Almaden Minerals (TSX: AMM )

0.7300 CAD -0.0100 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Dec 30, 2020 0.5900 0.6200 0.5900 0.6000 52,075 +0.01(+1.69%)
Dec 29, 2020 0.6900 0.6900 0.5900 0.5900 372,438 -0.04(-6.35%)
Dec 24, 2020 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Dec 23, 2020 0.6300 0.6700 0.6300 0.6600 197,151 +0.04(+6.45%)
Dec 22, 2020 0.6200 0.6400 0.6100 0.6200 380,984 -0.02(-3.13%)
Dec 21, 2020 0.8500 0.9000 0.6100 0.6400 2,016,196 -0.36(-36.00%)
Dec 18, 2020 1.030 1.030 0.9700 1.000 73,029 -0.01(-0.99%)
Dec 17, 2020 0.9500 1.010 0.9300 1.010 116,684 +0.11(+12.22%)
Dec 16, 2020 0.9200 0.9300 0.9000 0.9000 61,088 +0.03(+3.45%)
Dec 15, 2020 0.8500 0.8800 0.8500 0.8700 19,575 +0.01(+1.16%)
Dec 14, 2020 0.8800 0.8800 0.8400 0.8600 69,230 -0.02(-2.27%)
Dec 11, 2020 0.8900 0.9000 0.8700 0.8800 22,153 -0.02(-2.22%)
Dec 10, 2020 0.9000 0.9100 0.8800 0.9000 28,831 +0.02(+2.27%)
Dec 09, 2020 0.9200 0.9200 0.8600 0.8800 109,702 -0.03(-3.30%)
Dec 08, 2020 0.9400 0.9500 0.8800 0.9100 126,589 -0.01(-1.09%)
Dec 07, 2020 1.000 1.000 0.9100 0.9200 162,159 -0.07(-7.07%)
Dec 04, 2020 1.050 1.050 0.9600 0.9900 245,406 -0.08(-7.48%)
Dec 03, 2020 1.050 1.130 1.020 1.070 399,935 +0.12(+12.63%)
Dec 02, 2020 1.220 1.280 0.8400 0.9500 813,368 -0.36(-27.48%)
Dec 01, 2020 1.400 1.400 1.300 1.310 47,835 +0.00(+0.00%)
Nov 30, 2020 1.330 1.340 1.300 1.310 41,210 -0.05(-3.68%)
Nov 27, 2020 1.390 1.390 1.300 1.360 108,743 -0.07(-4.90%)
Nov 26, 2020 1.300 1.440 1.300 1.430 16,246 +0.12(+9.16%)
Nov 25, 2020 1.240 1.330 1.240 1.310 49,725 +0.02(+1.55%)
Nov 24, 2020 1.270 1.300 1.220 1.290 81,910 -0.04(-3.01%)
Nov 23, 2020 1.420 1.420 1.300 1.330 59,099 -0.08(-5.67%)
Nov 20, 2020 1.360 1.460 1.360 1.410 67,341 -0.02(-1.40%)
Nov 19, 2020 1.400 1.470 1.400 1.430 84,915 +0.03(+2.14%)
Nov 18, 2020 1.470 1.490 1.400 1.400 57,688 -0.10(-6.67%)
Nov 17, 2020 1.540 1.540 1.420 1.500 35,270 +0.00(+0.00%)
Nov 16, 2020 1.500 1.540 1.470 1.500 65,459 +0.06(+4.17%)
Nov 13, 2020 1.390 1.450 1.370 1.440 51,968 +0.08(+5.88%)
Nov 12, 2020 1.420 1.480 1.360 1.360 79,621 -0.09(-6.21%)
Nov 11, 2020 1.410 1.460 1.310 1.450 78,774 +0.04(+2.84%)
Nov 10, 2020 1.500 1.520 1.390 1.410 54,725 -0.09(-6.00%)
