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

Strategic Metals Ltd (TSV: SMD )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 7, 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, 2021 0.4300 0.4450 0.4300 0.4450 5,123 +0.03(+5.95%)
May 28, 2021 0.4350 0.4350 0.4200 0.4200 19,800 +0.00(+0.00%)
May 27, 2021 0.4300 0.4350 0.4150 0.4200 164,917 -0.02(-3.45%)
May 26, 2021 0.4400 0.4450 0.4150 0.4350 400,500 -0.02(-4.40%)
May 25, 2021 0.4500 0.4550 0.4450 0.4550 61,725 +0.02(+3.41%)
May 21, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 20, 2021 0.4450 0.4500 0.4400 0.4400 49,100 -0.02(-4.35%)
May 19, 2021 0.4600 0.4600 0.4550 0.4600 37,756 -0.01(-1.08%)
May 18, 2021 0.4600 0.4650 0.4600 0.4650 7,500 +0.01(+2.20%)
May 17, 2021 0.4350 0.4550 0.4350 0.4550 92,517 +0.01(+2.25%)
May 14, 2021 0.4500 0.4550 0.4400 0.4450 49,200 -0.02(-4.30%)
May 13, 2021 0.4750 0.4750 0.4650 0.4650 5,566 -0.00(-1.06%)
May 12, 2021 0.4700 0.4700 0.4500 0.4700 52,789 +0.00(+1.08%)
May 11, 2021 0.4650 0.4650 0.4650 0.4650 5,600 -0.01(-3.12%)
May 10, 2021 0.4650 0.4800 0.4650 0.4800 163,204 +0.02(+4.35%)
May 07, 2021 0.4750 0.4800 0.4600 0.4600 88,982 -0.01(-3.16%)
May 06, 2021 0.4650 0.4750 0.4550 0.4750 45,000 +0.01(+3.26%)
May 05, 2021 0.4600 0.4700 0.4600 0.4600 17,001 -0.02(-4.17%)
May 04, 2021 0.4700 0.4800 0.4600 0.4800 61,466 +0.01(+2.13%)
May 03, 2021 0.4600 0.4700 0.4600 0.4700 35,060 +0.01(+2.17%)
Apr 30, 2021 0.4600 0.4650 0.4600 0.4600 42,750 +0.00(+0.00%)
Apr 29, 2021 0.4600 0.4600 0.4600 0.4600 25,039 -0.01(-2.13%)
Apr 28, 2021 0.4800 0.4800 0.4600 0.4700 91,500 -0.01(-1.05%)
Apr 27, 2021 0.4650 0.4800 0.4650 0.4750 66,500 +0.01(+2.15%)
Apr 26, 2021 0.4500 0.4700 0.4500 0.4650 125,010 +0.02(+3.33%)
Apr 23, 2021 0.4650 0.4650 0.4350 0.4500 36,000 -0.01(-2.17%)
Apr 22, 2021 0.4950 0.4950 0.4400 0.4600 63,057 -0.03(-7.07%)
Apr 21, 2021 0.4850 0.5000 0.4800 0.4950 185,661 +0.01(+2.06%)
Apr 20, 2021 0.4700 0.5000 0.4650 0.4850 151,685 +0.02(+3.19%)
Apr 19, 2021 0.4400 0.4700 0.4400 0.4700 100,769 +0.00(+0.00%)
Apr 16, 2021 0.4650 0.4700 0.4600 0.4700 41,001 +0.00(+1.08%)
Apr 15, 2021 0.4250 0.4650 0.4200 0.4650 64,501 +0.04(+8.14%)
Apr 14, 2021 0.4550 0.4550 0.4200 0.4300 102,286 -0.01(-2.27%)
