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

Pyrogenesis Cda Inc (TSV: PYR )

N/A UNCHANGED
Last Price Updated: 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, 2020 0.5100 0.7200 0.4950 0.6800 1,064,395 +0.16(+30.77%)
Apr 29, 2020 0.5100 0.5200 0.5000 0.5200 175,076 +0.00(+0.00%)
Apr 28, 2020 0.5200 0.5400 0.5100 0.5200 406,542 -0.04(-7.14%)
Apr 27, 2020 0.5800 0.5900 0.5500 0.5600 259,132 -0.03(-5.08%)
Apr 24, 2020 0.5800 0.5900 0.5300 0.5900 31,701 +0.03(+5.36%)
Apr 23, 2020 0.5500 0.6000 0.5500 0.5600 286,515 +0.01(+1.82%)
Apr 22, 2020 0.4950 0.5500 0.4950 0.5500 288,147 +0.08(+17.02%)
Apr 21, 2020 0.4900 0.4900 0.4700 0.4700 142,957 -0.02(-4.08%)
Apr 20, 2020 0.5000 0.5000 0.4900 0.4900 17,710 +0.00(+0.00%)
Apr 17, 2020 0.5400 0.5400 0.4900 0.4900 104,703 -0.03(-5.77%)
Apr 16, 2020 0.5000 0.5200 0.5000 0.5200 130,006 +0.03(+6.12%)
Apr 15, 2020 0.5000 0.5200 0.4900 0.4900 218,715 -0.02(-3.92%)
Apr 14, 2020 0.5200 0.5300 0.5100 0.5100 218,652 -0.02(-3.77%)
Apr 13, 2020 0.4800 0.5900 0.4800 0.5300 206,730 +0.04(+7.07%)
Apr 09, 2020 0.4950 0.4950 0.4950 0 +0.02(+4.21%)
Apr 08, 2020 0.4400 0.4800 0.4400 0.4750 105,914 +0.02(+5.56%)
Apr 07, 2020 0.4400 0.4600 0.4400 0.4500 70,388 +0.02(+4.65%)
Apr 06, 2020 0.4100 0.4350 0.4100 0.4300 80,018 +0.01(+2.38%)
Apr 03, 2020 0.4100 0.4200 0.4000 0.4200 141,357 +0.01(+3.70%)
Apr 02, 2020 0.4200 0.4250 0.4050 0.4050 92,329 -0.00(-1.22%)
Apr 01, 2020 0.4100 0.4200 0.4000 0.4100 77,900 +0.00(+0.00%)
Mar 31, 2020 0.4100 0.4100 0.4100 0.4100 1,300 -0.01(-1.20%)
Mar 30, 2020 0.4000 0.4150 0.3900 0.4150 21,577 +0.03(+9.21%)
Mar 27, 2020 0.3700 0.4000 0.3700 0.3800 14,402 +0.00(+0.00%)
Mar 26, 2020 0.4100 0.4150 0.3800 0.3800 64,397 -0.02(-3.80%)
Mar 25, 2020 0.4000 0.4200 0.3950 0.3950 184,232 +0.02(+3.95%)
Mar 24, 2020 0.3700 0.5000 0.3700 0.3800 272,462 +0.17(+80.95%)
Mar 20, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 19, 2020 0.2000 0.2300 0.1950 0.2300 167,803 +0.03(+15.00%)
Mar 18, 2020 0.2100 0.2200 0.1900 0.2000 212,650 -0.03(-13.04%)
Mar 17, 2020 0.2500 0.2500 0.2150 0.2300 75,111 -0.01(-6.12%)
Mar 16, 2020 0.2600 0.2600 0.2100 0.2450 163,651 -0.03(-10.91%)
Mar 13, 2020 0.2900 0.2900 0.2550 0.2750 173,260 -0.01(-5.17%)
