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

Bonterra Res Inc (TSV: BTR )

0.2300 +0.0100 (+4.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 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 (%)
Apr 28, 2017 0.3900 0.3950 0.3850 0.3950 53,300 +0.01(+1.28%)
Apr 27, 2017 0.3900 0.4000 0.3850 0.3900 170,653 -0.01(-1.27%)
Apr 26, 2017 0.3700 0.3950 0.3650 0.3950 460,400 +0.03(+8.22%)
Apr 25, 2017 0.3750 0.3800 0.3650 0.3650 205,300 -0.01(-2.67%)
Apr 24, 2017 0.3800 0.3900 0.3700 0.3750 278,302 -0.02(-3.85%)
Apr 21, 2017 0.4000 0.4000 0.3850 0.3900 581,191 -0.01(-1.27%)
Apr 20, 2017 0.3850 0.4000 0.3850 0.3950 452,050 +0.01(+2.60%)
Apr 19, 2017 0.4150 0.4150 0.3850 0.3850 399,813 -0.02(-6.10%)
Apr 18, 2017 0.4100 0.4150 0.4000 0.4100 538,444 -0.01(-2.38%)
Apr 17, 2017 0.4150 0.4200 0.4100 0.4200 286,920 +0.01(+1.20%)
Apr 13, 2017 0.4250 0.4250 0.4050 0.4150 320,145 -0.01(-1.19%)
Apr 12, 2017 0.4200 0.4250 0.4150 0.4200 245,179 -0.01(-1.18%)
Apr 11, 2017 0.4100 0.4250 0.4100 0.4250 371,250 +0.01(+1.19%)
Apr 10, 2017 0.4100 0.4300 0.4000 0.4200 3,449,163 +0.01(+1.20%)
Apr 07, 2017 0.4100 0.4250 0.4100 0.4150 862,323 +0.01(+1.22%)
Apr 06, 2017 0.4150 0.4200 0.4100 0.4100 267,423 +0.00(+0.00%)
Apr 05, 2017 0.4300 0.4300 0.4100 0.4100 449,101 -0.02(-4.65%)
Apr 04, 2017 0.4200 0.4300 0.4150 0.4300 426,565 +0.01(+2.38%)
Apr 03, 2017 0.4150 0.4200 0.4050 0.4200 244,792 +0.02(+5.00%)
Mar 31, 2017 0.3950 0.4200 0.3900 0.4000 513,360 +0.01(+1.27%)
Mar 30, 2017 0.4200 0.4200 0.3700 0.3950 904,668 -0.01(-2.47%)
Mar 29, 2017 0.3700 0.4100 0.3700 0.4050 1,098,995 +0.03(+8.00%)
Mar 28, 2017 0.3700 0.3800 0.3550 0.3750 571,100 +0.01(+1.35%)
Mar 27, 2017 0.3550 0.3750 0.3550 0.3700 613,516 +0.03(+7.25%)
Mar 24, 2017 0.3300 0.3700 0.3300 0.3450 1,103,730 +0.01(+4.55%)
Mar 23, 2017 0.3500 0.3550 0.3200 0.3300 1,211,227 -0.02(-5.71%)
Mar 22, 2017 0.3750 0.3750 0.3200 0.3500 2,094,700 -0.01(-2.78%)
Mar 21, 2017 0.3700 0.3750 0.3550 0.3600 394,948 +0.01(+1.41%)
Mar 20, 2017 0.3600 0.3800 0.3500 0.3550 1,180,545 -0.01(-1.39%)
Mar 17, 2017 0.3500 0.3600 0.3300 0.3600 237,735 -0.01(-1.37%)
Mar 16, 2017 0.3500 0.3650 0.3500 0.3650 267,484 +0.02(+4.29%)
Mar 15, 2017 0.3350 0.3500 0.3350 0.3500 359,760 +0.02(+6.06%)