Apr 13, 2021 0.4600 0.4600 0.4400 0.4400 12,700 -0.01(-2.22%)
Apr 12, 2021 0.4900 0.4900 0.4500 0.4500 92,445 +0.00(+0.00%)
Apr 09, 2021 0.4600 0.4600 0.4350 0.4500 24,024 -0.02(-4.26%)
Apr 08, 2021 0.4850 0.4850 0.4550 0.4700 19,630 -0.01(-1.05%)
Apr 07, 2021 0.4800 0.4800 0.4750 0.4750 22,320 +0.01(+1.06%)
Apr 06, 2021 0.4400 0.4700 0.4400 0.4700 96,794 +0.02(+5.62%)
Apr 05, 2021 0.4400 0.4550 0.4400 0.4450 95,519 +0.00(+0.00%)
Apr 01, 2021 0.4450 0.4450 0.4450 0 +0.02(+4.71%)
Mar 31, 2021 0.4200 0.4500 0.4200 0.4250 82,304 +0.01(+1.19%)
Mar 29, 2021 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 26, 2021 0.4150 0.4250 0.4150 0.4200 44,260 +0.00(+0.00%)
Mar 25, 2021 0.4200 0.4250 0.4050 0.4200 115,615 +0.00(+0.00%)
Mar 24, 2021 0.4200 0.4200 0.4100 0.4200 7,502 +0.00(+0.00%)
Mar 23, 2021 0.4250 0.4250 0.4150 0.4200 17,193 +0.00(+0.00%)
Mar 22, 2021 0.4050 0.4200 0.4000 0.4200 245,619 +0.02(+5.00%)
Mar 19, 2021 0.3900 0.4000 0.3900 0.4000 24,732 +0.01(+1.27%)
Mar 18, 2021 0.3950 0.4000 0.3900 0.3950 33,520 +0.00(+0.00%)
Mar 17, 2021 0.4000 0.4050 0.3900 0.3950 47,709 -0.01(-1.25%)
Mar 16, 2021 0.3950 0.4050 0.3900 0.4000 74,378 +0.01(+2.56%)
Mar 15, 2021 0.3850 0.3950 0.3850 0.3900 18,716 -0.01(-1.27%)
Mar 12, 2021 0.4000 0.4000 0.3950 0.3950 10,933 -0.01(-3.66%)
Mar 11, 2021 0.4000 0.4100 0.4000 0.4100 10,528 +0.01(+3.80%)
Mar 10, 2021 0.3900 0.3950 0.3750 0.3950 39,427 +0.02(+3.95%)
Mar 09, 2021 0.3900 0.3900 0.3800 0.3800 36,561 -0.01(-1.30%)
Mar 08, 2021 0.3800 0.3850 0.3800 0.3850 38,742 +0.01(+1.32%)
Mar 05, 2021 0.3650 0.3800 0.3650 0.3800 41,472 +0.00(+0.00%)
Mar 04, 2021 0.3700 0.3800 0.3600 0.3800 98,511 +0.01(+2.70%)
Mar 03, 2021 0.3650 0.3700 0.3650 0.3700 71,521 +0.00(+0.00%)
Mar 02, 2021 0.3750 0.3850 0.3600 0.3700 63,002 +0.00(+0.00%)
Mar 01, 2021 0.3600 0.3800 0.3600 0.3700 207,304 -0.01(-2.63%)
Feb 26, 2021 0.3900 0.3900 0.3750 0.3800 133,579 -0.01(-2.56%)
Feb 25, 2021 0.4100 0.4100 0.3900 0.3900 162,757 -0.02(-4.88%)
Feb 24, 2021 0.4000 0.4100 0.4000 0.4100 38,867 +0.01(+2.50%)
Feb 23, 2021 0.4050 0.4100 0.4000 0.4000 112,037 -0.01(-2.44%)
Feb 22, 2021 0.4000 0.4100 0.3900 0.4100 119,051 +0.02(+5.13%)
Feb 19, 2021 0.3950 0.4000 0.3800 0.3900 195,965 +0.00(+0.00%)
Feb 18, 2021 0.4100 0.4100 0.3900 0.3900 144,825 -0.01(-2.50%)
