Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (OP: GENGF )

0.5424 +0.0124 (+2.34%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 24, 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, 2019 0.5700 0.5800 0.5630 0.5800 53,750 -0.01(-2.24%)
Apr 29, 2019 0.5400 0.6399 0.5220 0.5933 160,690 +0.04(+7.87%)
Apr 26, 2019 0.5700 0.5700 0.5500 0.5500 113,400 -0.03(-5.17%)
Apr 25, 2019 0.5979 0.5979 0.5800 0.5800 54,167 -0.03(-4.92%)
Apr 24, 2019 0.6500 0.6500 0.5976 0.6100 155,830 -0.04(-6.15%)
Apr 23, 2019 0.6440 0.6580 0.6400 0.6500 62,290 +0.02(+2.73%)
Apr 22, 2019 0.6060 0.6327 0.6001 0.6327 105,855 +0.04(+6.57%)
Apr 18, 2019 0.6085 0.6085 0.5800 0.5937 31,300 -0.01(-1.05%)
Apr 17, 2019 0.6290 0.6750 0.6000 0.6000 84,500 -0.02(-3.07%)
Apr 16, 2019 0.6255 0.6255 0.5949 0.6190 105,508 +0.00(+0.50%)
Apr 15, 2019 0.6150 0.6200 0.6040 0.6159 67,699 +0.01(+1.94%)
Apr 12, 2019 0.6200 0.6200 0.5881 0.6042 356,200 +0.02(+3.09%)
Apr 11, 2019 0.5812 0.5900 0.5500 0.5861 201,995 -0.01(-2.10%)
Apr 10, 2019 0.5900 0.5987 0.5740 0.5987 57,869 +0.00(+0.10%)
Apr 09, 2019 0.5982 0.6140 0.5601 0.5981 89,894 +0.02(+3.42%)
Apr 08, 2019 0.5519 0.5974 0.5500 0.5783 292,977 +0.07(+13.39%)
Apr 05, 2019 0.5000 0.5500 0.4886 0.5100 131,500 +0.04(+9.68%)
Apr 04, 2019 0.4750 0.4820 0.4650 0.4650 31,000 -0.03(-5.18%)
Apr 03, 2019 0.4630 0.4995 0.4478 0.4904 88,073 +0.03(+6.61%)
Apr 02, 2019 0.4500 0.4600 0.4400 0.4600 127,650 +0.00(+0.44%)
Apr 01, 2019 0.4542 0.4580 0.4465 0.4580 107,264 +0.03(+6.93%)
Mar 29, 2019 0.4460 0.4543 0.4283 0.4283 123,500 -0.01(-2.33%)
Mar 28, 2019 0.4213 0.4385 0.4213 0.4385 24,400 -0.00(-0.34%)
Mar 27, 2019 0.4340 0.4400 0.4300 0.4400 23,490 +0.00(+0.00%)
Mar 26, 2019 0.4445 0.4447 0.4385 0.4400 26,282 +0.00(+0.00%)
Mar 25, 2019 0.4254 0.4505 0.4200 0.4400 150,714 +0.00(+0.00%)
Mar 22, 2019 0.4513 0.4513 0.4400 0.4400 26,600 -0.01(-2.98%)
Mar 21, 2019 0.4550 0.4600 0.4448 0.4535 51,200 +0.01(+2.25%)
Mar 20, 2019 0.4500 0.4585 0.4400 0.4435 115,904 +0.00(+0.89%)
Mar 19, 2019 0.4581 0.4581 0.4300 0.4396 39,120 -0.01(-2.74%)
Mar 18, 2019 0.4500 0.4520 0.4393 0.4520 28,834 +0.01(+2.73%)
Mar 15, 2019 0.4400 0.4550 0.4300 0.4400 178,300 -0.01(-1.68%)
Mar 14, 2019 0.4530 0.4561 0.4450 0.4475 122,700 -0.02(-3.29%)
