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

Falcon Oil & Gas Ltd (TSV: FO )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 6, 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, 2019 0.2500 0.2500 0.2350 0.2350 956,401 -0.02(-6.00%)
May 30, 2019 0.2500 0.2550 0.2500 0.2500 290,157 +0.00(+0.00%)
May 29, 2019 0.2500 0.2550 0.2500 0.2500 650,000 -0.01(-1.96%)
May 28, 2019 0.2450 0.2550 0.2450 0.2550 99,357 +0.01(+2.00%)
May 27, 2019 0.2400 0.2500 0.2400 0.2500 32,575 +0.01(+4.17%)
May 24, 2019 0.2500 0.2600 0.2400 0.2400 204,146 -0.01(-2.04%)
May 23, 2019 0.2600 0.2600 0.2400 0.2450 341,267 -0.02(-5.77%)
May 22, 2019 0.2550 0.2900 0.2450 0.2600 498,569 +0.01(+4.00%)
May 21, 2019 0.2500 0.2600 0.2400 0.2500 560,291 -0.02(-5.66%)
May 17, 2019 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
May 16, 2019 0.2700 0.2750 0.2700 0.2750 34,000 -0.01(-5.17%)
May 15, 2019 0.2950 0.3000 0.2900 0.2900 5,500 +0.01(+5.45%)
May 14, 2019 0.2850 0.2900 0.2750 0.2750 198,831 -0.01(-1.79%)
May 13, 2019 0.2800 0.2850 0.2800 0.2800 231,000 +0.01(+1.82%)
May 10, 2019 0.2800 0.2850 0.2750 0.2750 169,000 -0.01(-1.79%)
May 09, 2019 0.2800 0.2850 0.2700 0.2800 135,109 -0.01(-3.45%)
May 08, 2019 0.2800 0.2950 0.2750 0.2900 79,590 +0.00(+0.00%)
May 07, 2019 0.2900 0.3000 0.2900 0.2900 127,543 -0.02(-4.92%)
May 06, 2019 0.2800 0.3050 0.2800 0.3050 30,500 +0.02(+7.02%)
May 03, 2019 0.3000 0.3050 0.2800 0.2850 192,691 +0.00(+1.79%)
May 02, 2019 0.2750 0.2800 0.2700 0.2800 104,364 +0.00(+0.00%)
Apr 30, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Apr 29, 2019 0.2850 0.2850 0.2850 0.2850 3,831 -0.01(-1.72%)
Apr 26, 2019 0.2750 0.2900 0.2750 0.2900 78,450 +0.00(+0.00%)
Apr 25, 2019 0.2950 0.2950 0.2900 0.2900 29,416 -0.01(-3.33%)
Apr 24, 2019 0.2700 0.3000 0.2700 0.3000 304,736 +0.01(+3.45%)
Apr 23, 2019 0.2700 0.2900 0.2550 0.2900 686,097 +0.01(+5.45%)
Apr 22, 2019 0.2800 0.2800 0.2750 0.2750 139,285 -0.01(-1.79%)
Apr 18, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Apr 17, 2019 0.2900 0.2900 0.2900 0.2900 26,697 -0.01(-1.69%)
Apr 16, 2019 0.3000 0.3000 0.2950 0.2950 311,321 -0.01(-1.67%)
Apr 15, 2019 0.3000 0.3000 0.2950 0.3000 39,347 +0.01(+1.69%)
Apr 12, 2019 0.2950 0.3000 0.2950 0.2950 24,600 +0.00(+0.00%)
