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

Lynas Corp (OP: LYSCF )

4.040 -0.340 (-7.76%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 13, 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 (%)
Sep 30, 2009 0.6600 0.7200 0.6200 0.6500 1,215,936 -0.04(-5.80%)
Sep 29, 2009 0.7100 0.7900 0.6100 0.6900 1,159,626 -0.01(-1.43%)
Sep 28, 2009 0.6300 0.7500 0.6300 0.7000 949,617 +0.08(+12.90%)
Sep 25, 2009 0.6400 0.6600 0.6100 0.6200 649,558 -0.04(-6.06%)
Sep 24, 2009 0.8650 0.8650 0.6100 0.6600 3,284,496 -0.22(-25.00%)
Sep 23, 2009 0.8100 0.9100 0.8100 0.8800 498,016 +0.09(+11.39%)
Sep 22, 2009 0.7600 0.8100 0.7600 0.7900 597,632 +0.09(+12.06%)
Sep 21, 2009 0.7100 0.7200 0.6950 0.7050 319,971 -0.02(-2.08%)
Sep 18, 2009 0.7100 0.7200 0.6900 0.7200 388,354 +0.03(+5.11%)
Sep 17, 2009 0.6900 0.6900 0.6700 0.6850 376,594 -0.03(-4.20%)
Sep 16, 2009 0.7050 0.7300 0.7050 0.7150 803,054 +0.15(+25.44%)
Sep 15, 2009 0.5900 0.5900 0.5550 0.5700 992,497 -0.04(-6.56%)
Sep 14, 2009 0.6200 0.6200 0.6000 0.6100 657,395 -0.02(-2.40%)
Sep 11, 2009 0.6350 0.6400 0.6200 0.6250 1,479,971 -0.02(-3.10%)
Sep 10, 2009 0.6150 0.6500 0.6150 0.6450 605,052 +0.03(+4.88%)
Sep 09, 2009 0.6250 0.6400 0.6150 0.6150 1,502,864 -0.10(-14.58%)
Sep 08, 2009 0.7100 0.7400 0.6600 0.7200 1,409,547 +0.10(+17.07%)
Sep 04, 2009 0.6000 0.6250 0.5800 0.6150 1,990,670 +0.08(+16.04%)
Sep 03, 2009 0.5150 0.5300 0.4900 0.5300 586,885 +0.03(+4.95%)
Sep 02, 2009 0.5000 0.5100 0.4900 0.5050 690,003 -0.01(-0.98%)
Sep 01, 2009 0.5300 0.5300 0.5100 0.5100 483,104 -0.03(-5.56%)
Aug 31, 2009 0.5550 0.5550 0.5300 0.5400 411,845 -0.01(-0.92%)
Aug 28, 2009 0.5600 0.5600 0.5300 0.5450 365,795 -0.02(-2.68%)
Aug 27, 2009 0.5600 0.5650 0.5300 0.5600 625,078 -0.02(-3.45%)
Aug 26, 2009 0.5900 0.5900 0.5600 0.5800 461,537 +0.01(+0.87%)
Aug 25, 2009 0.5850 0.5900 0.5600 0.5750 635,972 -0.01(-1.71%)
Aug 24, 2009 0.5300 0.5850 0.5300 0.5850 1,390,650 +0.08(+17.00%)
Aug 21, 2009 0.4800 0.5000 0.4700 0.5000 551,639 +0.06(+13.64%)
Aug 20, 2009 0.4650 0.4650 0.4350 0.4400 356,781 -0.01(-2.22%)
Aug 19, 2009 0.4200 0.4500 0.4200 0.4500 493,513 +0.02(+4.65%)
Aug 18, 2009 0.4150 0.4300 0.4100 0.4300 342,333 +0.02(+3.61%)
Aug 17, 2009 0.4150 0.4300 0.4150 0.4150 511,332 +0.02(+6.41%)
