Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prairie Provident Resources Inc (TSX: PPR )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 3:29 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 (%)
Apr 30, 2018 0.4350 0.4450 0.4300 0.4400 34,300 -0.02(-4.35%)
Apr 27, 2018 0.4400 0.4600 0.4400 0.4600 36,893 +0.01(+2.22%)
Apr 26, 2018 0.4450 0.4500 0.4450 0.4500 22,401 +0.01(+2.27%)
Apr 25, 2018 0.4350 0.4400 0.4300 0.4400 58,611 +0.01(+2.33%)
Apr 24, 2018 0.4300 0.4400 0.4300 0.4300 39,761 +0.01(+2.38%)
Apr 23, 2018 0.4300 0.4300 0.4100 0.4200 40,942 +0.00(+0.00%)
Apr 20, 2018 0.4450 0.4450 0.4100 0.4200 214,375 -0.03(-5.62%)
Apr 19, 2018 0.4300 0.4600 0.4100 0.4450 154,616 +0.01(+1.14%)
Apr 18, 2018 0.4300 0.4500 0.4300 0.4400 152,954 +0.03(+7.32%)
Apr 17, 2018 0.4250 0.4250 0.4100 0.4100 22,160 -0.01(-1.20%)
Apr 16, 2018 0.4450 0.4450 0.3950 0.4150 94,050 -0.02(-3.49%)
Apr 13, 2018 0.4350 0.4350 0.4300 0.4300 26,950 -0.01(-1.15%)
Apr 12, 2018 0.4250 0.4350 0.4250 0.4350 22,000 +0.01(+2.35%)
Apr 11, 2018 0.4150 0.4300 0.4150 0.4250 47,000 -0.01(-1.16%)
Apr 10, 2018 0.4300 0.4400 0.4300 0.4300 35,169 +0.01(+2.38%)
Apr 09, 2018 0.4200 0.4250 0.4200 0.4200 16,500 -0.01(-2.33%)
Apr 06, 2018 0.4300 0.4300 0.4300 0.4300 7,395 +0.00(+0.00%)
Apr 05, 2018 0.4250 0.4300 0.4250 0.4300 15,253 +0.02(+3.61%)
Apr 04, 2018 0.4150 0.4150 0.4150 0.4150 1,500 -0.02(-3.49%)
Apr 03, 2018 0.4300 0.4300 0.4200 0.4300 28,433 +0.01(+2.38%)
Apr 02, 2018 0.4300 0.4400 0.4200 0.4200 29,842 -0.01(-2.33%)
Mar 29, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Mar 28, 2018 0.4400 0.4500 0.4300 0.4500 11,750 +0.01(+2.27%)
Mar 27, 2018 0.4300 0.4700 0.4200 0.4400 47,851 -0.01(-2.22%)
Mar 26, 2018 0.4600 0.4600 0.4450 0.4500 29,200 -0.02(-4.26%)
Mar 23, 2018 0.4550 0.4750 0.4450 0.4700 117,205 +0.02(+5.62%)
Mar 22, 2018 0.4400 0.4550 0.4200 0.4450 175,600 +0.03(+7.23%)
Mar 21, 2018 0.4200 0.4500 0.4100 0.4150 240,634 -0.01(-1.19%)
Mar 20, 2018 0.4250 0.4300 0.4000 0.4200 50,500 +0.00(+0.00%)
Mar 19, 2018 0.4250 0.4300 0.4200 0.4200 44,500 -0.01(-1.18%)
Mar 16, 2018 0.4400 0.4400 0.4250 0.4250 133,350 +0.00(+0.00%)
Mar 15, 2018 0.4600 0.4600 0.4250 0.4250 291,999 -0.02(-3.41%)
