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

International Tower Hill Mines Ltd (NY: THM )

0.5836 -0.0063 (-1.07%)
Official Closing Price Updated: 8:00 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 29, 2020 1.170 1.190 1.080 1.130 1,589,700 +0.04(+3.67%)
May 28, 2020 0.9400 1.250 0.9000 1.090 4,686,922 +0.29(+36.25%)
May 27, 2020 0.6300 0.8000 0.6300 0.8000 1,035,592 +0.14(+21.21%)
May 26, 2020 0.7100 0.7150 0.6411 0.6600 342,208 -0.03(-4.17%)
May 22, 2020 0.6500 0.7150 0.6360 0.6887 382,800 +0.05(+7.42%)
May 21, 2020 0.6700 0.6800 0.6201 0.6411 380,676 -0.04(-5.72%)
May 20, 2020 0.6800 0.7100 0.6500 0.6800 293,428 -0.01(-1.69%)
May 19, 2020 0.7100 0.7244 0.6605 0.6917 380,331 -0.01(-1.93%)
May 18, 2020 0.7562 0.7800 0.6510 0.7053 416,267 -0.02(-2.11%)
May 15, 2020 0.7443 0.7800 0.6951 0.7205 964,500 +0.00(+0.45%)
May 14, 2020 0.6700 0.7182 0.6270 0.7173 746,293 +0.07(+10.35%)
May 13, 2020 0.6650 0.6961 0.6400 0.6500 398,561 -0.00(-0.03%)
May 12, 2020 0.6450 0.6820 0.6133 0.6502 427,810 -0.01(-1.44%)
May 11, 2020 0.7000 0.7000 0.6121 0.6597 360,041 -0.04(-5.35%)
May 08, 2020 0.7200 0.7500 0.6030 0.6970 1,151,600 +0.02(+2.55%)
May 07, 2020 0.5230 0.7098 0.5201 0.6797 1,233,571 +0.14(+25.87%)
May 06, 2020 0.5500 0.5500 0.5000 0.5400 143,078 -0.01(-1.82%)
May 05, 2020 0.5100 0.5500 0.4771 0.5500 148,069 +0.03(+5.77%)
May 04, 2020 0.4660 0.5200 0.4660 0.5200 238,018 +0.05(+9.54%)
May 01, 2020 0.4600 0.4858 0.4500 0.4747 487,000 +0.01(+2.11%)
Apr 30, 2020 0.4600 0.4750 0.4500 0.4649 193,334 +0.00(+1.07%)
Apr 29, 2020 0.4600 0.5100 0.4514 0.4600 518,153 -0.04(-8.91%)
Apr 28, 2020 0.5098 0.5098 0.4854 0.5050 151,360 -0.01(-1.33%)
Apr 27, 2020 0.5000 0.5140 0.4950 0.5118 170,549 +0.01(+1.03%)
Apr 24, 2020 0.5200 0.5200 0.4945 0.5066 68,400 -0.00(-0.67%)
Apr 23, 2020 0.4992 0.5200 0.4894 0.5100 438,293 +0.03(+7.26%)
Apr 22, 2020 0.4500 0.5000 0.4452 0.4755 617,556 +0.03(+5.93%)
Apr 21, 2020 0.4290 0.4500 0.4100 0.4489 215,171 +0.03(+6.93%)
Apr 20, 2020 0.4200 0.4280 0.4106 0.4198 138,917 -0.01(-1.22%)
Apr 17, 2020 0.4354 0.4354 0.4200 0.4250 87,700 +0.01(+1.21%)
Apr 16, 2020 0.4320 0.4388 0.4100 0.4199 95,138 -0.02(-3.47%)
Apr 15, 2020 0.4000 0.4350 0.4000 0.4350 136,430 +0.03(+7.04%)
Apr 14, 2020 0.4250 0.4500 0.4002 0.4064 382,837 -0.03(-7.55%)