Mar 13, 2019 0.4688 0.4688 0.4403 0.4627 400,768 +0.02(+4.68%)
Mar 12, 2019 0.4600 0.4600 0.4300 0.4420 24,155 -0.01(-1.78%)
Mar 11, 2019 0.4434 0.4500 0.4400 0.4500 46,420 +0.01(+3.40%)
Mar 08, 2019 0.4352 0.4490 0.4350 0.4352 48,400 -0.02(-4.65%)
Mar 07, 2019 0.4830 0.4830 0.4564 0.4564 5,999 +0.00(+0.04%)
Mar 06, 2019 0.5000 0.5000 0.4562 0.4562 8,000 +0.02(+3.68%)
Mar 05, 2019 0.4601 0.4700 0.4400 0.4400 22,690 -0.03(-6.38%)
Mar 04, 2019 0.4750 0.4750 0.4400 0.4700 130,195 -0.02(-3.29%)
Mar 01, 2019 0.4800 0.4860 0.4701 0.4860 50,700 +0.00(+0.41%)
Feb 28, 2019 0.4800 0.4850 0.4400 0.4840 69,098 -0.02(-3.10%)
Feb 27, 2019 0.4830 0.5100 0.4800 0.4995 31,160 +0.02(+4.91%)
Feb 26, 2019 0.4401 0.4761 0.4301 0.4761 12,468 +0.01(+1.30%)
Feb 25, 2019 0.4700 0.4700 0.4700 0.4700 750 -0.02(-3.11%)
Feb 22, 2019 0.4700 0.4851 0.4700 0.4851 5,100 +0.01(+2.60%)
Feb 21, 2019 0.5372 0.5372 0.4728 0.4728 15,998 +0.01(+2.78%)
Feb 20, 2019 0.4700 0.4954 0.4600 0.4600 34,698 -0.01(-2.99%)
Feb 19, 2019 0.4965 0.5015 0.4400 0.4742 36,000 +0.00(+0.89%)
Feb 15, 2019 0.4400 0.4930 0.4400 0.4700 105,200 +0.03(+6.82%)
Feb 14, 2019 0.4261 0.4400 0.4100 0.4400 41,950 +0.01(+2.90%)
Feb 13, 2019 0.4422 0.4422 0.4200 0.4276 34,000 +0.01(+2.30%)
Feb 12, 2019 0.4220 0.4407 0.4180 0.4180 49,974 +0.00(+0.05%)
Feb 11, 2019 0.4100 0.4239 0.4086 0.4178 31,867 -0.02(-5.48%)
Feb 08, 2019 0.4420 0.4500 0.4420 0.4420 4,200 +0.01(+1.91%)
Feb 07, 2019 0.4160 0.4337 0.4050 0.4337 29,155 -0.06(-11.49%)
Feb 06, 2019 0.5080 0.5080 0.4240 0.4900 28,081 +0.01(+2.30%)
Feb 05, 2019 0.4079 0.4790 0.4000 0.4790 43,950 +0.01(+2.31%)
Feb 04, 2019 0.5126 0.5126 0.4600 0.4682 82,249 -0.00(-0.40%)
Feb 01, 2019 0.4700 0.4701 0.4600 0.4701 80,300 +0.00(+0.02%)
Jan 31, 2019 0.4910 0.5000 0.4700 0.4700 42,065 -0.01(-2.08%)
Jan 30, 2019 0.4594 0.4800 0.4594 0.4800 34,348 -0.02(-4.00%)
Jan 29, 2019 0.4860 0.5000 0.4650 0.5000 25,990 +0.01(+2.04%)
Jan 28, 2019 0.4561 0.4900 0.4561 0.4900 14,400 -0.02(-2.97%)
Jan 25, 2019 0.4900 0.5050 0.4900 0.5050 8,100 +0.02(+3.17%)
Jan 24, 2019 0.5800 0.5800 0.4700 0.4895 45,498 +0.01(+2.84%)
Jan 23, 2019 0.4900 0.5050 0.4613 0.4760 33,619 -0.01(-2.96%)
Jan 22, 2019 0.4897 0.4995 0.4693 0.4905 22,103 -0.01(-2.17%)