Apr 11, 2019 0.3000 0.3000 0.2950 0.2950 33,625 -0.01(-1.67%)
Apr 10, 2019 0.3000 0.3100 0.3000 0.3000 356,325 +0.00(+0.00%)
Apr 09, 2019 0.3200 0.3200 0.3000 0.3000 13,000 -0.01(-1.64%)
Apr 08, 2019 0.3050 0.3050 0.3050 0.3050 34,469 +0.00(+0.00%)
Apr 05, 2019 0.3100 0.3100 0.3050 0.3050 112,000 +0.01(+1.67%)
Apr 04, 2019 0.3000 0.3100 0.2950 0.3000 51,000 +0.00(+0.00%)
Apr 03, 2019 0.3000 0.3000 0.3000 0.3000 106,000 +0.00(+0.00%)
Apr 02, 2019 0.3000 0.3000 0.3000 0.3000 18,400 +0.00(+0.00%)
Apr 01, 2019 0.3050 0.3050 0.2950 0.3000 46,500 -0.01(-1.64%)
Mar 29, 2019 0.2950 0.3050 0.2950 0.3050 27,000 +0.00(+0.00%)
Mar 28, 2019 0.2950 0.3050 0.2950 0.3050 115,313 +0.00(+0.00%)
Mar 27, 2019 0.2950 0.3050 0.2950 0.3050 49,246 +0.00(+0.00%)
Mar 26, 2019 0.2900 0.3050 0.2900 0.3050 195,806 +0.02(+5.17%)
Mar 25, 2019 0.3050 0.3050 0.2850 0.2900 116,950 -0.01(-3.33%)
Mar 22, 2019 0.3050 0.3050 0.2900 0.3000 53,972 +0.01(+1.69%)
Mar 21, 2019 0.3050 0.3100 0.2950 0.2950 69,100 -0.01(-1.67%)
Mar 20, 2019 0.2950 0.3000 0.2950 0.3000 1,500 -0.01(-1.64%)
Mar 19, 2019 0.2950 0.3050 0.2950 0.3050 228,938 +0.01(+1.67%)
Mar 18, 2019 0.3050 0.3100 0.3000 0.3000 166,973 -0.01(-1.64%)
Mar 15, 2019 0.3150 0.3150 0.3050 0.3050 553,997 +0.00(+0.00%)
Mar 14, 2019 0.3100 0.3100 0.3050 0.3050 452,190 -0.01(-1.61%)
Mar 13, 2019 0.3200 0.3200 0.3100 0.3100 393,800 -0.01(-1.59%)
Mar 12, 2019 0.3250 0.3300 0.3100 0.3150 1,009,391 +0.01(+1.61%)
Mar 11, 2019 0.3200 0.3250 0.3100 0.3100 429,532 -0.01(-3.13%)
Mar 08, 2019 0.3150 0.3200 0.3150 0.3200 47,589 +0.01(+1.59%)
Mar 07, 2019 0.3250 0.3300 0.3150 0.3150 287,800 +0.00(+0.00%)
Mar 06, 2019 0.3250 0.3250 0.3150 0.3150 127,040 -0.01(-3.08%)
Mar 05, 2019 0.3350 0.3350 0.3200 0.3250 144,773 +0.01(+1.56%)
Mar 04, 2019 0.3200 0.3250 0.3150 0.3200 348,340 +0.00(+0.00%)
Mar 01, 2019 0.3200 0.3250 0.3150 0.3200 418,381 +0.00(+0.00%)
Feb 28, 2019 0.3300 0.3300 0.3200 0.3200 145,341 +0.00(+0.00%)
Feb 27, 2019 0.3100 0.3250 0.3100 0.3200 34,192 -0.01(-1.54%)
Feb 26, 2019 0.3200 0.3250 0.3150 0.3250 151,250 +0.00(+0.00%)
Feb 25, 2019 0.3100 0.3250 0.3100 0.3250 35,050 +0.01(+3.17%)
Feb 22, 2019 0.3350 0.3350 0.3100 0.3150 134,933 +0.01(+1.61%)
Feb 21, 2019 0.3200 0.3200 0.3100 0.3100 183,677 -0.01(-3.13%)