Mar 12, 2020 0.3300 0.3300 0.2650 0.2900 188,300 -0.05(-14.71%)
Mar 11, 2020 0.3650 0.3750 0.3350 0.3400 60,500 -0.02(-6.85%)
Mar 10, 2020 0.3750 0.3800 0.3600 0.3650 50,761 -0.03(-6.41%)
Mar 09, 2020 0.3700 0.3950 0.3600 0.3900 44,109 -0.03(-7.14%)
Mar 06, 2020 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Mar 05, 2020 0.4250 0.4250 0.4000 0.4200 35,830 -0.01(-1.18%)
Mar 04, 2020 0.4250 0.4250 0.3900 0.4250 19,307 +0.02(+3.66%)
Mar 03, 2020 0.4000 0.4100 0.3800 0.4100 53,559 +0.01(+2.50%)
Mar 02, 2020 0.3650 0.4000 0.3500 0.4000 60,943 +0.02(+5.26%)
Feb 28, 2020 0.3750 0.3800 0.3300 0.3800 179,800 -0.01(-1.30%)
Feb 27, 2020 0.4000 0.4050 0.3750 0.3850 41,812 -0.02(-4.94%)
Feb 26, 2020 0.4050 0.4050 0.3900 0.4050 22,753 +0.02(+3.85%)
Feb 25, 2020 0.3950 0.4000 0.3800 0.3900 89,319 -0.01(-1.27%)
Feb 24, 2020 0.4100 0.4100 0.3800 0.3950 82,009 -0.01(-3.66%)
Feb 21, 2020 0.4250 0.4250 0.4100 0.4100 16,001 +0.00(+0.00%)
Feb 20, 2020 0.4300 0.4300 0.4100 0.4100 27,734 -0.02(-4.65%)
Feb 19, 2020 0.4350 0.4350 0.4300 0.4300 12,570 -0.01(-2.27%)
Feb 18, 2020 0.4350 0.4400 0.4200 0.4400 14,000 +0.00(+0.00%)
Feb 14, 2020 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Feb 13, 2020 0.4250 0.4350 0.4200 0.4200 43,825 -0.01(-2.33%)
Feb 12, 2020 0.4250 0.4300 0.4100 0.4300 32,200 +0.01(+2.38%)
Feb 11, 2020 0.4200 0.4200 0.4000 0.4200 35,000 +0.01(+2.44%)
Feb 10, 2020 0.4200 0.4250 0.4100 0.4100 59,249 -0.02(-3.53%)
Feb 07, 2020 0.4050 0.4300 0.4050 0.4250 106,107 +0.02(+3.66%)
Feb 06, 2020 0.4050 0.4200 0.4050 0.4100 172,351 +0.01(+2.50%)
Feb 05, 2020 0.3950 0.4050 0.3800 0.4000 103,562 +0.02(+3.90%)
Feb 04, 2020 0.3550 0.3900 0.3400 0.3850 304,885 +0.03(+6.94%)
Feb 03, 2020 0.3800 0.3850 0.3600 0.3600 88,602 -0.01(-2.70%)
Jan 31, 2020 0.4000 0.4000 0.3700 0.3700 127,777 -0.03(-7.50%)
Jan 30, 2020 0.3950 0.4000 0.3850 0.4000 44,527 +0.01(+1.27%)
Jan 29, 2020 0.4100 0.4100 0.3800 0.3950 36,004 -0.01(-2.47%)
Jan 28, 2020 0.3900 0.4050 0.3900 0.4050 53,390 +0.02(+3.85%)
Jan 27, 2020 0.4200 0.4200 0.3750 0.3900 50,250 -0.01(-2.50%)
Jan 24, 2020 0.4150 0.4150 0.4000 0.4000 17,600 -0.01(-1.23%)
Jan 23, 2020 0.4200 0.4200 0.4050 0.4050 27,150 -0.01(-2.41%)
Jan 22, 2020 0.3900 0.4150 0.3900 0.4150 107,300 +0.02(+6.41%)