Mar 14, 2017 0.3500 0.3500 0.3250 0.3300 370,825 -0.01(-2.94%)
Mar 13, 2017 0.3300 0.3500 0.3300 0.3400 266,500 +0.01(+3.03%)
Mar 10, 2017 0.3150 0.3300 0.3150 0.3300 426,250 +0.02(+6.45%)
Mar 09, 2017 0.2900 0.3100 0.2850 0.3100 383,662 +0.02(+6.90%)
Mar 08, 2017 0.3000 0.3000 0.2850 0.2900 274,333 -0.01(-3.33%)
Mar 07, 2017 0.3000 0.3100 0.3000 0.3000 226,005 -0.01(-1.64%)
Mar 06, 2017 0.3050 0.3200 0.3050 0.3050 299,600 +0.00(+0.00%)
Mar 03, 2017 0.2950 0.3100 0.2900 0.3050 509,100 +0.01(+3.39%)
Mar 02, 2017 0.3000 0.3200 0.2950 0.2950 321,380 -0.02(-4.84%)
Mar 01, 2017 0.3050 0.3100 0.2950 0.3100 276,445 +0.00(+0.00%)
Feb 28, 2017 0.3000 0.3150 0.3000 0.3100 305,026 +0.01(+3.33%)
Feb 27, 2017 0.3200 0.3200 0.2900 0.3000 432,195 -0.02(-4.76%)
Feb 24, 2017 0.3250 0.3300 0.3150 0.3150 288,990 -0.01(-1.56%)
Feb 23, 2017 0.3200 0.3300 0.3100 0.3200 287,805 +0.00(+0.00%)
Feb 22, 2017 0.3200 0.3350 0.3000 0.3200 641,767 +0.02(+4.92%)
Feb 21, 2017 0.3350 0.3350 0.3050 0.3050 1,119,405 -0.04(-11.59%)
Feb 17, 2017 0.3450 0.3450 0.3450 0 -0.02(-5.48%)
Feb 16, 2017 0.3650 0.3750 0.3600 0.3650 306,569 +0.01(+1.39%)
Feb 15, 2017 0.3600 0.3700 0.3600 0.3600 227,117 +0.00(+0.00%)
Feb 14, 2017 0.3700 0.3800 0.3600 0.3600 258,343 -0.02(-4.00%)
Feb 13, 2017 0.3500 0.3750 0.3500 0.3750 571,500 +0.02(+4.17%)
Feb 10, 2017 0.3450 0.3600 0.3400 0.3600 475,150 +0.01(+2.86%)
Feb 09, 2017 0.3550 0.3550 0.3450 0.3500 424,987 +0.01(+1.45%)
Feb 08, 2017 0.3400 0.3550 0.3400 0.3450 650,661 +0.01(+4.55%)
Feb 07, 2017 0.3450 0.3450 0.3300 0.3300 587,405 -0.01(-2.94%)
Feb 06, 2017 0.3500 0.3600 0.3050 0.3400 1,338,737 +0.00(+0.00%)
Feb 03, 2017 0.3450 0.3450 0.3250 0.3400 1,872,574 +0.02(+4.62%)
Feb 02, 2017 0.3250 0.3250 0.3050 0.3250 2,429,310 +0.04(+16.07%)
Feb 01, 2017 0.2600 0.2800 0.2600 0.2800 823,728 +0.03(+12.00%)
Jan 31, 2017 0.2500 0.2600 0.2400 0.2500 2,387,505 +0.01(+2.04%)
Jan 30, 2017 0.2500 0.2500 0.2400 0.2450 271,000 +0.00(+0.00%)
Jan 27, 2017 0.2450 0.2500 0.2450 0.2450 121,000 +0.01(+2.08%)
Jan 26, 2017 0.2500 0.2500 0.2400 0.2400 188,500 -0.01(-2.04%)
Jan 25, 2017 0.2450 0.2500 0.2450 0.2450 55,500 -0.01(-2.00%)
Jan 24, 2017 0.2400 0.2500 0.2350 0.2500 354,500 +0.01(+4.17%)
Jan 23, 2017 0.2500 0.2500 0.2350 0.2400 280,700 -0.01(-2.04%)