Feb 20, 2019 0.3150 0.3200 0.3150 0.3200 11,050 +0.00(+0.00%)
Feb 19, 2019 0.3150 0.3200 0.3100 0.3200 418,140 +0.00(+0.00%)
Feb 15, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 14, 2019 0.3150 0.3250 0.3150 0.3200 99,500 +0.01(+1.59%)
Feb 13, 2019 0.3300 0.3350 0.3150 0.3150 492,960 -0.01(-1.56%)
Feb 12, 2019 0.3200 0.3200 0.3200 0.3200 30,610 +0.01(+1.59%)
Feb 11, 2019 0.3200 0.3350 0.3100 0.3150 183,363 -0.02(-5.97%)
Feb 08, 2019 0.3350 0.3350 0.3150 0.3350 73,983 +0.00(+0.00%)
Feb 07, 2019 0.3100 0.3400 0.3100 0.3350 273,686 +0.02(+4.69%)
Feb 06, 2019 0.3200 0.3200 0.3200 0.3200 2,300 -0.01(-1.54%)
Feb 05, 2019 0.3200 0.3300 0.3200 0.3250 35,120 +0.01(+1.56%)
Feb 04, 2019 0.3200 0.3250 0.3100 0.3200 51,550 +0.00(+0.00%)
Feb 01, 2019 0.3300 0.3300 0.3200 0.3200 39,295 +0.01(+1.59%)
Jan 31, 2019 0.3100 0.3150 0.3100 0.3150 8,045 +0.01(+1.61%)
Jan 30, 2019 0.3100 0.3200 0.3100 0.3100 249,850 -0.01(-3.13%)
Jan 29, 2019 0.3000 0.3200 0.3000 0.3200 229,084 +0.01(+1.59%)
Jan 28, 2019 0.3350 0.3350 0.3100 0.3150 60,900 +0.01(+1.61%)
Jan 25, 2019 0.3150 0.3150 0.2900 0.3100 114,554 +0.01(+3.33%)
Jan 24, 2019 0.2950 0.3000 0.2950 0.3000 42,090 +0.01(+3.45%)
Jan 23, 2019 0.2900 0.3150 0.2900 0.2900 175,900 +0.01(+1.75%)
Jan 22, 2019 0.3300 0.3300 0.2850 0.2850 295,720 -0.06(-16.18%)
Jan 21, 2019 0.3400 0.3500 0.3350 0.3400 36,927 +0.01(+1.49%)
Jan 18, 2019 0.3200 0.3400 0.3200 0.3350 49,730 +0.00(+0.00%)
Jan 17, 2019 0.3550 0.3550 0.3250 0.3350 62,185 -0.02(-6.94%)
Jan 16, 2019 0.3150 0.4000 0.3150 0.3600 1,686,189 +0.04(+14.29%)
Jan 15, 2019 0.2900 0.3150 0.2900 0.3150 44,856 +0.03(+10.53%)
Jan 14, 2019 0.3000 0.3100 0.2800 0.2850 728,667 +0.02(+9.62%)
Jan 11, 2019 0.2550 0.2900 0.2500 0.2600 712,059 +0.02(+8.33%)
Jan 10, 2019 0.2300 0.2400 0.2250 0.2400 281,300 +0.01(+6.67%)
Jan 09, 2019 0.2200 0.2250 0.2200 0.2250 41,933 +0.01(+2.27%)
Jan 08, 2019 0.2200 0.2250 0.2200 0.2200 23,944 +0.00(+0.00%)
Jan 07, 2019 0.2200 0.2250 0.2150 0.2200 632,162 -0.01(-2.22%)
Jan 04, 2019 0.2300 0.2400 0.2250 0.2250 111,508 -0.01(-2.17%)
Jan 03, 2019 0.2300 0.2300 0.2200 0.2300 179,580 +0.00(+0.00%)
Jan 02, 2019 0.2250 0.2300 0.2150 0.2300 84,075 +0.01(+4.55%)
Dec 31, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 28, 2018 0.2250 0.2300 0.2250 0.2300 256,850 +0.00(+0.00%)