Jan 21, 2020 0.4250 0.4500 0.3700 0.3900 300,965 -0.04(-9.30%)
Jan 20, 2020 0.4050 0.4300 0.4050 0.4300 21,751 +0.02(+4.88%)
Jan 17, 2020 0.4050 0.4100 0.4000 0.4100 95,259 +0.00(+0.00%)
Jan 16, 2020 0.4100 0.4200 0.4050 0.4100 35,426 +0.00(+1.23%)
Jan 15, 2020 0.4350 0.4350 0.3950 0.4050 157,744 -0.02(-4.71%)
Jan 14, 2020 0.4150 0.4250 0.4050 0.4250 106,850 +0.01(+2.41%)
Jan 13, 2020 0.4300 0.4300 0.4150 0.4150 74,846 -0.02(-4.60%)
Jan 10, 2020 0.4250 0.4350 0.4250 0.4350 7,501 +0.01(+1.16%)
Jan 09, 2020 0.4150 0.4300 0.4150 0.4300 25,651 +0.01(+2.38%)
Jan 08, 2020 0.4400 0.4400 0.4100 0.4200 122,830 -0.02(-4.55%)
Jan 07, 2020 0.4750 0.4750 0.4350 0.4400 74,004 -0.04(-8.33%)
Jan 06, 2020 0.4750 0.4800 0.4750 0.4800 28,783 -0.01(-1.03%)
Jan 03, 2020 0.4750 0.4850 0.4700 0.4850 50,658 +0.02(+5.43%)
Jan 02, 2020 0.4700 0.4700 0.4600 0.4600 15,660 +0.00(+0.00%)
Dec 31, 2019 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Dec 30, 2019 0.4650 0.4700 0.4650 0.4700 11,380 +0.01(+2.17%)
Dec 27, 2019 0.4650 0.4650 0.4550 0.4600 71,560 +0.00(+0.00%)
Dec 24, 2019 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
Dec 23, 2019 0.4350 0.4350 0.4000 0.4200 289,025 +0.01(+1.20%)
Dec 20, 2019 0.4400 0.4400 0.4100 0.4150 165,568 -0.02(-4.60%)
Dec 19, 2019 0.4400 0.4500 0.4350 0.4350 30,220 -0.02(-3.33%)
Dec 18, 2019 0.4400 0.4600 0.4350 0.4500 60,900 +0.02(+3.45%)
Dec 17, 2019 0.4700 0.4700 0.4200 0.4350 160,863 -0.03(-6.45%)
Dec 16, 2019 0.4700 0.4850 0.4650 0.4650 101,563 +0.00(+0.00%)
Dec 13, 2019 0.4700 0.4800 0.4650 0.4650 28,500 -0.00(-1.06%)
Dec 12, 2019 0.4650 0.4800 0.4650 0.4700 26,016 +0.00(+1.08%)
Dec 11, 2019 0.4650 0.4700 0.4550 0.4650 71,910 -0.00(-1.06%)
Dec 10, 2019 0.4650 0.4750 0.4650 0.4700 41,222 +0.00(+0.00%)
Dec 09, 2019 0.4850 0.4850 0.4650 0.4700 80,000 -0.01(-2.08%)
Dec 06, 2019 0.4750 0.5000 0.4700 0.4800 137,401 +0.01(+2.13%)
Dec 05, 2019 0.4850 0.4850 0.4700 0.4700 111,059 -0.01(-1.05%)
Dec 04, 2019 0.4900 0.4900 0.4750 0.4750 135,436 -0.02(-3.06%)
Dec 03, 2019 0.4800 0.4900 0.4750 0.4900 46,797 +0.01(+2.08%)
Dec 02, 2019 0.5000 0.5000 0.4750 0.4800 147,142 -0.02(-4.00%)
Nov 29, 2019 0.4950 0.5100 0.4750 0.5000 188,206 -0.01(-1.96%)
Nov 28, 2019 0.5300 0.5400 0.5100 0.5100 70,621 -0.01(-1.92%)
