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

Micromem Technologies Inc (OP: MMTIF )

0.0149 -0.0031 (-17.22%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 17, 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 (%)
May 31, 2016 0.2500 0.3490 0.2500 0.2800 19,071 +0.00(+1.08%)
May 27, 2016 0.2770 0.2770 0.2770 0 -0.00(-1.77%)
May 26, 2016 0.2800 0.2820 0.2790 0.2820 36,800 +0.00(+0.71%)
May 25, 2016 0.1830 0.3000 0.1830 0.2800 48,760 -0.02(-6.98%)
May 24, 2016 0.3000 0.3010 0.2890 0.3010 7,500 +0.00(+0.33%)
May 23, 2016 0.3000 0.3000 0.3000 0.3000 1,650 -0.02(-4.76%)
May 20, 2016 0.3050 0.3500 0.2600 0.3150 29,500 +0.01(+4.30%)
May 19, 2016 0.2900 0.3020 0.2800 0.3020 63,000 -0.03(-8.48%)
May 18, 2016 0.3000 0.3300 0.2929 0.3300 12,036 +0.01(+3.77%)
May 17, 2016 0.2900 0.3180 0.2880 0.3180 47,853 -0.01(-3.64%)
May 16, 2016 0.2919 0.3300 0.2880 0.3300 75,293 +0.00(+0.00%)
May 13, 2016 0.3200 0.3300 0.3200 0.3300 21,273 +0.02(+6.45%)
May 12, 2016 0.3050 0.3466 0.2880 0.3100 27,100 -0.01(-1.65%)
May 11, 2016 0.3152 0.3152 0.3152 0.3152 2,500 -0.02(-7.29%)
May 10, 2016 0.3058 0.3400 0.3058 0.3400 5,900 +0.02(+6.48%)
May 09, 2016 0.3300 0.3300 0.3100 0.3193 27,180 -0.03(-8.77%)
May 06, 2016 0.3269 0.3500 0.3200 0.3500 4,200 +0.02(+7.69%)
May 05, 2016 0.3440 0.3539 0.3250 0.3250 42,895 -0.00(-0.15%)
May 04, 2016 0.3454 0.3454 0.3255 0.3255 23,300 -0.03(-7.92%)
May 03, 2016 0.3400 0.3587 0.3261 0.3535 32,300 +0.00(+1.00%)
May 02, 2016 0.3700 0.3800 0.3500 0.3500 43,500 +0.01(+2.94%)
Apr 29, 2016 0.3300 0.4000 0.3291 0.3400 41,235 -0.01(-2.86%)
Apr 28, 2016 0.3500 0.3930 0.3250 0.3500 22,300 +0.00(+0.63%)
Apr 27, 2016 0.3500 0.3620 0.3478 0.3478 8,750 -0.03(-8.95%)
Apr 26, 2016 0.3800 0.3982 0.3790 0.3820 37,589 +0.00(+0.26%)
Apr 25, 2016 0.3840 0.4000 0.3720 0.3810 35,020 -0.00(-0.52%)
Apr 22, 2016 0.3800 0.3809 0.3471 0.3830 74,250 +0.00(+0.00%)
Apr 21, 2016 0.3821 0.4000 0.3816 0.3830 39,716 +0.00(+0.26%)
Apr 20, 2016 0.3900 0.3900 0.3500 0.3820 66,300 -0.03(-6.83%)
Apr 19, 2016 0.3823 0.4153 0.3800 0.4100 68,400 +0.03(+7.89%)
Apr 18, 2016 0.3900 0.3900 0.3800 0.3800 85,685 +0.01(+2.70%)
Apr 15, 2016 0.4000 0.4000 0.3700 0.3700 37,750 +0.01(+2.78%)