Jan 20, 2017 0.2650 0.2650 0.2450 0.2450 179,500 -0.01(-2.00%)
Jan 19, 2017 0.2400 0.2500 0.2350 0.2500 300,250 +0.01(+4.17%)
Jan 18, 2017 0.2400 0.2500 0.2400 0.2400 304,075 -0.01(-2.04%)
Jan 17, 2017 0.2450 0.2500 0.2400 0.2450 184,723 -0.01(-2.00%)
Jan 16, 2017 0.2500 0.2500 0.2400 0.2500 223,920 +0.01(+4.17%)
Jan 13, 2017 0.2450 0.2450 0.2350 0.2400 182,850 +0.00(+0.00%)
Jan 12, 2017 0.2550 0.2600 0.2400 0.2400 623,000 -0.01(-4.00%)
Jan 11, 2017 0.2500 0.2600 0.2450 0.2500 424,950 +0.01(+2.04%)
Jan 10, 2017 0.2500 0.2550 0.2450 0.2450 447,610 -0.01(-2.00%)
Jan 09, 2017 0.2650 0.2800 0.2450 0.2500 347,400 -0.01(-3.85%)
Jan 06, 2017 0.2700 0.2700 0.2600 0.2600 123,626 -0.01(-1.89%)
Jan 05, 2017 0.2700 0.2800 0.2650 0.2650 278,050 -0.01(-3.64%)
Jan 04, 2017 0.2750 0.2750 0.2600 0.2750 97,100 -0.01(-1.79%)
Jan 03, 2017 0.2900 0.2950 0.2750 0.2800 274,435 -0.01(-3.45%)
Dec 30, 2016 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Dec 29, 2016 0.2700 0.2950 0.2500 0.2950 431,820 +0.03(+11.32%)
Dec 28, 2016 0.2300 0.2650 0.2300 0.2650 715,317 +0.06(+26.19%)
Dec 23, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 22, 2016 0.2200 0.2200 0.2100 0.2100 381,150 -0.02(-6.67%)
Dec 21, 2016 0.2300 0.2300 0.2200 0.2250 154,229 +0.00(+0.00%)
Dec 20, 2016 0.2300 0.2300 0.2150 0.2250 161,802 +0.01(+2.27%)
Dec 19, 2016 0.2400 0.2400 0.2200 0.2200 218,620 +0.00(+0.00%)
Dec 16, 2016 0.2200 0.2300 0.2150 0.2200 53,200 +0.00(+0.00%)
Dec 15, 2016 0.2250 0.2250 0.2200 0.2200 39,900 -0.01(-4.35%)
Dec 14, 2016 0.2400 0.2450 0.2300 0.2300 170,400 -0.01(-6.12%)
Dec 13, 2016 0.2450 0.2450 0.2350 0.2450 248,202 +0.01(+4.26%)
Dec 12, 2016 0.2450 0.2500 0.2350 0.2350 359,868 +0.00(+0.00%)
Dec 09, 2016 0.2400 0.2450 0.2350 0.2350 355,250 -0.01(-4.08%)
Dec 08, 2016 0.2450 0.2450 0.2300 0.2450 313,199 +0.01(+6.52%)
Dec 07, 2016 0.2200 0.2300 0.2200 0.2300 1,214,116 +0.02(+6.98%)
Dec 06, 2016 0.2300 0.2300 0.2150 0.2150 137,200 -0.01(-2.27%)
Dec 05, 2016 0.2350 0.2350 0.2200 0.2200 73,500 -0.01(-6.38%)
Dec 02, 2016 0.2400 0.2400 0.2200 0.2350 94,804 +0.00(+0.00%)
Dec 01, 2016 0.2450 0.2450 0.2250 0.2350 123,000 +0.00(+0.00%)
Nov 30, 2016 0.2150 0.2500 0.2150 0.2350 278,708 +0.02(+11.90%)
Nov 29, 2016 0.2550 0.2550 0.2100 0.2100 433,911 -0.04(-14.29%)