Apr 13, 2020 0.4300 0.4479 0.4150 0.4396 362,260 +0.03(+7.22%)
Apr 09, 2020 0.4000 0.4400 0.3955 0.4100 366,100 +0.02(+5.24%)
Apr 08, 2020 0.3950 0.4102 0.3896 0.3896 34,025 -0.01(-2.11%)
Apr 07, 2020 0.4040 0.4100 0.3800 0.3980 48,317 -0.01(-1.73%)
Apr 06, 2020 0.3916 0.4100 0.3800 0.4050 105,066 +0.03(+8.58%)
Apr 03, 2020 0.4040 0.4183 0.3700 0.3730 57,700 -0.02(-4.31%)
Apr 02, 2020 0.4120 0.4370 0.3770 0.3898 103,968 -0.00(-0.05%)
Apr 01, 2020 0.3800 0.3960 0.3800 0.3900 80,661 +0.02(+4.25%)
Mar 31, 2020 0.4000 0.4290 0.3584 0.3741 95,338 -0.02(-4.78%)
Mar 30, 2020 0.4368 0.4370 0.3915 0.3929 81,505 -0.02(-5.55%)
Mar 27, 2020 0.4458 0.4458 0.4081 0.4160 45,500 -0.00(-0.79%)
Mar 26, 2020 0.4395 0.4500 0.4165 0.4193 113,667 +0.01(+1.53%)
Mar 25, 2020 0.4200 0.4259 0.3900 0.4130 164,939 +0.01(+2.08%)
Mar 24, 2020 0.3879 0.4400 0.3879 0.4046 314,674 +0.03(+9.35%)
Mar 23, 2020 0.3800 0.3990 0.3617 0.3700 172,499 -0.01(-1.49%)
Mar 20, 2020 0.4000 0.4000 0.3550 0.3756 170,400 +0.01(+2.54%)
Mar 19, 2020 0.3905 0.4100 0.3600 0.3663 80,632 -0.03(-6.89%)
Mar 18, 2020 0.4200 0.4254 0.3850 0.3934 172,365 -0.00(-1.08%)
Mar 17, 2020 0.3415 0.4400 0.3310 0.3977 303,942 +0.05(+13.63%)
Mar 16, 2020 0.3700 0.3709 0.3251 0.3500 317,450 -0.01(-1.85%)
Mar 13, 2020 0.3834 0.3887 0.3251 0.3566 235,700 -0.01(-3.65%)
Mar 12, 2020 0.3700 0.4203 0.3600 0.3701 432,226 +0.02(+5.74%)
Mar 11, 2020 0.3900 0.4000 0.3480 0.3500 465,681 -0.07(-17.24%)
Mar 10, 2020 0.4205 0.4629 0.3601 0.4229 416,685 +0.00(+0.59%)
Mar 09, 2020 0.4930 0.4930 0.4033 0.4204 395,761 -0.05(-11.55%)
Mar 06, 2020 0.5000 0.5080 0.4510 0.4753 221,400 -0.01(-3.00%)
Mar 05, 2020 0.5100 0.5199 0.4801 0.4900 120,784 -0.02(-3.18%)
Mar 04, 2020 0.5200 0.5200 0.4950 0.5061 55,715 -0.00(-0.33%)
Mar 03, 2020 0.4602 0.5249 0.4602 0.5078 285,670 +0.05(+10.13%)
Mar 02, 2020 0.4810 0.4899 0.4502 0.4611 246,719 +0.01(+2.19%)
Feb 28, 2020 0.5000 0.5025 0.4512 0.4512 677,600 -0.05(-10.87%)
Feb 27, 2020 0.5379 0.5500 0.5030 0.5062 360,455 -0.03(-5.37%)
Feb 26, 2020 0.5250 0.5572 0.5250 0.5349 125,245 +0.01(+2.87%)
Feb 25, 2020 0.5800 0.5977 0.5200 0.5200 159,266 -0.04(-7.49%)
Feb 24, 2020 0.5600 0.6000 0.5528 0.5621 553,584 +0.01(+2.11%)
Feb 21, 2020 0.5500 0.5600 0.5400 0.5505 280,700 +0.01(+2.71%)
