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

Lithium Corp (OP: LTUM )

0.0333 +0.0013 (+4.06%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 31, 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 0.1011 0.1137 0.0907 0.1074 115,000 -0.00(-0.09%)
May 28, 2020 0.1075 0.1200 0.0925 0.1075 399,892 -0.00(-2.27%)
May 27, 2020 0.0895 0.1100 0.0895 0.1100 727,893 +0.02(+26.44%)
May 26, 2020 0.0890 0.0890 0.0850 0.0870 40,956 +0.00(+2.35%)
May 22, 2020 0.0895 0.0895 0.0850 0.0850 56,100 +0.00(+2.41%)
May 21, 2020 0.0825 0.0890 0.0800 0.0830 111,390 +0.00(+3.75%)
May 20, 2020 0.0845 0.0890 0.0800 0.0800 58,057 -0.00(-1.84%)
May 19, 2020 0.0840 0.0850 0.0815 0.0815 7,188 -0.00(-4.12%)
May 18, 2020 0.0900 0.0900 0.0815 0.0850 100,286 -0.00(-1.05%)
May 15, 2020 0.0855 0.0950 0.0830 0.0859 20,700 -0.01(-9.58%)
May 14, 2020 0.0999 0.0999 0.0800 0.0950 130,016 +0.00(+5.44%)
May 13, 2020 0.0710 0.0925 0.0700 0.0901 194,681 +0.02(+26.90%)
May 12, 2020 0.0710 0.0805 0.0710 0.0710 37,871 -0.01(-7.79%)
May 11, 2020 0.0835 0.0900 0.0720 0.0770 160,351 -0.00(-0.65%)
May 08, 2020 0.0730 0.0835 0.0730 0.0775 10,600 -0.00(-2.02%)
May 07, 2020 0.0813 0.0813 0.0790 0.0791 17,033 +0.00(+0.13%)
May 06, 2020 0.0790 0.0790 0.0790 0.0790 2,000 -0.00(-0.63%)
May 05, 2020 0.0810 0.0810 0.0700 0.0795 21,000 +0.00(+0.00%)
May 04, 2020 0.0787 0.0835 0.0785 0.0795 115,347 +0.00(+0.25%)
May 01, 2020 0.0849 0.0849 0.0785 0.0793 3,200 -0.00(-2.10%)
Apr 30, 2020 0.0798 0.0827 0.0785 0.0810 14,645 +0.00(+2.53%)
Apr 29, 2020 0.0820 0.0835 0.0788 0.0790 56,356 -0.00(-1.25%)
Apr 28, 2020 0.0850 0.0850 0.0800 0.0800 25,239 +0.00(+0.00%)
Apr 27, 2020 0.0760 0.0900 0.0760 0.0800 8,681 -0.01(-5.88%)
Apr 24, 2020 0.0850 0.0920 0.0770 0.0850 58,400 +0.00(+3.03%)
Apr 23, 2020 0.0875 0.0875 0.0700 0.0825 36,538 -0.00(-3.51%)
Apr 22, 2020 0.0783 0.0963 0.0750 0.0855 196,109 +0.00(+0.59%)
Apr 21, 2020 0.0850 0.0870 0.0755 0.0850 73,214 -0.00(-0.47%)
Apr 20, 2020 0.0890 0.0890 0.0755 0.0854 109,650 +0.00(+0.47%)
Apr 17, 2020 0.0800 0.0945 0.0800 0.0850 2,100 -0.00(-5.56%)
Apr 16, 2020 0.1000 0.1000 0.0800 0.0900 65,970 -0.00(-2.91%)
Apr 15, 2020 0.0900 0.0975 0.0900 0.0927 13,917 +0.01(+5.94%)
Apr 14, 2020 0.0875 0.0875 0.0875 0.0875 3,415 +0.01(+11.46%)