Nov 28, 2016 0.2550 0.2550 0.2350 0.2450 168,000 -0.01(-2.00%)
Nov 25, 2016 0.2400 0.2550 0.2400 0.2500 264,300 +0.02(+6.38%)
Nov 24, 2016 0.2200 0.2350 0.2200 0.2350 132,100 +0.01(+6.82%)
Nov 23, 2016 0.2450 0.2450 0.2200 0.2200 156,500 -0.02(-8.33%)
Nov 22, 2016 0.2450 0.2500 0.2400 0.2400 134,100 +0.01(+2.13%)
Nov 21, 2016 0.2300 0.2400 0.2300 0.2350 169,000 +0.00(+2.17%)
Nov 18, 2016 0.2150 0.2300 0.2100 0.2300 3,818,155 +0.02(+6.98%)
Nov 17, 2016 0.2400 0.2400 0.2150 0.2150 452,748 -0.02(-10.42%)
Nov 16, 2016 0.2450 0.2600 0.2350 0.2400 843,800 +0.01(+4.35%)
Nov 15, 2016 0.2100 0.2350 0.2100 0.2300 731,735 +0.03(+12.20%)
Nov 14, 2016 0.2200 0.2350 0.2050 0.2050 477,685 -0.02(-6.82%)
Nov 11, 2016 0.2400 0.2400 0.2200 0.2200 280,300 -0.02(-8.33%)
Nov 10, 2016 0.2450 0.2450 0.2150 0.2400 500,249 -0.01(-4.00%)
Nov 09, 2016 0.2500 0.2500 0.2400 0.2500 88,692 +0.00(+0.00%)
Nov 08, 2016 0.2400 0.2500 0.2200 0.2500 323,171 +0.01(+2.04%)
Nov 07, 2016 0.2500 0.2550 0.2400 0.2450 123,508 +0.01(+2.08%)
Nov 04, 2016 0.2550 0.2650 0.2400 0.2400 239,350 -0.02(-5.88%)
Nov 03, 2016 0.2800 0.2800 0.2550 0.2550 60,400 -0.02(-5.56%)
Nov 02, 2016 0.2800 0.2900 0.2650 0.2700 155,250 -0.01(-3.57%)
Nov 01, 2016 0.2700 0.2800 0.2600 0.2800 166,682 +0.02(+5.66%)
Oct 31, 2016 0.2750 0.2800 0.2650 0.2650 127,900 -0.01(-3.64%)
Oct 28, 2016 0.2950 0.3050 0.2750 0.2750 217,624 -0.03(-9.84%)
Oct 27, 2016 0.2900 0.3050 0.2900 0.3050 293,261 +0.02(+5.17%)
Oct 26, 2016 0.2950 0.2950 0.2900 0.2900 14,900 -0.01(-1.69%)
Oct 25, 2016 0.2900 0.2950 0.2800 0.2950 140,825 +0.01(+3.51%)
Oct 24, 2016 0.2900 0.2950 0.2800 0.2850 75,573 -0.01(-1.72%)
Oct 21, 2016 0.2850 0.3000 0.2850 0.2900 197,828 +0.01(+5.45%)
Oct 20, 2016 0.3000 0.3000 0.2750 0.2750 292,009 -0.02(-8.33%)
Oct 19, 2016 0.3200 0.3300 0.2900 0.3000 194,500 -0.02(-6.25%)
Oct 18, 2016 0.3300 0.3400 0.3200 0.3200 135,800 -0.01(-3.03%)
Oct 17, 2016 0.3100 0.3300 0.3100 0.3300 55,000 +0.02(+6.45%)
Oct 14, 2016 0.3200 0.3300 0.3100 0.3100 53,319 -0.01(-3.13%)
Oct 13, 2016 0.3050 0.3200 0.2950 0.3200 122,499 +0.01(+3.23%)
Oct 12, 2016 0.3300 0.3300 0.3000 0.3100 128,149 +0.00(+0.00%)
Oct 11, 2016 0.3200 0.3250 0.3100 0.3100 98,580 -0.02(-6.06%)
Oct 07, 2016 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Oct 06, 2016 0.3200 0.3200 0.3100 0.3100 145,300 -0.01(-3.13%)
