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

Alio Gold Corp (NY: ALO )

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, 2019 0.6804 0.6883 0.6751 0.6883 14,265 +0.01(+1.22%)
Apr 29, 2019 0.6900 0.7000 0.6800 0.6800 59,669 -0.02(-2.80%)
Apr 26, 2019 0.6954 0.7045 0.6926 0.6996 108,600 +0.00(+0.09%)
Apr 25, 2019 0.7000 0.7000 0.6954 0.6990 15,772 +0.01(+0.76%)
Apr 24, 2019 0.6710 0.6975 0.6710 0.6937 61,413 +0.02(+2.29%)
Apr 23, 2019 0.6701 0.6892 0.6701 0.6782 77,284 +0.01(+0.79%)
Apr 22, 2019 0.6800 0.6910 0.6700 0.6729 172,774 -0.01(-1.36%)
Apr 18, 2019 0.7000 0.7143 0.6800 0.6822 213,900 -0.02(-3.17%)
Apr 17, 2019 0.7220 0.7286 0.7045 0.7045 66,615 -0.02(-2.76%)
Apr 16, 2019 0.7050 0.7352 0.7045 0.7245 88,955 +0.02(+2.14%)
Apr 15, 2019 0.7375 0.7412 0.7045 0.7093 65,812 -0.03(-3.82%)
Apr 12, 2019 0.7550 0.7599 0.7375 0.7375 112,900 -0.02(-2.25%)
Apr 11, 2019 0.7600 0.7714 0.7350 0.7545 87,496 -0.03(-4.28%)
Apr 10, 2019 0.7790 0.7999 0.7700 0.7882 75,597 -0.00(-0.15%)
Apr 09, 2019 0.8100 0.8100 0.7751 0.7894 71,006 -0.00(-0.34%)
Apr 08, 2019 0.7815 0.8220 0.7450 0.7921 344,217 +0.05(+6.42%)
Apr 05, 2019 0.7200 0.7539 0.7161 0.7443 66,000 +0.02(+3.35%)
Apr 04, 2019 0.6900 0.7280 0.6900 0.7202 87,908 +0.01(+1.92%)
Apr 03, 2019 0.7000 0.7175 0.6908 0.7066 103,732 +0.01(+1.42%)
Apr 02, 2019 0.7000 0.7035 0.6908 0.6967 240,498 -0.00(-0.47%)
Apr 01, 2019 0.7100 0.7300 0.7000 0.7000 168,874 -0.02(-2.63%)
Mar 29, 2019 0.7330 0.7497 0.7189 0.7189 83,100 -0.01(-1.95%)
Mar 28, 2019 0.7201 0.7616 0.7200 0.7332 255,654 +0.01(+1.82%)
Mar 27, 2019 0.7320 0.7499 0.7201 0.7201 127,039 -0.02(-2.69%)
Mar 26, 2019 0.7400 0.7501 0.7395 0.7400 116,892 -0.01(-1.21%)
Mar 25, 2019 0.7510 0.7630 0.7382 0.7491 204,272 +0.00(+0.15%)
Mar 22, 2019 0.7600 0.7701 0.7367 0.7480 235,200 -0.01(-1.58%)
Mar 21, 2019 0.7800 0.7800 0.7500 0.7600 191,844 -0.00(-0.01%)
Mar 20, 2019 0.7400 0.7856 0.7347 0.7601 167,826 +0.02(+2.11%)
Mar 19, 2019 0.7450 0.7518 0.7400 0.7444 124,920 -0.01(-0.68%)
Mar 18, 2019 0.7600 0.7638 0.7423 0.7495 188,533 -0.01(-1.32%)
Mar 15, 2019 0.7800 0.7848 0.7507 0.7595 179,000 -0.00(-0.56%)
Mar 14, 2019 0.7600 0.7789 0.7600 0.7638 169,066 -0.03(-3.29%)
