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

Falcon Oil & Gas Ltd (TSV: FO )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 1:34 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 (%)
May 31, 2018 0.3800 0.3800 0.3500 0.3500 175,050 -0.01(-1.41%)
May 30, 2018 0.3650 0.3650 0.3550 0.3550 142,430 -0.04(-8.97%)
May 29, 2018 0.3600 0.3900 0.3450 0.3900 283,291 +0.05(+13.04%)
May 28, 2018 0.3600 0.3600 0.3450 0.3450 87,047 -0.01(-1.43%)
May 25, 2018 0.3600 0.3650 0.3500 0.3500 545,519 +0.00(+0.00%)
May 24, 2018 0.3600 0.3600 0.3500 0.3500 26,700 +0.00(+0.00%)
May 23, 2018 0.3650 0.3800 0.3500 0.3500 251,618 -0.02(-4.11%)
May 22, 2018 0.3800 0.3800 0.3650 0.3650 406,677 -0.03(-7.59%)
May 18, 2018 0.3950 0.3950 0.3950 0 +0.04(+11.27%)
May 17, 2018 0.3850 0.4000 0.3550 0.3550 234,500 -0.03(-7.79%)
May 16, 2018 0.3900 0.3900 0.3800 0.3850 81,107 -0.01(-1.28%)
May 15, 2018 0.3900 0.3900 0.3800 0.3900 231,280 +0.00(+0.00%)
May 14, 2018 0.4000 0.4000 0.3800 0.3900 289,910 -0.01(-1.27%)
May 11, 2018 0.3550 0.4000 0.3550 0.3950 379,543 +0.05(+14.49%)
May 10, 2018 0.3400 0.3450 0.3350 0.3450 243,500 +0.00(+1.47%)
May 09, 2018 0.3200 0.3400 0.3200 0.3400 228,589 +0.00(+0.00%)
May 08, 2018 0.3450 0.3600 0.3400 0.3400 195,786 -0.01(-2.86%)
May 07, 2018 0.3600 0.3600 0.3400 0.3500 224,683 +0.01(+1.45%)
May 04, 2018 0.3650 0.3650 0.3300 0.3450 705,018 -0.01(-1.43%)
May 03, 2018 0.3500 0.3500 0.3400 0.3500 325,970 +0.01(+1.45%)
May 02, 2018 0.3550 0.3550 0.3450 0.3450 141,700 -0.01(-2.82%)
May 01, 2018 0.3450 0.3550 0.3400 0.3550 362,006 +0.00(+0.00%)
Apr 30, 2018 0.3700 0.3700 0.3500 0.3550 236,716 -0.03(-6.58%)
Apr 27, 2018 0.3900 0.3900 0.3700 0.3800 376,893 -0.01(-1.30%)
Apr 26, 2018 0.3800 0.3950 0.3800 0.3850 486,897 +0.00(+0.00%)
Apr 25, 2018 0.3900 0.3900 0.3800 0.3850 61,478 -0.01(-1.28%)
Apr 24, 2018 0.3950 0.3950 0.3850 0.3900 666,539 +0.00(+0.00%)
Apr 23, 2018 0.3900 0.3950 0.3850 0.3900 111,650 -0.01(-1.27%)
Apr 20, 2018 0.3900 0.4000 0.3800 0.3950 669,656 -0.03(-7.06%)
Apr 19, 2018 0.4350 0.4400 0.4200 0.4250 780,281 -0.01(-2.30%)
Apr 18, 2018 0.4400 0.4500 0.4250 0.4350 1,052,569 +0.01(+2.35%)
Apr 17, 2018 0.4350 0.4400 0.3950 0.4250 4,351,210 -0.02(-3.41%)
Apr 16, 2018 0.4100 0.4400 0.4100 0.4400 2,179,388 +0.03(+8.64%)