Mar 14, 2018 0.4400 0.4600 0.4250 0.4400 160,041 +0.02(+3.53%)
Mar 13, 2018 0.4200 0.4400 0.4000 0.4250 261,314 +0.04(+11.84%)
Mar 12, 2018 0.3700 0.4000 0.3700 0.3800 165,000 +0.00(+0.00%)
Mar 09, 2018 0.3800 0.3850 0.3650 0.3800 115,500 +0.00(+0.00%)
Mar 08, 2018 0.3800 0.3800 0.3700 0.3800 33,151 +0.01(+1.33%)
Mar 07, 2018 0.3800 0.3800 0.3750 0.3750 16,410 -0.02(-3.85%)
Mar 06, 2018 0.3900 0.4000 0.3900 0.3900 94,821 +0.00(+0.00%)
Mar 05, 2018 0.3900 0.4000 0.3900 0.3900 50,500 +0.01(+2.63%)
Mar 02, 2018 0.3800 0.3900 0.3700 0.3800 39,600 +0.01(+2.70%)
Mar 01, 2018 0.3800 0.3850 0.3700 0.3700 36,953 -0.01(-2.63%)
Feb 28, 2018 0.3850 0.4200 0.3800 0.3800 105,629 -0.01(-2.56%)
Feb 27, 2018 0.3900 0.3900 0.3900 0.3900 12,400 -0.01(-2.50%)
Feb 26, 2018 0.3900 0.4000 0.3900 0.4000 86,598 +0.00(+0.00%)
Feb 23, 2018 0.4000 0.4000 0.3900 0.4000 27,542 +0.00(+0.00%)
Feb 22, 2018 0.4050 0.4050 0.3850 0.4000 66,500 -0.01(-2.44%)
Feb 21, 2018 0.4100 0.4100 0.4050 0.4100 18,045 +0.00(+0.00%)
Feb 20, 2018 0.4150 0.4250 0.4100 0.4100 158,566 -0.01(-2.38%)
Feb 16, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 15, 2018 0.4250 0.4300 0.4250 0.4200 162,156 -0.02(-3.45%)
Feb 14, 2018 0.4350 0.4550 0.4350 0.4350 45,200 -0.01(-1.14%)
Feb 13, 2018 0.4500 0.4500 0.4200 0.4400 33,879 +0.02(+4.76%)
Feb 12, 2018 0.4250 0.4250 0.4200 0.4200 16,489 -0.01(-1.18%)
Feb 09, 2018 0.4250 0.4250 0.4150 0.4250 41,658 -0.01(-1.16%)
Feb 08, 2018 0.4300 0.4300 0.4300 0.4300 4,607 +0.00(+0.00%)
Feb 07, 2018 0.4450 0.4450 0.4300 0.4300 417,610 -0.02(-4.44%)
Feb 06, 2018 0.4400 0.4500 0.4250 0.4500 82,000 +0.00(+0.00%)
Feb 05, 2018 0.4500 0.4400 0.4500 18,312 +0.01(+2.27%)
Feb 02, 2018 0.4400 0.4450 0.4300 0.4400 102,232 -0.01(-2.22%)
Feb 01, 2018 0.4750 0.4750 0.4300 0.4500 136,415 +0.00(+0.00%)
Jan 31, 2018 0.4700 0.4700 0.4450 0.4500 102,763 -0.02(-4.26%)
Jan 30, 2018 0.4900 0.4900 0.4700 0.4700 295,250 -0.02(-4.08%)
Jan 29, 2018 0.4850 0.5100 0.4700 0.4900 148,535 -0.01(-2.00%)
Jan 26, 2018 0.5100 0.5100 0.4850 0.5000 533,200 +0.01(+1.01%)
Jan 25, 2018 0.4700 0.4950 0.4600 0.4950 125,822 +0.02(+3.13%)
Jan 24, 2018 0.4900 0.4900 0.4800 0.4800 71,800 +0.00(+0.00%)
Jan 23, 2018 0.4800 0.4900 0.4550 0.4800 107,245 +0.01(+1.05%)