Nov 09, 2020 1.600 1.600 1.440 1.500 311,345 -0.07(-4.46%)
Nov 06, 2020 1.550 1.600 1.470 1.570 237,193 +0.04(+2.61%)
Nov 05, 2020 1.390 1.550 1.320 1.530 214,026 +0.21(+15.91%)
Nov 04, 2020 1.390 1.420 1.300 1.320 64,310 -0.07(-5.04%)
Nov 03, 2020 1.530 1.530 1.380 1.390 156,339 -0.13(-8.55%)
Nov 02, 2020 1.300 1.520 1.300 1.520 382,371 +0.26(+20.63%)
Oct 30, 2020 1.330 1.350 1.260 1.260 239,550 -0.03(-2.33%)
Oct 29, 2020 1.200 1.320 1.200 1.290 129,850 +0.10(+8.40%)
Oct 28, 2020 1.270 1.270 1.150 1.190 78,583 -0.09(-7.03%)
Oct 27, 2020 1.150 1.290 1.150 1.280 88,339 +0.12(+10.34%)
Oct 26, 2020 1.160 1.240 1.130 1.160 97,642 -0.05(-4.13%)
Oct 23, 2020 1.260 1.260 1.170 1.210 25,550 -0.02(-1.63%)
Oct 22, 2020 1.200 1.240 1.160 1.230 55,108 +0.03(+2.50%)
Oct 21, 2020 1.240 1.260 1.170 1.200 45,100 -0.01(-0.83%)
Oct 20, 2020 1.120 1.230 1.120 1.210 19,400 +0.07(+6.14%)
Oct 19, 2020 1.210 1.280 1.100 1.140 62,250 -0.12(-9.52%)
Oct 16, 2020 1.330 1.340 1.260 1.260 110,804 -0.05(-3.82%)
Oct 15, 2020 1.310 1.340 1.260 1.310 99,650 -0.03(-2.24%)
Oct 14, 2020 1.120 1.350 1.120 1.340 185,596 +0.22(+19.64%)
Oct 13, 2020 1.120 1.120 1.030 1.120 71,753 +0.02(+1.82%)
Oct 09, 2020 1.100 1.100 1.100 0 +0.07(+6.80%)
Oct 08, 2020 1.070 1.070 1.000 1.030 66,997 -0.02(-1.90%)
Oct 07, 2020 1.040 1.060 1.040 1.050 26,425 +0.01(+0.96%)
Oct 06, 2020 1.060 1.070 1.030 1.040 29,027 -0.02(-1.89%)
Oct 05, 2020 1.080 1.080 1.050 1.060 33,505 +0.01(+0.95%)
Oct 02, 2020 1.050 1.080 1.030 1.050 31,410 +0.00(+0.00%)
Oct 01, 2020 1.090 1.100 1.030 1.050 67,064 -0.09(-7.89%)
Sep 30, 2020 1.120 1.140 1.100 1.140 20,800 +0.02(+1.79%)
Sep 29, 2020 1.200 1.200 1.110 1.120 40,320 -0.03(-2.61%)
Sep 28, 2020 1.160 1.180 1.140 1.150 51,978 -0.01(-0.86%)
Sep 25, 2020 1.090 1.160 1.090 1.160 103,722 +0.05(+4.50%)
Sep 24, 2020 1.120 1.170 1.100 1.110 152,989 -0.01(-0.89%)
Sep 23, 2020 1.130 1.220 1.100 1.120 94,989 -0.08(-6.67%)
Sep 22, 2020 1.210 1.240 1.170 1.200 83,585 +0.00(+0.00%)
Sep 21, 2020 1.190 1.210 1.110 1.200 133,142 -0.04(-3.23%)
Sep 18, 2020 1.330 1.390 1.220 1.240 114,276 -0.10(-7.46%)
Sep 17, 2020 1.350 1.430 1.300 1.340 128,941 -0.03(-2.19%)
Sep 16, 2020 1.170 1.370 1.070 1.370 831,382 +0.20(+17.09%)