Jan 18, 2019 0.5317 0.5480 0.5014 0.5014 76,200 -0.02(-3.58%)
Jan 17, 2019 0.4985 0.5200 0.4710 0.5200 67,000 +0.01(+2.36%)
Jan 16, 2019 0.4940 0.5080 0.4940 0.5080 37,180 +0.01(+2.81%)
Jan 15, 2019 0.5060 0.5060 0.4858 0.4941 15,497 -0.03(-4.98%)
Jan 14, 2019 0.4869 0.5200 0.4869 0.5200 25,074 +0.02(+4.00%)
Jan 11, 2019 0.4970 0.5010 0.4970 0.5000 31,000 +0.00(+0.00%)
Jan 10, 2019 0.4701 0.5000 0.4700 0.5000 63,647 +0.00(+0.50%)
Jan 09, 2019 0.5047 0.5121 0.4780 0.4975 45,945 +0.00(+0.81%)
Jan 08, 2019 0.4920 0.4942 0.4830 0.4935 22,900 -0.01(-1.10%)
Jan 07, 2019 0.4751 0.5080 0.4350 0.4990 101,240 +0.01(+2.89%)
Jan 04, 2019 0.4968 0.5089 0.4800 0.4850 93,800 +0.01(+1.49%)
Jan 03, 2019 0.4468 0.4779 0.4390 0.4779 88,731 +0.01(+1.42%)
Jan 02, 2019 0.4370 0.4712 0.4370 0.4712 42,422 +0.04(+9.84%)
Dec 31, 2018 0.4400 0.4400 0.4006 0.4290 39,400 +0.03(+7.79%)
Dec 28, 2018 0.3800 0.4000 0.3799 0.3980 216,100 +0.02(+4.71%)
Dec 27, 2018 0.3800 0.3927 0.3630 0.3801 105,850 -0.06(-14.58%)
Dec 26, 2018 0.3201 0.4450 0.3000 0.4450 212,910 +0.10(+30.88%)
Dec 24, 2018 0.3500 0.3570 0.3300 0.3400 291,000 -0.01(-2.55%)
Dec 21, 2018 0.3686 0.4000 0.3489 0.3489 117,900 -0.02(-5.27%)
Dec 20, 2018 0.3900 0.3900 0.3511 0.3683 69,600 -0.02(-5.56%)
Dec 19, 2018 0.4000 0.4100 0.3900 0.3900 259,783 -0.01(-2.50%)
Dec 18, 2018 0.4300 0.4300 0.3700 0.4000 163,248 -0.03(-6.98%)
Dec 17, 2018 0.4353 0.4499 0.4300 0.4300 43,000 -0.02(-4.44%)
Dec 14, 2018 0.4653 0.4800 0.4400 0.4500 57,600 -0.04(-7.25%)
Dec 13, 2018 0.4364 0.4869 0.4364 0.4852 35,549 +0.04(+9.03%)
Dec 12, 2018 0.4691 0.4699 0.4450 0.4450 14,930 -0.01(-1.11%)
Dec 11, 2018 0.4400 0.4656 0.4400 0.4500 123,659 +0.03(+5.88%)
Dec 10, 2018 0.4420 0.4420 0.4158 0.4250 83,602 -0.03(-5.56%)
Dec 07, 2018 0.4500 0.4750 0.4500 0.4500 177,800 +0.02(+4.90%)
Dec 06, 2018 0.4518 0.4518 0.4200 0.4290 209,950 -0.04(-8.72%)
Dec 04, 2018 0.5000 0.5210 0.4700 0.4700 180,100 -0.03(-5.05%)
Dec 03, 2018 0.5100 0.5267 0.4810 0.4950 128,488 +0.04(+10.00%)
Nov 30, 2018 0.4480 0.4500 0.4227 0.4500 44,600 -0.00(-1.03%)
Nov 29, 2018 0.4400 0.5120 0.4400 0.4547 78,543 +0.04(+8.52%)
Nov 28, 2018 0.4100 0.4400 0.4070 0.4190 94,128 +0.01(+2.57%)
Nov 27, 2018 0.4499 0.4499 0.3940 0.4085 65,600 -0.03(-7.16%)