Dec 27, 2018 0.2250 0.2300 0.2150 0.2300 89,813 +0.01(+2.22%)
Dec 24, 2018 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 21, 2018 0.2300 0.2350 0.2200 0.2250 356,617 +0.00(+0.00%)
Dec 20, 2018 0.2300 0.2450 0.2250 0.2250 266,100 -0.01(-2.17%)
Dec 19, 2018 0.2300 0.2300 0.2300 0.2300 25,500 +0.00(+0.00%)
Dec 18, 2018 0.2350 0.2350 0.2300 0.2300 21,450 +0.00(+0.00%)
Dec 17, 2018 0.2450 0.2450 0.2300 0.2300 111,500 +0.00(+0.00%)
Dec 14, 2018 0.2300 0.2300 0.2300 0.2300 323,763 -0.00(-2.13%)
Dec 13, 2018 0.2450 0.2500 0.2300 0.2350 186,350 -0.01(-2.08%)
Dec 12, 2018 0.2400 0.2500 0.2400 0.2400 41,970 +0.00(+0.00%)
Dec 11, 2018 0.2350 0.2450 0.2350 0.2400 21,800 +0.01(+2.13%)
Dec 10, 2018 0.2400 0.2400 0.2300 0.2350 142,010 +0.00(+2.17%)
Dec 07, 2018 0.2400 0.2400 0.2300 0.2300 173,650 +0.00(+0.00%)
Dec 06, 2018 0.2400 0.2400 0.2250 0.2300 32,060 -0.00(-2.13%)
Dec 05, 2018 0.2300 0.2400 0.2250 0.2350 352,200 -0.01(-2.08%)
Dec 04, 2018 0.2350 0.2450 0.2350 0.2400 187,621 -0.01(-2.04%)
Dec 03, 2018 0.2500 0.2500 0.2450 0.2450 2,820 -0.01(-3.92%)
Nov 30, 2018 0.2500 0.2550 0.2450 0.2550 9,365 +0.01(+4.08%)
Nov 29, 2018 0.2500 0.2500 0.2400 0.2450 104,250 +0.00(+0.00%)
Nov 28, 2018 0.2500 0.2500 0.2400 0.2450 152,950 -0.01(-2.00%)
Nov 27, 2018 0.2500 0.2550 0.2450 0.2500 23,000 +0.01(+4.17%)
Nov 26, 2018 0.2450 0.2450 0.2400 0.2400 11,650 -0.01(-4.00%)
Nov 23, 2018 0.2500 0.2500 0.2450 0.2500 226,039 -0.01(-3.85%)
Nov 22, 2018 0.2600 0.2600 0.2600 0.2600 4,500 +0.01(+4.00%)
Nov 21, 2018 0.2500 0.2600 0.2500 0.2500 39,700 +0.01(+2.04%)
Nov 20, 2018 0.2400 0.2500 0.2400 0.2450 570,650 -0.01(-2.00%)
Nov 19, 2018 0.2550 0.2700 0.2500 0.2500 188,300 +0.01(+2.04%)
Nov 16, 2018 0.2800 0.2800 0.2400 0.2450 717,885 -0.03(-9.26%)
Nov 15, 2018 0.2650 0.2700 0.2600 0.2700 45,106 +0.00(+0.00%)
Nov 14, 2018 0.2700 0.2700 0.2650 0.2700 41,405 -0.01(-3.57%)
Nov 13, 2018 0.2800 0.2900 0.2700 0.2800 18,790 +0.01(+3.70%)
Nov 12, 2018 0.2600 0.2750 0.2600 0.2700 14,000 -0.01(-1.82%)
Nov 09, 2018 0.2850 0.2950 0.2700 0.2750 133,350 -0.01(-3.51%)
Nov 08, 2018 0.2850 0.2850 0.2750 0.2850 129,375 +0.01(+3.64%)
Nov 07, 2018 0.2800 0.2800 0.2700 0.2750 34,600 -0.01(-1.79%)