Sep 15, 2020 1.180 1.230 1.150 1.170 275,680 +0.03(+2.63%)
Sep 14, 2020 1.030 1.160 1.020 1.140 390,614 +0.13(+12.87%)
Sep 11, 2020 0.9000 1.010 0.8900 1.010 176,165 +0.13(+14.77%)
Sep 10, 2020 0.9100 0.9100 0.8800 0.8800 29,600 -0.02(-2.22%)
Sep 09, 2020 0.8900 0.9200 0.8900 0.9000 25,400 -0.02(-2.17%)
Sep 08, 2020 0.8500 0.9200 0.8400 0.9200 57,245 +0.04(+4.55%)
Sep 04, 2020 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Sep 03, 2020 0.9000 0.9100 0.8600 0.8700 30,451 -0.02(-2.25%)
Sep 02, 2020 0.9000 0.9100 0.8900 0.8900 39,110 -0.04(-4.30%)
Sep 01, 2020 0.9100 0.9600 0.9100 0.9300 42,491 +0.02(+2.20%)
Aug 31, 2020 0.9200 0.9200 0.9100 0.9100 127,641 +0.00(+0.00%)
Aug 28, 2020 0.9200 0.9200 0.8600 0.9100 119,515 +0.05(+5.81%)
Aug 27, 2020 0.8800 0.8900 0.8500 0.8600 44,735 -0.03(-3.37%)
Aug 26, 2020 0.8700 0.8900 0.8200 0.8900 43,570 +0.08(+9.88%)
Aug 25, 2020 0.8600 0.8900 0.8000 0.8100 103,819 -0.06(-6.90%)
Aug 24, 2020 0.9500 0.9500 0.8500 0.8700 71,734 -0.05(-5.43%)
Aug 21, 2020 0.9500 0.9500 0.9000 0.9200 160,300 -0.02(-2.13%)
Aug 20, 2020 0.9400 0.9600 0.9300 0.9400 62,479 -0.01(-1.05%)
Aug 19, 2020 1.070 1.070 0.9500 0.9500 240,870 -0.09(-8.65%)
Aug 18, 2020 1.060 1.070 1.000 1.040 89,359 +0.03(+2.97%)
Aug 17, 2020 0.9900 1.020 0.9600 1.010 504,189 +0.03(+3.06%)
Aug 14, 2020 0.9700 0.9800 0.9400 0.9800 91,000 +0.02(+2.08%)
Aug 13, 2020 0.9400 0.9700 0.9400 0.9600 32,451 +0.07(+7.87%)
Aug 12, 2020 0.9200 0.9200 0.8900 0.8900 49,564 +0.00(+0.00%)
Aug 11, 2020 0.9400 0.9400 0.8900 0.8900 119,358 -0.08(-8.25%)
Aug 10, 2020 1.000 1.000 0.9600 0.9700 58,228 +0.02(+2.11%)
Aug 07, 2020 1.010 1.010 0.9200 0.9500 369,258 -0.05(-5.00%)
Aug 06, 2020 1.010 1.030 0.9700 1.000 262,537 -0.01(-0.99%)
Aug 05, 2020 1.060 1.100 0.9800 1.010 275,184 -0.01(-0.98%)
Aug 04, 2020 0.9400 1.020 0.9400 1.020 443,114 +0.08(+8.51%)
Jul 31, 2020 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jul 30, 2020 0.9600 0.9700 0.8800 0.9400 382,058 +0.01(+1.08%)
Jul 29, 2020 0.9400 0.9600 0.9200 0.9300 466,939 +0.02(+2.20%)
Jul 28, 2020 0.8100 0.9400 0.8100 0.9100 1,136,881 +0.11(+13.75%)
Jul 27, 2020 0.8000 0.8300 0.7900 0.8000 273,252 +0.05(+6.67%)