Nov 26, 2018 0.4499 0.4499 0.4400 0.4400 45,458 -0.02(-4.82%)
Nov 23, 2018 0.4623 0.4623 0.4623 0.4623 1,000 -0.03(-6.76%)
Nov 21, 2018 0.4958 0.4958 0.4958 0 +0.04(+8.73%)
Nov 20, 2018 0.5040 0.5040 0.4423 0.4560 146,697 -0.03(-6.94%)
Nov 19, 2018 0.4940 0.5046 0.4800 0.4900 130,256 +0.01(+1.49%)
Nov 16, 2018 0.5080 0.5210 0.4800 0.4828 78,800 -0.01(-1.19%)
Nov 15, 2018 0.4700 0.4963 0.4700 0.4886 63,411 +0.03(+6.22%)
Nov 14, 2018 0.4800 0.4854 0.4550 0.4600 180,938 +0.02(+5.50%)
Nov 13, 2018 0.4800 0.4800 0.4322 0.4360 323,054 -0.06(-11.88%)
Nov 12, 2018 0.5427 0.5427 0.4948 0.4948 113,475 -0.05(-8.44%)
Nov 09, 2018 0.5500 0.5500 0.4850 0.5404 409,100 -0.01(-1.75%)
Nov 08, 2018 0.6002 0.6002 0.5500 0.5500 177,250 -0.06(-10.57%)
Nov 07, 2018 0.6200 0.6292 0.6074 0.6150 77,648 -0.01(-0.81%)
Nov 06, 2018 0.6500 0.6500 0.6164 0.6200 40,000 -0.01(-1.59%)
Nov 05, 2018 0.6400 0.6600 0.6300 0.6300 36,300 +0.00(+0.00%)
Nov 02, 2018 0.6750 0.6910 0.6200 0.6300 198,000 -0.02(-2.33%)
Nov 01, 2018 0.6420 0.6700 0.6228 0.6450 69,376 +0.03(+4.03%)
Oct 31, 2018 0.6662 0.6800 0.6200 0.6200 107,400 -0.01(-1.31%)
Oct 30, 2018 0.6136 0.6424 0.6100 0.6282 74,874 -0.03(-4.82%)
Oct 29, 2018 0.6669 0.6900 0.6596 0.6600 43,250 +0.00(+0.00%)
Oct 26, 2018 0.6428 0.6764 0.6299 0.6600 138,600 +0.01(+1.54%)
Oct 25, 2018 0.6687 0.6800 0.6400 0.6500 170,348 +0.02(+3.17%)
Oct 24, 2018 0.7400 0.7500 0.6000 0.6300 103,848 -0.07(-10.00%)
Oct 23, 2018 0.7210 0.7299 0.6860 0.7000 136,545 -0.05(-6.67%)
Oct 22, 2018 0.7366 0.7500 0.7286 0.7500 114,015 -0.01(-1.32%)
Oct 19, 2018 0.7214 0.7600 0.7000 0.7600 215,200 +0.04(+5.47%)
Oct 18, 2018 0.7339 0.7600 0.7149 0.7206 83,106 -0.04(-4.85%)
Oct 17, 2018 0.7901 0.7901 0.7417 0.7573 101,683 -0.02(-2.91%)
Oct 16, 2018 0.7600 0.7845 0.7500 0.7800 190,871 +0.02(+2.63%)
Oct 15, 2018 0.8106 0.8106 0.7500 0.7600 110,525 -0.02(-2.30%)
Oct 12, 2018 0.7868 0.7868 0.7600 0.7779 63,800 -0.00(-0.24%)
Oct 11, 2018 0.7510 0.8000 0.7510 0.7798 132,766 -0.01(-0.76%)
Oct 10, 2018 0.8500 0.8500 0.7499 0.7858 975,200 -0.07(-8.63%)
Oct 09, 2018 0.8792 0.8900 0.8600 0.8600 53,944 +0.01(+1.18%)
Oct 08, 2018 0.8700 0.8700 0.8200 0.8500 218,465 -0.02(-1.73%)
Oct 05, 2018 0.9100 0.9100 0.8456 0.8650 127,600 -0.03(-3.37%)