Aug 14, 2009 0.3850 0.4000 0.3800 0.3900 359,250 +0.01(+2.63%)
Aug 13, 2009 0.3700 0.3900 0.3700 0.3800 160,962 +0.03(+7.04%)
Aug 12, 2009 0.3850 0.3850 0.3500 0.3550 56,300 -0.04(-8.97%)
Aug 11, 2009 0.3700 0.3950 0.3700 0.3900 49,550 +0.01(+2.63%)
Aug 10, 2009 0.4000 0.4000 0.3800 0.3800 76,475 -0.02(-5.00%)
Aug 07, 2009 0.3650 0.4000 0.3650 0.4000 301,446 +0.03(+8.11%)
Aug 06, 2009 0.3800 0.3800 0.3600 0.3700 69,563 +0.00(+0.00%)
Aug 05, 2009 0.3800 0.3800 0.3600 0.3700 83,057 +0.00(+0.00%)
Aug 04, 2009 0.3600 0.3750 0.3600 0.3700 101,490 -0.01(-1.33%)
Aug 03, 2009 0.3800 0.3800 0.3500 0.3750 110,450 -0.01(-2.60%)
Jul 31, 2009 0.3850 0.3850 0.3500 0.3850 237,700 +0.02(+5.48%)
Jul 30, 2009 0.3900 0.3900 0.3650 0.3650 74,000 -0.03(-6.41%)
Jul 29, 2009 0.3900 0.3900 0.3600 0.3900 113,587 +0.00(+0.00%)
Jul 28, 2009 0.3900 0.3900 0.3600 0.3900 128,300 +0.00(+0.00%)
Jul 27, 2009 0.3950 0.3950 0.3700 0.3900 189,420 -0.01(-1.27%)
Jul 24, 2009 0.3950 0.3950 0.3700 0.3950 179,282 +0.01(+2.60%)
Jul 23, 2009 0.3700 0.3850 0.3700 0.3850 81,992 +0.02(+4.05%)
Jul 22, 2009 0.3700 0.3700 0.3500 0.3700 112,036 +0.01(+1.37%)
Jul 21, 2009 0.3700 0.3700 0.3650 0.3650 315,213 -0.02(-3.95%)
Jul 20, 2009 0.3850 0.3850 0.3700 0.3800 242,613 +0.01(+1.33%)
Jul 17, 2009 0.3750 0.3750 0.3650 0.3750 131,580 +0.01(+1.35%)
Jul 16, 2009 0.3700 0.3700 0.3650 0.3700 116,505 -0.01(-1.33%)
Jul 15, 2009 0.3600 0.3750 0.3500 0.3750 385,057 +0.03(+7.14%)
Jul 14, 2009 0.3500 0.3500 0.3250 0.3500 28,725 +0.01(+4.48%)
Jul 13, 2009 0.3300 0.3350 0.3200 0.3350 179,300 +0.01(+1.52%)
Jul 10, 2009 0.3500 0.3500 0.3300 0.3300 134,850 -0.01(-2.94%)
Jul 09, 2009 0.3650 0.3650 0.3400 0.3400 87,000 -0.01(-2.86%)
Jul 08, 2009 0.3600 0.3600 0.3400 0.3500 392,560 -0.02(-4.11%)
Jul 07, 2009 0.3950 0.3950 0.3600 0.3650 87,793 -0.04(-8.75%)
Jul 06, 2009 0.4000 0.4000 0.3800 0.4000 130,400 +0.00(+0.00%)
Jul 02, 2009 0.4000 0.4000 0.3800 0.4000 44,400 +0.00(+0.00%)
Jul 01, 2009 0.4200 0.4200 0.4000 0.4000 126,849 +0.01(+2.56%)
Jun 30, 2009 0.3900 0.3900 0.3700 0.3900 95,270 +0.00(+0.00%)
Jun 29, 2009 0.3700 0.3900 0.3700 0.3900 545,581 +0.00(+0.00%)
Jun 26, 2009 0.4000 0.4000 0.3800 0.3900 243,864 +0.00(+0.00%)
Jun 25, 2009 0.3900 0.3900 0.3900 0.3900 158,665 +0.01(+2.63%)
Jun 24, 2009 0.3900 0.3900 0.3600 0.3800 174,189 +0.01(+2.70%)