Oct 05, 2016 0.3300 0.3300 0.3100 0.3200 171,577 -0.02(-4.48%)
Oct 04, 2016 0.3500 0.3500 0.3050 0.3350 577,742 -0.03(-8.22%)
Oct 03, 2016 0.3650 0.3650 0.3450 0.3650 224,310 +0.01(+1.39%)
Sep 30, 2016 0.3700 0.3750 0.3600 0.3600 35,700 -0.01(-1.37%)
Sep 29, 2016 0.3550 0.3700 0.3500 0.3650 87,500 +0.02(+4.29%)
Sep 28, 2016 0.3700 0.3700 0.3500 0.3500 222,455 -0.01(-1.41%)
Sep 27, 2016 0.3600 0.3700 0.3550 0.3550 543,511 -0.01(-2.74%)
Sep 26, 2016 0.3700 0.3750 0.3650 0.3650 71,550 -0.01(-2.67%)
Sep 23, 2016 0.3700 0.3800 0.3650 0.3750 243,913 +0.01(+2.74%)
Sep 22, 2016 0.3750 0.3800 0.3600 0.3650 435,857 +0.00(+0.00%)
Sep 21, 2016 0.3800 0.3800 0.3600 0.3650 659,114 -0.02(-3.95%)
Sep 20, 2016 0.3800 0.3850 0.3600 0.3800 387,800 +0.01(+1.33%)
Sep 19, 2016 0.3900 0.3950 0.3700 0.3750 381,272 -0.02(-3.85%)
Sep 16, 2016 0.3950 0.4000 0.3850 0.3900 391,659 +0.01(+1.30%)
Sep 15, 2016 0.3950 0.4000 0.3850 0.3850 248,550 -0.02(-3.75%)
Sep 14, 2016 0.4000 0.4000 0.3950 0.4000 508,196 +0.00(+0.00%)
Sep 13, 2016 0.4200 0.4350 0.3950 0.4000 1,325,102 +0.01(+1.27%)
Sep 12, 2016 0.3950 0.4100 0.3950 0.3950 322,891 +0.01(+1.28%)
Sep 09, 2016 0.3950 0.4200 0.3900 0.3900 704,182 -0.01(-1.27%)
Sep 08, 2016 0.4000 0.4050 0.3950 0.3950 106,862 -0.01(-1.25%)
Sep 07, 2016 0.4000 0.4050 0.3950 0.4000 87,650 +0.01(+1.27%)
Sep 06, 2016 0.3950 0.4000 0.3950 0.3950 260,384 +0.00(+0.00%)
Sep 02, 2016 0.3950 0.3950 0.3950 0 +0.01(+2.60%)
Sep 01, 2016 0.3800 0.3850 0.3750 0.3850 75,350 +0.01(+2.67%)
Aug 31, 2016 0.3700 0.3750 0.3600 0.3750 188,754 +0.01(+1.35%)
Aug 30, 2016 0.3900 0.3900 0.3700 0.3700 252,500 -0.01(-2.63%)
Aug 29, 2016 0.4100 0.4100 0.3800 0.3800 183,356 -0.02(-5.00%)
Aug 26, 2016 0.3850 0.4100 0.3850 0.4000 294,817 +0.03(+6.67%)
Aug 25, 2016 0.3800 0.3800 0.3700 0.3750 254,700 -0.01(-2.60%)
Aug 24, 2016 0.3950 0.3950 0.3800 0.3850 338,773 -0.01(-2.53%)
Aug 23, 2016 0.3900 0.4000 0.3900 0.3950 132,050 -0.01(-1.25%)
Aug 22, 2016 0.3950 0.4100 0.3900 0.4000 111,500 -0.01(-1.23%)
Aug 19, 2016 0.4100 0.4100 0.3900 0.4050 293,510 -0.01(-2.41%)
Aug 18, 2016 0.3800 0.4200 0.3750 0.4150 1,144,332 +0.05(+13.70%)
Aug 17, 2016 0.3550 0.3650 0.3500 0.3650 187,213 +0.01(+2.82%)