Apr 13, 2020 0.0780 0.0979 0.0780 0.0785 12,058 +0.00(+0.64%)
Apr 09, 2020 0.0780 0.0980 0.0780 0.0780 102,900 -0.00(-2.50%)
Apr 08, 2020 0.0771 0.0800 0.0771 0.0800 24,972 +0.00(+3.90%)
Apr 07, 2020 0.0760 0.1000 0.0760 0.0770 25,350 -0.00(-2.53%)
Apr 06, 2020 0.0900 0.0900 0.0770 0.0790 81,847 -0.01(-12.22%)
Apr 03, 2020 0.0770 0.0900 0.0770 0.0900 16,400 +0.01(+12.50%)
Apr 02, 2020 0.0770 0.0900 0.0770 0.0800 57,796 -0.01(-5.88%)
Apr 01, 2020 0.0908 0.0908 0.0770 0.0850 35,825 +0.00(+2.41%)
Mar 31, 2020 0.0808 0.0900 0.0808 0.0830 9,867 +0.00(+3.11%)
Mar 30, 2020 0.0803 0.0907 0.0800 0.0805 14,305 -0.00(-1.83%)
Mar 27, 2020 0.0960 0.0960 0.0711 0.0820 26,400 +0.00(+0.00%)
Mar 26, 2020 0.0900 0.1000 0.0820 0.0820 108,993 -0.01(-9.29%)
Mar 25, 2020 0.1000 0.1000 0.0815 0.0904 47,390 +0.00(+0.56%)
Mar 24, 2020 0.0900 0.0900 0.0815 0.0899 42,934 -0.00(-0.11%)
Mar 23, 2020 0.0720 0.0989 0.0720 0.0900 18,550 +0.01(+11.11%)
Mar 20, 2020 0.0782 0.0900 0.0782 0.0810 44,400 +0.00(+3.45%)
Mar 19, 2020 0.0670 0.0783 0.0670 0.0783 55,951 +0.01(+8.00%)
Mar 18, 2020 0.0783 0.0784 0.0690 0.0725 69,762 -0.01(-9.26%)
Mar 17, 2020 0.0884 0.0884 0.0700 0.0799 71,747 +0.00(+0.13%)
Mar 16, 2020 0.0805 0.0998 0.0700 0.0798 168,846 -0.02(-20.12%)
Mar 13, 2020 0.0933 0.1004 0.0833 0.0999 233,700 +0.00(+5.16%)
Mar 12, 2020 0.0990 0.1020 0.0913 0.0950 171,531 -0.01(-5.00%)
Mar 11, 2020 0.1100 0.1100 0.0914 0.1000 151,654 -0.02(-17.63%)
Mar 10, 2020 0.1010 0.1300 0.1000 0.1214 104,504 +0.02(+21.28%)
Mar 09, 2020 0.1200 0.1250 0.1001 0.1001 113,031 -0.02(-14.44%)
Mar 06, 2020 0.1470 0.1470 0.1055 0.1170 70,200 +0.00(+1.74%)
Mar 05, 2020 0.1200 0.1300 0.1150 0.1150 51,586 -0.02(-13.53%)
Mar 04, 2020 0.1300 0.1400 0.1180 0.1330 27,863 +0.01(+10.83%)
Mar 03, 2020 0.1490 0.1490 0.1150 0.1200 156,148 -0.01(-7.69%)
Mar 02, 2020 0.1000 0.1400 0.1000 0.1300 897,362 +0.03(+30.13%)
Feb 28, 2020 0.1000 0.1050 0.0910 0.0999 129,000 -0.01(-9.18%)
Feb 27, 2020 0.1010 0.1340 0.0950 0.1100 284,265 +0.01(+4.76%)
Feb 26, 2020 0.1050 0.1050 0.1010 0.1050 78,661 -0.00(-3.67%)
Feb 25, 2020 0.1160 0.1295 0.1010 0.1090 217,667 -0.01(-9.17%)
Feb 24, 2020 0.1274 0.1298 0.1200 0.1200 56,932 -0.01(-7.69%)
Feb 21, 2020 0.1440 0.1440 0.1200 0.1300 69,900 +0.00(+0.39%)