Apr 13, 2018 0.3900 0.4100 0.3900 0.4050 924,172 +0.04(+9.46%)
Apr 12, 2018 0.3600 0.3800 0.3600 0.3700 190,300 -0.01(-1.33%)
Apr 11, 2018 0.3750 0.3750 0.3700 0.3750 227,740 -0.01(-1.32%)
Apr 10, 2018 0.3800 0.3800 0.3800 0.3800 36,500 +0.00(+0.00%)
Apr 09, 2018 0.3800 0.3800 0.3750 0.3800 224,410 +0.01(+1.33%)
Apr 06, 2018 0.3600 0.3800 0.3600 0.3750 256,850 +0.02(+5.63%)
Apr 05, 2018 0.3450 0.3550 0.3400 0.3550 1,320,912 +0.01(+2.90%)
Apr 04, 2018 0.3400 0.3450 0.3400 0.3450 273,800 +0.00(+1.47%)
Apr 03, 2018 0.3350 0.3450 0.3350 0.3400 300,426 +0.01(+1.49%)
Apr 02, 2018 0.3350 0.3500 0.3350 0.3350 98,044 +0.00(+0.00%)
Mar 29, 2018 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Mar 28, 2018 0.3400 0.3400 0.3250 0.3400 447,288 -0.00(-1.45%)
Mar 27, 2018 0.3550 0.3650 0.3400 0.3450 1,617,029 +0.00(+1.47%)
Mar 26, 2018 0.3300 0.3500 0.3200 0.3400 591,970 +0.03(+9.68%)
Mar 23, 2018 0.3300 0.3300 0.3100 0.3100 112,350 -0.02(-6.06%)
Mar 22, 2018 0.3350 0.3350 0.3250 0.3300 77,800 -0.01(-1.49%)
Mar 21, 2018 0.3350 0.3400 0.3300 0.3350 209,200 -0.01(-1.47%)
Mar 20, 2018 0.3350 0.3400 0.3350 0.3400 181,136 +0.02(+4.62%)
Mar 19, 2018 0.3400 0.3400 0.3250 0.3250 61,527 -0.01(-1.52%)
Mar 16, 2018 0.3300 0.3400 0.3300 0.3300 118,963 +0.00(+0.00%)
Mar 15, 2018 0.3300 0.3350 0.3250 0.3300 57,200 +0.01(+1.54%)
Mar 14, 2018 0.3300 0.3350 0.3250 0.3250 62,143 -0.01(-2.99%)
Mar 13, 2018 0.3250 0.3350 0.3250 0.3350 29,134 +0.01(+1.52%)
Mar 12, 2018 0.3300 0.3350 0.3150 0.3300 238,816 -0.01(-1.49%)
Mar 09, 2018 0.3350 0.3350 0.3150 0.3350 120,217 +0.02(+4.69%)
Mar 08, 2018 0.3300 0.3350 0.3200 0.3200 351,540 -0.01(-1.54%)
Mar 07, 2018 0.3200 0.3350 0.3200 0.3250 409,686 -0.01(-1.52%)
Mar 06, 2018 0.3000 0.3300 0.3000 0.3300 307,463 +0.01(+3.13%)
Mar 05, 2018 0.3350 0.3400 0.3200 0.3200 268,856 -0.01(-3.03%)
Mar 02, 2018 0.3300 0.3300 0.3200 0.3300 286,463 +0.00(+0.00%)
Mar 01, 2018 0.3200 0.3400 0.3200 0.3300 87,200 -0.01(-2.94%)
Feb 28, 2018 0.3350 0.3400 0.3250 0.3400 398,752 +0.01(+1.49%)
Feb 27, 2018 0.3300 0.3400 0.3250 0.3350 304,553 +0.00(+0.00%)
Feb 26, 2018 0.3400 0.3400 0.3200 0.3350 746,693 +0.01(+3.08%)
Feb 23, 2018 0.3200 0.3300 0.3150 0.3250 218,818 +0.01(+1.56%)
Feb 22, 2018 0.3250 0.3300 0.3150 0.3200 818,716 +0.01(+3.23%)
Feb 21, 2018 0.2950 0.3100 0.2900 0.3100 551,594 +0.04(+16.98%)