Jun 23, 2009 0.3750 0.3800 0.3650 0.3700 584,082 -0.02(-3.90%)
Jun 22, 2009 0.4000 0.4000 0.3800 0.3850 392,875 -0.02(-6.10%)
Jun 19, 2009 0.4050 0.4100 0.4000 0.4100 474,585 +0.00(+1.23%)
Jun 18, 2009 0.4000 0.4050 0.3900 0.4050 527,013 -0.02(-5.81%)
Jun 17, 2009 0.4200 0.4400 0.4200 0.4300 245,920 -0.01(-2.27%)
Jun 16, 2009 0.4500 0.4500 0.4250 0.4400 156,200 -0.02(-4.35%)
Jun 15, 2009 0.4800 0.4800 0.4500 0.4600 251,475 -0.02(-5.15%)
Jun 12, 2009 0.4900 0.4900 0.4700 0.4850 484,198 +0.05(+11.49%)
Jun 11, 2009 0.4350 0.4450 0.4300 0.4350 1,242,195 +0.01(+1.16%)
Jun 10, 2009 0.4100 0.4300 0.4000 0.4300 213,294 +0.02(+4.88%)
Jun 09, 2009 0.4100 0.4100 0.4000 0.4100 84,495 +0.00(+0.00%)
Jun 08, 2009 0.4000 0.4100 0.4000 0.4100 376,831 -0.02(-4.65%)
Jun 05, 2009 0.4300 0.4300 0.4200 0.4300 154,177 +0.00(+0.00%)
Jun 04, 2009 0.4100 0.4300 0.4100 0.4300 351,250 +0.03(+7.50%)
Jun 03, 2009 0.4300 0.4300 0.4000 0.4000 260,072 -0.02(-4.76%)
Jun 02, 2009 0.4200 0.4200 0.4100 0.4200 286,141 -0.01(-2.33%)
Jun 01, 2009 0.4100 0.4300 0.4100 0.4300 720,249 +0.03(+7.50%)
May 29, 2009 0.4050 0.4050 0.3900 0.4000 604,060 +0.01(+2.56%)
May 28, 2009 0.3900 0.3900 0.3800 0.3900 596,802 +0.01(+1.30%)
May 27, 2009 0.4100 0.4100 0.3800 0.3850 957,635 -0.04(-10.47%)
May 26, 2009 0.4100 0.4300 0.3900 0.4300 1,601,422 +0.11(+34.37%)
May 22, 2009 0.3300 0.3300 0.3000 0.3200 132,232 -0.01(-3.03%)
May 21, 2009 0.3350 0.3350 0.3300 0.3300 31,500 -0.01(-4.35%)
May 20, 2009 0.3500 0.3500 0.3400 0.3450 160,170 -0.01(-1.43%)
May 19, 2009 0.3400 0.3550 0.3400 0.3500 312,565 +0.03(+9.37%)
May 18, 2009 0.3200 0.3200 0.3000 0.3200 177,850 -0.02(-5.88%)
May 15, 2009 0.3500 0.3500 0.3300 0.3400 66,705 -0.01(-2.86%)
May 14, 2009 0.3300 0.3550 0.3200 0.3500 263,906 -0.01(-2.78%)
May 13, 2009 0.3700 0.3900 0.3600 0.3600 268,880 -0.02(-5.26%)
May 12, 2009 0.3800 0.3900 0.3700 0.3800 213,700 -0.01(-2.56%)
May 11, 2009 0.4000 0.4000 0.3800 0.3900 192,693 -0.01(-2.50%)
May 08, 2009 0.4150 0.4150 0.3800 0.4000 252,584 +0.02(+5.26%)
May 07, 2009 0.4100 0.4100 0.3800 0.3800 341,750 -0.03(-6.17%)
May 06, 2009 0.3900 0.4050 0.3800 0.4050 374,224 +0.05(+12.50%)
May 05, 2009 0.3600 0.3750 0.3500 0.3600 282,036 +0.02(+7.46%)
May 04, 2009 0.3300 0.3350 0.3200 0.3350 860,956 +0.01(+1.52%)