Feb 17, 2021 0.4000 0.4150 0.4000 0.4000 54,221 -0.01(-1.23%)
Feb 16, 2021 0.4300 0.4350 0.4050 0.4050 160,211 -0.01(-3.57%)
Feb 12, 2021 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Feb 11, 2021 0.4300 0.4700 0.4150 0.4150 298,529 -0.01(-1.19%)
Feb 10, 2021 0.4250 0.4300 0.4200 0.4200 137,901 +0.01(+1.20%)
Feb 09, 2021 0.4200 0.4200 0.4100 0.4150 117,939 +0.01(+1.22%)
Feb 08, 2021 0.4150 0.4200 0.4100 0.4100 177,911 +0.00(+1.23%)
Feb 05, 2021 0.4250 0.4250 0.4050 0.4050 64,150 -0.02(-4.71%)
Feb 04, 2021 0.4050 0.4250 0.4050 0.4250 186,644 +0.02(+4.94%)
Feb 03, 2021 0.4050 0.4100 0.3950 0.4050 134,253 +0.01(+1.25%)
Feb 02, 2021 0.4100 0.4100 0.4000 0.4000 63,629 -0.01(-2.44%)
Feb 01, 2021 0.3950 0.4200 0.3950 0.4100 366,476 +0.04(+12.33%)
Jan 29, 2021 0.3900 0.3900 0.3600 0.3650 132,068 -0.01(-2.67%)
Jan 28, 2021 0.3600 0.3800 0.3600 0.3750 73,395 +0.02(+4.17%)
Jan 27, 2021 0.3600 0.3800 0.3600 0.3600 155,970 -0.01(-2.70%)
Jan 26, 2021 0.3650 0.3800 0.3600 0.3700 30,666 +0.00(+0.00%)
Jan 25, 2021 0.3700 0.3700 0.3600 0.3700 110,670 +0.01(+1.37%)
Jan 22, 2021 0.3650 0.3650 0.3600 0.3650 67,201 +0.01(+1.39%)
Jan 21, 2021 0.3600 0.3650 0.3500 0.3600 91,521 +0.00(+0.00%)
Jan 20, 2021 0.3500 0.3600 0.3450 0.3600 123,457 +0.01(+2.86%)
Jan 19, 2021 0.3500 0.3600 0.3450 0.3500 47,950 +0.00(+0.00%)
Jan 18, 2021 0.3500 0.3600 0.3500 0.3500 203,184 -0.01(-2.78%)
Jan 15, 2021 0.3650 0.3700 0.3500 0.3600 361,622 -0.02(-5.26%)
Jan 14, 2021 0.3850 0.3900 0.3750 0.3800 229,260 -0.02(-3.80%)
Jan 13, 2021 0.4000 0.4000 0.3850 0.3950 319,833 +0.00(+0.00%)
Jan 12, 2021 0.4000 0.4000 0.3950 0.3950 146,875 +0.00(+0.00%)
Jan 11, 2021 0.4000 0.4150 0.3950 0.3950 75,809 -0.01(-2.47%)
Jan 08, 2021 0.4200 0.4250 0.3950 0.4050 225,489 -0.01(-3.57%)
Jan 07, 2021 0.4100 0.4200 0.4000 0.4200 185,325 +0.01(+2.44%)
Jan 06, 2021 0.4250 0.4250 0.4100 0.4100 90,016 -0.02(-3.53%)
Jan 05, 2021 0.4000 0.4250 0.4000 0.4250 347,046 +0.02(+6.25%)
Jan 04, 2021 0.4000 0.4050 0.3950 0.4000 117,340 +0.01(+1.27%)
Dec 31, 2020 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 30, 2020 0.4050 0.4050 0.3800 0.3900 150,437 +0.00(+0.00%)
Dec 29, 2020 0.4100 0.4100 0.3800 0.3900 402,590 -0.02(-4.88%)