Jan 22, 2018 0.4700 0.4800 0.4650 0.4750 20,093 -0.01(-2.06%)
Jan 19, 2018 0.4650 0.4950 0.4650 0.4850 45,621 +0.01(+1.04%)
Jan 18, 2018 0.5000 0.5000 0.4800 0.4800 53,900 +0.00(+0.00%)
Jan 17, 2018 0.4650 0.4900 0.4650 0.4800 23,200 -0.01(-2.04%)
Jan 16, 2018 0.5100 0.5100 0.4600 0.4900 107,402 +0.01(+2.08%)
Jan 15, 2018 0.5100 0.5100 0.4800 0.4800 28,098 -0.02(-3.03%)
Jan 12, 2018 0.5100 0.5200 0.4900 0.4950 83,541 -0.02(-2.94%)
Jan 11, 2018 0.4650 0.5100 0.4650 0.5100 189,905 +0.06(+13.33%)
Jan 10, 2018 0.4700 0.4700 0.4500 0.4500 19,700 -0.02(-4.26%)
Jan 09, 2018 0.4600 0.4700 0.4550 0.4700 90,667 +0.01(+2.17%)
Jan 08, 2018 0.4400 0.4600 0.4400 0.4600 58,940 +0.03(+6.98%)
Jan 05, 2018 0.4450 0.4450 0.4200 0.4300 214,800 -0.02(-4.44%)
Jan 04, 2018 0.4350 0.4550 0.4350 0.4500 30,189 +0.01(+1.12%)
Jan 03, 2018 0.4550 0.4550 0.4350 0.4450 98,985 -0.01(-2.20%)
Jan 02, 2018 0.4750 0.4750 0.4500 0.4550 93,000 -0.01(-1.09%)
Dec 29, 2017 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
Dec 28, 2017 0.4300 0.4450 0.4250 0.4450 44,241 +0.02(+4.71%)
Dec 27, 2017 0.4400 0.4500 0.4250 0.4250 154,753 -0.01(-1.16%)
Dec 22, 2017 0.4400 0.4450 0.4300 0.4300 30,582 -0.01(-2.27%)
Dec 21, 2017 0.4500 0.4700 0.4350 0.4400 63,823 -0.01(-2.22%)
Dec 20, 2017 0.4350 0.4500 0.4350 0.4500 91,205 +0.00(+0.00%)
Dec 19, 2017 0.4400 0.4500 0.4250 0.4500 86,822 +0.02(+3.45%)
Dec 18, 2017 0.4300 0.4500 0.4300 0.4350 98,895 +0.00(+0.00%)
Dec 15, 2017 0.4350 0.4400 0.4300 0.4350 45,524 -0.02(-3.33%)
Dec 14, 2017 0.4300 0.4650 0.4300 0.4500 90,243 +0.02(+3.45%)
Dec 13, 2017 0.4250 0.4450 0.4250 0.4350 67,047 +0.01(+2.35%)
Dec 12, 2017 0.4500 0.4500 0.4250 0.4250 123,258 -0.03(-5.56%)
Dec 11, 2017 0.4400 0.4600 0.4300 0.4500 51,430 -0.01(-1.10%)
Dec 08, 2017 0.4350 0.4550 0.4300 0.4550 31,351 +0.01(+1.11%)
Dec 07, 2017 0.4500 0.4500 0.4250 0.4500 8,500 +0.03(+7.14%)
Dec 06, 2017 0.4250 0.4400 0.4200 0.4200 50,633 -0.01(-1.18%)
Dec 05, 2017 0.4350 0.4500 0.4250 0.4250 44,199 -0.02(-4.49%)
Dec 04, 2017 0.4500 0.4500 0.4300 0.4450 35,871 +0.01(+1.14%)
Dec 01, 2017 0.4400 0.4700 0.4400 0.4400 80,687 +0.00(+0.00%)
Nov 30, 2017 0.4350 0.4650 0.4350 0.4400 35,770 +0.01(+2.33%)
Nov 29, 2017 0.4500 0.4550 0.4300 0.4300 162,510 -0.04(-7.53%)