May 01, 2009 0.3600 0.3600 0.3300 0.3300 650,601 -0.08(-18.52%)
Apr 30, 2009 0.3400 0.4300 0.3400 0.4050 455,359 +0.06(+15.71%)
Apr 29, 2009 0.2300 0.4000 0.2300 0.3500 323,129 +0.12(+52.17%)
Apr 28, 2009 0.2200 0.2300 0.2100 0.2300 85,800 -0.00(-2.13%)
Apr 27, 2009 0.2350 0.2350 0.2100 0.2350 145,300 +0.01(+4.44%)
Apr 24, 2009 0.2250 0.2250 0.2200 0.2250 154,830 -0.01(-2.17%)
Apr 23, 2009 0.2100 0.2300 0.2100 0.2300 96,500 +0.04(+21.05%)
Apr 22, 2009 0.1900 0.2000 0.1900 0.1900 61,840 -0.03(-13.64%)
Apr 21, 2009 0.2000 0.2200 0.2000 0.2200 143,215 +0.00(+0.00%)
Apr 20, 2009 0.2250 0.2250 0.2000 0.2200 183,388 +0.01(+4.76%)
Apr 17, 2009 0.2000 0.2100 0.1900 0.2100 336,686 +0.04(+23.53%)
Apr 16, 2009 0.1600 0.1700 0.1500 0.1700 62,606 +0.02(+9.68%)
Apr 15, 2009 0.1700 0.1700 0.1550 0.1550 25,000 +0.00(+0.00%)
Apr 13, 2009 0.1550 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Apr 09, 2009 0.1650 0.1700 0.1500 0.1650 53,976 +0.01(+3.13%)
Apr 08, 2009 0.1650 0.1650 0.1450 0.1600 190,000 -0.02(-11.11%)
Apr 07, 2009 0.1800 0.1800 0.1600 0.1800 66,833 +0.01(+5.88%)
Apr 06, 2009 0.1900 0.1900 0.1700 0.1700 68,250 +0.02(+13.33%)
Apr 03, 2009 0.1700 0.1700 0.1500 0.1500 69,740 -0.01(-6.25%)
Apr 02, 2009 0.1750 0.1750 0.1600 0.1600 125,694 +0.00(+0.00%)
Apr 01, 2009 0.1500 0.1600 0.1500 0.1600 34,000 +0.01(+6.67%)
Mar 31, 2009 0.1500 0.1500 0.1400 0.1500 80,910 +0.01(+7.14%)
Mar 30, 2009 0.1500 0.1500 0.1400 0.1400 237,800 -0.02(-12.50%)
Mar 26, 2009 0.1700 0.1700 0.1600 0.1600 104,210 -0.01(-5.88%)
Mar 25, 2009 0.1600 0.1700 0.1550 0.1700 460,900 +0.02(+13.33%)
Mar 24, 2009 0.1550 0.1550 0.1300 0.1500 473,100 -0.02(-12.28%)
Mar 23, 2009 0.1800 0.1800 0.1700 0.1710 425,806 +0.05(+42.50%)
Mar 20, 2009 0.1300 0.1300 0.1100 0.1200 191,300 -0.01(-7.69%)
Mar 19, 2009 0.1300 0.1300 0.1300 0.1300 101,300 +0.00(+0.00%)
Mar 18, 2009 0.1200 0.1300 0.1200 0.1300 213,250 +0.02(+18.18%)
Mar 17, 2009 0.1100 0.1100 0.0900 0.1100 294,900 +0.01(+10.00%)
Mar 16, 2009 0.1100 0.1100 0.1000 0.1000 35,920 +0.01(+11.11%)
Mar 13, 2009 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+5.88%)
Mar 12, 2009 0.1050 0.1050 0.0850 0.0850 53,900 +0.01(+6.25%)
Mar 11, 2009 0.1100 0.1100 0.0800 0.0800 59,250 -0.01(-11.11%)