Dec 24, 2020 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Dec 23, 2020 0.3850 0.3900 0.3750 0.3900 100,207 +0.00(+0.00%)
Dec 22, 2020 0.4050 0.4050 0.3900 0.3900 120,522 -0.02(-3.70%)
Dec 21, 2020 0.4100 0.4150 0.4000 0.4050 48,500 -0.00(-1.22%)
Dec 18, 2020 0.4100 0.4100 0.4000 0.4100 27,600 +0.00(+1.23%)
Dec 17, 2020 0.3900 0.4050 0.3900 0.4050 93,700 +0.02(+3.85%)
Dec 16, 2020 0.4050 0.4050 0.3850 0.3900 98,440 -0.01(-2.50%)
Dec 15, 2020 0.4050 0.4050 0.3900 0.4000 107,200 +0.00(+0.00%)
Dec 14, 2020 0.4250 0.4250 0.4000 0.4000 121,607 -0.01(-3.61%)
Dec 11, 2020 0.4200 0.4200 0.4150 0.4150 36,100 -0.01(-1.19%)
Dec 10, 2020 0.4150 0.4200 0.4150 0.4200 44,402 +0.00(+0.00%)
Dec 09, 2020 0.4150 0.4250 0.4150 0.4200 8,005 +0.01(+1.20%)
Dec 08, 2020 0.4200 0.4200 0.4100 0.4150 69,268 +0.00(+0.00%)
Dec 07, 2020 0.4100 0.4250 0.4100 0.4150 94,570 +0.01(+1.22%)
Dec 04, 2020 0.4250 0.4250 0.4100 0.4100 33,800 -0.02(-3.53%)
Dec 03, 2020 0.4200 0.4300 0.4200 0.4250 92,176 +0.00(+0.00%)
Dec 02, 2020 0.4250 0.4250 0.4100 0.4250 34,144 +0.01(+2.41%)
Dec 01, 2020 0.4200 0.4300 0.4150 0.4150 50,900 +0.01(+2.47%)
Nov 30, 2020 0.4200 0.4200 0.4050 0.4050 85,681 -0.01(-3.57%)
Nov 27, 2020 0.4200 0.4400 0.4050 0.4200 33,241 +0.01(+2.44%)
Nov 26, 2020 0.4100 0.4100 0.4100 0.4100 1,500 +0.01(+3.80%)
Nov 25, 2020 0.4100 0.4100 0.3950 0.3950 35,508 -0.01(-1.25%)
Nov 24, 2020 0.4150 0.4200 0.4000 0.4000 92,298 -0.02(-4.76%)
Nov 23, 2020 0.4100 0.4300 0.4100 0.4200 153,450 +0.01(+1.20%)
Nov 20, 2020 0.4050 0.4200 0.4050 0.4150 98,070 +0.01(+3.75%)
Nov 19, 2020 0.4100 0.4100 0.3900 0.4000 248,210 -0.01(-1.23%)
Nov 18, 2020 0.4200 0.4300 0.4050 0.4050 286,964 -0.02(-5.81%)
Nov 17, 2020 0.4650 0.4800 0.4000 0.4300 1,141,422 -0.09(-17.31%)
Nov 16, 2020 0.5300 0.5300 0.5100 0.5200 114,945 +0.00(+0.00%)
Nov 13, 2020 0.5300 0.5500 0.5200 0.5200 33,922 -0.02(-3.70%)
Nov 12, 2020 0.5300 0.5500 0.5300 0.5400 84,572 +0.02(+3.85%)
Nov 11, 2020 0.5400 0.5400 0.5200 0.5200 59,500 -0.03(-5.45%)
Nov 10, 2020 0.5700 0.5700 0.5400 0.5500 86,060 -0.01(-1.79%)
Nov 09, 2020 0.5800 0.6100 0.5600 0.5600 131,263 -0.05(-8.20%)
Nov 06, 2020 0.6100 0.6200 0.6000 0.6100 45,500 +0.02(+3.39%)
Nov 05, 2020 0.5900 0.6100 0.5800 0.5900 185,596 +0.01(+1.72%)
Nov 04, 2020 0.5800 0.5800 0.5800 0.5800 1,231 -0.02(-3.33%)