Oct 04, 2018 0.9346 0.9350 0.8950 0.8952 102,907 -0.03(-3.22%)
Oct 03, 2018 0.9150 0.9400 0.9100 0.9250 111,839 -0.01(-1.60%)
Oct 02, 2018 0.9600 0.9600 0.9000 0.9400 256,515 -0.01(-1.05%)
Oct 01, 2018 0.9500 0.9600 0.9324 0.9500 163,928 +0.05(+5.56%)
Sep 28, 2018 0.9100 0.9250 0.9000 0.9000 32,900 -0.01(-1.10%)
Sep 27, 2018 0.9153 0.9250 0.8827 0.9100 78,368 +0.04(+4.60%)
Sep 26, 2018 0.9287 0.9287 0.8700 0.8700 80,662 -0.05(-5.71%)
Sep 25, 2018 0.9170 0.9314 0.9080 0.9227 134,700 +0.01(+0.86%)
Sep 24, 2018 0.9030 0.9200 0.8900 0.9148 163,450 +0.05(+5.76%)
Sep 21, 2018 0.8510 0.8750 0.8500 0.8650 56,500 +0.01(+0.58%)
Sep 20, 2018 0.8791 0.8791 0.8600 0.8600 4,827 -0.02(-1.71%)
Sep 19, 2018 0.8731 0.8900 0.8731 0.8750 58,805 +0.01(+0.57%)
Sep 18, 2018 0.8800 0.8800 0.8575 0.8700 28,895 +0.02(+2.35%)
Sep 17, 2018 0.8650 0.8650 0.8450 0.8500 71,467 -0.02(-1.73%)
Sep 14, 2018 0.8656 0.8780 0.8600 0.8650 56,700 +0.02(+1.76%)
Sep 13, 2018 0.8653 0.8734 0.8175 0.8500 78,181 -0.03(-3.41%)
Sep 12, 2018 0.8800 0.9258 0.8800 0.8800 34,576 +0.00(+0.00%)
Sep 11, 2018 0.8322 0.8875 0.8087 0.8800 125,639 +0.03(+3.53%)
Sep 10, 2018 0.8564 0.8600 0.8500 0.8500 19,113 -0.03(-3.63%)
Sep 07, 2018 0.8040 0.8820 0.8000 0.8820 59,500 +0.05(+5.98%)
Sep 06, 2018 0.8420 0.8570 0.8200 0.8322 21,780 -0.01(-0.93%)
Sep 05, 2018 0.8695 0.8695 0.8090 0.8400 105,792 -0.04(-4.11%)
Sep 04, 2018 0.8984 0.9500 0.8600 0.8760 161,410 -0.03(-3.74%)
Aug 31, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.48%)
Aug 30, 2018 0.9574 0.9600 0.8810 0.8967 216,736 -0.05(-5.61%)
Aug 29, 2018 0.9230 0.9600 0.9230 0.9500 82,017 +0.04(+4.40%)
Aug 28, 2018 0.9400 0.9400 0.8900 0.9100 184,615 -0.01(-1.09%)
Aug 27, 2018 0.9300 0.9350 0.9200 0.9200 198,606 +0.00(+0.00%)
Aug 24, 2018 0.9300 0.9650 0.9200 0.9200 71,600 +0.01(+1.10%)
Aug 23, 2018 0.9391 0.9470 0.9100 0.9100 20,550 -0.01(-1.09%)
Aug 22, 2018 0.9111 0.9500 0.8910 0.9200 105,681 +0.04(+4.68%)
Aug 21, 2018 0.8787 0.8802 0.8400 0.8789 236,114 -0.00(-0.07%)
Aug 20, 2018 0.8700 0.8795 0.8464 0.8795 39,310 +0.01(+0.98%)
Aug 17, 2018 0.8900 0.8900 0.8710 0.8710 29,000 -0.01(-1.63%)
Aug 16, 2018 0.7800 0.9400 0.7600 0.8854 599,036 +0.10(+12.08%)
Aug 15, 2018 0.8590 0.8600 0.7571 0.7900 500,955 -0.07(-8.20%)