Feb 20, 2020 0.1250 0.1340 0.1213 0.1295 101,776 +0.00(+0.00%)
Feb 19, 2020 0.1200 0.1340 0.1180 0.1295 72,837 -0.00(-1.89%)
Feb 18, 2020 0.1325 0.1400 0.1250 0.1320 238,784 -0.01(-8.97%)
Feb 14, 2020 0.1300 0.1480 0.1175 0.1450 167,700 +0.03(+26.09%)
Feb 13, 2020 0.1600 0.1600 0.1051 0.1150 267,814 +0.01(+9.52%)
Feb 12, 2020 0.1500 0.1500 0.1010 0.1050 485,534 -0.01(-12.50%)
Feb 11, 2020 0.1255 0.1288 0.1030 0.1200 140,181 -0.01(-4.00%)
Feb 10, 2020 0.0990 0.1363 0.0990 0.1250 326,083 +0.02(+24.38%)
Feb 07, 2020 0.1060 0.1060 0.0980 0.1005 25,500 -0.01(-5.19%)
Feb 06, 2020 0.1070 0.1070 0.0900 0.1060 370,107 +0.01(+16.48%)
Feb 05, 2020 0.1000 0.1000 0.0760 0.0910 253,818 +0.00(+1.11%)
Feb 04, 2020 0.0893 0.1049 0.0710 0.0900 620,013 +0.00(+0.67%)
Feb 03, 2020 0.0830 0.1100 0.0810 0.0894 274,267 +0.00(+5.18%)
Jan 31, 2020 0.0918 0.1000 0.0752 0.0850 693,400 +0.00(+2.29%)
Jan 30, 2020 0.0900 0.1080 0.0810 0.0831 569,020 -0.01(-7.67%)
Jan 29, 2020 0.0850 0.0998 0.0800 0.0900 204,456 -0.01(-9.91%)
Jan 28, 2020 0.1100 0.1120 0.0850 0.0999 201,883 -0.01(-9.18%)
Jan 27, 2020 0.1271 0.1389 0.1020 0.1100 563,487 -0.02(-16.03%)
Jan 24, 2020 0.1312 0.1430 0.1310 0.1310 164,700 -0.01(-9.03%)
Jan 23, 2020 0.1390 0.1500 0.1210 0.1440 574,227 -0.01(-4.00%)
Jan 22, 2020 0.1775 0.1800 0.1341 0.1500 1,022,711 -0.03(-17.13%)
Jan 21, 2020 0.1500 0.1989 0.1179 0.1810 2,689,211 +0.06(+44.80%)
Jan 17, 2020 0.1380 0.1390 0.1000 0.1250 665,200 -0.01(-8.76%)
Jan 16, 2020 0.1200 0.1440 0.1150 0.1370 530,757 +0.02(+19.13%)
Jan 15, 2020 0.1100 0.1390 0.0725 0.1150 378,372 +0.01(+15.00%)
Jan 14, 2020 0.0900 0.1000 0.0725 0.1000 147,442 +0.02(+32.45%)
Jan 13, 2020 0.0700 0.0810 0.0700 0.0755 203,523 +0.00(+2.72%)
Jan 10, 2020 0.0688 0.0762 0.0680 0.0735 58,700 -0.01(-6.84%)
Jan 09, 2020 0.0600 0.0808 0.0596 0.0789 360,849 +0.02(+37.22%)
Jan 08, 2020 0.0510 0.0575 0.0500 0.0575 205,721 +0.01(+12.75%)
Jan 07, 2020 0.0510 0.0540 0.0510 0.0510 103,058 -0.00(-5.56%)
Jan 06, 2020 0.0512 0.0540 0.0510 0.0540 14,488 +0.00(+0.00%)
Jan 03, 2020 0.0520 0.0550 0.0510 0.0540 36,200 +0.00(+2.86%)
Jan 02, 2020 0.0515 0.0600 0.0515 0.0525 214,660 +0.00(+1.94%)
Dec 31, 2019 0.0515 0.0560 0.0515 0.0515 55,900 -0.00(-0.96%)
Dec 30, 2019 0.0510 0.0560 0.0510 0.0520 67,152 +0.00(+1.96%)