Feb 20, 2020 0.5300 0.5370 0.5250 0.5360 78,360 +0.01(+1.13%)
Feb 19, 2020 0.5250 0.5300 0.5202 0.5300 120,308 +0.01(+0.95%)
Feb 18, 2020 0.5325 0.5330 0.5201 0.5250 158,767 +0.01(+0.96%)
Feb 14, 2020 0.5400 0.5400 0.5200 0.5200 57,400 -0.01(-1.16%)
Feb 13, 2020 0.5300 0.5550 0.5250 0.5261 60,120 -0.01(-2.57%)
Feb 12, 2020 0.5350 0.5498 0.5350 0.5400 107,680 +0.01(+1.89%)
Feb 11, 2020 0.5409 0.5496 0.5300 0.5300 60,694 -0.02(-3.64%)
Feb 10, 2020 0.5500 0.5550 0.5200 0.5500 51,154 +0.01(+1.29%)
Feb 07, 2020 0.5220 0.5500 0.5220 0.5430 116,900 +0.02(+3.13%)
Feb 06, 2020 0.5299 0.5379 0.5225 0.5265 67,928 -0.00(-0.11%)
Feb 05, 2020 0.5369 0.5443 0.5199 0.5271 158,119 -0.01(-1.75%)
Feb 04, 2020 0.5600 0.5600 0.5100 0.5365 109,703 -0.02(-4.20%)
Feb 03, 2020 0.5400 0.5600 0.5300 0.5600 173,425 +0.01(+2.56%)
Jan 31, 2020 0.5340 0.5543 0.5150 0.5460 76,500 -0.01(-1.60%)
Jan 30, 2020 0.5285 0.5549 0.5152 0.5549 116,096 +0.03(+5.02%)
Jan 29, 2020 0.5330 0.5330 0.5150 0.5284 59,787 +0.01(+2.60%)
Jan 28, 2020 0.5200 0.5360 0.5150 0.5150 22,343 +0.00(+0.00%)
Jan 27, 2020 0.5600 0.5600 0.5150 0.5150 155,180 -0.03(-4.88%)
Jan 24, 2020 0.5300 0.5466 0.5202 0.5414 236,000 +0.02(+4.12%)
Jan 23, 2020 0.5222 0.5475 0.5200 0.5200 63,006 -0.01(-1.42%)
Jan 22, 2020 0.5102 0.5548 0.5102 0.5275 206,032 -0.02(-3.79%)
Jan 21, 2020 0.5500 0.5500 0.5101 0.5483 130,882 +0.00(+0.62%)
Jan 17, 2020 0.5430 0.5449 0.5360 0.5449 37,000 -0.01(-0.93%)
Jan 16, 2020 0.5400 0.5548 0.5210 0.5500 199,148 +0.01(+1.85%)
Jan 15, 2020 0.5200 0.5400 0.5093 0.5400 150,781 +0.01(+2.66%)
Jan 14, 2020 0.5330 0.5416 0.5250 0.5260 74,506 -0.01(-2.75%)
Jan 13, 2020 0.5435 0.5590 0.5406 0.5409 45,884 -0.01(-1.62%)
Jan 10, 2020 0.5530 0.5558 0.5290 0.5498 93,500 +0.01(+1.81%)
Jan 09, 2020 0.5500 0.5500 0.5200 0.5400 57,949 -0.01(-1.50%)
Jan 08, 2020 0.5600 0.5800 0.5300 0.5482 304,356 -0.01(-2.07%)
Jan 07, 2020 0.5599 0.5599 0.5460 0.5598 63,249 -0.00(-0.02%)
Jan 06, 2020 0.5500 0.5632 0.5500 0.5599 159,687 +0.01(+2.00%)
Jan 03, 2020 0.5500 0.5500 0.5370 0.5489 122,000 +0.01(+2.03%)
Jan 02, 2020 0.5425 0.5579 0.5380 0.5380 116,910 -0.00(-0.33%)
Dec 31, 2019 0.5430 0.5566 0.5200 0.5398 175,800 -0.00(-0.55%)
Dec 30, 2019 0.5370 0.5490 0.5352 0.5428 96,003 -0.00(-0.04%)