Aug 16, 2016 0.3700 0.3700 0.3550 0.3550 80,500 -0.02(-4.05%)
Aug 15, 2016 0.3600 0.3700 0.3600 0.3700 123,906 +0.01(+2.78%)
Aug 12, 2016 0.3550 0.3700 0.3550 0.3600 30,780 -0.01(-1.37%)
Aug 11, 2016 0.3650 0.3650 0.3550 0.3650 97,719 +0.01(+1.39%)
Aug 10, 2016 0.3650 0.3800 0.3550 0.3600 308,106 +0.01(+1.41%)
Aug 09, 2016 0.3650 0.3650 0.3550 0.3550 160,000 -0.01(-2.74%)
Aug 08, 2016 0.3750 0.3800 0.3500 0.3650 63,050 +0.02(+4.29%)
Aug 05, 2016 0.3600 0.3700 0.3500 0.3500 240,336 -0.01(-2.78%)
Aug 04, 2016 0.3600 0.3600 0.3600 0.3600 183,900 +0.00(+0.00%)
Aug 03, 2016 0.3600 0.3700 0.3600 0.3600 69,710 -0.01(-2.70%)
Aug 02, 2016 0.3750 0.3750 0.3500 0.3700 123,478 +0.01(+2.78%)
Jul 29, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jul 28, 2016 0.3600 0.3600 0.3450 0.3500 83,950 +0.01(+2.94%)
Jul 27, 2016 0.3500 0.3550 0.3350 0.3400 191,054 +0.00(+0.00%)
Jul 26, 2016 0.3600 0.3600 0.3300 0.3400 247,200 -0.02(-5.56%)
Jul 25, 2016 0.3600 0.3600 0.3400 0.3600 36,000 +0.00(+0.00%)
Jul 22, 2016 0.3550 0.3700 0.3450 0.3600 198,318 +0.00(+0.00%)
Jul 21, 2016 0.3800 0.3800 0.3600 0.3600 110,559 -0.01(-2.70%)
Jul 20, 2016 0.3800 0.3900 0.3700 0.3700 97,900 +0.00(+0.00%)
Jul 19, 2016 0.3950 0.3950 0.3700 0.3700 85,000 -0.02(-3.90%)
Jul 18, 2016 0.4000 0.4000 0.3800 0.3850 191,650 -0.01(-2.53%)
Jul 15, 2016 0.4000 0.4000 0.3950 0.3950 46,750 +0.00(+0.00%)
Jul 14, 2016 0.3950 0.3950 0.3850 0.3950 134,980 +0.00(+0.00%)
Jul 13, 2016 0.3950 0.4000 0.3850 0.3950 234,100 +0.01(+2.60%)
Jul 12, 2016 0.3950 0.4000 0.3750 0.3850 139,465 -0.01(-2.53%)
Jul 11, 2016 0.3800 0.4100 0.3800 0.3950 567,100 +0.02(+3.95%)
Jul 08, 2016 0.3750 0.3750 0.3800 157,770 +0.01(+1.33%)
Jul 07, 2016 0.3800 0.3800 0.3750 0.3750 459,229 +0.00(+0.00%)
Jul 05, 2016 0.3700 0.3750 0.3550 0.3750 81,375 +0.01(+1.35%)
Jul 04, 2016 0.3600 0.3700 0.3500 0.3700 182,575 +0.02(+5.71%)
Jun 30, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Jun 29, 2016 0.3500 0.3600 0.3400 0.3450 341,861 +0.00(+1.47%)
Jun 28, 2016 0.3450 0.3500 0.3300 0.3400 186,500 -0.01(-2.86%)
Jun 27, 2016 0.3600 0.3650 0.3450 0.3500 335,595 -0.01(-1.41%)
Jun 24, 2016 0.3600 0.3600 0.3550 0.3550 116,920 +0.01(+2.90%)
Jun 23, 2016 0.3550 0.3550 0.3400 0.3450 60,110 -0.01(-2.82%)
Jun 22, 2016 0.3500 0.3600 0.3500 0.3550 98,200 +0.01(+1.43%)