Nov 27, 2019 0.5100 0.5200 0.4900 0.5200 102,870 +0.01(+1.96%)
Nov 26, 2019 0.5000 0.5200 0.4900 0.5100 126,214 +0.02(+3.03%)
Nov 25, 2019 0.4950 0.4950 0.4900 0.4950 22,107 +0.00(+0.00%)
Nov 22, 2019 0.5000 0.5000 0.4950 0.4950 31,229 -0.01(-1.00%)
Nov 21, 2019 0.4900 0.5100 0.4850 0.5000 113,271 +0.01(+1.01%)
Nov 20, 2019 0.4900 0.4950 0.4900 0.4950 23,401 +0.01(+1.02%)
Nov 19, 2019 0.5000 0.5000 0.4900 0.4900 43,200 -0.01(-2.00%)
Nov 18, 2019 0.5000 0.5100 0.5000 0.5000 63,500 -0.01(-1.96%)
Nov 15, 2019 0.5000 0.5100 0.5000 0.5100 33,700 +0.00(+0.00%)
Nov 14, 2019 0.5400 0.5400 0.5000 0.5100 141,171 -0.03(-5.56%)
Nov 13, 2019 0.5300 0.5400 0.5300 0.5400 60,435 +0.01(+1.89%)
Nov 12, 2019 0.5500 0.5500 0.5300 0.5300 11,500 -0.01(-1.85%)
Nov 11, 2019 0.5400 0.5400 0.5400 0.5400 21,605 +0.00(+0.00%)
Nov 08, 2019 0.5600 0.5600 0.5400 0.5400 25,334 -0.01(-1.82%)
Nov 07, 2019 0.5400 0.5500 0.5400 0.5500 11,500 +0.01(+1.85%)
Nov 06, 2019 0.5300 0.5400 0.5300 0.5400 17,800 -0.01(-1.82%)
Nov 05, 2019 0.5500 0.5700 0.5400 0.5500 60,700 +0.01(+1.85%)
Nov 04, 2019 0.5400 0.5400 0.5300 0.5400 13,715 +0.00(+0.00%)
Nov 01, 2019 0.5400 0.5400 0.5300 0.5400 31,385 +0.00(+0.00%)
Oct 31, 2019 0.5300 0.5400 0.5300 0.5400 43,766 +0.00(+0.00%)
Oct 30, 2019 0.5300 0.5400 0.5200 0.5400 24,500 +0.01(+1.89%)
Oct 29, 2019 0.5200 0.5300 0.5000 0.5300 189,363 +0.00(+0.00%)
Oct 28, 2019 0.5400 0.5400 0.5100 0.5300 53,966 +0.01(+1.92%)
Oct 25, 2019 0.5300 0.5300 0.5200 0.5200 36,363 -0.02(-3.70%)
Oct 24, 2019 0.5400 0.5400 0.5200 0.5400 57,200 +0.00(+0.00%)
Oct 23, 2019 0.5400 0.5400 0.5400 0.5400 37,100 +0.00(+0.00%)
Oct 22, 2019 0.5300 0.5400 0.5300 0.5400 337,826 +0.02(+3.85%)
Oct 21, 2019 0.5400 0.5400 0.5100 0.5200 76,680 -0.02(-3.70%)
Oct 18, 2019 0.5200 0.5400 0.5200 0.5400 95,870 +0.00(+0.00%)
Oct 17, 2019 0.5600 0.5600 0.5400 0.5400 88,075 +0.00(+0.00%)
Oct 16, 2019 0.5400 0.5600 0.5400 0.5400 675,000 +0.01(+1.89%)
Oct 15, 2019 0.5800 0.5900 0.5300 0.5300 437,379 -0.06(-10.17%)
Oct 11, 2019 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Oct 10, 2019 0.6300 0.6400 0.5500 0.6000 412,075 -0.01(-1.64%)
Oct 09, 2019 0.5900 0.6500 0.5900 0.6100 162,520 +0.07(+12.96%)
