 0.4350 165,700 +0.02(+3.57%)
Aug 25, 2017 0.4150 0.4250 0.4150 0.4200 129,013 +0.01(+2.44%)
Aug 24, 2017 0.4250 0.4300 0.4100 0.4100 85,641 -0.02(-3.53%)
Aug 23, 2017 0.4250 0.4400 0.4250 0.4250 54,495 -0.01(-1.16%)
Aug 22, 2017 0.4150 0.4300 0.4050 0.4300 170,110 +0.01(+2.38%)
Aug 21, 2017 0.4650 0.4650 0.4200 0.4200 145,865 -0.03(-5.62%)
Aug 18, 2017 0.4650 0.4700 0.4450 0.4450 107,700 -0.02(-5.32%)
Aug 17, 2017 0.4650 0.4750 0.4500 0.4700 228,298 +0.00(+1.08%)
Aug 16, 2017 0.4700 0.4700 0.4600 0.4650 141,541 +0.01(+1.09%)
Aug 15, 2017 0.4600 0.4750 0.4550 0.4600 111,625 -0.01(-2.13%)
Aug 14, 2017 0.4900 0.4900 0.4700 0.4700 156,892 -0.02(-3.09%)
Aug 11, 2017 0.4700 0.5300 0.4700 0.4850 360,260 +0.01(+1.04%)
Aug 10, 2017 0.4700 0.4800 0.4600 0.4800 259,050 +0.01(+3.23%)
Aug 09, 2017 0.4700 0.4700 0.4600 0.4650 165,200 +0.00(+0.00%)
Aug 08, 2017 0.4650 0.4650 0.4625 0.4650 104,400 +0.01(+1.09%)
Aug 04, 2017 0.4600 0.4625 0.4500 0.4600 257,330 +0.00(+0.00%)
Aug 03, 2017 0.4500 0.4600 0.4500 0.4600 51,500 +0.01(+1.10%)
Aug 02, 2017 0.4500 0.4800 0.4500 0.4550 530,522 +0.02(+3.41%)
Aug 01, 2017 0.4450 0.4500 0.4350 0.4400 297,410 +0.01(+1.15%)
Jul 31, 2017 0.4450 0.4450 0.4300 0.4350 203,200 -0.02(-3.33%)
Jul 28, 2017 0.4300 0.4500 0.4300 0.4500 239,900 +0.01(+2.27%)
Jul 27, 2017 0.4300 0.4400 0.4300 0.4400 102,535 +0.00(+0.00%)
Jul 26, 2017 0.4150 0.4400 0.4150 0.4400 205,200 +0.01(+1.15%)
Jul 25, 2017 0.4250 0.4350 0.4150 0.4350 190,700 +0.00(+0.00%)
Jul 24, 2017 0.4400 0.4450 0.4300 0.4350 143,700 +0.01(+1.16%)
Jul 21, 2017 0.4250 0.4500 0.4250 0.4300 143,950 +0.00(+0.00%)
Jul 20, 2017 0.4650 0.4200 0.4300 695,244 +0.01(+2.38%)
Jul 19, 2017 0.4200 0.4350 0.4200 0.4200 99,582 +0.00(+0.00%)
Jul 18, 2017 0.4200 0.4200 0.4100 0.4200 63,100 -0.01(-1.18%)
Jul 17, 2017 0.4250 0.4300 0.4050 0.4250 38,800 +0.02(+6.25%)
Jul 14, 2017 0.4150 0.4300 0.4000 0.4000 228,400 -0.01(-3.61%)
Jul 13, 2017 0.4300 0.4300 0.4000 0.4150 68,965 +0.01(+3.75%)
Jul 12, 2017 0.4000 0.4050 0.3900 0.4000 74,400 +0.02(+3.90%)
Jul 11, 2017 0.3850 0.3950 0.3750 0.3850 250,164 +0.01(+1.32%)
Jul 10, 2017 0.4000 0.4000 0.3800 0.3800 332,725 -0.03(-7.32%)
Jul 07, 2017 0.4250 0.4250 0.4000 0.4100 354,590 -0.03(-5.75%)
Jul 06, 2017 0.4300 0.4350 0.4200 0.4350 126,500 +0.01(+1.16%)
Jul 05, 2017 0.4400 0.4400 0.4300 0.4300 110,450 -0.01(-2.27%)
Jul 04, 2017 0.4600 0.4600 0.4350 0.4400 152,300 -0.02(-4.35%)
Jul 03, 2017 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 30, 2017 0.4600 0.4750 0.4550 0.4600 241,850 -0.01(-2.13%)
Jun 29, 2017 0.4700 0.4750 0.4600 0.4700 90,650 -0.01(-2.08%)