Feb 20, 2018 0.2650 0.2700 0.2650 0.2650 49,600 -0.01(-1.85%)
Feb 16, 2018 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 15, 2018 0.2650 0.2700 0.2600 0.2650 203,560 -0.01(-1.85%)
Feb 14, 2018 0.2600 0.2700 0.2600 0.2700 285,420 +0.01(+3.85%)
Feb 13, 2018 0.2800 0.2800 0.2600 0.2600 475,323 -0.01(-3.70%)
Feb 12, 2018 0.2850 0.2850 0.2700 0.2700 368,730 -0.01(-5.26%)
Feb 09, 2018 0.2850 0.2850 0.2750 0.2850 34,410 -0.01(-1.72%)
Feb 08, 2018 0.2850 0.2800 0.2900 63,109 +0.01(+1.75%)
Feb 07, 2018 0.2800 0.2950 0.2800 0.2850 238,900 -0.01(-1.72%)
Feb 06, 2018 0.2800 0.2900 0.2800 0.2900 153,752 +0.01(+1.75%)
Feb 05, 2018 0.2950 0.2950 0.2800 0.2850 89,540 -0.01(-3.39%)
Feb 02, 2018 0.2900 0.2950 0.2900 0.2950 100,020 +0.00(+0.00%)
Feb 01, 2018 0.3000 0.3000 0.2900 0.2950 57,700 -0.01(-1.67%)
Jan 31, 2018 0.3000 0.3100 0.3000 0.3000 120,320 +0.00(+0.00%)
Jan 30, 2018 0.3100 0.3000 0.2900 0.3000 35,850 +0.00(+0.00%)
Jan 29, 2018 0.3000 0.3100 0.2900 0.3000 39,095 +0.01(+1.69%)
Jan 26, 2018 0.2900 0.3000 0.2900 0.2950 382,350 +0.01(+5.36%)
Jan 25, 2018 0.2800 0.2950 0.2800 0.2800 200,515 +0.00(+0.00%)
Jan 24, 2018 0.2900 0.2950 0.2800 0.2800 327,114 -0.02(-6.67%)
Jan 23, 2018 0.3000 0.3000 0.2900 0.3000 139,120 +0.00(+0.00%)
Jan 22, 2018 0.3150 0.3150 0.3000 0.3000 92,766 -0.02(-4.76%)
Jan 19, 2018 0.3100 0.3150 0.3050 0.3150 222,939 +0.02(+6.78%)
Jan 18, 2018 0.3000 0.3000 0.2900 0.2950 77,852 +0.00(+0.00%)
Jan 17, 2018 0.2950 0.3100 0.2850 0.2950 125,149 -0.01(-1.67%)
Jan 16, 2018 0.2900 0.3050 0.2900 0.3000 307,100 +0.01(+1.69%)
Jan 15, 2018 0.2950 0.3000 0.2950 0.2950 12,050 -0.01(-1.67%)
Jan 12, 2018 0.2950 0.3050 0.2950 0.3000 237,585 -0.02(-4.76%)
Jan 11, 2018 0.3050 0.3150 0.3050 0.3150 173,486 +0.00(+0.00%)
Jan 10, 2018 0.3100 0.3150 0.3000 0.3150 442,815 +0.01(+3.28%)
Jan 09, 2018 0.3100 0.3100 0.2950 0.3050 348,202 +0.00(+0.00%)
Jan 08, 2018 0.3150 0.3150 0.3000 0.3050 165,300 -0.01(-1.61%)
Jan 05, 2018 0.3000 0.3100 0.3000 0.3100 222,348 +0.01(+1.64%)
Jan 04, 2018 0.3250 0.3250 0.3000 0.3050 282,300 -0.02(-4.69%)
Jan 03, 2018 0.3050 0.3200 0.3000 0.3200 455,910 +0.02(+4.92%)
Jan 02, 2018 0.3200 0.3250 0.3050 0.3050 321,083 -0.01(-3.17%)
Dec 29, 2017 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Dec 28, 2017 0.3300 0.3300 0.3150 0.3200 271,980 -0.01(-1.54%)