Apr 14, 2016 0.4030 0.4030 0.3500 0.3600 30,205 +0.04(+12.50%)
Apr 13, 2016 0.3800 0.3800 0.3200 0.3200 76,878 -0.02(-5.88%)
Apr 12, 2016 0.3400 0.3400 0.3260 0.3400 24,000 -0.01(-2.86%)
Apr 11, 2016 0.3900 0.3900 0.3458 0.3500 47,192 -0.05(-13.19%)
Apr 08, 2016 0.3789 0.4032 0.3455 0.4032 100,975 +0.02(+6.11%)
Apr 07, 2016 0.3440 0.3800 0.3440 0.3800 89,793 +0.04(+11.76%)
Apr 06, 2016 0.3600 0.3700 0.3400 0.3400 14,500 -0.01(-2.86%)
Apr 05, 2016 0.3780 0.3780 0.3500 0.3500 88,500 +0.01(+3.18%)
Apr 04, 2016 0.3800 0.3800 0.3339 0.3392 67,800 -0.04(-10.74%)
Apr 01, 2016 0.3328 0.3800 0.3328 0.3800 38,944 +0.05(+14.46%)
Mar 31, 2016 0.3372 0.3372 0.3320 0.3320 4,500 +0.01(+3.75%)
Mar 30, 2016 0.3200 0.3300 0.2900 0.3200 90,036 -0.03(-9.60%)
Mar 29, 2016 0.2800 0.3570 0.2800 0.3540 60,889 +0.05(+18.12%)
Mar 28, 2016 0.2988 0.2997 0.2900 0.2997 8,050 -0.00(-0.10%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Mar 23, 2016 0.3150 0.3180 0.3150 0.3150 27,560 +0.01(+1.61%)
Mar 22, 2016 0.2900 0.3100 0.2900 0.3100 19,900 +0.03(+10.71%)
Mar 21, 2016 0.3300 0.3300 0.2800 0.2800 56,801 -0.06(-18.79%)
Mar 18, 2016 0.3300 0.3448 0.2880 0.3448 204,009 -0.01(-1.49%)
Mar 17, 2016 0.3805 0.3805 0.3500 0.3500 32,550 -0.04(-9.19%)
Mar 16, 2016 0.3100 0.3854 0.3100 0.3854 10,500 +0.04(+10.11%)
Mar 15, 2016 0.3200 0.4511 0.3100 0.3500 95,473 +0.02(+6.06%)
Mar 14, 2016 0.3900 0.3900 0.3300 0.3300 2,975 -0.05(-14.29%)
Mar 11, 2016 0.3623 0.3850 0.3500 0.3850 75,868 +0.05(+16.67%)
Mar 10, 2016 0.3651 0.3689 0.2885 0.3300 114,900 -0.04(-10.81%)
Mar 09, 2016 0.3510 0.3700 0.3510 0.3700 75,300 +0.09(+32.14%)
Mar 08, 2016 0.2900 0.2900 0.2800 0.2800 28,600 -0.01(-2.78%)
Mar 07, 2016 0.3300 0.3300 0.2880 0.2880 3,300 -0.04(-12.73%)
Mar 04, 2016 0.3600 0.3600 0.3300 0.3300 70,181 -0.02(-5.71%)
Mar 03, 2016 0.2950 0.3510 0.2950 0.3500 154,402 +0.06(+18.81%)
Mar 02, 2016 0.2930 0.3100 0.2820 0.2946 47,000 -0.00(-1.14%)
Mar 01, 2016 0.3000 0.3260 0.2900 0.2980 72,300 +0.02(+8.36%)
Feb 29, 2016 0.2700 0.2950 0.2700 0.2750 25,650 +0.01(+1.85%)
Feb 26, 2016 0.2770 0.2934 0.2500 0.2700 10,340 -0.01(-3.57%)
Feb 25, 2016 0.2800 0.2800 0.2700 0.2800 12,500 -0.01(-3.45%)