Nov 28, 2017 0.4350 0.4700 0.4350 0.4650 49,430 +0.02(+3.33%)
Nov 27, 2017 0.4600 0.4600 0.4450 0.4500 74,025 -0.01(-2.17%)
Nov 24, 2017 0.4700 0.4750 0.4550 0.4600 98,900 +0.01(+2.22%)
Nov 23, 2017 0.4750 0.4750 0.4500 0.4500 69,315 -0.02(-4.26%)
Nov 22, 2017 0.4700 0.4800 0.4650 0.4700 93,405 +0.01(+2.17%)
Nov 21, 2017 0.4400 0.4700 0.4400 0.4600 43,354 +0.03(+6.98%)
Nov 20, 2017 0.4400 0.4500 0.4300 0.4300 20,813 -0.02(-4.44%)
Nov 17, 2017 0.4600 0.4600 0.4400 0.4500 65,000 +0.03(+7.14%)
Nov 16, 2017 0.4400 0.4450 0.4150 0.4200 33,618 -0.02(-4.55%)
Nov 15, 2017 0.4350 0.4400 0.4150 0.4400 75,660 +0.01(+1.15%)
Nov 14, 2017 0.4300 0.4450 0.4250 0.4350 59,424 -0.02(-3.33%)
Nov 13, 2017 0.4800 0.4800 0.4400 0.4500 50,900 -0.02(-4.26%)
Nov 10, 2017 0.5100 0.5100 0.4500 0.4700 229,461 -0.04(-7.84%)
Nov 09, 2017 0.5100 0.5100 0.5000 0.5100 62,873 +0.00(+0.00%)
Nov 08, 2017 0.4700 0.5100 0.4700 0.5100 62,648 +0.01(+2.00%)
Nov 07, 2017 0.4900 0.5100 0.4750 0.5000 107,271 +0.02(+3.09%)
Nov 06, 2017 0.4650 0.4900 0.4650 0.4850 60,073 +0.02(+3.19%)
Nov 03, 2017 0.4600 0.4700 0.4450 0.4700 196,000 -0.01(-2.08%)
Nov 02, 2017 0.4700 0.4800 0.4700 0.4800 38,001 +0.01(+2.13%)
Nov 01, 2017 0.4600 0.5200 0.4350 0.4700 320,350 +0.00(+1.08%)
Oct 31, 2017 0.5000 0.5000 0.4550 0.4650 37,600 -0.02(-5.10%)
Oct 30, 2017 0.4450 0.4950 0.4450 0.4900 69,828 +0.03(+6.52%)
Oct 27, 2017 0.4650 0.4800 0.4200 0.4600 164,041 -0.02(-4.17%)
Oct 26, 2017 0.4600 0.4900 0.4600 0.4800 17,500 +0.01(+2.13%)
Oct 25, 2017 0.4250 0.4800 0.4200 0.4700 84,081 +0.04(+9.30%)
Oct 24, 2017 0.4500 0.4600 0.4250 0.4300 74,340 -0.01(-2.27%)
Oct 23, 2017 0.4500 0.4600 0.4300 0.4400 174,443 -0.01(-2.22%)
Oct 20, 2017 0.5000 0.5000 0.4450 0.4500 100,784 -0.04(-8.16%)
Oct 19, 2017 0.5200 0.5200 0.4900 0.4900 111,846 -0.04(-7.55%)
Oct 18, 2017 0.5500 0.5700 0.5300 0.5300 92,950 -0.02(-3.64%)
Oct 17, 2017 0.5400 0.5800 0.5400 0.5500 247,468 +0.00(+0.00%)
Oct 16, 2017 0.5400 0.5700 0.5300 0.5500 189,826 +0.02(+3.77%)
Oct 13, 2017 0.5000 0.5600 0.4950 0.5300 171,820 +0.03(+6.00%)
Oct 12, 2017 0.4900 0.5100 0.4800 0.5000 167,346 +0.02(+4.17%)
Oct 11, 2017 0.4900 0.5000 0.4500 0.4800 206,833 -0.02(-4.00%)
Oct 10, 2017 0.5100 0.5100 0.4800 0.5000 126,200 +0.00(+0.00%)