Nov 06, 2018 0.2600 0.2800 0.2600 0.2800 30,600 +0.03(+12.00%)
Nov 05, 2018 0.2500 0.2500 0.2450 0.2500 120,700 -0.01(-1.96%)
Nov 02, 2018 0.2500 0.2550 0.2450 0.2550 62,378 +0.00(+0.00%)
Nov 01, 2018 0.2600 0.2600 0.2550 0.2550 151,000 -0.01(-1.92%)
Oct 31, 2018 0.2400 0.2600 0.2400 0.2600 42,624 +0.01(+4.00%)
Oct 30, 2018 0.2400 0.2550 0.2400 0.2500 15,500 +0.00(+0.00%)
Oct 29, 2018 0.2400 0.2550 0.2400 0.2500 138,200 +0.00(+0.00%)
Oct 26, 2018 0.2600 0.2600 0.2500 0.2500 104,518 +0.00(+0.00%)
Oct 25, 2018 0.2600 0.2600 0.2450 0.2500 80,663 -0.01(-3.85%)
Oct 24, 2018 0.2550 0.2600 0.2500 0.2600 143,000 +0.00(+0.00%)
Oct 23, 2018 0.2600 0.2600 0.2550 0.2600 213,669 +0.01(+4.00%)
Oct 22, 2018 0.2800 0.2800 0.2500 0.2500 109,965 -0.02(-5.66%)
Oct 19, 2018 0.2550 0.2650 0.2500 0.2650 89,500 +0.01(+1.92%)
Oct 18, 2018 0.2650 0.2650 0.2500 0.2600 152,300 -0.01(-1.89%)
Oct 17, 2018 0.2600 0.2650 0.2600 0.2650 47,100 +0.01(+1.92%)
Oct 16, 2018 0.2600 0.2800 0.2500 0.2600 406,282 +0.00(+0.00%)
Oct 15, 2018 0.2700 0.2700 0.2300 0.2600 352,478 -0.01(-1.89%)
Oct 12, 2018 0.2750 0.2800 0.2650 0.2650 119,297 -0.01(-1.85%)
Oct 11, 2018 0.2750 0.2850 0.2650 0.2700 246,304 +0.00(+0.00%)
Oct 10, 2018 0.2800 0.2900 0.2700 0.2700 84,013 -0.01(-3.57%)
Oct 09, 2018 0.2800 0.2900 0.2800 0.2800 23,592 +0.00(+0.00%)
Oct 05, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Oct 04, 2018 0.2950 0.3000 0.2900 0.2900 100,447 -0.01(-1.69%)
Oct 03, 2018 0.2750 0.2950 0.2750 0.2950 136,409 +0.02(+7.27%)
Oct 02, 2018 0.2900 0.2900 0.2750 0.2750 82,371 +0.00(+0.00%)
Oct 01, 2018 0.2800 0.2800 0.2700 0.2750 78,729 -0.01(-1.79%)
Sep 28, 2018 0.2900 0.2900 0.2800 0.2800 77,900 -0.00(-1.75%)
Sep 27, 2018 0.2850 0.2900 0.2800 0.2850 31,500 +0.00(+1.79%)
Sep 26, 2018 0.2950 0.2950 0.2800 0.2800 103,500 +0.00(+0.00%)
Sep 25, 2018 0.2900 0.2900 0.2800 0.2800 113,064 -0.01(-3.45%)
Sep 24, 2018 0.2950 0.2950 0.2900 0.2900 127,380 -0.01(-1.69%)
Sep 21, 2018 0.3000 0.3000 0.2900 0.2950 170,335 +0.00(+0.00%)
Sep 20, 2018 0.2950 0.3000 0.2950 0.2950 310,154 +0.00(+0.00%)
Sep 19, 2018 0.3000 0.3000 0.2950 0.2950 42,800 -0.01(-1.67%)
Sep 18, 2018 0.3100 0.3100 0.3000 0.3000 36,075 +0.00(+0.00%)
Sep 17, 2018 0.3050 0.3050 0.3000 0.3000 275,750 +0.00(+0.00%)