Dec 27, 2019 0.0525 0.0550 0.0510 0.0510 51,900 +0.00(+0.00%)
Dec 26, 2019 0.0570 0.0570 0.0510 0.0510 15,800 -0.00(-7.27%)
Dec 24, 2019 0.0511 0.0550 0.0511 0.0550 29,200 +0.00(+7.84%)
Dec 23, 2019 0.0500 0.0530 0.0500 0.0510 46,250 +0.00(+2.00%)
Dec 20, 2019 0.0535 0.0550 0.0500 0.0500 54,600 -0.00(-9.09%)
Dec 19, 2019 0.0512 0.0550 0.0512 0.0550 23,700 +0.00(+4.76%)
Dec 18, 2019 0.0510 0.0560 0.0510 0.0525 66,529 +0.00(+3.96%)
Dec 17, 2019 0.0590 0.0590 0.0500 0.0505 66,645 -0.01(-14.41%)
Dec 16, 2019 0.0520 0.0590 0.0520 0.0590 35,115 +0.01(+13.46%)
Dec 13, 2019 0.0520 0.0520 0.0520 0.0520 26,900 -0.00(-1.89%)
Dec 12, 2019 0.0530 0.0575 0.0530 0.0530 47,926 -0.01(-10.17%)
Dec 11, 2019 0.0560 0.0600 0.0535 0.0590 136,337 +0.00(+6.31%)
Dec 10, 2019 0.0610 0.0610 0.0555 0.0555 48,994 -0.01(-9.02%)
Dec 09, 2019 0.0590 0.0610 0.0590 0.0610 33,471 +0.00(+3.39%)
Dec 06, 2019 0.0525 0.0610 0.0525 0.0590 103,900 +0.01(+10.49%)
Dec 05, 2019 0.0525 0.0610 0.0525 0.0534 21,600 -0.01(-10.25%)
Dec 04, 2019 0.0520 0.0600 0.0520 0.0595 26,777 +0.00(+4.39%)
Dec 03, 2019 0.0613 0.0613 0.0570 0.0570 37,400 +0.00(+0.88%)
Dec 02, 2019 0.0620 0.0650 0.0555 0.0565 70,870 -0.01(-11.72%)
Nov 29, 2019 0.0620 0.0640 0.0620 0.0640 8,100 +0.00(+2.56%)
Nov 27, 2019 0.0645 0.0645 0.0570 0.0624 52,000 -0.00(-2.95%)
Nov 26, 2019 0.0600 0.0700 0.0500 0.0643 79,600 +0.00(+4.55%)
Nov 25, 2019 0.0635 0.0700 0.0600 0.0615 131,175 +0.00(+1.65%)
Nov 22, 2019 0.0610 0.0750 0.0602 0.0605 11,000 -0.01(-7.63%)
Nov 21, 2019 0.0870 0.0870 0.0600 0.0655 2,948 -0.01(-11.49%)
Nov 20, 2019 0.0740 0.0740 0.0642 0.0740 42,878 +0.01(+18.97%)
Nov 19, 2019 0.0740 0.0740 0.0610 0.0622 31,679 +0.00(+2.81%)
Nov 18, 2019 0.0525 0.0740 0.0520 0.0605 112,515 +0.00(+0.83%)
Nov 15, 2019 0.0660 0.0700 0.0525 0.0600 37,400 -0.01(-13.04%)
Nov 14, 2019 0.0485 0.0690 0.0485 0.0690 87,925 +0.01(+25.45%)
Nov 13, 2019 0.0655 0.0655 0.0484 0.0550 55,395 -0.00(-6.78%)
Nov 12, 2019 0.0530 0.0590 0.0520 0.0590 90,842 +0.01(+11.32%)
Nov 11, 2019 0.0480 0.0590 0.0480 0.0530 108,257 +0.00(+10.42%)
Nov 08, 2019 0.0500 0.0545 0.0475 0.0480 13,800 -0.00(-4.95%)
Nov 07, 2019 0.0550 0.0550 0.0505 0.0505 16,780 -0.00(-8.18%)
Nov 06, 2019 0.0520 0.0550 0.0500 0.0550 32,222 +0.00(+10.00%)
Nov 05, 2019 0.0550 0.0550 0.0500 0.0500 93,269 -0.00(-9.09%)