Jun 21, 2016 0.3500 0.3650 0.3500 0.3500 178,750 -0.01(-2.78%)
Jun 20, 2016 0.3550 0.3600 0.3500 0.3600 142,588 +0.01(+2.86%)
Jun 17, 2016 0.3350 0.3500 0.3250 0.3500 259,700 +0.02(+6.06%)
Jun 16, 2016 0.3600 0.3600 0.3300 0.3300 431,000 -0.02(-5.71%)
Jun 15, 2016 0.3500 0.3700 0.3450 0.3500 12,000 -0.02(-5.41%)
Jun 14, 2016 0.3600 0.3700 0.3600 0.3700 47,837 +0.02(+5.71%)
Jun 13, 2016 0.3650 0.3750 0.3500 0.3500 95,800 -0.02(-5.41%)
Jun 10, 2016 0.3750 0.3850 0.3700 0.3700 113,080 +0.01(+2.78%)
Jun 09, 2016 0.3800 0.3800 0.3600 0.3600 99,800 -0.02(-5.26%)
Jun 08, 2016 0.3750 0.3800 0.3700 0.3800 84,900 +0.01(+1.33%)
Jun 07, 2016 0.3800 0.3850 0.3750 0.3750 27,850 -0.01(-1.32%)
Jun 06, 2016 0.3700 0.3800 0.3600 0.3800 209,487 +0.01(+1.33%)
Jun 03, 2016 0.3850 0.3850 0.3700 0.3750 164,700 +0.01(+2.74%)
Jun 02, 2016 0.3850 0.3950 0.3650 0.3650 67,425 -0.02(-5.19%)
Jun 01, 2016 0.3600 0.3850 0.3500 0.3850 29,500 +0.02(+4.05%)
May 31, 2016 0.3650 0.3700 0.3550 0.3700 154,115 +0.01(+1.37%)
May 30, 2016 0.3600 0.3650 0.3500 0.3650 196,141 -0.01(-1.35%)
May 27, 2016 0.3800 0.3850 0.3600 0.3700 146,560 -0.01(-2.63%)
May 26, 2016 0.3700 0.3800 0.3600 0.3800 186,617 +0.01(+2.70%)
May 25, 2016 0.3700 0.3800 0.3700 0.3700 105,249 +0.00(+0.00%)
May 24, 2016 0.3900 0.4000 0.3700 0.3700 192,604 -0.04(-8.64%)
May 20, 2016 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
May 19, 2016 0.4350 0.4350 0.4000 0.4100 360,582 -0.01(-2.38%)
May 18, 2016 0.4650 0.4650 0.4050 0.4200 720,124 -0.04(-7.69%)
May 17, 2016 0.4450 0.4700 0.4350 0.4550 560,469 +0.01(+2.25%)
May 16, 2016 0.4450 0.4550 0.4350 0.4450 204,750 +0.01(+1.14%)
May 13, 2016 0.4300 0.4500 0.4200 0.4400 266,706 +0.00(+0.00%)
May 12, 2016 0.4400 0.4450 0.4250 0.4400 397,860 -0.01(-2.22%)
May 11, 2016 0.4200 0.4500 0.4200 0.4500 380,723 +0.03(+7.14%)
May 10, 2016 0.4150 0.4200 0.4100 0.4200 152,557 +0.01(+3.70%)
May 09, 2016 0.4100 0.4250 0.4000 0.4050 708,502 +0.00(+0.00%)
May 06, 2016 0.3600 0.4050 0.3600 0.4050 694,786 +0.03(+8.00%)
May 05, 2016 0.3700 0.3850 0.3650 0.3750 226,674 +0.00(+0.00%)
May 04, 2016 0.3650 0.3750 0.3500 0.3750 170,000 +0.01(+1.35%)
May 03, 2016 0.3850 0.3850 0.3650 0.3700 176,587 -0.01(-2.63%)
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.