Feb 24, 2016 0.2740 0.3099 0.2740 0.2900 94,162 +0.01(+3.57%)
Feb 23, 2016 0.2570 0.3299 0.2500 0.2800 152,520 -0.05(-15.15%)
Feb 19, 2016 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Feb 18, 2016 0.2580 0.2900 0.2580 0.2900 3,040 -0.01(-3.33%)
Feb 16, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 12, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Feb 11, 2016 0.2400 0.2800 0.2400 0.2800 1,600 -0.01(-3.45%)
Feb 10, 2016 0.3400 0.3400 0.2600 0.2900 47,215 +0.03(+11.50%)
Feb 09, 2016 0.2465 0.3416 0.2465 0.2601 11,437 -0.05(-15.55%)
Feb 05, 2016 0.3080 0.3080 0.3080 0 +0.02(+6.21%)
Feb 04, 2016 0.2460 0.3560 0.2460 0.2900 15,552 +0.03(+13.28%)
Feb 03, 2016 0.2561 0.2670 0.2560 0.2560 20,800 -0.04(-14.67%)
Feb 02, 2016 0.3000 0.3000 0.3000 0.3000 11,000 -0.06(-16.67%)
Feb 01, 2016 0.3600 0.3600 0.3600 0.3600 592 +0.06(+18.19%)
Jan 29, 2016 0.2750 0.3200 0.2750 0.3046 129,710 -0.02(-6.33%)
Jan 28, 2016 0.3770 0.3770 0.3201 0.3252 71,955 -0.05(-12.82%)
Jan 27, 2016 0.3398 0.3794 0.3041 0.3730 23,000 +0.08(+26.23%)
Jan 26, 2016 0.3000 0.3590 0.2800 0.2955 150,875 +0.05(+18.20%)
Jan 25, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+1.26%)
Jan 22, 2016 0.2988 0.2988 0.2469 0.2469 21,800 -0.04(-14.86%)
Jan 21, 2016 0.2600 0.3000 0.2560 0.2900 53,073 +0.03(+11.54%)
Jan 20, 2016 0.2837 0.2837 0.2600 0.2600 129,500 -0.03(-10.34%)
Jan 19, 2016 0.3000 0.3000 0.2886 0.2900 15,460 -0.02(-6.45%)
Jan 15, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 14, 2016 0.2610 0.3100 0.2610 0.3100 145,742 +0.03(+12.69%)
Jan 13, 2016 0.2751 0.2751 0.2687 0.2751 13,200 -0.01(-3.78%)
Jan 12, 2016 0.2800 0.2883 0.2750 0.2859 57,400 +0.00(+0.28%)
Jan 11, 2016 0.2900 0.2975 0.2600 0.2851 51,504 -0.00(-1.69%)
Jan 08, 2016 0.3076 0.3390 0.2900 0.2900 58,594 -0.00(-0.34%)
Jan 07, 2016 0.2799 0.3000 0.2799 0.2910 29,536 -0.00(-1.32%)
Jan 06, 2016 0.2900 0.3140 0.2900 0.2949 10,100 -0.00(-1.37%)
Jan 05, 2016 0.2803 0.2990 0.2800 0.2990 37,600 +0.01(+3.10%)
Jan 04, 2016 0.3000 0.3100 0.2900 0.2900 78,071 -0.03(-9.38%)
Dec 31, 2015 0.3200 0.3200 0.3200 0 +0.02(+5.23%)
Dec 30, 2015 0.3041 0.3065 0.3041 0.3041 3,400 -0.01(-1.65%)
Dec 29, 2015 0.3492 0.3500 0.3092 0.3092 23,185 -0.02(-4.74%)