Dec 27, 2019 0.5360 0.5500 0.5360 0.5430 95,300 -0.00(-0.29%)
Dec 26, 2019 0.5210 0.5500 0.5201 0.5446 319,803 +0.02(+4.73%)
Dec 24, 2019 0.5033 0.5210 0.5004 0.5200 140,800 +0.01(+2.38%)
Dec 23, 2019 0.5002 0.5121 0.5000 0.5079 144,224 +0.00(+0.04%)
Dec 20, 2019 0.5100 0.5200 0.5002 0.5077 46,200 -0.00(-0.27%)
Dec 19, 2019 0.5189 0.5189 0.5091 0.5091 96,595 -0.01(-1.51%)
Dec 18, 2019 0.5160 0.5198 0.5120 0.5169 21,638 -0.00(-0.56%)
Dec 17, 2019 0.5206 0.5209 0.5160 0.5198 17,103 -0.01(-1.18%)
Dec 16, 2019 0.5250 0.5286 0.5120 0.5260 54,167 -0.00(-0.55%)
Dec 13, 2019 0.5300 0.5400 0.5200 0.5289 58,600 +0.00(+0.00%)
Dec 12, 2019 0.5230 0.5300 0.5200 0.5289 24,121 +0.01(+1.13%)
Dec 11, 2019 0.5000 0.5230 0.5000 0.5230 62,915 +0.01(+1.95%)
Dec 10, 2019 0.5130 0.5210 0.5000 0.5130 63,656 +0.00(+0.00%)
Dec 09, 2019 0.5300 0.5350 0.5102 0.5130 88,652 -0.03(-4.91%)
Dec 06, 2019 0.5400 0.5427 0.5210 0.5395 112,600 +0.01(+1.35%)
Dec 05, 2019 0.5103 0.5323 0.5100 0.5323 42,666 +0.01(+1.18%)
Dec 04, 2019 0.5500 0.5500 0.5254 0.5261 161,912 -0.01(-2.66%)
Dec 03, 2019 0.5414 0.5429 0.5250 0.5405 111,883 +0.01(+2.46%)
Dec 02, 2019 0.5300 0.5379 0.5275 0.5275 46,107 -0.00(-0.47%)
Nov 29, 2019 0.5400 0.5400 0.5150 0.5300 47,900 +0.02(+3.84%)
Nov 27, 2019 0.5214 0.5214 0.5100 0.5104 27,200 -0.01(-1.92%)
Nov 26, 2019 0.5300 0.5355 0.5000 0.5204 72,717 +0.01(+2.06%)
Nov 25, 2019 0.5200 0.5250 0.5002 0.5099 176,762 -0.00(-0.58%)
Nov 22, 2019 0.5000 0.5129 0.5000 0.5129 63,100 +0.01(+2.56%)
Nov 21, 2019 0.5130 0.5199 0.5000 0.5001 103,102 -0.01(-1.38%)
Nov 20, 2019 0.5200 0.5206 0.5000 0.5071 81,494 +0.01(+1.36%)
Nov 19, 2019 0.5000 0.5099 0.5000 0.5003 51,559 +0.00(+0.06%)
Nov 18, 2019 0.5103 0.5197 0.5000 0.5000 49,155 -0.01(-0.99%)
Nov 15, 2019 0.5050 0.5188 0.5000 0.5050 124,200 -0.01(-1.14%)
Nov 14, 2019 0.5101 0.5170 0.5000 0.5108 205,457 +0.00(+0.14%)
Nov 13, 2019 0.5100 0.5198 0.5100 0.5101 73,091 +0.00(+0.00%)
Nov 12, 2019 0.5200 0.5293 0.5100 0.5101 96,147 -0.02(-3.99%)
Nov 11, 2019 0.5249 0.5313 0.5101 0.5313 64,511 +0.01(+2.17%)
Nov 08, 2019 0.5300 0.5379 0.5200 0.5200 35,700 -0.01(-1.89%)
Nov 07, 2019 0.5500 0.5500 0.5300 0.5300 49,455 -0.03(-4.62%)
Nov 06, 2019 0.5400 0.5557 0.5304 0.5557 39,948 +0.01(+1.44%)
Nov 05, 2019 0.5700 0.5700 0.5303 0.5478 62,460 -0.03(-5.22%)