Mar 10, 2009 0.0750 0.0900 0.0750 0.0900 34,000 +0.01(+20.00%)
Mar 09, 2009 0.0800 0.0800 0.0700 0.0750 90,900 -0.00(-0.13%)
Mar 06, 2009 0.0700 0.0850 0.0700 0.0751 178,040 -0.00(-6.13%)
Mar 05, 2009 0.0900 0.0900 0.0700 0.0800 65,000 -0.01(-11.11%)
Mar 04, 2009 0.0950 0.0950 0.0700 0.0900 97,514 -0.01(-10.00%)
Mar 02, 2009 0.1000 0.1100 0.1000 0.1000 200,065 -0.01(-9.09%)
Feb 27, 2009 0.1000 0.1100 0.1000 0.1100 57,155 +0.00(+0.00%)
Feb 26, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 25, 2009 0.1000 0.1150 0.1000 0.1100 56,719 +0.01(+10.00%)
Feb 24, 2009 0.1100 0.1100 0.1000 0.1000 299,000 -0.01(-9.09%)
Feb 23, 2009 0.1000 0.1200 0.1000 0.1100 57,500 +0.01(+4.76%)
Feb 20, 2009 0.1200 0.1200 0.1000 0.1050 871,085 -0.01(-4.55%)
Feb 19, 2009 0.1000 0.1250 0.1000 0.1100 86,800 +0.00(+0.00%)
Feb 18, 2009 0.1200 0.1200 0.1100 0.1100 230,000 -0.01(-8.33%)
Feb 17, 2009 0.1200 0.1400 0.1100 0.1200 547,449 +0.02(+20.00%)
Feb 13, 2009 0.1000 0.1050 0.1000 0.1000 820,657 +0.01(+5.26%)
Feb 12, 2009 0.0950 0.1000 0.0800 0.0950 297,100 -0.02(-20.83%)
Feb 11, 2009 0.1200 0.1200 0.1100 0.1200 261,850 +0.00(+0.00%)
Feb 10, 2009 0.1000 0.1400 0.1000 0.1200 1,200,383 -0.08(-40.00%)
Feb 09, 2009 0.2000 0.2000 0.2000 0.2000 8,500 +0.01(+5.26%)
Feb 06, 2009 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 05, 2009 0.1800 0.1900 0.1800 0.1900 122,600 +0.01(+5.56%)
Feb 04, 2009 0.1900 0.1900 0.1650 0.1800 134,880 -0.02(-7.69%)
Feb 03, 2009 0.2050 0.2050 0.1950 0.1950 52,000 -0.01(-2.50%)
Feb 02, 2009 0.2000 0.2100 0.1600 0.2000 60,825 -0.02(-9.09%)
Jan 30, 2009 0.2100 0.2200 0.2000 0.2200 80,360 +0.02(+10.00%)
Jan 29, 2009 0.1900 0.2000 0.1900 0.2000 30,600 +0.02(+8.11%)
Jan 28, 2009 0.1850 0.2050 0.1850 0.1850 173,450 +0.00(+0.00%)
Jan 27, 2009 0.1900 0.1950 0.1850 0.1850 132,850 -0.02(-7.50%)
Jan 26, 2009 0.2000 0.2100 0.2000 0.2000 527,300 +0.01(+5.26%)
Jan 23, 2009 0.1950 0.1950 0.1850 0.1900 56,740 +0.01(+5.56%)
Jan 22, 2009 0.2000 0.2000 0.1800 0.1800 390 -0.02(-10.00%)
Jan 21, 2009 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Jan 20, 2009 0.2025 0.2150 0.1800 0.2000 235,750 -0.01(-6.98%)
Jan 16, 2009 0.2300 0.2300 0.2000 0.2150 161,291 -0.02(-6.52%)
Jan 15, 2009 0.2100 0.2400 0.2100 0.2300 84,000 -0.00(-2.13%)
Jan 14, 2009 0.2400 0.2500 0.2300 0.2350 152,770 +0.00(+2.17%)