Dec 27, 2017 0.3200 0.3300 0.3200 0.3250 434,719 +0.00(+0.00%)
Dec 22, 2017 0.3400 0.3400 0.3250 0.3250 169,368 -0.02(-4.41%)
Dec 21, 2017 0.3400 0.3400 0.3300 0.3400 235,580 +0.01(+1.49%)
Dec 20, 2017 0.3300 0.3550 0.3300 0.3350 192,750 +0.02(+6.35%)
Dec 19, 2017 0.3550 0.3650 0.3050 0.3150 395,900 -0.05(-13.70%)
Dec 18, 2017 0.3800 0.3800 0.3650 0.3650 213,068 -0.02(-5.19%)
Dec 15, 2017 0.3850 0.3850 0.3800 0.3850 45,822 +0.02(+4.05%)
Dec 14, 2017 0.4050 0.4050 0.3700 0.3700 178,163 -0.03(-7.50%)
Dec 13, 2017 0.4050 0.4100 0.3950 0.4000 477,641 -0.01(-1.23%)
Dec 12, 2017 0.4150 0.4150 0.4000 0.4050 673,308 +0.03(+6.58%)
Dec 11, 2017 0.3800 0.3800 0.3700 0.3800 109,075 +0.00(+0.00%)
Dec 08, 2017 0.3800 0.3850 0.3700 0.3800 254,140 -0.01(-1.30%)
Dec 07, 2017 0.3850 0.3900 0.3800 0.3850 302,500 +0.01(+1.32%)
Dec 06, 2017 0.3750 0.3800 0.3650 0.3800 225,929 +0.01(+1.33%)
Dec 05, 2017 0.3700 0.3750 0.3650 0.3750 394,737 +0.02(+4.17%)
Dec 04, 2017 0.3700 0.3700 0.3450 0.3600 237,686 -0.01(-2.70%)
Dec 01, 2017 0.3400 0.3700 0.3350 0.3700 89,559 +0.03(+10.45%)
Nov 30, 2017 0.3250 0.3650 0.3200 0.3350 349,953 +0.02(+4.69%)
Nov 29, 2017 0.3200 0.3200 0.3050 0.3200 81,175 +0.01(+3.23%)
Nov 28, 2017 0.3150 0.3200 0.3000 0.3100 163,914 -0.01(-3.13%)
Nov 27, 2017 0.3200 0.3050 0.3200 40,168 +0.02(+4.92%)
Nov 24, 2017 0.3050 0.3050 0.3000 0.3050 121,752 +0.00(+0.00%)
Nov 23, 2017 0.3250 0.3250 0.3000 0.3050 112,483 -0.02(-4.69%)
Nov 22, 2017 0.3100 0.3200 0.3100 0.3200 179,292 -0.02(-5.88%)
Nov 21, 2017 0.3150 0.3400 0.3150 0.3400 106,200 +0.03(+9.68%)
Nov 20, 2017 0.3200 0.3200 0.3050 0.3100 234,582 -0.01(-3.13%)
Nov 17, 2017 0.3200 0.3300 0.3150 0.3200 51,605 -0.01(-1.54%)
Nov 16, 2017 0.3250 0.3300 0.3250 0.3250 85,350 -0.01(-2.99%)
Nov 15, 2017 0.3250 0.3350 0.3250 0.3350 83,600 +0.01(+3.08%)
Nov 14, 2017 0.3300 0.3350 0.3000 0.3250 178,354 -0.02(-4.41%)
Nov 13, 2017 0.3350 0.3400 0.2300 0.3400 1,784,407 +0.02(+4.62%)
Nov 10, 2017 0.3250 0.3350 0.3250 0.3250 83,800 -0.02(-4.41%)
Nov 09, 2017 0.3200 0.3400 0.3200 0.3400 390,770 +0.01(+1.49%)
Nov 08, 2017 0.3300 0.3350 0.3200 0.3350 430,200 +0.00(+0.00%)
Nov 07, 2017 0.3300 0.3450 0.2650 0.3350 1,869,488 -0.04(-10.67%)