Jul 24, 2020 0.7800 0.8000 0.7500 0.7500 232,895 -0.03(-3.85%)
Jul 23, 2020 0.8000 0.8000 0.7500 0.7800 344,247 +0.00(+0.00%)
Jul 22, 2020 0.7800 0.8300 0.7800 0.7800 187,472 +0.02(+2.63%)
Jul 21, 2020 0.7600 0.7900 0.7500 0.7600 505,231 +0.03(+4.11%)
Jul 20, 2020 0.7100 0.7400 0.6900 0.7300 300,487 +0.04(+5.80%)
Jul 17, 2020 0.6600 0.6900 0.6400 0.6900 59,600 +0.05(+7.81%)
Jul 16, 2020 0.6700 0.6800 0.6400 0.6400 23,399 -0.04(-5.88%)
Jul 15, 2020 0.7000 0.7100 0.6700 0.6800 53,789 -0.02(-2.86%)
Jul 14, 2020 0.7000 0.7000 0.6900 0.7000 34,430 +0.00(+0.00%)
Jul 13, 2020 0.7200 0.7200 0.7000 0.7000 70,525 +0.00(+0.00%)
Jul 10, 2020 0.7000 0.7100 0.6800 0.7000 31,033 +0.01(+1.45%)
Jul 09, 2020 0.7000 0.7100 0.6800 0.6900 23,936 -0.01(-1.43%)
Jul 08, 2020 0.6700 0.7000 0.6700 0.7000 58,600 +0.03(+4.48%)
Jul 07, 2020 0.6900 0.6900 0.6600 0.6700 23,130 -0.03(-4.29%)
Jul 06, 2020 0.7100 0.7100 0.6900 0.7000 59,720 +0.01(+1.45%)
Jul 03, 2020 0.7000 0.7100 0.6700 0.6900 46,999 +0.01(+1.47%)
Jul 02, 2020 0.6500 0.7000 0.6500 0.6800 28,750 +0.04(+6.25%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jun 29, 2020 0.6600 0.6600 0.6400 0.6600 18,025 +0.02(+3.13%)
Jun 26, 2020 0.6600 0.6600 0.6400 0.6400 24,500 -0.02(-3.03%)
Jun 25, 2020 0.7200 0.7200 0.6600 0.6600 2,354 -0.03(-4.35%)
Jun 24, 2020 0.7000 0.7300 0.6500 0.6900 26,105 -0.01(-1.43%)
Jun 23, 2020 0.6900 0.7000 0.6900 0.7000 16,000 +0.04(+6.06%)
Jun 22, 2020 0.6300 0.6600 0.6300 0.6600 16,766 +0.01(+1.54%)
Jun 19, 2020 0.6600 0.6600 0.6400 0.6500 8,500 +0.00(+0.00%)
Jun 18, 2020 0.7300 0.7300 0.6500 0.6500 8,000 -0.07(-9.72%)
Jun 17, 2020 0.6800 0.7200 0.6800 0.7200 4,225 +0.05(+7.46%)
Jun 16, 2020 0.6900 0.6900 0.6700 0.6700 5,695 +0.00(+0.00%)
Jun 15, 2020 0.7300 0.7300 0.6700 0.6700 16,600 -0.03(-4.29%)
Jun 12, 2020 0.6900 0.7000 0.6800 0.7000 10,100 +0.04(+6.06%)
Jun 11, 2020 0.7400 0.7400 0.6600 0.6600 23,238 -0.09(-12.00%)
Jun 10, 2020 0.7000 0.7700 0.7000 0.7500 68,800 +0.06(+8.70%)
Jun 09, 2020 0.6700 0.6900 0.6600 0.6900 134,263 +0.03(+4.55%)
Jun 08, 2020 0.6300 0.6600 0.6300 0.6600 9,600 +0.02(+3.13%)
Jun 05, 2020 0.6200 0.6400 0.6200 0.6400 11,713 +0.01(+1.59%)
Jun 04, 2020 0.6200 0.6300 0.6100 0.6300 51,290 +0.02(+3.28%)