Dec 28, 2015 0.2770 0.3246 0.2770 0.3246 52,500 +0.04(+13.10%)
Dec 24, 2015 0.2870 0.2870 0.2870 0 -0.01(-4.33%)
Dec 23, 2015 0.2900 0.3000 0.2900 0.3000 10,500 +0.01(+3.45%)
Dec 22, 2015 0.2182 0.3138 0.2182 0.2900 76,250 -0.01(-3.97%)
Dec 21, 2015 0.2910 0.3100 0.2901 0.3020 12,550 +0.01(+4.14%)
Dec 18, 2015 0.2600 0.3499 0.2563 0.2900 124,769 +0.01(+3.20%)
Dec 17, 2015 0.2702 0.2911 0.2700 0.2810 26,965 -0.02(-6.02%)
Dec 16, 2015 0.2990 0.3080 0.2638 0.2990 104,922 -0.00(-0.33%)
Dec 15, 2015 0.3250 0.3250 0.2800 0.3000 168,320 -0.04(-13.04%)
Dec 14, 2015 0.3400 0.3530 0.3400 0.3450 12,900 +0.00(+0.29%)
Dec 11, 2015 0.3500 0.3500 0.3100 0.3440 90,170 +0.01(+1.75%)
Dec 10, 2015 0.3695 0.3695 0.3380 0.3381 3,500 -0.02(-6.08%)
Dec 09, 2015 0.3370 0.3640 0.3370 0.3600 16,572 -0.02(-4.00%)
Dec 08, 2015 0.3400 0.3900 0.3400 0.3750 53,900 +0.01(+2.74%)
Dec 07, 2015 0.3588 0.3670 0.3500 0.3650 22,808 -0.00(-0.54%)
Dec 04, 2015 0.3681 0.3681 0.3600 0.3670 30,810 -0.02(-5.90%)
Dec 03, 2015 0.3300 0.4050 0.3300 0.3900 16,354 +0.06(+16.80%)
Dec 02, 2015 0.3600 0.4100 0.3339 0.3339 37,000 -0.02(-4.90%)
Dec 01, 2015 0.4150 0.4150 0.3511 0.3511 9,136 -0.05(-12.22%)
Nov 30, 2015 0.3822 0.4200 0.3690 0.4000 30,794 +0.05(+13.67%)
Nov 27, 2015 0.3390 0.3750 0.3390 0.3519 8,100 +0.02(+6.64%)
Nov 25, 2015 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Nov 24, 2015 0.3649 0.3900 0.3430 0.3500 54,473 +0.01(+2.85%)
Nov 23, 2015 0.3403 0.3521 0.3403 0.3403 33,600 -0.01(-2.77%)
Nov 20, 2015 0.3576 0.4400 0.3410 0.3500 58,800 -0.07(-16.67%)
Nov 19, 2015 0.3590 0.4200 0.3590 0.4200 10,560 +0.04(+12.00%)
Nov 18, 2015 0.4232 0.4300 0.3700 0.3750 68,000 -0.06(-13.99%)
Nov 17, 2015 0.2950 0.4360 0.2950 0.4360 11,000 +0.08(+23.58%)
Nov 16, 2015 0.4070 0.4500 0.3528 0.3528 38,050 -0.02(-4.91%)
Nov 13, 2015 0.4000 0.4500 0.3710 0.3710 42,060 -0.03(-7.25%)
Nov 12, 2015 0.4000 0.4000 0.4000 0.4000 4,690 +0.05(+14.29%)
Nov 11, 2015 0.3500 0.3969 0.3500 0.3500 18,577 +0.02(+4.79%)
Nov 10, 2015 0.3450 0.3450 0.3340 0.3340 5,108 -0.06(-15.61%)
Nov 09, 2015 0.3791 0.3960 0.3460 0.3958 27,900 +0.02(+4.19%)
Nov 06, 2015 0.3800 0.3800 0.3430 0.3799 36,683 -0.03(-7.34%)