Mar 13, 2019 0.8200 0.8419 0.7700 0.7898 507,644 -0.05(-6.32%)
Mar 12, 2019 0.8241 0.8491 0.8241 0.8431 60,846 +0.01(+1.41%)
Mar 11, 2019 0.8599 0.8599 0.8026 0.8314 91,294 -0.01(-1.20%)
Mar 08, 2019 0.8610 0.8699 0.8200 0.8415 164,000 +0.02(+2.50%)
Mar 07, 2019 0.8240 0.8467 0.8000 0.8210 127,559 +0.00(+0.00%)
Mar 06, 2019 0.8452 0.8452 0.8100 0.8210 116,267 -0.02(-2.86%)
Mar 05, 2019 0.8500 0.8598 0.8279 0.8452 150,898 +0.00(+0.38%)
Mar 04, 2019 0.8150 0.8539 0.8000 0.8420 82,227 -0.00(-0.12%)
Mar 01, 2019 0.8730 0.8950 0.8400 0.8430 177,200 -0.06(-6.75%)
Feb 28, 2019 0.8950 0.9109 0.8671 0.9040 68,686 -0.00(-0.10%)
Feb 27, 2019 0.9255 0.9262 0.8949 0.9049 93,687 -0.03(-3.04%)
Feb 26, 2019 0.9780 0.9780 0.9175 0.9333 101,471 -0.01(-0.71%)
Feb 25, 2019 1.000 1.000 0.9300 0.9400 98,008 -0.04(-4.37%)
Feb 22, 2019 0.9850 1.020 0.9600 0.9830 135,000 +0.01(+0.81%)
Feb 21, 2019 0.9310 0.9806 0.9000 0.9751 289,363 +0.02(+1.57%)
Feb 20, 2019 1.020 1.030 0.9500 0.9600 278,062 -0.03(-3.03%)
Feb 19, 2019 0.9000 1.020 0.8900 0.9900 694,894 +0.10(+11.86%)
Feb 15, 2019 0.8000 0.8970 0.7900 0.8850 426,700 +0.08(+10.62%)
Feb 14, 2019 0.8000 0.8040 0.7831 0.8000 185,538 -0.00(-0.35%)
Feb 13, 2019 0.8040 0.8040 0.7801 0.8028 115,394 -0.00(-0.09%)
Feb 12, 2019 0.8000 0.8059 0.7799 0.8035 52,475 +0.03(+3.68%)
Feb 11, 2019 0.7983 0.8100 0.7750 0.7750 88,281 -0.04(-4.32%)
Feb 08, 2019 0.8000 0.8200 0.7800 0.8100 422,600 +0.02(+2.94%)
Feb 07, 2019 0.7900 0.7999 0.7641 0.7869 134,750 -0.01(-1.51%)
Feb 06, 2019 0.8200 0.8200 0.7900 0.7990 93,096 -0.01(-0.98%)
Feb 05, 2019 0.8020 0.8254 0.7900 0.8069 169,322 -0.00(-0.38%)
Feb 04, 2019 0.8500 0.8600 0.7941 0.8100 163,508 -0.03(-3.57%)
Feb 01, 2019 0.8650 0.8700 0.8250 0.8400 173,400 -0.02(-2.33%)
Jan 31, 2019 0.8440 0.8955 0.8300 0.8600 385,842 +0.02(+2.74%)
Jan 30, 2019 0.8100 0.8400 0.7819 0.8371 301,057 +0.03(+3.35%)
Jan 29, 2019 0.7900 0.8200 0.7800 0.8100 273,405 +0.03(+3.85%)
Jan 28, 2019 0.8100 0.8300 0.7600 0.7800 319,835 -0.02(-2.50%)
Jan 25, 2019 0.7700 0.8100 0.7600 0.8000 269,200 +0.05(+6.67%)
Jan 24, 2019 0.7400 0.7600 0.7400 0.7500 160,246 +0.01(+1.35%)
Jan 23, 2019 0.7457 0.7576 0.7400 0.7400 124,656 -0.01(-1.40%)