Jun 03, 2020 0.6200 0.6200 0.6100 0.6100 11,530 -0.03(-4.69%)
Jun 02, 2020 0.6700 0.6800 0.6400 0.6400 62,700 -0.01(-1.54%)
Jun 01, 2020 0.6300 0.6600 0.6300 0.6500 40,150 -0.01(-1.52%)
May 29, 2020 0.6500 0.6800 0.6500 0.6600 28,440 +0.02(+3.13%)
May 28, 2020 0.6400 0.6500 0.6300 0.6400 48,249 +0.02(+3.23%)
May 27, 2020 0.6000 0.6200 0.5900 0.6200 32,650 +0.01(+1.64%)
May 26, 2020 0.6500 0.6500 0.6000 0.6100 34,655 -0.04(-6.15%)
May 25, 2020 0.6600 0.6600 0.6500 0.6500 24,800 +0.01(+1.56%)
May 22, 2020 0.6200 0.6400 0.6200 0.6400 25,000 +0.02(+3.23%)
May 21, 2020 0.6200 0.6200 0.5900 0.6200 22,130 -0.03(-4.62%)
May 20, 2020 0.6500 0.6500 0.6000 0.6500 22,734 -0.01(-1.52%)
May 19, 2020 0.6100 0.6600 0.6000 0.6600 123,835 +0.04(+6.45%)
May 15, 2020 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
May 14, 2020 0.5600 0.5600 0.5400 0.5600 28,550 +0.00(+0.00%)
May 13, 2020 0.5800 0.5800 0.5600 0.5600 15,915 -0.04(-6.67%)
May 12, 2020 0.5800 0.6000 0.5800 0.6000 31,500 +0.02(+3.45%)
May 11, 2020 0.5900 0.6000 0.5800 0.5800 11,000 +0.01(+1.75%)
May 08, 2020 0.5600 0.6100 0.5600 0.5700 100,298 +0.00(+0.00%)
May 07, 2020 0.5600 0.6100 0.5600 0.5700 46,634 +0.01(+1.79%)
May 06, 2020 0.6000 0.6100 0.5600 0.5600 27,710 -0.04(-6.67%)
May 05, 2020 0.6000 0.6100 0.6000 0.6000 24,100 +0.00(+0.00%)
May 04, 2020 0.6000 0.6000 0.6000 0.6000 8,979 -0.01(-1.64%)
May 01, 2020 0.6100 0.6100 0.5600 0.6100 59,429 +0.01(+1.67%)
Apr 30, 2020 0.6500 0.6500 0.6000 0.6000 8,200 -0.02(-3.23%)
Apr 29, 2020 0.6700 0.6800 0.6200 0.6200 65,600 -0.04(-6.06%)
Apr 28, 2020 0.6000 0.6600 0.5900 0.6600 72,666 +0.07(+11.86%)
Apr 27, 2020 0.5400 0.6000 0.5100 0.5900 72,600 +0.03(+5.36%)
Apr 24, 2020 0.5300 0.5600 0.5300 0.5600 17,000 +0.02(+3.70%)
Apr 23, 2020 0.5500 0.5800 0.5400 0.5400 25,213 +0.05(+10.20%)
Apr 22, 2020 0.4700 0.5000 0.4700 0.4900 14,000 +0.00(+0.00%)
Apr 21, 2020 0.5000 0.5000 0.4900 0.4900 12,403 -0.03(-5.77%)
Apr 20, 2020 0.5400 0.5500 0.5200 0.5200 28,000 +0.01(+1.96%)
Apr 17, 2020 0.5300 0.5300 0.5100 0.5100 9,500 +0.00(+0.00%)
Apr 16, 2020 0.5000 0.5400 0.5000 0.5100 66,100 +0.01(+2.00%)
Apr 15, 2020 0.5200 0.5200 0.4900 0.5000 53,581 -0.01(-1.96%)
Apr 14, 2020 0.5700 0.5800 0.5000 0.5100 74,522 -0.03(-5.56%)