Nov 05, 2015 0.3981 0.4489 0.3900 0.4100 15,700 -0.01(-2.38%)
Nov 04, 2015 0.4360 0.4402 0.3335 0.4200 26,480 +0.02(+5.00%)
Nov 03, 2015 0.4300 0.4300 0.3593 0.4000 31,976 -0.04(-9.09%)
Nov 02, 2015 0.4000 0.4400 0.3998 0.4400 21,995 +0.04(+10.55%)
Oct 30, 2015 0.3700 0.3980 0.3700 0.3980 41,325 -0.00(-0.48%)
Oct 29, 2015 0.4000 0.4000 0.3500 0.3999 29,500 -0.00(-0.03%)
Oct 28, 2015 0.4000 0.4000 0.4000 0.4000 1,250 +0.00(+0.00%)
Oct 27, 2015 0.3650 0.4000 0.3386 0.4000 52,546 +0.03(+6.67%)
Oct 26, 2015 0.3777 0.3777 0.3750 0.3750 22,151 -0.01(-1.32%)
Oct 23, 2015 0.4195 0.4206 0.3800 0.3800 40,656 -0.02(-5.00%)
Oct 22, 2015 0.4500 0.4500 0.3650 0.4000 72,996 +0.00(+0.00%)
Oct 21, 2015 0.4500 0.4500 0.4000 0.4000 40,638 -0.04(-9.09%)
Oct 20, 2015 0.4400 0.4400 0.4399 0.4400 11,000 -0.01(-2.22%)
Oct 16, 2015 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Oct 15, 2015 0.3900 0.4250 0.3900 0.4250 41,919 +0.03(+8.97%)
Oct 14, 2015 0.3651 0.3940 0.3650 0.3900 114,600 -0.03(-8.24%)
Oct 13, 2015 0.4017 0.4297 0.4017 0.4250 30,107 +0.01(+1.92%)
Oct 12, 2015 0.4018 0.4190 0.4018 0.4170 13,000 +0.02(+4.25%)
Oct 09, 2015 0.4000 0.4063 0.4000 0.4000 15,294 +0.00(+0.00%)
Oct 08, 2015 0.3948 0.4498 0.3600 0.4000 40,100 -0.01(-1.23%)
Oct 07, 2015 0.3800 0.4050 0.3790 0.4050 53,192 +0.03(+9.14%)
Oct 06, 2015 0.4500 0.4500 0.3669 0.3711 36,147 -0.07(-15.66%)
Oct 05, 2015 0.4000 0.4400 0.3501 0.4400 36,868 +0.04(+10.00%)
Oct 02, 2015 0.3800 0.4000 0.3800 0.4000 15,300 +0.04(+11.11%)
Oct 01, 2015 0.3600 0.3600 0.3600 0.3600 4,000 -0.01(-2.70%)
Sep 30, 2015 0.3900 0.4050 0.3700 0.3700 9,398 -0.04(-9.31%)
Sep 29, 2015 0.4052 0.4080 0.3850 0.4080 19,300 -0.02(-5.03%)
Sep 28, 2015 0.4100 0.4400 0.4100 0.4296 25,750 -0.02(-4.11%)
Sep 25, 2015 0.4050 0.4490 0.3857 0.4480 46,475 +0.00(+0.65%)
Sep 24, 2015 0.4400 0.4451 0.4300 0.4451 16,507 +0.02(+5.93%)
Sep 23, 2015 0.4202 0.4202 0.4202 0.4202 1,993 +0.00(+0.02%)
Sep 21, 2015 0.4201 0.4201 0.4201 0 -0.01(-2.30%)
Sep 18, 2015 0.3948 0.4330 0.3806 0.4300 35,339 +0.03(+8.81%)
Sep 17, 2015 0.3951 0.4320 0.3951 0.3952 19,570 +0.00(+0.05%)
Sep 16, 2015 0.4150 0.4166 0.3950 0.3950 36,010 -0.02(-4.82%)
Sep 15, 2015 0.4151 0.4300 0.4100 0.4150 18,710 -0.04(-7.78%)