Jan 22, 2019 0.7750 0.7750 0.7500 0.7505 215,582 -0.02(-3.16%)
Jan 18, 2019 0.8200 0.8200 0.7700 0.7750 284,600 -0.04(-4.32%)
Jan 17, 2019 0.8200 0.8500 0.8000 0.8100 310,756 -0.04(-4.44%)
Jan 16, 2019 0.9100 0.9100 0.7999 0.8476 359,687 -0.06(-6.79%)
Jan 15, 2019 0.9410 0.9500 0.9000 0.9093 162,900 -0.05(-4.73%)
Jan 14, 2019 0.9500 0.9771 0.9399 0.9544 393,761 +0.02(+2.07%)
Jan 11, 2019 0.9840 0.9900 0.9350 0.9350 114,000 -0.03(-3.32%)
Jan 10, 2019 1.000 1.008 0.9350 0.9671 130,201 -0.02(-2.31%)
Jan 09, 2019 0.9800 1.050 0.9601 0.9900 325,963 +0.01(+1.02%)
Jan 08, 2019 0.9600 1.010 0.9500 0.9800 121,988 -0.01(-1.00%)
Jan 07, 2019 0.9800 1.048 0.9800 0.9899 140,859 -0.00(-0.01%)
Jan 04, 2019 1.060 1.070 0.9300 0.9900 330,300 -0.03(-3.41%)
Jan 03, 2019 0.9598 1.040 0.9552 1.025 394,380 +0.09(+10.22%)
Jan 02, 2019 0.8112 0.9500 0.8112 0.9300 343,441 +0.09(+10.71%)
Dec 31, 2018 0.8700 0.8700 0.8400 0.8400 195,200 -0.02(-2.33%)
Dec 28, 2018 0.8400 0.8700 0.8400 0.8600 126,400 +0.03(+3.58%)
Dec 27, 2018 0.8600 0.8600 0.8011 0.8303 265,838 +0.01(+0.89%)
Dec 26, 2018 0.7800 0.8600 0.7791 0.8230 389,724 +0.04(+5.51%)
Dec 24, 2018 0.7300 0.7900 0.7300 0.7800 224,800 +0.04(+5.41%)
Dec 21, 2018 0.7800 0.7800 0.7200 0.7400 570,000 -0.02(-2.77%)
Dec 20, 2018 0.7019 0.7781 0.6981 0.7611 643,127 +0.07(+10.00%)
Dec 19, 2018 0.6950 0.7251 0.6693 0.6919 86,100 +0.01(+1.01%)
Dec 18, 2018 0.6700 0.6932 0.6536 0.6850 126,234 +0.03(+5.01%)
Dec 17, 2018 0.6510 0.6982 0.6500 0.6523 177,166 -0.03(-4.07%)
Dec 14, 2018 0.6800 0.7000 0.6700 0.6800 206,400 +0.00(+0.25%)
Dec 13, 2018 0.6993 0.7141 0.6701 0.6783 150,575 -0.03(-4.46%)
Dec 12, 2018 0.6800 0.7300 0.6800 0.7100 38,319 +0.02(+2.90%)
Dec 11, 2018 0.6970 0.7236 0.6900 0.6900 108,060 -0.00(-0.48%)
Dec 10, 2018 0.7177 0.7388 0.6900 0.6933 66,599 -0.04(-5.03%)
Dec 07, 2018 0.7200 0.7500 0.6800 0.7300 274,600 +0.02(+2.57%)
Dec 06, 2018 0.7200 0.7259 0.6900 0.7117 212,835 -0.01(-1.15%)
Dec 04, 2018 0.7300 0.7500 0.7100 0.7200 124,000 -0.02(-2.69%)
Dec 03, 2018 0.7150 0.7597 0.7101 0.7399 141,119 +0.02(+3.34%)
Nov 30, 2018 0.7310 0.7310 0.7050 0.7160 87,200 -0.02(-2.09%)
Nov 29, 2018 0.7500 0.7500 0.7292 0.7313 39,167 +0.01(+0.72%)