Sep 14, 2018 0.3000 0.3050 0.3000 0.3000 375,541 -0.01(-3.23%)
Sep 13, 2018 0.3050 0.3100 0.3050 0.3100 75,566 -0.01(-1.59%)
Sep 12, 2018 0.3100 0.3150 0.3000 0.3150 185,499 +0.01(+1.61%)
Sep 11, 2018 0.3000 0.3150 0.3000 0.3100 121,500 +0.01(+3.33%)
Sep 10, 2018 0.3100 0.3100 0.2950 0.3000 479,968 -0.01(-1.64%)
Sep 07, 2018 0.3000 0.3100 0.3000 0.3050 15,083 +0.00(+0.00%)
Sep 06, 2018 0.3050 0.3100 0.3050 0.3050 44,200 +0.01(+1.67%)
Sep 05, 2018 0.3000 0.3050 0.2950 0.3000 279,600 -0.01(-1.64%)
Sep 04, 2018 0.3100 0.3200 0.3000 0.3050 512,500 -0.01(-3.17%)
Aug 31, 2018 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Aug 30, 2018 0.3100 0.3150 0.3050 0.3150 65,738 +0.01(+3.28%)
Aug 29, 2018 0.3100 0.3150 0.3000 0.3050 146,950 +0.00(+0.00%)
Aug 28, 2018 0.3100 0.3100 0.3050 0.3050 58,035 +0.01(+1.67%)
Aug 27, 2018 0.3100 0.3100 0.3000 0.3000 190,600 -0.02(-4.76%)
Aug 24, 2018 0.3100 0.3200 0.3100 0.3150 71,269 +0.01(+1.61%)
Aug 23, 2018 0.3250 0.3250 0.3100 0.3100 40,050 -0.01(-1.59%)
Aug 22, 2018 0.3200 0.3250 0.3000 0.3150 280,894 +0.01(+1.61%)
Aug 21, 2018 0.3100 0.3200 0.3100 0.3100 28,500 -0.01(-3.13%)
Aug 20, 2018 0.3100 0.3250 0.3100 0.3200 29,698 +0.00(+0.00%)
Aug 17, 2018 0.3200 0.3350 0.3050 0.3200 37,975 -0.01(-3.03%)
Aug 16, 2018 0.3000 0.3300 0.2950 0.3300 226,790 +0.04(+11.86%)
Aug 15, 2018 0.3000 0.3000 0.2950 0.2950 165,355 -0.01(-1.67%)
Aug 14, 2018 0.3050 0.3050 0.3000 0.3000 171,000 -0.01(-1.64%)
Aug 13, 2018 0.3100 0.3200 0.3050 0.3050 149,550 -0.02(-4.69%)
Aug 10, 2018 0.3200 0.3200 0.3200 0.3200 49,000 +0.00(+0.00%)
Aug 09, 2018 0.3250 0.3300 0.3200 0.3200 45,454 +0.00(+0.00%)
Aug 08, 2018 0.3050 0.3200 0.3000 0.3200 26,269 +0.02(+6.67%)
Aug 07, 2018 0.3100 0.3150 0.3000 0.3000 173,066 +0.00(+0.00%)
Aug 03, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 02, 2018 0.3000 0.3000 0.3000 0.3000 98,500 -0.01(-3.23%)
Aug 01, 2018 0.3300 0.3300 0.3000 0.3100 69,847 +0.01(+3.33%)
Jul 31, 2018 0.2950 0.3050 0.2950 0.3000 286,100 +0.01(+1.69%)
Jul 30, 2018 0.3000 0.3050 0.2950 0.2950 126,835 -0.01(-3.28%)
Jul 27, 2018 0.3150 0.3150 0.3050 0.3050 173,050 -0.01(-1.61%)
Jul 26, 2018 0.3200 0.3200 0.3100 0.3100 84,180 -0.01(-3.13%)
Jul 25, 2018 0.3150 0.3200 0.3000 0.3200 169,478 +0.00(+0.00%)
Jul 24, 2018 0.3200 0.3050 0.3200 87,700 +0.02(+4.92%)