Oct 04, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Oct 03, 2019 0.5500 0.5700 0.5300 0.5500 76,980 +0.01(+1.85%)
Oct 02, 2019 0.5200 0.5400 0.5100 0.5400 93,116 +0.03(+5.88%)
Oct 01, 2019 0.5200 0.5200 0.5100 0.5100 33,580 +0.02(+3.03%)
Sep 30, 2019 0.5200 0.5300 0.4950 0.4950 62,000 -0.02(-2.94%)
Sep 27, 2019 0.5500 0.5500 0.5000 0.5100 58,702 -0.03(-5.56%)
Sep 26, 2019 0.5300 0.5900 0.5300 0.5400 66,452 +0.02(+3.85%)
Sep 25, 2019 0.5100 0.5200 0.5100 0.5200 32,523 +0.00(+0.00%)
Sep 24, 2019 0.5000 0.5200 0.5000 0.5200 45,000 +0.00(+0.00%)
Sep 23, 2019 0.4900 0.5200 0.4900 0.5200 110,400 +0.03(+5.05%)
Sep 20, 2019 0.4950 0.4950 0.4900 0.4950 25,720 +0.01(+1.02%)
Sep 19, 2019 0.4800 0.4900 0.4800 0.4900 81,200 +0.01(+2.08%)
Sep 18, 2019 0.4900 0.5200 0.4800 0.4800 64,183 +0.00(+0.00%)
Sep 17, 2019 0.4800 0.4800 0.4800 0.4800 16,814 +0.00(+0.00%)
Sep 16, 2019 0.4950 0.4950 0.4750 0.4800 44,790 -0.02(-4.00%)
Sep 13, 2019 0.5000 0.5000 0.5000 0.5000 14,800 +0.00(+0.00%)
Sep 12, 2019 0.5100 0.5100 0.5000 0.5000 37,529 +0.01(+2.04%)
Sep 11, 2019 0.5000 0.5000 0.4850 0.4900 50,330 -0.02(-3.92%)
Sep 10, 2019 0.5000 0.5100 0.5000 0.5100 19,000 +0.01(+2.00%)
Sep 09, 2019 0.5000 0.5000 0.4850 0.5000 36,836 -0.01(-1.96%)
Sep 06, 2019 0.5200 0.5200 0.5100 0.5100 25,738 -0.01(-1.92%)
Sep 05, 2019 0.5100 0.5200 0.5100 0.5200 14,500 +0.01(+1.96%)
Sep 04, 2019 0.4900 0.5100 0.4900 0.5100 23,300 +0.03(+6.25%)
Sep 03, 2019 0.5000 0.5000 0.4750 0.4800 64,676 -0.02(-4.00%)
Aug 30, 2019 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Aug 29, 2019 0.5400 0.5400 0.5200 0.5200 49,499 -0.01(-1.89%)
Aug 28, 2019 0.5300 0.5400 0.5300 0.5300 33,750 -0.01(-1.85%)
Aug 27, 2019 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
Aug 26, 2019 0.5400 0.5400 0.5400 0.5400 35,000 +0.01(+1.89%)
Aug 23, 2019 0.5400 0.5400 0.5300 0.5300 32,100 -0.02(-3.64%)
Aug 22, 2019 0.5500 0.5500 0.5500 0.5500 1,350 +0.01(+1.85%)
Aug 21, 2019 0.5400 0.5400 0.5400 0.5400 12,500 +0.01(+1.89%)
Aug 20, 2019 0.5500 0.5500 0.5200 0.5300 55,665 +0.00(+0.00%)
Aug 19, 2019 0.5600 0.5600 0.5300 0.5300 61,000 -0.03(-5.36%)
Aug 16, 2019 0.5600 0.5600 0.5500 0.5600 72,582 +0.00(+0.00%)
Aug 15, 2019 0.5700 0.5800 0.5600 0.5600 79,850 -0.01(-1.75%)
Aug 14, 2019 0.5700 0.5700 0.5500 0.5700 41,999 +0.01(+1.79%)