Nov 06, 2017 0.3700 0.3900 0.3700 0.3750 114,700 -0.01(-2.60%)
Nov 03, 2017 0.3700 0.3850 0.3700 0.3850 88,720 +0.01(+1.32%)
Nov 02, 2017 0.3700 0.3800 0.3700 0.3800 61,610 +0.01(+1.33%)
Nov 01, 2017 0.3650 0.3800 0.3650 0.3750 142,850 +0.01(+2.74%)
Oct 31, 2017 0.3800 0.3800 0.3650 0.3650 194,803 -0.01(-2.67%)
Oct 30, 2017 0.3950 0.3950 0.3750 0.3750 127,500 +0.01(+2.74%)
Oct 27, 2017 0.3650 0.3800 0.3650 0.3650 66,100 -0.01(-1.35%)
Oct 26, 2017 0.3750 0.3750 0.3650 0.3700 55,200 -0.01(-2.63%)
Oct 25, 2017 0.3700 0.3800 0.3700 0.3800 53,450 +0.00(+0.00%)
Oct 24, 2017 0.3750 0.3800 0.3650 0.3800 280,048 +0.01(+1.33%)
Oct 23, 2017 0.3750 0.3750 0.3650 0.3750 246,388 +0.01(+2.74%)
Oct 20, 2017 0.3650 0.3650 0.3600 0.3650 19,500 -0.01(-2.67%)
Oct 19, 2017 0.3600 0.3750 0.3500 0.3750 497,185 +0.01(+1.35%)
Oct 18, 2017 0.3800 0.3800 0.3700 0.3700 241,318 -0.01(-1.33%)
Oct 17, 2017 0.3800 0.3800 0.3750 0.3750 24,616 +0.00(+0.00%)
Oct 16, 2017 0.3750 0.3800 0.3750 0.3750 76,000 +0.00(+0.00%)
Oct 13, 2017 0.3900 0.3900 0.3750 0.3750 230,895 -0.02(-3.85%)
Oct 12, 2017 0.3800 0.3900 0.3800 0.3900 26,500 +0.01(+2.63%)
Oct 11, 2017 0.3800 0.3950 0.3800 0.3800 168,548 -0.02(-3.80%)
Oct 10, 2017 0.3950 0.3950 0.3750 0.3950 694,780 -0.01(-2.47%)
Oct 06, 2017 0.3900 0.4050 0.3900 0.4050 139,425 +0.01(+1.25%)
Oct 05, 2017 0.4000 0.4000 0.3950 0.4000 138,300 +0.00(+0.00%)
Oct 04, 2017 0.3900 0.4000 0.3800 0.4000 246,775 +0.01(+1.27%)
Oct 03, 2017 0.3850 0.3950 0.3750 0.3950 273,234 +0.00(+0.00%)
Oct 02, 2017 0.3800 0.3950 0.3800 0.3950 175,235 +0.00(+0.00%)
Sep 29, 2017 0.3950 0.3950 0.3850 0.3950 435,500 +0.01(+1.28%)
Sep 28, 2017 0.3900 0.4000 0.3850 0.3900 2,394,760 +0.01(+2.63%)
Sep 27, 2017 0.3800 0.3900 0.3800 0.3800 134,570 +0.02(+4.11%)
Sep 26, 2017 0.3800 0.3850 0.3650 0.3650 845,560 -0.02(-3.95%)
Sep 25, 2017 0.3750 0.3800 0.3700 0.3800 32,100 +0.01(+1.33%)
Sep 22, 2017 0.3650 0.3800 0.3650 0.3750 67,015 +0.01(+2.74%)
Sep 21, 2017 0.3600 0.3650 0.3600 0.3650 321,000 -0.01(-2.67%)
Sep 20, 2017 0.3800 0.3850 0.3750 0.3750 368,325 +0.01(+1.35%)
Sep 19, 2017 0.3700 0.3700 0.3700 0.3700 23,800 +0.00(+0.00%)
Sep 18, 2017 0.3800 0.3800 0.3700 0.3700 43,355 -0.01(-1.33%)
Sep 15, 2017 0.3850 0.3850 0.3750 0.3750 267,500 -0.01(-2.60%)
Sep 14, 2017 0.3700 0.3850 0.3600 0.3850 154,705 +0.03(+6.94%)