Jun 28, 2017 0.4450 0.4850 0.4400 0.4800 855,333 +0.03(+7.87%)
Jun 27, 2017 0.4200 0.4450 0.4200 0.4450 247,493 +0.03(+7.23%)
Jun 26, 2017 0.4200 0.4200 0.4100 0.4150 309,700 -0.01(-1.19%)
Jun 23, 2017 0.4100 0.4250 0.4075 0.4200 1,977,400 +0.00(+0.00%)
Jun 22, 2017 0.4350 0.4500 0.4150 0.4200 298,400 -0.02(-3.45%)
Jun 21, 2017 0.4700 0.4750 0.4150 0.4350 465,830 -0.04(-8.42%)
Jun 20, 2017 0.4800 0.4800 0.4750 0.4750 161,400 +0.00(+0.00%)
Jun 19, 2017 0.4800 0.4900 0.4700 0.4750 293,200 -0.01(-2.06%)
Jun 16, 2017 0.4850 0.4900 0.4800 0.4850 38,600 -0.01(-1.02%)
Jun 15, 2017 0.4900 0.5100 0.4900 0.4900 525,260 -0.01(-2.00%)
Jun 14, 2017 0.5100 0.5100 0.5000 0.5000 130,700 -0.01(-1.96%)
Jun 13, 2017 0.4900 0.5100 0.4900 0.5100 102,810 +0.01(+2.00%)
Jun 12, 2017 0.4800 0.5100 0.4800 0.5000 189,830 +0.02(+4.17%)
Jun 09, 2017 0.4750 0.4900 0.4700 0.4800 266,525 +0.00(+0.00%)
Jun 08, 2017 0.4950 0.4950 0.4800 0.4800 55,800 -0.02(-3.03%)
Jun 07, 2017 0.5000 0.5000 0.4850 0.4950 179,500 -0.01(-1.00%)
Jun 06, 2017 0.4950 0.5100 0.4850 0.5000 217,871 +0.01(+2.04%)
Jun 05, 2017 0.5000 0.5000 0.4800 0.4900 129,480 -0.01(-2.00%)
Jun 02, 2017 0.4800 0.5000 0.4750 0.5000 213,480 +0.03(+6.38%)
Jun 01, 2017 0.4850 0.4850 0.4650 0.4700 106,900 -0.02(-3.09%)
May 31, 2017 0.4800 0.4900 0.4550 0.4850 272,415 +0.01(+1.04%)
May 30, 2017 0.4900 0.4900 0.4800 0.4800 131,006 -0.01(-2.04%)
May 29, 2017 0.5100 0.5100 0.4900 0.4900 11,235 -0.02(-3.92%)
May 26, 2017 0.5300 0.5300 0.4950 0.5100 195,465 -0.02(-3.77%)
May 25, 2017 0.4850 0.5300 0.4850 0.5300 1,360,600 +0.04(+7.07%)
May 24, 2017 0.4950 0.5000 0.4850 0.4950 3,314,350 +0.02(+3.13%)
May 23, 2017 0.4800 0.4950 0.4700 0.4800 386,677 +0.01(+1.05%)
May 19, 2017 0.4500 0.4750 0.4500 0.4750 306,170 +0.02(+5.56%)
May 18, 2017 0.4750 0.4750 0.4500 0.4500 192,350 -0.04(-8.16%)
May 17, 2017 0.5000 0.5100 0.4800 0.4900 502,435 +0.01(+1.03%)
May 16, 2017 0.5100 0.5200 0.4700 0.4850 991,202 -0.03(-4.90%)
May 15, 2017 0.4500 0.5500 0.4400 0.5100 1,870,272 +0.07(+15.91%)
May 12, 2017 0.4500 0.4500 0.4275 0.4400 596,549 +0.00(+0.00%)
May 11, 2017 0.4200 0.4500 0.4200 0.4400 659,574 +0.02(+4.76%)
May 10, 2017 0.4200 0.4200 0.4200 0.4200 8,500 +0.00(+0.00%)
May 09, 2017 0.4050 0.4300 0.4050 0.4200 469,337 -0.01(-2.33%)
May 08, 2017 0.4150 0.4400 0.4150 0.4300 205,003 +0.00(+0.00%)
May 05, 2017 0.4000 0.4300 0.4000 0.4300 450,990 +0.03(+7.50%)
May 04, 2017 0.3900 0.4000 0.3900 0.4000 366,600 -0.01(-2.44%)
May 03, 2017 0.4000 0.4100 0.4000 0.4100 173,637 +0.01(+2.50%)
May 02, 2017 0.4000 0.4050 0.3900 0.4000 1,146,645 +0.01(+1.27%)
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.