Oct 06, 2017 0.5000 0.5100 0.4600 0.5000 304,980 +0.02(+3.09%)
Oct 05, 2017 0.4600 0.5000 0.4600 0.4850 187,599 +0.03(+7.78%)
Oct 04, 2017 0.4400 0.4500 0.4400 0.4500 20,474 +0.00(+0.00%)
Oct 03, 2017 0.4500 0.4650 0.4500 0.4500 90,070 +0.02(+4.65%)
Oct 02, 2017 0.4450 0.4600 0.4200 0.4300 153,850 +0.01(+1.18%)
Sep 29, 2017 0.4200 0.4450 0.4100 0.4250 122,238 +0.01(+2.41%)
Sep 28, 2017 0.4100 0.4200 0.4100 0.4150 34,500 +0.03(+7.79%)
Sep 27, 2017 0.4150 0.4150 0.3800 0.3850 105,418 -0.02(-6.10%)
Sep 26, 2017 0.4000 0.4150 0.3900 0.4100 220,641 +0.02(+5.13%)
Sep 25, 2017 0.3800 0.4000 0.3800 0.3900 185,500 +0.02(+4.00%)
Sep 22, 2017 0.3950 0.3950 0.3750 0.3750 52,000 -0.01(-1.32%)
Sep 21, 2017 0.3900 0.3950 0.3750 0.3800 531,000 -0.02(-5.00%)
Sep 20, 2017 0.3700 0.4000 0.3700 0.4000 29,966 +0.03(+8.11%)
Sep 19, 2017 0.3700 0.3800 0.3650 0.3700 33,342 +0.00(+0.00%)
Sep 18, 2017 0.3700 0.3700 0.3650 0.3700 44,978 +0.00(+0.00%)
Sep 15, 2017 0.3750 0.3750 0.3650 0.3700 131,500 -0.02(-5.13%)
Sep 14, 2017 0.3850 0.3900 0.3750 0.3900 35,921 +0.01(+1.30%)
Sep 13, 2017 0.3550 0.3850 0.3500 0.3850 88,910 +0.04(+10.00%)
Sep 12, 2017 0.3700 0.3700 0.3500 0.3500 128,678 -0.02(-5.41%)
Sep 11, 2017 0.3700 0.4000 0.3500 0.3700 207,722 -0.01(-2.63%)
Sep 08, 2017 0.4100 0.4100 0.3700 0.3800 455,338 -0.02(-5.00%)
Sep 07, 2017 0.4000 0.4100 0.3900 0.4000 163,469 +0.00(+0.00%)
Sep 06, 2017 0.4100 0.4100 0.3950 0.4000 73,213 +0.00(+0.00%)
Sep 05, 2017 0.4100 0.4200 0.4000 0.4000 105,489 -0.01(-1.23%)
Sep 01, 2017 0.4100 0.4100 0.4050 0.4050 24,658 -0.00(-1.22%)
Aug 31, 2017 0.4250 0.4250 0.4050 0.4100 77,722 +0.00(+0.00%)
Aug 30, 2017 0.4050 0.4100 0.4050 0.4100 194,989 +0.00(+0.00%)
Aug 29, 2017 0.4200 0.4200 0.4100 0.4100 63,809 -0.03(-6.82%)
Aug 28, 2017 0.4500 0.4500 0.4200 0.4400 15,347 +0.01(+2.33%)
Aug 25, 2017 0.4400 0.4550 0.4250 0.4300 18,311 +0.00(+0.00%)
Aug 24, 2017 0.4300 0.4500 0.4300 0.4300 101,748 +0.01(+2.38%)
Aug 23, 2017 0.4150 0.4200 0.4100 0.4200 33,000 +0.01(+1.20%)
Aug 22, 2017 0.4150 0.4150 0.4150 0.4150 2,013 -0.02(-3.49%)
Aug 21, 2017 0.4350 0.4350 0.4300 0.4300 5,500 +0.02(+3.61%)
Aug 18, 2017 0.4300 0.4300 0.4150 0.4150 43,872 -0.02(-3.49%)
Aug 17, 2017 0.4300 0.4300 0.4200 0.4300 37,500 +0.01(+2.38%)