Sep 13, 2017 0.3700 0.3750 0.3600 0.3600 80,916 -0.01(-2.70%)
Sep 12, 2017 0.3650 0.3700 0.3550 0.3700 157,448 +0.02(+4.23%)
Sep 11, 2017 0.3700 0.3800 0.3550 0.3550 235,678 -0.02(-4.05%)
Sep 08, 2017 0.3850 0.3850 0.3700 0.3700 169,922 -0.02(-5.13%)
Sep 07, 2017 0.3800 0.3900 0.3800 0.3900 146,500 +0.00(+0.00%)
Sep 06, 2017 0.3800 0.3900 0.3650 0.3900 116,533 +0.01(+1.30%)
Sep 05, 2017 0.3700 0.3850 0.3700 0.3850 142,007 +0.02(+5.48%)
Sep 01, 2017 0.3750 0.3650 0.3650 94,491 -0.01(-2.67%)
Aug 31, 2017 0.3650 0.3800 0.3650 0.3750 213,300 -0.01(-1.32%)
Aug 30, 2017 0.3700 0.3800 0.3700 0.3800 31,588 +0.02(+5.56%)
Aug 29, 2017 0.3600 0.3700 0.3600 0.3600 124,337 +0.00(+0.00%)
Aug 28, 2017 0.3750 0.3750 0.3600 0.3600 160,650 -0.01(-2.70%)
Aug 25, 2017 0.3600 0.3700 0.3600 0.3700 344,112 +0.01(+1.37%)
Aug 24, 2017 0.3800 0.3850 0.3650 0.3650 177,540 -0.01(-2.67%)
Aug 23, 2017 0.3800 0.3800 0.3750 0.3750 21,500 +0.01(+1.35%)
Aug 22, 2017 0.3800 0.3800 0.3700 0.3700 43,505 +0.00(+0.00%)
Aug 21, 2017 0.3700 0.3800 0.3700 0.3700 71,945 +0.00(+0.00%)
Aug 18, 2017 0.3750 0.3800 0.3700 0.3700 198,000 -0.01(-1.33%)
Aug 17, 2017 0.3850 0.3850 0.3750 0.3750 98,634 +0.01(+1.35%)
Aug 16, 2017 0.3950 0.3950 0.3700 0.3700 177,842 -0.03(-7.50%)
Aug 15, 2017 0.3850 0.4000 0.3850 0.4000 128,628 +0.01(+2.56%)
Aug 14, 2017 0.3750 0.3900 0.3750 0.3900 268,650 +0.02(+5.41%)
Aug 11, 2017 0.3900 0.4000 0.3700 0.3700 914,184 +0.00(+0.00%)
Aug 10, 2017 0.3700 0.3850 0.3700 0.3700 206,689 +0.00(+0.00%)
Aug 09, 2017 0.3700 0.3800 0.3700 0.3700 201,707 +0.00(+0.00%)
Aug 08, 2017 0.3750 0.3800 0.3700 0.3700 97,700 +0.00(+0.00%)
Aug 04, 2017 0.3700 0.3800 0.3700 0.3700 42,550 -0.01(-2.63%)
Aug 03, 2017 0.3750 0.3800 0.3700 0.3800 28,880 +0.00(+0.00%)
Aug 02, 2017 0.3750 0.3850 0.3750 0.3800 69,785 +0.01(+2.70%)
Aug 01, 2017 0.3700 0.3700 0.3700 0.3700 61,000 +0.00(+0.00%)
Jul 31, 2017 0.3650 0.3800 0.3650 0.3700 50,525 +0.00(+0.00%)
Jul 28, 2017 0.3650 0.3750 0.3650 0.3700 180,375 +0.01(+2.78%)
Jul 27, 2017 0.3800 0.3800 0.3600 0.3600 109,550 -0.01(-1.37%)
Jul 26, 2017 0.3500 0.3650 0.3500 0.3650 239,347 +0.01(+1.39%)
Jul 25, 2017 0.3500 0.3600 0.3500 0.3600 164,205 -0.01(-1.37%)
Jul 24, 2017 0.3550 0.3650 0.3400 0.3650 289,265 +0.01(+2.82%)
Jul 21, 2017 0.3550 0.3550 0.3550 0.3550 4,000 -0.01(-1.39%)