Sep 14, 2015 0.4469 0.4500 0.4020 0.4500 16,014 -0.02(-4.86%)
Sep 11, 2015 0.4476 0.4854 0.4250 0.4730 81,498 +0.02(+4.72%)
Sep 10, 2015 0.4101 0.4517 0.4101 0.4517 8,194 +0.03(+8.14%)
Sep 09, 2015 0.4900 0.5000 0.4177 0.4177 69,076 -0.00(-0.55%)
Sep 08, 2015 0.4600 0.4726 0.4111 0.4200 86,644 -0.05(-9.68%)
Sep 03, 2015 0.4650 0.4650 0.4650 0 +0.04(+8.14%)
Sep 02, 2015 0.4500 0.4700 0.4100 0.4300 58,067 -0.01(-2.27%)
Sep 01, 2015 0.4400 0.4400 0.4400 0.4400 26,600 +0.00(+0.34%)
Aug 31, 2015 0.4400 0.4500 0.4385 0.4385 28,437 +0.01(+1.98%)
Aug 28, 2015 0.4300 0.4300 0.4258 0.4300 39,195 +0.00(+0.00%)
Aug 27, 2015 0.4320 0.4367 0.4300 0.4300 9,130 +0.00(+0.00%)
Aug 26, 2015 0.4290 0.4400 0.4250 0.4300 57,440 +0.00(+0.00%)
Aug 25, 2015 0.4300 0.4300 0.4250 0.4300 10,474 -0.02(-4.44%)
Aug 24, 2015 0.4500 0.4500 0.4000 0.4500 58,806 -0.00(-0.68%)
Aug 21, 2015 0.4610 0.4610 0.4218 0.4531 109,189 +0.01(+2.98%)
Aug 20, 2015 0.4400 0.4450 0.4384 0.4400 23,898 -0.02(-3.38%)
Aug 19, 2015 0.4400 0.4554 0.4400 0.4554 3,500 +0.01(+1.20%)
Aug 18, 2015 0.4450 0.4500 0.4450 0.4500 25,560 -0.01(-2.17%)
Aug 17, 2015 0.4232 0.4600 0.4232 0.4600 39,055 +0.01(+2.22%)
Aug 14, 2015 0.4500 0.4661 0.4470 0.4500 42,642 -0.02(-3.85%)
Aug 12, 2015 0.4680 0.4680 0.4680 0 +0.01(+3.13%)
Aug 11, 2015 0.4592 0.4600 0.4400 0.4538 11,120 -0.01(-2.41%)
Aug 10, 2015 0.5000 0.5000 0.4650 0.4650 20,318 -0.01(-3.12%)
Aug 07, 2015 0.4800 0.5200 0.4610 0.4800 44,563 +0.02(+4.12%)
Aug 06, 2015 0.4700 0.4700 0.4610 0.4610 1,295 +0.00(+0.00%)
Aug 05, 2015 0.5047 0.5300 0.4411 0.4610 44,885 -0.09(-16.29%)
Aug 04, 2015 0.4744 0.5507 0.4744 0.5507 14,849 +0.06(+12.39%)
Aug 03, 2015 0.4850 0.4900 0.4850 0.4900 20,823 +0.01(+2.30%)
Jul 31, 2015 0.4710 0.4800 0.4700 0.4790 40,420 +0.01(+1.91%)
Jul 30, 2015 0.4718 0.4850 0.4700 0.4700 8,930 -0.01(-2.08%)
Jul 29, 2015 0.4500 0.4800 0.4500 0.4800 27,550 +0.00(+0.00%)
Jul 28, 2015 0.4440 0.4800 0.4300 0.4800 46,689 +0.05(+11.63%)
Jul 27, 2015 0.4301 0.4600 0.4300 0.4300 44,610 -0.00(-0.02%)
Jul 24, 2015 0.4530 0.4530 0.4301 0.4301 20,910 -0.04(-8.10%)
Jul 23, 2015 0.4700 0.4700 0.4660 0.4680 22,838 -0.00(-0.43%)
Jul 22, 2015 0.4700 0.4800 0.4700 0.4700 3,300 +0.00(+0.00%)