Nov 04, 2019 0.0531 0.0550 0.0531 0.0550 74,603 +0.00(+3.58%)
Nov 01, 2019 0.0532 0.0550 0.0531 0.0531 36,200 -0.00(-3.45%)
Oct 31, 2019 0.0550 0.0550 0.0501 0.0550 33,730 +0.00(+0.00%)
Oct 30, 2019 0.0600 0.0600 0.0501 0.0550 107,925 -0.00(-8.33%)
Oct 29, 2019 0.0530 0.0600 0.0530 0.0600 8,790 +0.01(+14.29%)
Oct 28, 2019 0.0600 0.0670 0.0511 0.0525 54,466 -0.01(-21.64%)
Oct 25, 2019 0.0501 0.0680 0.0501 0.0670 77,300 +0.01(+21.82%)
Oct 24, 2019 0.0600 0.0600 0.0550 0.0550 42,745 -0.00(-1.79%)
Oct 23, 2019 0.0550 0.0578 0.0550 0.0560 15,862 +0.00(+1.82%)
Oct 22, 2019 0.0585 0.0600 0.0550 0.0550 15,833 -0.01(-10.57%)
Oct 21, 2019 0.0570 0.0615 0.0550 0.0615 57,462 +0.00(+7.89%)
Oct 18, 2019 0.0556 0.0570 0.0556 0.0570 4,900 -0.00(-2.73%)
Oct 17, 2019 0.0622 0.0630 0.0550 0.0586 22,653 +0.00(+6.55%)
Oct 16, 2019 0.0555 0.0587 0.0550 0.0550 22,658 -0.00(-4.01%)
Oct 15, 2019 0.0601 0.0601 0.0550 0.0573 17,308 -0.00(-3.70%)
Oct 14, 2019 0.0625 0.0680 0.0520 0.0595 54,245 +0.01(+17.82%)
Oct 11, 2019 0.0550 0.0645 0.0505 0.0505 6,700 +0.00(+1.00%)
Oct 10, 2019 0.0608 0.0631 0.0500 0.0500 57,959 -0.01(-17.36%)
Oct 09, 2019 0.0630 0.0740 0.0605 0.0605 63,558 -0.00(-0.82%)
Oct 08, 2019 0.0626 0.0650 0.0610 0.0610 42,438 -0.00(-4.69%)
Oct 07, 2019 0.0771 0.0771 0.0640 0.0640 40,600 -0.01(-14.09%)
Oct 04, 2019 0.0650 0.0745 0.0650 0.0745 73,600 +0.01(+11.19%)
Oct 03, 2019 0.0625 0.0690 0.0625 0.0670 179,558 +0.00(+7.20%)
Oct 02, 2019 0.0660 0.0660 0.0600 0.0625 3,181 +0.00(+3.31%)
Oct 01, 2019 0.0651 0.0651 0.0605 0.0605 21,700 -0.01(-10.50%)
Sep 30, 2019 0.0660 0.0676 0.0617 0.0676 48,550 +0.00(+5.62%)
Sep 27, 2019 0.0640 0.0690 0.0640 0.0640 24,800 -0.00(-2.74%)
Sep 26, 2019 0.0658 0.0658 0.0658 0.0658 2,000 +0.00(+7.87%)
Sep 25, 2019 0.0700 0.0700 0.0600 0.0610 116,475 +0.00(+0.00%)
Sep 24, 2019 0.0650 0.0700 0.0610 0.0610 40,547 -0.01(-13.48%)
Sep 23, 2019 0.0725 0.0725 0.0650 0.0705 29,953 -0.00(-2.76%)
Sep 20, 2019 0.0700 0.0725 0.0610 0.0725 29,800 +0.00(+0.00%)
Sep 19, 2019 0.0700 0.0725 0.0663 0.0725 51,275 +0.01(+11.54%)
Sep 18, 2019 0.0755 0.0810 0.0605 0.0650 74,875 -0.01(-16.99%)
Sep 17, 2019 0.0640 0.0810 0.0630 0.0783 107,390 +0.01(+20.46%)
Sep 16, 2019 0.0700 0.0700 0.0610 0.0650 130,200 -0.01(-7.14%)