Nov 04, 2019 0.5500 0.5780 0.5300 0.5780 92,933 +0.03(+5.63%)
Nov 01, 2019 0.5797 0.5797 0.5346 0.5472 66,300 -0.01(-1.14%)
Oct 31, 2019 0.5439 0.5631 0.5366 0.5535 119,570 +0.02(+3.54%)
Oct 30, 2019 0.5450 0.5450 0.5346 0.5346 24,000 -0.00(-0.04%)
Oct 29, 2019 0.5425 0.5499 0.5301 0.5348 55,023 -0.01(-1.69%)
Oct 28, 2019 0.5800 0.5800 0.5420 0.5440 34,224 -0.02(-3.72%)
Oct 25, 2019 0.5500 0.5776 0.5500 0.5650 131,800 +0.01(+2.69%)
Oct 24, 2019 0.5500 0.5570 0.5399 0.5502 54,383 -0.00(-0.70%)
Oct 23, 2019 0.5520 0.5767 0.5338 0.5541 98,561 +0.02(+3.32%)
Oct 22, 2019 0.5800 0.5800 0.5300 0.5363 182,473 -0.00(-0.69%)
Oct 21, 2019 0.5200 0.5400 0.5101 0.5400 172,641 +0.02(+4.37%)
Oct 18, 2019 0.5200 0.5200 0.5172 0.5174 6,600 -0.00(-0.48%)
Oct 17, 2019 0.5101 0.5200 0.5101 0.5199 17,466 +0.01(+1.92%)
Oct 16, 2019 0.5124 0.5403 0.5000 0.5101 69,875 -0.01(-1.22%)
Oct 15, 2019 0.5213 0.5373 0.5164 0.5164 44,881 -0.02(-4.32%)
Oct 14, 2019 0.5213 0.5528 0.5213 0.5397 11,762 +0.01(+1.81%)
Oct 11, 2019 0.5505 0.5657 0.5300 0.5301 106,300 -0.02(-3.79%)
Oct 10, 2019 0.5610 0.5800 0.5510 0.5510 90,754 -0.03(-4.80%)
Oct 09, 2019 0.5740 0.5879 0.5603 0.5788 34,867 -0.00(-0.21%)
Oct 08, 2019 0.5947 0.5947 0.5622 0.5800 21,797 +0.00(+0.42%)
Oct 07, 2019 0.5340 0.5776 0.5340 0.5776 36,086 +0.04(+8.16%)
Oct 04, 2019 0.5393 0.5500 0.5300 0.5340 44,700 -0.02(-3.16%)
Oct 03, 2019 0.5400 0.5741 0.5400 0.5514 67,616 +0.00(+0.27%)
Oct 02, 2019 0.5900 0.5900 0.5330 0.5499 128,781 -0.01(-1.35%)
Oct 01, 2019 0.5260 0.5600 0.5118 0.5574 154,913 +0.04(+7.17%)
Sep 30, 2019 0.5250 0.5309 0.5147 0.5201 123,067 -0.00(-0.74%)
Sep 27, 2019 0.5205 0.5250 0.5200 0.5240 106,100 -0.01(-2.04%)
Sep 26, 2019 0.5114 0.5360 0.5114 0.5349 65,884 +0.01(+1.13%)
Sep 25, 2019 0.5380 0.5380 0.5200 0.5289 51,256 +0.01(+1.13%)
Sep 24, 2019 0.5375 0.5400 0.5200 0.5230 90,218 -0.01(-2.04%)
Sep 23, 2019 0.5300 0.5461 0.5200 0.5339 92,684 +0.02(+4.40%)
Sep 20, 2019 0.5250 0.5300 0.5109 0.5114 220,000 -0.01(-2.59%)
Sep 19, 2019 0.5450 0.5450 0.5199 0.5250 122,614 -0.01(-2.74%)
Sep 18, 2019 0.5600 0.5739 0.5250 0.5398 214,379 -0.01(-1.87%)
Sep 17, 2019 0.5348 0.5546 0.5300 0.5501 83,636 +0.02(+3.89%)
Sep 16, 2019 0.5367 0.5485 0.5292 0.5295 71,582 -0.00(-0.09%)