Aug 13, 2019 0.5800 0.5800 0.5600 0.5600 23,000 -0.04(-6.67%)
Aug 12, 2019 0.5600 0.6000 0.5600 0.6000 112,077 +0.05(+9.09%)
Aug 09, 2019 0.5900 0.5900 0.5500 0.5500 64,000 -0.03(-5.17%)
Aug 08, 2019 0.5700 0.5800 0.5700 0.5800 21,500 +0.01(+1.75%)
Aug 07, 2019 0.5600 0.5700 0.5500 0.5700 89,032 +0.01(+1.79%)
Aug 06, 2019 0.5800 0.5800 0.5500 0.5600 127,700 -0.02(-3.45%)
Aug 02, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 01, 2019 0.5900 0.5900 0.5800 0.5800 45,325 -0.02(-3.33%)
Jul 31, 2019 0.6000 0.6000 0.5900 0.6000 33,241 +0.01(+1.69%)
Jul 30, 2019 0.5900 0.5900 0.5900 0.5900 38,820 +0.00(+0.00%)
Jul 29, 2019 0.6200 0.6200 0.5900 0.5900 24,000 -0.01(-1.67%)
Jul 26, 2019 0.6000 0.6100 0.5800 0.6000 70,450 +0.00(+0.00%)
Jul 25, 2019 0.5900 0.6100 0.5900 0.6000 29,600 +0.01(+1.69%)
Jul 24, 2019 0.6200 0.6200 0.5800 0.5900 108,191 -0.04(-6.35%)
Jul 23, 2019 0.6200 0.6400 0.6200 0.6300 19,650 -0.01(-1.56%)
Jul 22, 2019 0.6300 0.6400 0.6300 0.6400 32,000 +0.01(+1.59%)
Jul 19, 2019 0.6200 0.6300 0.6200 0.6300 11,500 +0.02(+3.28%)
Jul 18, 2019 0.6300 0.6300 0.6100 0.6100 58,400 -0.02(-3.17%)
Jul 17, 2019 0.6300 0.6300 0.6300 0.6300 23,800 -0.01(-1.56%)
Jul 16, 2019 0.6400 0.6500 0.6300 0.6400 93,684 +0.02(+3.23%)
Jul 15, 2019 0.6000 0.6300 0.6000 0.6200 80,848 +0.02(+3.33%)
Jul 12, 2019 0.6000 0.6100 0.5900 0.6000 78,450 +0.01(+1.69%)
Jul 11, 2019 0.5700 0.5900 0.5700 0.5900 48,950 +0.01(+1.72%)
Jul 10, 2019 0.5800 0.6000 0.5600 0.5800 91,248 +0.01(+1.75%)
Jul 09, 2019 0.6000 0.6000 0.5700 0.5700 27,000 -0.03(-5.00%)
Jul 08, 2019 0.5800 0.6000 0.5800 0.6000 65,300 +0.04(+7.14%)
Jul 05, 2019 0.5600 0.5700 0.5600 0.5600 36,500 -0.01(-1.75%)
Jul 04, 2019 0.5800 0.5800 0.5700 0.5700 11,002 +0.00(+0.00%)
Jul 03, 2019 0.5600 0.5700 0.5500 0.5700 12,500 +0.01(+1.79%)
Jul 02, 2019 0.5500 0.5600 0.5400 0.5600 48,592 +0.01(+1.82%)
Jun 28, 2019 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jun 27, 2019 0.5300 0.5300 0.5300 0.5300 19,100 +0.00(+0.00%)
Jun 26, 2019 0.5300 0.5400 0.5200 0.5300 29,500 +0.01(+1.92%)
Jun 25, 2019 0.5400 0.5400 0.5200 0.5200 83,219 -0.02(-3.70%)
Jun 24, 2019 0.5500 0.5500 0.5400 0.5400 34,100 +0.00(+0.00%)
Jun 21, 2019 0.5500 0.5500 0.5400 0.5400 83,438 +0.00(+0.00%)