Sep 13, 2019 0.0800 0.0800 0.0700 0.0700 25,800 -0.00(-6.67%)
Sep 12, 2019 0.0700 0.0800 0.0700 0.0750 57,250 +0.00(+7.14%)
Sep 11, 2019 0.0775 0.0775 0.0700 0.0700 22,770 -0.01(-9.68%)
Sep 10, 2019 0.0770 0.0800 0.0700 0.0775 53,150 +0.00(+2.65%)
Sep 09, 2019 0.0700 0.0840 0.0700 0.0755 61,310 +0.01(+7.86%)
Sep 06, 2019 0.0850 0.0850 0.0690 0.0700 47,900 -0.01(-17.45%)
Sep 05, 2019 0.0700 0.0848 0.0616 0.0848 81,040 +0.01(+13.07%)
Sep 04, 2019 0.0750 0.0750 0.0700 0.0750 7,680 +0.00(+3.02%)
Sep 03, 2019 0.0800 0.0800 0.0700 0.0728 15,550 -0.00(-2.93%)
Aug 30, 2019 0.0700 0.0750 0.0700 0.0750 9,900 +0.00(+7.14%)
Aug 29, 2019 0.0705 0.0799 0.0700 0.0700 16,773 -0.01(-12.50%)
Aug 28, 2019 0.0750 0.0800 0.0700 0.0800 35,431 +0.01(+6.67%)
Aug 27, 2019 0.0775 0.0775 0.0750 0.0750 6,500 -0.00(-6.02%)
Aug 26, 2019 0.0751 0.0800 0.0750 0.0798 107,450 +0.00(+6.40%)
Aug 23, 2019 0.0800 0.0850 0.0710 0.0750 59,600 +0.00(+0.00%)
Aug 22, 2019 0.0790 0.0790 0.0750 0.0750 17,077 -0.00(-5.06%)
Aug 21, 2019 0.0800 0.0800 0.0723 0.0790 5,123 -0.00(-1.25%)
Aug 20, 2019 0.0850 0.0850 0.0700 0.0800 274,090 -0.00(-4.19%)
Aug 19, 2019 0.0835 0.0850 0.0835 0.0835 51,745 -0.00(-0.36%)
Aug 16, 2019 0.0825 0.0850 0.0825 0.0838 5,700 +0.00(+1.58%)
Aug 15, 2019 0.0825 0.0825 0.0825 0.0825 6,000 +0.00(+0.00%)
Aug 14, 2019 0.0825 0.0825 0.0825 0.0825 1,272 -0.00(-1.32%)
Aug 13, 2019 0.0852 0.0900 0.0826 0.0836 35,372 -0.00(-1.65%)
Aug 12, 2019 0.0801 0.0900 0.0801 0.0850 33,371 +0.00(+6.12%)
Aug 09, 2019 0.0755 0.0955 0.0755 0.0801 47,200 +0.00(+0.13%)
Aug 08, 2019 0.0801 0.0825 0.0800 0.0800 9,925 +0.00(+0.00%)
Aug 07, 2019 0.0820 0.0820 0.0800 0.0800 12,000 -0.01(-5.88%)
Aug 06, 2019 0.0820 0.0850 0.0820 0.0850 7,790 +0.00(+3.66%)
Aug 05, 2019 0.0899 0.0900 0.0820 0.0820 53,653 -0.00(-3.53%)
Aug 02, 2019 0.0899 0.0899 0.0850 0.0850 2,900 +0.00(+0.00%)
Aug 01, 2019 0.0850 0.0899 0.0850 0.0850 15,953 -0.00(-3.19%)
Jul 31, 2019 0.0900 0.0908 0.0855 0.0878 20,651 -0.01(-7.58%)
Jul 30, 2019 0.1020 0.1020 0.0800 0.0950 64,347 +0.01(+5.56%)
Jul 29, 2019 0.0950 0.0960 0.0883 0.0900 20,449 -0.01(-5.26%)
Jul 26, 2019 0.0930 0.0950 0.0856 0.0950 19,000 +0.00(+2.15%)
Jul 25, 2019 0.0950 0.0951 0.0930 0.0930 46,200 -0.00(-2.11%)
Jul 24, 2019 0.1000 0.1010 0.0950 0.0950 28,363 -0.01(-5.00%)