Nov 03, 2020 0.6100 0.6100 0.6000 0.6000 129,645 +0.00(+0.00%)
Nov 02, 2020 0.6000 0.6200 0.5900 0.6000 93,250 +0.02(+3.45%)
Oct 30, 2020 0.6300 0.6300 0.5800 0.5800 31,791 -0.03(-4.92%)
Oct 29, 2020 0.5400 0.6100 0.5400 0.6100 149,716 +0.06(+10.91%)
Oct 28, 2020 0.5400 0.5600 0.5400 0.5500 59,801 +0.00(+0.00%)
Oct 27, 2020 0.5700 0.5700 0.5400 0.5500 26,285 +0.00(+0.00%)
Oct 26, 2020 0.5700 0.5700 0.5400 0.5500 41,677 -0.02(-3.51%)
Oct 23, 2020 0.5900 0.5900 0.5700 0.5700 57,121 -0.01(-1.72%)
Oct 22, 2020 0.5900 0.5900 0.5600 0.5800 137,464 +0.00(+0.00%)
Oct 21, 2020 0.6300 0.6300 0.5800 0.5800 254,888 -0.04(-6.45%)
Oct 20, 2020 0.6000 0.6200 0.6000 0.6200 40,888 +0.00(+0.00%)
Oct 19, 2020 0.6400 0.6400 0.6000 0.6200 36,163 +0.00(+0.00%)
Oct 16, 2020 0.6400 0.6400 0.6000 0.6200 116,545 -0.02(-3.13%)
Oct 15, 2020 0.6500 0.6500 0.6000 0.6400 169,144 -0.01(-1.54%)
Oct 14, 2020 0.6900 0.6900 0.6300 0.6500 180,610 -0.04(-5.80%)
Oct 13, 2020 0.6700 0.7200 0.6500 0.6900 397,088 +0.01(+1.47%)
Oct 09, 2020 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Oct 08, 2020 0.6600 0.6600 0.6300 0.6600 31,000 +0.00(+0.00%)
Oct 07, 2020 0.6300 0.6700 0.6300 0.6600 48,042 -0.02(-2.94%)
Oct 06, 2020 0.5500 0.7000 0.5500 0.6800 588,400 +0.13(+23.64%)
Oct 05, 2020 0.5400 0.5600 0.5300 0.5500 72,859 +0.01(+1.85%)
Oct 02, 2020 0.5500 0.5500 0.5400 0.5400 19,679 -0.01(-1.82%)
Oct 01, 2020 0.5800 0.5900 0.5000 0.5500 210,715 -0.03(-5.17%)
Sep 30, 2020 0.5700 0.5800 0.5600 0.5800 42,414 +0.02(+3.57%)
Sep 29, 2020 0.5800 0.5800 0.5600 0.5600 8,740 -0.02(-3.45%)
Sep 28, 2020 0.5600 0.5800 0.5600 0.5800 19,205 +0.02(+3.57%)
Sep 25, 2020 0.5400 0.5600 0.5400 0.5600 60,560 +0.00(+0.00%)
Sep 24, 2020 0.5300 0.5600 0.5300 0.5600 20,560 +0.02(+3.70%)
Sep 23, 2020 0.5400 0.5400 0.5200 0.5400 37,100 +0.01(+1.89%)
Sep 22, 2020 0.5700 0.5900 0.5300 0.5300 225,500 -0.04(-7.02%)
Sep 21, 2020 0.6100 0.6100 0.5700 0.5700 135,817 -0.04(-6.56%)
Sep 18, 2020 0.6100 0.6400 0.6100 0.6100 64,400 +0.00(+0.00%)
Sep 17, 2020 0.6200 0.6200 0.6100 0.6100 75,071 -0.02(-3.17%)
Sep 16, 2020 0.6400 0.6400 0.6300 0.6300 48,585 +0.00(+0.00%)
Sep 15, 2020 0.6400 0.6400 0.6300 0.6300 58,176 +0.00(+0.00%)
Sep 14, 2020 0.6400 0.6400 0.6200 0.6300 52,886 -0.01(-1.56%)