Aug 14, 2018 0.9300 0.9300 0.8600 0.8606 131,474 -0.05(-5.29%)
Aug 13, 2018 1.010 1.010 0.8600 0.9087 543,835 -0.12(-11.78%)
Aug 10, 2018 0.9900 1.030 0.9887 1.030 64,700 +0.02(+1.98%)
Aug 09, 2018 0.9968 1.040 0.9968 1.010 294,761 -0.01(-0.98%)
Aug 08, 2018 1.062 1.062 0.9900 1.020 49,740 -0.03(-2.86%)
Aug 07, 2018 1.069 1.070 1.050 1.050 130,726 -0.02(-1.87%)
Aug 06, 2018 1.050 1.080 1.050 1.070 85,911 +0.01(+0.94%)
Aug 03, 2018 1.040 1.070 0.9986 1.060 280,400 +0.03(+2.91%)
Aug 02, 2018 1.020 1.040 1.020 1.030 53,809 -0.01(-1.17%)
Aug 01, 2018 1.050 1.050 1.010 1.042 154,160 +0.00(+0.21%)
Jul 31, 2018 1.050 1.080 1.010 1.040 189,086 -0.03(-2.80%)
Jul 30, 2018 1.079 1.080 1.050 1.070 50,701 +0.05(+4.81%)
Jul 27, 2018 1.030 1.060 1.020 1.021 199,900 +0.00(+0.09%)
Jul 26, 2018 1.030 1.050 1.011 1.020 169,855 -0.01(-0.97%)
Jul 25, 2018 1.010 1.050 1.010 1.030 38,700 +0.00(+0.18%)
Jul 24, 2018 1.056 1.080 1.026 1.028 156,052 +0.01(+0.80%)
Jul 23, 2018 1.040 1.040 1.020 1.020 211,950 -0.01(-0.87%)
Jul 20, 2018 1.057 1.065 1.029 1.029 105,869 -0.02(-2.01%)
Jul 19, 2018 1.020 1.062 1.010 1.050 148,666 +0.01(+1.12%)
Jul 18, 2018 1.047 1.047 1.017 1.038 162,729 -0.03(-2.40%)
Jul 17, 2018 1.101 1.101 1.064 1.064 205,116 +0.00(+0.38%)
Jul 16, 2018 1.000 1.120 1.000 1.060 230,923 -0.02(-1.95%)
Jul 13, 2018 1.091 1.092 1.072 1.081 19,765 +0.00(+0.10%)
Jul 12, 2018 1.064 1.091 1.040 1.080 107,300 +0.06(+5.88%)
Jul 11, 2018 1.123 1.130 1.020 1.020 273,370 -0.09(-8.11%)
Jul 10, 2018 1.046 1.120 1.040 1.110 198,115 +0.09(+8.82%)
Jul 09, 2018 1.030 1.030 1.019 1.020 243,618 -0.01(-0.77%)
Jul 06, 2018 1.002 1.040 0.9950 1.028 98,577 -0.00(-0.10%)
Jul 05, 2018 1.034 1.040 1.020 1.029 171,253 +0.01(+0.87%)
Jul 03, 2018 1.020 1.020 1.020 0 -0.02(-1.92%)
Jul 02, 2018 1.010 1.050 1.000 1.040 47,960 +0.02(+1.96%)
Jun 29, 2018 1.010 1.041 1.010 1.020 219,498 +0.00(+0.01%)
Jun 28, 2018 1.000 1.030 0.9972 1.020 229,375 +0.01(+0.88%)
Jun 27, 2018 0.9979 1.027 0.9897 1.011 282,366 +0.04(+3.69%)
Jun 26, 2018 0.9996 0.9996 0.9583 0.9750 243,564 +0.02(+1.77%)
Jun 25, 2018 0.9806 1.004 0.9580 0.9580 404,194 -0.00(-0.22%)
Jun 22, 2018 0.9210 0.9707 0.9190 0.9601 122,355 +0.06(+6.44%)
Jun 21, 2018 0.9270 0.9371 0.9000 0.9020 195,627 -0.03(-3.01%)