Jul 23, 2019 0.1000 0.1003 0.1000 0.1000 27,010 -0.00(-0.99%)
Jul 22, 2019 0.1000 0.1010 0.0900 0.1010 76,950 +0.01(+6.88%)
Jul 19, 2019 0.0900 0.0945 0.0900 0.0945 63,400 +0.00(+5.00%)
Jul 18, 2019 0.1020 0.1020 0.0877 0.0900 44,305 -0.01(-10.00%)
Jul 17, 2019 0.0916 0.1000 0.0858 0.1000 40,100 +0.01(+7.53%)
Jul 16, 2019 0.0950 0.0950 0.0880 0.0930 26,016 +0.00(+3.33%)
Jul 15, 2019 0.0850 0.0900 0.0820 0.0900 245,033 +0.01(+6.76%)
Jul 12, 2019 0.0830 0.0843 0.0830 0.0843 22,000 -0.01(-11.26%)
Jul 11, 2019 0.0765 0.0950 0.0765 0.0950 57,555 +0.01(+15.71%)
Jul 10, 2019 0.0954 0.1000 0.0821 0.0821 31,000 -0.01(-12.66%)
Jul 09, 2019 0.0935 0.1000 0.0770 0.0940 57,633 -0.01(-7.84%)
Jul 08, 2019 0.0860 0.1020 0.0818 0.1020 109,781 +0.03(+36.00%)
Jul 05, 2019 0.0778 0.0778 0.0750 0.0750 3,000 -0.00(-0.13%)
Jul 03, 2019 0.0701 0.0860 0.0701 0.0751 42,300 -0.00(-5.89%)
Jul 02, 2019 0.0760 0.0850 0.0750 0.0798 49,843 -0.00(-1.72%)
Jul 01, 2019 0.0900 0.0900 0.0755 0.0812 50,730 -0.00(-1.34%)
Jun 28, 2019 0.0889 0.0889 0.0800 0.0823 45,600 -0.01(-7.42%)
Jun 27, 2019 0.0701 0.0889 0.0701 0.0889 15,800 +0.00(+1.60%)
Jun 26, 2019 0.1000 0.1000 0.0710 0.0875 55,760 -0.01(-7.01%)
Jun 25, 2019 0.0850 0.1000 0.0850 0.0941 104,006 +0.00(+4.56%)
Jun 24, 2019 0.0850 0.0900 0.0850 0.0900 8,110 +0.00(+2.86%)
Jun 21, 2019 0.0850 0.0900 0.0850 0.0875 181,800 +0.01(+6.32%)
Jun 20, 2019 0.0823 0.0840 0.0750 0.0823 148,343 +0.01(+9.73%)
Jun 19, 2019 0.0844 0.0844 0.0707 0.0750 77,714 -0.01(-11.66%)
Jun 18, 2019 0.0824 0.0849 0.0743 0.0849 17,856 +0.01(+14.57%)
Jun 17, 2019 0.0824 0.0824 0.0726 0.0741 28,226 -0.01(-11.68%)
Jun 14, 2019 0.0741 0.0839 0.0705 0.0839 8,100 +0.00(+4.88%)
Jun 13, 2019 0.0749 0.0819 0.0601 0.0800 138,305 +0.00(+0.25%)
Jun 12, 2019 0.0600 0.0848 0.0600 0.0798 44,084 +0.00(+1.01%)
Jun 11, 2019 0.0705 0.0848 0.0705 0.0790 139,660 -0.01(-5.95%)
Jun 10, 2019 0.0579 0.0840 0.0572 0.0840 256,863 +0.03(+46.85%)
Jun 07, 2019 0.0736 0.0860 0.0572 0.0572 59,800 -0.01(-17.34%)
Jun 06, 2019 0.0755 0.0870 0.0692 0.0692 36,574 -0.01(-12.41%)
Jun 05, 2019 0.0813 0.0899 0.0510 0.0790 276,115 -0.01(-12.12%)
Jun 04, 2019 0.0944 0.0944 0.0899 0.0899 16,056 +0.00(+2.16%)
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.