Sep 11, 2020 0.6500 0.6500 0.6400 0.6400 32,951 -0.01(-1.54%)
Sep 10, 2020 0.6600 0.6700 0.6500 0.6500 57,791 +0.01(+1.56%)
Sep 09, 2020 0.6400 0.6400 0.6400 0.6400 2,550 +0.00(+0.00%)
Sep 08, 2020 0.6200 0.6400 0.6200 0.6400 42,119 +0.00(+0.00%)
Sep 04, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 03, 2020 0.6600 0.6600 0.6300 0.6400 52,311 -0.02(-3.03%)
Sep 02, 2020 0.6800 0.6800 0.6500 0.6600 16,000 -0.01(-1.49%)
Sep 01, 2020 0.6800 0.6800 0.6500 0.6700 53,773 +0.03(+4.69%)
Aug 31, 2020 0.6600 0.6700 0.6400 0.6400 18,689 -0.02(-3.03%)
Aug 28, 2020 0.6500 0.6700 0.6400 0.6600 55,584 +0.00(+0.00%)
Aug 27, 2020 0.6600 0.6600 0.6600 0.6600 4,800 +0.03(+4.76%)
Aug 26, 2020 0.6300 0.6300 0.6100 0.6300 20,000 +0.02(+3.28%)
Aug 25, 2020 0.6600 0.6600 0.6100 0.6100 157,941 -0.06(-8.96%)
Aug 24, 2020 0.6900 0.7200 0.6700 0.6700 63,029 +0.00(+0.00%)
Aug 21, 2020 0.6900 0.6900 0.6600 0.6700 68,901 -0.02(-2.90%)
Aug 20, 2020 0.7000 0.7200 0.6900 0.6900 31,000 -0.01(-1.43%)
Aug 19, 2020 0.7100 0.7100 0.6900 0.7000 15,504 -0.01(-1.41%)
Aug 18, 2020 0.7300 0.7300 0.7100 0.7100 44,299 -0.01(-1.39%)
Aug 17, 2020 0.7100 0.7200 0.7100 0.7200 35,388 +0.01(+1.41%)
Aug 14, 2020 0.7200 0.7300 0.7000 0.7100 133,566 -0.04(-5.33%)
Aug 13, 2020 0.6800 0.7500 0.6800 0.7500 96,855 +0.09(+13.64%)
Aug 12, 2020 0.6600 0.6800 0.6600 0.6600 62,502 +0.00(+0.00%)
Aug 11, 2020 0.6800 0.6900 0.6600 0.6600 59,928 -0.05(-7.04%)
Aug 10, 2020 0.7200 0.7300 0.7100 0.7100 45,122 +0.02(+2.90%)
Aug 07, 2020 0.7800 0.7800 0.6900 0.6900 213,171 -0.09(-11.54%)
Aug 06, 2020 0.7600 0.7800 0.7300 0.7800 80,910 +0.02(+2.63%)
Aug 05, 2020 0.7800 0.8000 0.7400 0.7600 199,116 +0.02(+2.70%)
Aug 04, 2020 0.7100 0.7800 0.7000 0.7400 228,740 +0.03(+4.23%)
Jul 31, 2020 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
Jul 30, 2020 0.6800 0.7000 0.6600 0.6600 122,596 -0.07(-9.59%)
Jul 29, 2020 0.7300 0.7300 0.7000 0.7300 97,075 -0.01(-1.35%)
Jul 28, 2020 0.7400 0.7500 0.7200 0.7400 115,300 +0.01(+1.37%)
Jul 27, 2020 0.7000 0.7500 0.7000 0.7300 266,443 +0.05(+7.35%)
Jul 24, 2020 0.6800 0.6800 0.6500 0.6800 91,753 +0.00(+0.00%)
Jul 23, 2020 0.7000 0.7000 0.6700 0.6800 114,586 -0.02(-2.86%)
Jul 22, 2020 0.7000 0.7000 0.6800 0.7000 195,400 +0.02(+2.94%)