Jan 13, 2009 0.2100 0.2300 0.2100 0.2300 229,150 +0.03(+15.00%)
Jan 12, 2009 0.2100 0.2100 0.2000 0.2000 254,908 -0.02(-11.11%)
Jan 09, 2009 0.2200 0.2250 0.2100 0.2250 16,190 +0.01(+2.27%)
Jan 08, 2009 0.2200 0.2200 0.2100 0.2200 191,530 -0.02(-8.33%)
Jan 07, 2009 0.2600 0.2600 0.2100 0.2400 283,378 -0.02(-5.88%)
Jan 06, 2009 0.2200 0.2550 0.2200 0.2550 313,868 +0.02(+10.87%)
Jan 05, 2009 0.2250 0.2300 0.2200 0.2300 951,602 +0.01(+4.55%)
Jan 02, 2009 0.2150 0.2200 0.2150 0.2200 252,100 -0.01(-4.35%)
Dec 31, 2008 0.2200 0.2300 0.1900 0.2300 95,312 +0.02(+9.52%)
Dec 30, 2008 0.2150 0.2500 0.1800 0.2100 273,428 +0.04(+23.53%)
Dec 29, 2008 0.1700 0.1800 0.1500 0.1700 495,000 +0.01(+6.25%)
Dec 26, 2008 0.1650 0.1650 0.1400 0.1600 551,800 -0.01(-3.03%)
Dec 24, 2008 0.1700 0.1700 0.1600 0.1650 325,113 -0.04(-17.50%)
Dec 23, 2008 0.2000 0.2000 0.1850 0.2000 213,050 -0.02(-9.09%)
Dec 22, 2008 0.2300 0.2300 0.2000 0.2200 106,900 -0.01(-4.35%)
Dec 19, 2008 0.2300 0.2300 0.2200 0.2300 63,794 +0.01(+4.55%)
Dec 18, 2008 0.2500 0.2500 0.2200 0.2200 103,100 -0.04(-15.38%)
Dec 17, 2008 0.2600 0.2600 0.2600 0.2600 77,000 +0.01(+4.00%)
Dec 16, 2008 0.2400 0.2600 0.2400 0.2500 176,200 +0.00(+0.00%)
Dec 15, 2008 0.2700 0.2700 0.2400 0.2500 203,540 +0.01(+4.17%)
Dec 12, 2008 0.2150 0.2600 0.2150 0.2400 64,000 -0.01(-4.00%)
Dec 11, 2008 0.2600 0.2600 0.2400 0.2500 204,692 -0.02(-7.41%)
Dec 10, 2008 0.2600 0.2700 0.2450 0.2700 161,406 +0.03(+12.50%)
Dec 09, 2008 0.2500 0.2600 0.2400 0.2400 201,000 -0.01(-4.00%)
Dec 08, 2008 0.2100 0.2600 0.2100 0.2500 179,520 +0.07(+38.89%)
Dec 05, 2008 0.2000 0.2200 0.1800 0.1800 35,250 -0.02(-10.00%)
Dec 04, 2008 0.2100 0.2100 0.2000 0.2000 16,900 -0.03(-13.04%)
Dec 03, 2008 0.2300 0.2300 0.2100 0.2300 222,950 +0.01(+4.55%)
Dec 02, 2008 0.2300 0.2300 0.2200 0.2200 50,700 +0.00(+0.00%)
Dec 01, 2008 0.2200 0.2350 0.2200 0.2200 92,569 -0.01(-4.35%)
Nov 28, 2008 0.2400 0.2400 0.2200 0.2300 46,567 +0.01(+4.55%)
Nov 26, 2008 0.2200 0.2200 0.2125 0.2200 77,411 +0.00(+0.00%)
Nov 25, 2008 0.2300 0.2300 0.2200 0.2200 77,200 +0.04(+22.22%)
Nov 24, 2008 0.1900 0.1900 0.1750 0.1800 204,100 -0.01(-5.26%)
Nov 21, 2008 0.1600 0.2050 0.1600 0.1900 77,800 +0.00(+0.00%)
Nov 20, 2008 0.2000 0.2000 0.1600 0.1900 152,585 -0.03(-13.64%)