Apr 13, 2020 0.4500 0.5500 0.4500 0.5400 70,871 +0.09(+20.00%)
Apr 09, 2020 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Apr 08, 2020 0.3900 0.4100 0.3900 0.3900 61,554 -0.01(-2.50%)
Apr 07, 2020 0.4200 0.4200 0.4000 0.4000 26,401 +0.01(+2.56%)
Apr 06, 2020 0.4100 0.4100 0.3900 0.3900 34,900 -0.02(-4.88%)
Apr 03, 2020 0.4200 0.4200 0.3800 0.4100 22,213 -0.01(-2.38%)
Apr 02, 2020 0.4100 0.4200 0.4000 0.4200 25,100 +0.01(+2.44%)
Apr 01, 2020 0.3900 0.4100 0.3900 0.4100 13,000 +0.02(+5.13%)
Mar 31, 2020 0.3900 0.4000 0.3900 0.3900 22,000 +0.01(+2.63%)
Mar 30, 2020 0.4400 0.4500 0.3800 0.3800 80,877 -0.04(-9.52%)
Mar 27, 2020 0.4200 0.4600 0.4100 0.4200 26,963 +0.02(+5.00%)
Mar 26, 2020 0.4700 0.4700 0.4000 0.4000 51,675 -0.06(-13.04%)
Mar 25, 2020 0.4600 0.4700 0.4500 0.4600 54,500 +0.03(+6.98%)
Mar 24, 2020 0.3700 0.4300 0.3600 0.4300 98,507 +0.08(+22.86%)
Mar 23, 2020 0.3600 0.3600 0.3100 0.3500 54,503 -0.01(-2.78%)
Mar 20, 2020 0.4000 0.4000 0.3600 0.3600 12,900 -0.03(-7.69%)
Mar 19, 2020 0.3500 0.3900 0.3300 0.3900 35,100 -0.03(-7.14%)
Mar 18, 2020 0.4400 0.4600 0.4000 0.4200 54,810 +0.02(+5.00%)
Mar 17, 2020 0.3800 0.4000 0.3700 0.4000 28,800 +0.03(+8.11%)
Mar 16, 2020 0.4000 0.4000 0.3500 0.3700 139,207 -0.01(-2.63%)
Mar 13, 2020 0.3700 0.4100 0.3700 0.3800 200,900 -0.02(-5.00%)
Mar 12, 2020 0.3300 0.4100 0.3200 0.4000 66,209 -0.01(-2.44%)
Mar 11, 2020 0.4200 0.4300 0.4100 0.4100 34,605 +0.00(+0.00%)
Mar 10, 2020 0.4800 0.4800 0.4000 0.4100 34,295 -0.07(-14.58%)
Mar 09, 2020 0.5000 0.5000 0.4700 0.4800 8,000 -0.02(-4.00%)
Mar 06, 2020 0.5100 0.5400 0.4900 0.5000 45,100 -0.01(-1.96%)
Mar 05, 2020 0.5500 0.5500 0.5000 0.5100 45,500 -0.03(-5.56%)
Mar 04, 2020 0.6100 0.6100 0.5300 0.5400 56,298 +0.02(+3.85%)
Mar 03, 2020 0.5500 0.5500 0.5100 0.5200 23,507 +0.01(+1.96%)
Mar 02, 2020 0.5200 0.5200 0.4900 0.5100 28,925 +0.02(+4.08%)
Feb 28, 2020 0.4900 0.4900 0.3800 0.4900 99,252 -0.01(-2.00%)
Feb 27, 2020 0.5400 0.5400 0.4200 0.5000 32,621 -0.05(-9.09%)
Feb 26, 2020 0.5400 0.5600 0.5400 0.5500 15,000 -0.01(-1.79%)
Feb 25, 2020 0.5600 0.5700 0.5500 0.5600 48,505 -0.02(-3.45%)
Feb 24, 2020 0.6300 0.6400 0.5700 0.5800 48,650 -0.02(-3.33%)