Jul 20, 2017 0.3600 0.3650 0.3500 0.3600 198,905 -0.01(-2.70%)
Jul 19, 2017 0.3050 0.3700 0.3050 0.3700 421,854 +0.05(+15.62%)
Jul 18, 2017 0.3200 0.3200 0.2650 0.3200 3,087,635 -0.01(-1.54%)
Jul 17, 2017 0.3400 0.3400 0.3200 0.3250 1,058,705 -0.02(-7.14%)
Jul 14, 2017 0.3550 0.3550 0.3500 0.3500 115,135 -0.02(-4.11%)
Jul 13, 2017 0.3550 0.3650 0.3550 0.3650 59,950 -0.01(-1.35%)
Jul 12, 2017 0.3500 0.3700 0.3450 0.3700 356,718 +0.02(+4.23%)
Jul 11, 2017 0.3600 0.3600 0.3500 0.3550 143,690 -0.01(-1.39%)
Jul 10, 2017 0.3700 0.3700 0.3600 0.3600 362,506 -0.01(-2.70%)
Jul 07, 2017 0.3800 0.3800 0.3700 0.3700 48,391 +0.00(+0.00%)
Jul 06, 2017 0.3750 0.3750 0.3650 0.3700 327,800 +0.00(+0.00%)
Jul 05, 2017 0.3800 0.3850 0.3700 0.3700 299,750 -0.01(-1.33%)
Jul 04, 2017 0.3800 0.3900 0.3750 0.3750 291,700 -0.01(-2.60%)
Jul 03, 2017 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jun 30, 2017 0.3800 0.3850 0.3650 0.3850 86,600 +0.01(+1.32%)
Jun 29, 2017 0.3600 0.3800 0.3600 0.3800 183,780 +0.02(+5.56%)
Jun 28, 2017 0.3600 0.3700 0.3600 0.3600 69,947 +0.00(+0.00%)
Jun 27, 2017 0.3700 0.3750 0.3600 0.3600 76,200 -0.01(-2.70%)
Jun 26, 2017 0.3850 0.3850 0.3650 0.3700 320,046 -0.02(-3.90%)
Jun 23, 2017 0.3850 0.3900 0.3800 0.3850 127,445 +0.02(+5.48%)
Jun 22, 2017 0.3950 0.3950 0.3650 0.3650 100,350 -0.01(-1.35%)
Jun 21, 2017 0.3950 0.3950 0.3650 0.3700 312,984 -0.01(-2.63%)
Jun 20, 2017 0.3850 0.4000 0.3800 0.3800 260,935 -0.02(-3.80%)
Jun 19, 2017 0.3950 0.3950 0.3950 0.3950 48,788 +0.01(+2.60%)
Jun 16, 2017 0.3700 0.4000 0.3600 0.3850 186,449 +0.02(+4.05%)
Jun 15, 2017 0.3950 0.3950 0.3600 0.3700 513,778 -0.03(-7.50%)
Jun 14, 2017 0.4050 0.4150 0.3900 0.4000 103,251 +0.02(+3.90%)
Jun 13, 2017 0.3950 0.3950 0.3850 0.3850 273,939 -0.01(-1.28%)
Jun 12, 2017 0.4000 0.4000 0.3900 0.3900 144,499 +0.01(+1.30%)
Jun 09, 2017 0.3950 0.4000 0.3850 0.3850 112,388 -0.02(-3.75%)
Jun 08, 2017 0.4000 0.4000 0.3950 0.4000 231,297 +0.00(+0.00%)
Jun 07, 2017 0.4100 0.4150 0.4000 0.4000 287,780 -0.01(-2.44%)
Jun 06, 2017 0.4100 0.4150 0.4050 0.4100 171,656 +0.00(+0.00%)
Jun 05, 2017 0.3950 0.4150 0.3850 0.4100 295,147 +0.01(+3.80%)
Jun 02, 2017 0.3950 0.3950 0.3900 0.3950 50,030 +0.00(+0.00%)
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.