Nov 19, 2008 0.2400 0.2400 0.2200 0.2200 66,182 -0.03(-12.00%)
Nov 18, 2008 0.2400 0.2500 0.2300 0.2500 96,970 +0.00(+0.00%)
Nov 17, 2008 0.2200 0.2700 0.2200 0.2500 74,150 -0.03(-9.09%)
Nov 14, 2008 0.2750 0.2800 0.2600 0.2750 43,100 -0.01(-1.79%)
Nov 13, 2008 0.2550 0.2800 0.2300 0.2800 193,875 +0.00(+0.00%)
Nov 12, 2008 0.3000 0.3000 0.2700 0.2800 53,800 +0.00(+0.00%)
Nov 11, 2008 0.3000 0.3000 0.2800 0.2800 58,600 -0.02(-6.67%)
Nov 10, 2008 0.3000 0.3300 0.2800 0.3000 26,020 +0.00(+0.00%)
Nov 07, 2008 0.2950 0.3000 0.2800 0.3000 25,700 +0.00(+0.00%)
Nov 06, 2008 0.3500 0.3500 0.2600 0.3000 164,925 -0.04(-11.76%)
Nov 05, 2008 0.3500 0.3550 0.3300 0.3400 151,550 +0.02(+6.25%)
Nov 04, 2008 0.3200 0.3300 0.3000 0.3200 492,980 +0.11(+48.84%)
Nov 03, 2008 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 31, 2008 0.2250 0.2500 0.2100 0.2150 355,350 +0.00(+0.00%)
Oct 30, 2008 0.2300 0.2300 0.2100 0.2150 210,680 +0.01(+2.38%)
Oct 29, 2008 0.1900 0.2100 0.1850 0.2100 462,174 +0.01(+5.00%)
Oct 28, 2008 0.1700 0.2000 0.1500 0.2000 383,770 +0.03(+14.29%)
Oct 27, 2008 0.1800 0.1800 0.1600 0.1750 370,599 -0.02(-7.89%)
Oct 24, 2008 0.1900 0.1900 0.1500 0.1900 640,930 -0.02(-11.63%)
Oct 23, 2008 0.2150 0.2150 0.1800 0.2150 249,930 +0.01(+7.50%)
Oct 22, 2008 0.2000 0.2450 0.2000 0.2000 21,950 -0.06(-23.08%)
Oct 21, 2008 0.2600 0.2700 0.2500 0.2600 230,110 -0.02(-7.14%)
Oct 20, 2008 0.2800 0.2800 0.2600 0.2800 181,400 -0.00(-1.75%)
Oct 17, 2008 0.2850 0.2850 0.2700 0.2850 25,000 -0.01(-1.72%)
Oct 16, 2008 0.2900 0.2900 0.2500 0.2900 244,370 -0.02(-6.45%)
Oct 15, 2008 0.3100 0.3500 0.3100 0.3100 264,200 -0.06(-16.22%)
Oct 14, 2008 0.3300 0.3800 0.3500 0.3700 232,130 +0.04(+12.12%)
Oct 13, 2008 0.3300 0.3300 0.2750 0.3300 659,389 +0.07(+26.92%)
Oct 10, 2008 0.2600 0.2750 0.1900 0.2600 507,391 -0.03(-10.34%)
Oct 09, 2008 0.2900 0.3400 0.2900 0.2900 376,894 -0.08(-21.62%)
Oct 08, 2008 0.3700 0.3700 0.3100 0.3700 224,418 -0.03(-7.50%)
Oct 07, 2008 0.4450 0.4200 0.4000 0.4000 182,750 -0.04(-10.11%)
Oct 06, 2008 0.4450 0.4800 0.4200 0.4450 123,611 -0.05(-11.00%)
Oct 03, 2008 0.5000 0.5300 0.5000 0.5000 77,130 -0.03(-5.66%)
Oct 02, 2008 0.5300 0.5900 0.5300 0.5300 134,825 -0.11(-17.19%)
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.