Jul 21, 2015 0.4760 0.4760 0.4700 0.4700 5,100 +0.00(+0.00%)
Jul 20, 2015 0.4300 0.4800 0.4300 0.4700 19,058 -0.03(-6.00%)
Jul 17, 2015 0.4666 0.5000 0.4666 0.5000 1,450 +0.03(+5.33%)
Jul 16, 2015 0.4737 0.5080 0.4737 0.4747 18,766 -0.01(-1.10%)
Jul 15, 2015 0.4991 0.5000 0.4750 0.4800 64,300 -0.02(-4.00%)
Jul 14, 2015 0.5000 0.5100 0.4910 0.5000 2,365 -0.00(-0.79%)
Jul 13, 2015 0.4808 0.5100 0.4808 0.5040 19,850 +0.02(+5.00%)
Jul 10, 2015 0.5100 0.5100 0.4800 0.4800 59,942 -0.01(-2.70%)
Jul 09, 2015 0.5143 0.5170 0.4923 0.4933 7,500 +0.01(+2.77%)
Jul 08, 2015 0.4800 0.4800 0.4800 0.4800 280 -0.02(-4.00%)
Jul 07, 2015 0.5200 0.5200 0.4900 0.5000 29,269 -0.02(-3.85%)
Jul 06, 2015 0.4534 0.5400 0.4534 0.5200 5,862 +0.01(+0.97%)
Jul 02, 2015 0.5150 0.5150 0.5150 0 +0.01(+0.98%)
Jul 01, 2015 0.5100 0.5200 0.5100 0.5100 1,500 +0.02(+5.05%)
Jun 30, 2015 0.5000 0.5000 0.4855 0.4855 18,731 -0.01(-2.90%)
Jun 29, 2015 0.5000 0.5000 0.5000 0.5000 2,095 +0.00(+0.00%)
Jun 26, 2015 0.5288 0.5320 0.5000 0.5000 20,000 -0.05(-9.09%)
Jun 25, 2015 0.5300 0.5600 0.5300 0.5500 4,610 +0.04(+7.84%)
Jun 24, 2015 0.5250 0.5250 0.5030 0.5100 41,528 +0.00(+0.00%)
Jun 23, 2015 0.5101 0.5484 0.5100 0.5100 10,994 -0.04(-7.27%)
Jun 22, 2015 0.5030 0.5600 0.5030 0.5500 92,998 +0.02(+3.77%)
Jun 19, 2015 0.5200 0.5339 0.5100 0.5300 19,465 +0.04(+7.48%)
Jun 18, 2015 0.6036 0.6036 0.4931 0.4931 17,545 -0.06(-11.15%)
Jun 17, 2015 0.5555 0.5600 0.5500 0.5550 13,100 +0.06(+11.00%)
Jun 16, 2015 0.5400 0.5500 0.5000 0.5000 32,604 -0.05(-9.09%)
Jun 15, 2015 0.5200 0.5570 0.5200 0.5500 27,500 +0.01(+1.64%)
Jun 12, 2015 0.5411 0.4999 0.5411 22,038 +0.00(+0.20%)
Jun 11, 2015 0.5001 0.5400 0.5001 0.5400 640 +0.01(+1.89%)
Jun 10, 2015 0.5400 0.5400 0.5300 0.5300 7,059 -0.01(-1.85%)
Jun 09, 2015 0.4900 0.5900 0.4900 0.5400 76,950 +0.04(+8.00%)
Jun 08, 2015 0.5050 0.5050 0.4800 0.5000 76,259 +0.03(+5.93%)
Jun 05, 2015 0.4916 0.4916 0.4720 0.4720 26,983 -0.02(-3.67%)
Jun 04, 2015 0.4820 0.5000 0.4820 0.4900 37,277 +0.00(+0.02%)
Jun 03, 2015 0.4878 0.4899 0.4700 0.4899 84,748 +0.01(+1.64%)
Jun 02, 2015 0.4960 0.4960 0.4800 0.4820 14,125 -0.01(-2.82%)
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.