Feb 21, 2020 0.5700 0.6000 0.5700 0.6000 51,729 +0.03(+5.26%)
Feb 20, 2020 0.5700 0.5800 0.5700 0.5700 62,023 -0.02(-3.39%)
Feb 19, 2020 0.5900 0.6200 0.5800 0.5900 37,410 +0.02(+3.51%)
Feb 18, 2020 0.6000 0.6000 0.5700 0.5700 73,800 -0.03(-5.00%)
Feb 14, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Feb 13, 2020 0.5800 0.6000 0.5800 0.5800 10,377 +0.00(+0.00%)
Feb 12, 2020 0.5900 0.6000 0.5800 0.5800 22,271 -0.01(-1.69%)
Feb 11, 2020 0.6100 0.6100 0.5800 0.5900 79,738 +0.02(+3.51%)
Feb 10, 2020 0.6100 0.6200 0.5300 0.5700 179,221 -0.03(-5.00%)
Feb 07, 2020 0.6200 0.6200 0.6000 0.6000 33,850 -0.02(-3.23%)
Feb 06, 2020 0.6400 0.6400 0.6200 0.6200 2,225 +0.01(+1.64%)
Feb 05, 2020 0.6000 0.6300 0.6000 0.6100 41,632 +0.01(+1.67%)
Feb 04, 2020 0.6400 0.6400 0.6000 0.6000 159,765 -0.03(-4.76%)
Feb 03, 2020 0.7000 0.7000 0.6300 0.6300 142,405 -0.11(-14.86%)
Jan 31, 2020 0.7000 0.7400 0.6800 0.7400 24,397 +0.07(+10.45%)
Jan 30, 2020 0.6700 0.6700 0.6600 0.6700 12,100 +0.01(+1.52%)
Jan 29, 2020 0.6500 0.6600 0.6500 0.6600 10,000 +0.02(+3.13%)
Jan 28, 2020 0.6700 0.6800 0.6400 0.6400 21,000 -0.03(-4.48%)
Jan 27, 2020 0.7200 0.7200 0.6700 0.6700 19,005 -0.05(-6.94%)
Jan 24, 2020 0.7000 0.7200 0.6700 0.7200 40,328 +0.00(+0.00%)
Jan 23, 2020 0.6700 0.7200 0.6400 0.7200 62,634 +0.02(+2.86%)
Jan 22, 2020 0.6800 0.7000 0.6700 0.7000 15,300 +0.01(+1.45%)
Jan 21, 2020 0.7400 0.7400 0.6900 0.6900 35,500 -0.03(-4.17%)
Jan 20, 2020 0.7300 0.7300 0.7100 0.7200 15,600 -0.03(-4.00%)
Jan 17, 2020 0.6700 0.7500 0.6700 0.7500 38,129 +0.08(+11.94%)
Jan 16, 2020 0.6500 0.6700 0.6400 0.6700 32,860 +0.00(+0.00%)
Jan 15, 2020 0.6500 0.6700 0.6400 0.6700 41,000 +0.02(+3.08%)
Jan 14, 2020 0.6800 0.6800 0.6500 0.6500 28,246 -0.03(-4.41%)
Jan 13, 2020 0.7100 0.7100 0.6600 0.6800 43,359 -0.01(-1.45%)
Jan 10, 2020 0.7000 0.7000 0.6800 0.6900 23,719 -0.01(-1.43%)
Jan 09, 2020 0.7000 0.7000 0.6800 0.7000 8,971 -0.01(-1.41%)
Jan 08, 2020 0.7500 0.7500 0.7000 0.7100 19,160 -0.02(-2.74%)
Jan 07, 2020 0.7100 0.7400 0.7100 0.7300 11,741 +0.01(+1.39%)
Jan 06, 2020 0.7900 0.7900 0.7200 0.7200 31,302 -0.04(-5.26%)
Jan 03, 2020 0.7800 0.7800 0.7100 0.7600 42,399 +0.02(+2.70%)
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.