Jul 23, 2018 0.3200 0.3350 0.3000 0.3050 108,800 -0.01(-3.17%)
Jul 20, 2018 0.3100 0.3500 0.2900 0.3150 226,091 +0.01(+3.28%)
Jul 19, 2018 0.3050 0.3050 0.3050 0.3050 76,000 +0.00(+0.00%)
Jul 18, 2018 0.3100 0.3100 0.3050 0.3050 36,859 -0.01(-1.61%)
Jul 17, 2018 0.3000 0.3100 0.2950 0.3100 56,000 +0.00(+0.00%)
Jul 16, 2018 0.2950 0.3100 0.2950 0.3100 113,050 +0.01(+1.64%)
Jul 13, 2018 0.3050 0.3050 0.2900 0.3050 80,410 +0.01(+3.39%)
Jul 12, 2018 0.3050 0.3050 0.2950 0.2950 14,200 -0.01(-1.67%)
Jul 11, 2018 0.3050 0.3050 0.2950 0.3000 151,400 +0.01(+1.69%)
Jul 10, 2018 0.2950 0.3000 0.2900 0.2950 78,100 -0.01(-1.67%)
Jul 09, 2018 0.2950 0.3000 0.2950 0.3000 60,700 +0.01(+1.69%)
Jul 06, 2018 0.3050 0.3500 0.2950 0.2950 563,527 -0.01(-3.28%)
Jul 05, 2018 0.3050 0.3150 0.3050 0.3050 57,832 +0.00(+0.00%)
Jul 04, 2018 0.3100 0.3100 0.3050 0.3050 41,500 +0.00(+0.00%)
Jul 03, 2018 0.3100 0.3100 0.3050 0.3050 94,000 -0.01(-3.17%)
Jun 29, 2018 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Jun 28, 2018 0.3300 0.3300 0.3150 0.3300 87,925 -0.01(-1.49%)
Jun 27, 2018 0.3300 0.3350 0.3200 0.3350 41,600 +0.01(+1.52%)
Jun 26, 2018 0.3300 0.3300 0.3250 0.3300 55,500 +0.00(+0.00%)
Jun 25, 2018 0.3400 0.3400 0.3250 0.3300 132,000 -0.01(-1.49%)
Jun 22, 2018 0.3350 0.3350 0.3300 0.3350 86,000 +0.00(+0.00%)
Jun 21, 2018 0.3300 0.3350 0.3300 0.3350 28,500 -0.01(-1.47%)
Jun 20, 2018 0.3300 0.3400 0.3300 0.3400 75,000 +0.01(+1.49%)
Jun 19, 2018 0.3250 0.3400 0.3250 0.3350 68,324 -0.01(-1.47%)
Jun 18, 2018 0.3400 0.3400 0.3300 0.3400 99,346 +0.00(+0.00%)
Jun 15, 2018 0.3450 0.3350 0.3400 265,565 -0.00(-1.45%)
Jun 14, 2018 0.3550 0.3550 0.3400 0.3450 54,000 +0.00(+1.47%)
Jun 13, 2018 0.3550 0.3550 0.3400 0.3400 10,500 -0.00(-1.45%)
Jun 12, 2018 0.3450 0.3550 0.3400 0.3450 55,330 -0.01(-2.82%)
Jun 11, 2018 0.3600 0.3600 0.3450 0.3550 53,000 +0.00(+0.00%)
Jun 08, 2018 0.3400 0.3550 0.3400 0.3550 11,000 +0.01(+2.90%)
Jun 07, 2018 0.3500 0.3600 0.3400 0.3450 143,388 -0.01(-1.43%)
Jun 06, 2018 0.3500 0.3600 0.3450 0.3500 163,246 -0.01(-2.78%)
Jun 05, 2018 0.3800 0.3800 0.3600 0.3600 97,539 -0.01(-2.70%)
Jun 04, 2018 0.3800 0.3800 0.3700 0.3700 151,200 +0.01(+2.78%)
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.