Sep 13, 2019 0.5428 0.5550 0.5200 0.5300 99,600 -0.01(-1.83%)
Sep 12, 2019 0.5552 0.5720 0.5340 0.5399 98,358 -0.01(-0.95%)
Sep 11, 2019 0.5628 0.5687 0.5400 0.5451 81,082 -0.00(-0.89%)
Sep 10, 2019 0.5300 0.5500 0.5277 0.5500 55,854 +0.02(+4.23%)
Sep 09, 2019 0.5238 0.5576 0.5200 0.5277 125,036 -0.01(-2.30%)
Sep 06, 2019 0.5687 0.5687 0.5305 0.5401 181,600 -0.02(-3.17%)
Sep 05, 2019 0.5680 0.5788 0.5400 0.5578 127,718 -0.02(-2.84%)
Sep 04, 2019 0.5760 0.6000 0.5660 0.5741 339,877 -0.03(-4.19%)
Sep 03, 2019 0.5888 0.6088 0.5700 0.5992 183,216 +0.03(+6.02%)
Aug 30, 2019 0.5951 0.6097 0.5469 0.5652 256,900 -0.04(-7.34%)
Aug 29, 2019 0.5930 0.6199 0.5930 0.6100 84,962 +0.00(+0.36%)
Aug 28, 2019 0.6350 0.6391 0.5929 0.6078 327,593 -0.02(-3.39%)
Aug 27, 2019 0.6257 0.6300 0.5928 0.6291 419,618 +0.01(+2.33%)
Aug 26, 2019 0.6112 0.6464 0.6064 0.6148 140,588 +0.01(+1.40%)
Aug 23, 2019 0.6210 0.6857 0.5700 0.6063 399,500 -0.01(-2.21%)
Aug 22, 2019 0.6200 0.6297 0.6143 0.6200 29,356 +0.00(+0.00%)
Aug 21, 2019 0.6250 0.6328 0.6143 0.6200 127,774 -0.01(-1.54%)
Aug 20, 2019 0.6328 0.6328 0.6100 0.6297 44,196 +0.01(+1.66%)
Aug 19, 2019 0.6102 0.6305 0.6100 0.6194 133,283 +0.00(+0.08%)
Aug 16, 2019 0.6111 0.6363 0.6101 0.6189 99,200 -0.02(-3.15%)
Aug 15, 2019 0.6400 0.6450 0.6200 0.6390 66,273 +0.02(+3.06%)
Aug 14, 2019 0.6628 0.6673 0.6061 0.6200 106,861 -0.01(-1.59%)
Aug 13, 2019 0.6900 0.6901 0.6300 0.6300 349,392 -0.07(-9.57%)
Aug 12, 2019 0.6510 0.7228 0.6510 0.6967 241,874 +0.05(+7.12%)
Aug 09, 2019 0.6300 0.6770 0.6300 0.6504 122,300 -0.00(-0.52%)
Aug 08, 2019 0.6500 0.6600 0.6300 0.6538 153,080 +0.01(+1.57%)
Aug 07, 2019 0.6800 0.6800 0.6300 0.6437 290,530 +0.02(+3.62%)
Aug 06, 2019 0.6200 0.6574 0.6200 0.6212 76,909 -0.02(-2.36%)
Aug 05, 2019 0.6160 0.6700 0.6150 0.6362 347,474 +0.02(+3.84%)
Aug 02, 2019 0.5800 0.6195 0.5800 0.6127 117,500 +0.01(+2.13%)
Aug 01, 2019 0.5860 0.6195 0.5800 0.5999 93,974 +0.00(+0.02%)
Jul 31, 2019 0.6200 0.6231 0.5901 0.5998 238,599 -0.02(-3.26%)
Jul 30, 2019 0.5866 0.6200 0.5866 0.6200 83,513 +0.04(+6.86%)
Jul 29, 2019 0.6120 0.6158 0.5802 0.5802 27,938 -0.03(-5.20%)
Jul 26, 2019 0.5810 0.6120 0.5714 0.6120 162,100 +0.05(+9.29%)
Jul 25, 2019 0.6127 0.6199 0.5600 0.5600 75,674 -0.05(-8.94%)