Jul 21, 2020 0.7000 0.7000 0.6500 0.6800 206,270 +0.00(+0.00%)
Jul 20, 2020 0.6900 0.6900 0.6700 0.6800 124,669 +0.00(+0.00%)
Jul 17, 2020 0.6800 0.6900 0.6700 0.6800 36,677 +0.00(+0.00%)
Jul 16, 2020 0.6500 0.6800 0.6300 0.6800 174,515 +0.04(+6.25%)
Jul 15, 2020 0.6600 0.6600 0.6100 0.6400 80,677 +0.00(+0.00%)
Jul 14, 2020 0.6600 0.6600 0.6400 0.6400 88,304 -0.03(-4.48%)
Jul 13, 2020 0.6600 0.7000 0.6600 0.6700 145,290 +0.01(+1.52%)
Jul 10, 2020 0.6800 0.6800 0.6600 0.6600 48,452 +0.01(+1.54%)
Jul 09, 2020 0.7000 0.7000 0.6500 0.6500 76,700 -0.04(-5.80%)
Jul 08, 2020 0.6800 0.6900 0.6300 0.6900 217,756 +0.01(+1.47%)
Jul 07, 2020 0.6700 0.7200 0.6700 0.6800 114,503 -0.01(-1.45%)
Jul 06, 2020 0.7100 0.7200 0.6700 0.6900 136,408 +0.00(+0.00%)
Jul 03, 2020 0.5900 0.7000 0.5900 0.6900 372,942 +0.11(+18.97%)
Jul 02, 2020 0.5900 0.6100 0.5700 0.5800 161,467 +0.00(+0.00%)
Jun 30, 2020 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Jun 29, 2020 0.5900 0.6000 0.5700 0.5700 222,719 +0.01(+1.79%)
Jun 26, 2020 0.5700 0.5700 0.5600 0.5600 59,000 +0.01(+1.82%)
Jun 25, 2020 0.5900 0.5900 0.5400 0.5500 157,100 -0.04(-6.78%)
Jun 24, 2020 0.6000 0.6000 0.5700 0.5900 79,952 +0.01(+1.72%)
Jun 23, 2020 0.5300 0.5800 0.5300 0.5800 333,331 +0.06(+11.54%)
Jun 22, 2020 0.5300 0.5400 0.5200 0.5200 85,691 -0.01(-1.89%)
Jun 19, 2020 0.5200 0.5300 0.5000 0.5300 125,420 +0.03(+6.00%)
Jun 18, 2020 0.4950 0.5000 0.4700 0.5000 138,500 +0.02(+4.17%)
Jun 17, 2020 0.5000 0.5100 0.4800 0.4800 56,800 -0.02(-4.00%)
Jun 16, 2020 0.5000 0.5000 0.5000 0.5000 56,500 -0.01(-1.96%)
Jun 15, 2020 0.5200 0.5300 0.4800 0.5100 167,999 -0.01(-1.92%)
Jun 12, 2020 0.4900 0.5200 0.4900 0.5200 110,931 +0.01(+1.96%)
Jun 11, 2020 0.5000 0.5300 0.5000 0.5100 53,100 +0.00(+0.00%)
Jun 10, 2020 0.5200 0.5200 0.5100 0.5100 55,700 -0.01(-1.92%)
Jun 09, 2020 0.5200 0.5300 0.5100 0.5200 149,000 +0.02(+4.00%)
Jun 08, 2020 0.5300 0.5300 0.4800 0.5000 187,099 -0.02(-3.85%)
Jun 05, 2020 0.5100 0.5400 0.5000 0.5200 211,000 -0.02(-3.70%)
Jun 04, 2020 0.5100 0.5400 0.5000 0.5400 185,000 +0.03(+5.88%)
Jun 03, 2020 0.4900 0.5100 0.4800 0.5100 130,432 +0.02(+3.03%)
Jun 02, 2020 0.5100 0.5200 0.4950 0.4950 136,709 -0.02(-2.94%)
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.