Jun 20, 2018 0.9221 0.9300 0.9104 0.9300 92,303 +0.03(+3.79%)
Jun 19, 2018 0.9031 0.9182 0.8900 0.8960 238,965 -0.02(-2.61%)
Jun 18, 2018 0.9444 0.9444 0.8800 0.9200 199,528 +0.02(+2.09%)
Jun 15, 2018 0.9085 0.9120 0.9012 266,972 -0.01(-1.19%)
Jun 14, 2018 0.9270 0.9270 0.9050 0.9120 162,720 +0.01(+0.66%)
Jun 13, 2018 0.9000 0.9309 0.8935 0.9060 210,252 +0.00(+0.11%)
Jun 12, 2018 0.8882 0.9300 0.8882 0.9050 156,954 +0.02(+2.47%)
Jun 11, 2018 0.8700 0.9170 0.8700 0.8832 444,102 +0.02(+2.22%)
Jun 08, 2018 0.8500 0.8790 0.8328 0.8640 445,973 +0.01(+1.65%)
Jun 07, 2018 0.8539 0.8680 0.8436 0.8500 382,538 +0.01(+0.60%)
Jun 06, 2018 0.8504 0.8664 0.8300 0.8449 86,799 -0.01(-0.60%)
Jun 05, 2018 0.8100 0.8520 0.8037 0.8500 138,797 +0.04(+5.07%)
Jun 04, 2018 0.8470 0.8470 0.8000 0.8090 199,651 -0.01(-1.70%)
Jun 01, 2018 0.8680 0.8680 0.8200 0.8230 234,072 -0.05(-5.18%)
May 31, 2018 0.8620 0.8700 0.8510 0.8680 66,329 +0.01(+0.81%)
May 30, 2018 0.8500 0.8950 0.8275 0.8610 207,206 +0.01(+1.53%)
May 29, 2018 0.8250 0.8666 0.8100 0.8480 224,346 -0.00(-0.24%)
May 25, 2018 0.8500 0.8500 0.8500 0 -0.03(-2.86%)
May 24, 2018 0.8800 0.9200 0.8700 0.8750 139,427 -0.03(-2.78%)
May 23, 2018 0.9060 0.9296 0.8701 0.9000 368,920 -0.05(-5.46%)
May 22, 2018 0.9700 1.000 0.9500 0.9520 646,278 -0.02(-1.86%)
May 21, 2018 1.190 1.190 0.9229 0.9700 181,853 +0.05(+5.11%)
May 18, 2018 0.9117 0.9228 0.8920 0.9228 178,007 +0.01(+0.85%)
May 17, 2018 0.8840 0.9273 0.8800 0.9150 451,476 +0.04(+4.81%)
May 16, 2018 0.8515 0.8800 0.8500 0.8730 79,009 +0.02(+2.71%)
May 15, 2018 0.8580 0.8613 0.8397 0.8500 497,056 -0.01(-1.16%)
May 14, 2018 0.8668 0.9119 0.8600 0.8600 414,967 -0.00(-0.23%)
May 11, 2018 0.8400 0.8666 0.8246 0.8620 221,515 +0.03(+4.09%)
May 10, 2018 0.8200 0.8400 0.8094 0.8281 102,830 +0.01(+0.99%)
May 09, 2018 0.8150 0.8451 0.8100 0.8200 119,591 +0.04(+5.13%)
May 08, 2018 0.7988 0.8020 0.7686 0.7800 76,127 -0.01(-1.79%)
May 07, 2018 0.7580 0.8239 0.7580 0.7942 288,859 +0.03(+3.86%)
May 04, 2018 0.7300 0.7680 0.7300 0.7647 147,681 +0.05(+6.42%)
May 03, 2018 0.7300 0.7300 0.7050 0.7186 38,855 -0.01(-1.29%)
May 02, 2018 0.7200 0.7354 0.7100 0.7280 149,589 +0.01(+1.15%)
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.