Aug 16, 2017 0.4400 0.4500 0.4200 0.4200 54,591 -0.03(-6.67%)
Aug 15, 2017 0.4500 0.4500 0.4500 0.4500 6,500 +0.03(+7.14%)
Aug 14, 2017 0.4700 0.4700 0.4200 0.4200 71,959 -0.02(-3.45%)
Aug 11, 2017 0.4500 0.4500 0.4350 0.4350 15,200 -0.01(-1.14%)
Aug 10, 2017 0.4600 0.4600 0.4350 0.4400 58,676 -0.02(-4.35%)
Aug 09, 2017 0.4850 0.4850 0.4600 0.4600 6,060 +0.00(+0.00%)
Aug 08, 2017 0.4750 0.4750 0.4500 0.4600 112,498 -0.03(-7.07%)
Aug 04, 2017 0.4650 0.4950 0.4550 0.4950 18,205 +0.03(+6.45%)
Aug 03, 2017 0.4850 0.4850 0.4550 0.4650 179,013 -0.02(-4.12%)
Aug 02, 2017 0.4850 0.4850 0.4850 0.4850 1,502 +0.00(+0.00%)
Aug 01, 2017 0.4900 0.4900 0.4850 0.4850 5,722 -0.01(-1.02%)
Jul 31, 2017 0.4850 0.4900 0.4850 0.4900 9,067 +0.00(+0.00%)
Jul 28, 2017 0.5000 0.5000 0.4900 0.4900 47,981 -0.01(-2.00%)
Jul 27, 2017 0.4750 0.5000 0.4750 0.5000 129,455 +0.00(+0.00%)
Jul 26, 2017 0.4900 0.5000 0.4900 0.5000 19,000 +0.02(+3.09%)
Jul 25, 2017 0.4800 0.4850 0.4800 0.4850 20,379 +0.01(+2.11%)
Jul 24, 2017 0.4800 0.4800 0.4750 0.4750 24,146 -0.01(-1.04%)
Jul 21, 2017 0.4800 0.4800 0.4800 0.4800 63,226 +0.00(+0.00%)
Jul 20, 2017 0.5000 0.5000 0.4800 0.4800 10,500 +0.00(+0.00%)
Jul 19, 2017 0.5000 0.5000 0.4800 0.4800 7,001 -0.02(-4.00%)
Jul 18, 2017 0.5000 0.5000 0.4800 0.5000 33,999 +0.00(+0.00%)
Jul 17, 2017 0.5000 0.5000 0.5000 0.5000 3,006 +0.00(+0.00%)
Jul 14, 2017 0.4950 0.5000 0.4950 0.5000 75,500 +0.03(+5.26%)
Jul 13, 2017 0.4750 0.4750 0.4750 0.4750 4,411 -0.02(-4.04%)
Jul 12, 2017 0.4950 0.4950 0.4950 0.4950 500 +0.02(+3.13%)
Jul 11, 2017 0.4950 0.4950 0.4800 0.4800 2,600 +0.01(+1.05%)
Jul 07, 2017 0.4750 0.4750 0.4750 388 -0.03(-5.00%)
Jul 05, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 04, 2017 0.5000 0.5000 0.5000 0.5000 52,500 +0.00(+0.00%)
Jul 03, 2017 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 30, 2017 0.4850 0.5100 0.4800 0.5000 35,681 +0.01(+2.04%)
Jun 29, 2017 0.5000 0.5100 0.4900 0.4900 19,745 -0.01(-2.00%)
Jun 28, 2017 0.5300 0.5400 0.5000 0.5000 35,728 -0.02(-3.85%)
Jun 27, 2017 0.5100 0.5200 0.5100 0.5200 9,504 -0.05(-8.77%)
Jun 26, 2017 0.5000 0.5700 0.4750 0.5700 71,439 +0.05(+9.62%)
Jun 23, 2017 0.5200 0.5400 0.5000 0.5200 12,340 +0.01(+1.96%)