Jul 24, 2019 0.6200 0.6270 0.6127 0.6150 74,956 -0.01(-1.09%)
Jul 23, 2019 0.6300 0.6300 0.6103 0.6218 110,468 -0.01(-1.30%)
Jul 22, 2019 0.5990 0.6300 0.5760 0.6300 204,556 +0.02(+3.99%)
Jul 19, 2019 0.6100 0.6300 0.6000 0.6058 160,900 -0.02(-3.18%)
Jul 18, 2019 0.5898 0.6320 0.5701 0.6257 453,699 +0.05(+8.42%)
Jul 17, 2019 0.5400 0.5859 0.5400 0.5771 130,913 +0.03(+5.64%)
Jul 16, 2019 0.5454 0.5478 0.5450 0.5463 33,873 +0.00(+0.17%)
Jul 15, 2019 0.5400 0.5757 0.5393 0.5454 60,875 +0.00(+0.89%)
Jul 12, 2019 0.5995 0.5995 0.5400 0.5406 107,600 -0.04(-6.78%)
Jul 11, 2019 0.5820 0.5975 0.5752 0.5799 17,945 -0.02(-2.96%)
Jul 10, 2019 0.5810 0.6000 0.5743 0.5976 77,434 +0.03(+4.48%)
Jul 09, 2019 0.5720 0.6000 0.5720 0.5720 82,694 -0.02(-2.75%)
Jul 08, 2019 0.6000 0.6000 0.5821 0.5882 106,627 -0.01(-0.96%)
Jul 05, 2019 0.6000 0.6000 0.5721 0.5939 64,100 -0.01(-0.98%)
Jul 03, 2019 0.6000 0.6000 0.5701 0.5998 110,400 +0.00(+0.69%)
Jul 02, 2019 0.5836 0.5993 0.5601 0.5957 146,425 +0.00(+0.12%)
Jul 01, 2019 0.5521 0.5950 0.5507 0.5950 160,175 +0.03(+6.23%)
Jun 28, 2019 0.5610 0.5800 0.5600 0.5601 159,100 -0.01(-1.74%)
Jun 27, 2019 0.5601 0.5780 0.5601 0.5700 51,805 +0.00(+0.02%)
Jun 26, 2019 0.5830 0.5939 0.5650 0.5699 38,327 -0.02(-4.04%)
Jun 25, 2019 0.5900 0.6000 0.5701 0.5939 121,422 +0.01(+1.33%)
Jun 24, 2019 0.5980 0.6000 0.5345 0.5861 264,794 +0.01(+1.93%)
Jun 21, 2019 0.5940 0.5940 0.5651 0.5750 125,700 -0.01(-1.66%)
Jun 20, 2019 0.5600 0.6000 0.5529 0.5847 514,183 +0.03(+6.31%)
Jun 19, 2019 0.5200 0.5500 0.5171 0.5500 53,505 +0.04(+7.48%)
Jun 18, 2019 0.5400 0.5499 0.5080 0.5117 132,082 -0.03(-5.24%)
Jun 17, 2019 0.5200 0.5400 0.5081 0.5400 132,238 +0.02(+3.85%)
Jun 14, 2019 0.5200 0.5200 0.5026 0.5200 112,900 +0.02(+4.00%)
Jun 13, 2019 0.5200 0.5200 0.4990 0.5000 44,459 -0.02(-3.66%)
Jun 12, 2019 0.4998 0.5191 0.4835 0.5190 70,715 +0.02(+3.80%)
Jun 11, 2019 0.4940 0.5100 0.4830 0.5000 55,719 -0.00(-0.50%)
Jun 10, 2019 0.5100 0.5100 0.5001 0.5025 7,894 -0.02(-3.37%)
Jun 07, 2019 0.4900 0.5200 0.4885 0.5200 117,300 +0.04(+7.22%)
Jun 06, 2019 0.4904 0.5200 0.4850 0.4850 56,385 -0.01(-1.78%)
Jun 05, 2019 0.4960 0.5000 0.4747 0.4938 67,034 +0.00(+0.78%)
Jun 04, 2019 0.4899 0.4975 0.4700 0.4900 60,591 -0.00(-0.20%)
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.