Jun 20, 2019 0.5800 0.5800 0.5300 0.5400 240,513 -0.01(-1.82%)
Jun 19, 2019 0.5500 0.5500 0.5400 0.5500 22,000 +0.01(+1.85%)
Jun 18, 2019 0.5300 0.5400 0.5300 0.5400 66,265 +0.01(+1.89%)
Jun 17, 2019 0.5600 0.5600 0.5300 0.5300 90,564 -0.02(-3.64%)
Jun 14, 2019 0.5600 0.5700 0.5500 0.5500 108,900 +0.00(+0.00%)
Jun 13, 2019 0.5500 0.5500 0.5500 0.5500 9,500 -0.01(-1.79%)
Jun 12, 2019 0.5700 0.5700 0.5600 0.5600 44,731 -0.02(-3.45%)
Jun 11, 2019 0.5700 0.5800 0.5700 0.5800 37,050 +0.01(+1.75%)
Jun 10, 2019 0.5800 0.5800 0.5700 0.5700 27,360 +0.00(+0.00%)
Jun 07, 2019 0.5800 0.5800 0.5700 0.5700 19,133 -0.01(-1.72%)
Jun 06, 2019 0.6000 0.6000 0.5800 0.5800 13,714 +0.00(+0.00%)
Jun 05, 2019 0.6400 0.6400 0.5800 0.5800 141,021 -0.05(-7.94%)
Jun 04, 2019 0.6500 0.6700 0.6100 0.6300 351,875 +0.07(+12.50%)
Jun 03, 2019 0.5500 0.5600 0.5400 0.5600 66,000 +0.02(+3.70%)
May 31, 2019 0.5500 0.5600 0.5400 0.5400 103,596 +0.00(+0.00%)
May 30, 2019 0.5500 0.5500 0.5400 0.5400 41,016 -0.01(-1.82%)
May 29, 2019 0.5400 0.5500 0.5400 0.5500 70,135 +0.00(+0.00%)
May 28, 2019 0.5500 0.5600 0.5400 0.5500 55,545 -0.01(-1.79%)
May 27, 2019 0.5700 0.5700 0.5600 0.5600 116,638 +0.00(+0.00%)
May 24, 2019 0.5700 0.5800 0.5600 0.5600 148,353 -0.01(-1.75%)
May 23, 2019 0.5800 0.5800 0.5700 0.5700 27,969 -0.01(-1.72%)
May 22, 2019 0.5800 0.5800 0.5700 0.5800 77,876 +0.01(+1.75%)
May 21, 2019 0.6100 0.6100 0.5700 0.5700 252,940 -0.03(-5.00%)
May 17, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 16, 2019 0.6000 0.6300 0.6000 0.6000 178,150 +0.00(+0.00%)
May 15, 2019 0.5800 0.6100 0.5800 0.6000 314,878 +0.03(+5.26%)
May 14, 2019 0.5700 0.5800 0.5400 0.5700 332,794 +0.01(+1.79%)
May 13, 2019 0.6000 0.6000 0.5500 0.5600 420,625 -0.03(-5.08%)
May 10, 2019 0.6500 0.6500 0.5900 0.5900 346,348 -0.07(-10.61%)
May 09, 2019 0.6900 0.6900 0.6500 0.6600 299,122 -0.05(-7.04%)
May 08, 2019 0.7000 0.7200 0.7000 0.7100 121,867 +0.01(+1.43%)
May 07, 2019 0.7400 0.7400 0.6900 0.7000 93,022 -0.03(-4.11%)
May 06, 2019 0.7600 0.7700 0.7300 0.7300 210,796 -0.01(-1.35%)
May 03, 2019 0.7100 0.7400 0.7100 0.7400 149,216 +0.03(+4.23%)
May 02, 2019 0.6700 0.7200 0.6700 0.7100 186,984 +0.04(+5.97%)
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.