Jun 22, 2017 0.5300 0.5500 0.5000 0.5100 12,793 +0.01(+2.00%)
Jun 21, 2017 0.5400 0.5400 0.5000 0.5000 11,500 -0.02(-3.85%)
Jun 20, 2017 0.5300 0.5400 0.5200 0.5200 66,951 -0.01(-1.89%)
Jun 19, 2017 0.5200 0.5500 0.5200 0.5300 105,684 +0.02(+3.92%)
Jun 16, 2017 0.5400 0.5400 0.4900 0.5100 149,100 -0.01(-1.92%)
Jun 15, 2017 0.5700 0.5700 0.5000 0.5200 38,365 -0.03(-5.45%)
Jun 14, 2017 0.5500 0.5500 0.4950 0.5500 229,670 -0.03(-5.17%)
Jun 12, 2017 0.5800 0.5800 0.5800 400 +0.00(+0.00%)
Jun 09, 2017 0.5800 0.5800 0.5500 0.5800 12,900 -0.01(-1.69%)
Jun 08, 2017 0.5700 0.5900 0.5600 0.5900 16,263 +0.02(+3.51%)
Jun 07, 2017 0.5800 0.5800 0.5500 0.5700 338,457 +0.00(+0.00%)
Jun 06, 2017 0.5600 0.5800 0.5500 0.5700 236,000 +0.03(+5.56%)
Jun 05, 2017 0.5700 0.5700 0.5400 0.5400 302,170 -0.01(-1.82%)
Jun 02, 2017 0.5500 0.5700 0.5400 0.5500 94,400 +0.00(+0.00%)
Jun 01, 2017 0.5700 0.5700 0.5400 0.5500 234,300 -0.02(-3.51%)
May 31, 2017 0.6000 0.6000 0.5600 0.5700 187,878 -0.03(-5.00%)
May 30, 2017 0.6000 0.6000 0.5900 0.6000 62,379 +0.02(+3.45%)
May 29, 2017 0.5900 0.6000 0.5800 0.5800 11,400 -0.01(-1.69%)
May 26, 2017 0.5900 0.5900 0.5900 0.5900 4,125 -0.01(-1.67%)
May 25, 2017 0.5900 0.6000 0.5800 0.6000 61,411 +0.01(+1.69%)
May 24, 2017 0.5800 0.6000 0.5800 0.5900 159,500 +0.00(+0.00%)
May 23, 2017 0.5700 0.6000 0.5500 0.5900 220,307 +0.03(+5.36%)
May 19, 2017 0.5600 0.5600 0.5600 0.5600 30,083 +0.00(+0.00%)
May 18, 2017 0.5900 0.5900 0.5500 0.5600 33,653 -0.01(-1.75%)
May 17, 2017 0.5800 0.5800 0.5600 0.5700 25,100 +0.00(+0.00%)
May 16, 2017 0.5800 0.5900 0.5700 0.5700 41,734 -0.03(-5.00%)
May 15, 2017 0.6000 0.6000 0.5800 0.6000 57,127 +0.01(+1.69%)
May 12, 2017 0.6200 0.6200 0.5900 0.5900 3,600 +0.01(+1.72%)
May 11, 2017 0.6300 0.6300 0.5800 0.5800 83,940 -0.03(-4.92%)
May 10, 2017 0.5700 0.6200 0.5500 0.6100 204,986 +0.05(+8.93%)
May 09, 2017 0.5600 0.5700 0.5600 0.5600 33,456 +0.00(+0.00%)
May 08, 2017 0.5600 0.5600 0.5500 0.5600 30,700 -0.01(-1.75%)
May 05, 2017 0.5700 0.5700 0.5500 0.5700 38,054 +0.00(+0.00%)
May 04, 2017 0.5800 0.5800 0.5600 0.5700 42,687 -0.01(-1.72%)
May 03, 2017 0.5700 0.6000 0.5700 0.5800 13,641 -0.02(-3.33%)
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.