Nov 28, 2018 0.7034 0.7360 0.6799 0.7261 122,954 +0.02(+3.46%)
Nov 27, 2018 0.7220 0.7499 0.6725 0.7018 132,156 -0.04(-5.95%)
Nov 26, 2018 0.7500 0.7650 0.7241 0.7462 130,785 -0.00(-0.51%)
Nov 23, 2018 0.7400 0.7500 0.7100 0.7500 46,800 +0.01(+0.89%)
Nov 21, 2018 0.7434 0.7434 0.7434 0 +0.05(+7.57%)
Nov 20, 2018 0.6600 0.7099 0.6386 0.6911 234,417 +0.02(+2.40%)
Nov 19, 2018 0.6500 0.6848 0.6500 0.6749 94,125 +0.01(+2.26%)
Nov 16, 2018 0.6600 0.6900 0.6600 0.6600 100,900 +0.00(+0.61%)
Nov 15, 2018 0.6919 0.6919 0.6518 0.6560 202,151 -0.03(-3.78%)
Nov 14, 2018 0.6300 0.7000 0.6300 0.6818 159,557 +0.05(+8.22%)
Nov 13, 2018 0.6734 0.6931 0.6300 0.6300 390,329 -0.05(-6.72%)
Nov 12, 2018 0.7000 0.7157 0.6700 0.6754 338,951 -0.03(-4.87%)
Nov 09, 2018 0.7500 0.7500 0.7000 0.7100 280,300 -0.01(-1.92%)
Nov 08, 2018 0.8000 0.8100 0.7100 0.7239 502,143 -0.06(-7.38%)
Nov 07, 2018 0.7958 0.8000 0.7729 0.7816 119,747 -0.03(-3.51%)
Nov 06, 2018 0.8000 0.8200 0.7901 0.8100 69,204 +0.01(+1.25%)
Nov 05, 2018 0.7800 0.8012 0.7500 0.8000 124,749 +0.03(+3.90%)
Nov 02, 2018 0.7900 0.8000 0.7700 0.7700 73,600 -0.01(-1.80%)
Nov 01, 2018 0.7200 0.8299 0.7170 0.7841 476,085 +0.07(+10.11%)
Oct 31, 2018 0.7498 0.7498 0.6900 0.7121 421,184 -0.04(-5.04%)
Oct 30, 2018 0.7300 0.7683 0.7274 0.7499 143,149 -0.01(-1.95%)
Oct 29, 2018 0.7300 0.7648 0.7300 0.7648 169,771 +0.01(+1.97%)
Oct 26, 2018 0.7700 0.7900 0.7400 0.7500 137,100 -0.01(-1.29%)
Oct 25, 2018 0.7500 0.7920 0.7400 0.7598 212,919 -0.00(-0.20%)
Oct 24, 2018 0.8100 0.8107 0.7505 0.7613 168,359 -0.04(-4.54%)
Oct 23, 2018 0.7900 0.8347 0.7860 0.7975 143,912 +0.03(+3.57%)
Oct 22, 2018 0.7854 0.7999 0.7404 0.7700 182,310 -0.03(-3.14%)
Oct 19, 2018 0.8000 0.8310 0.7950 0.7950 64,300 +0.00(+0.44%)
Oct 18, 2018 0.8548 0.8548 0.7915 0.7915 236,751 -0.02(-2.78%)
Oct 17, 2018 0.8493 0.8597 0.8120 0.8141 57,026 -0.02(-2.28%)
Oct 16, 2018 0.8500 0.8700 0.8300 0.8331 133,967 +0.01(+0.99%)
Oct 15, 2018 0.8500 0.8986 0.8048 0.8249 463,913 +0.02(+2.47%)
Oct 12, 2018 0.8500 0.8500 0.7880 0.8050 341,500 -0.02(-2.48%)
Oct 11, 2018 0.7250 0.8448 0.7250 0.8255 373,881 +0.11(+14.65%)
Oct 10, 2018 0.7233 0.7462 0.7170 0.7200 65,553 -0.01(-1.37%)
Oct 09, 2018 0.7500 0.7579 0.7170 0.7300 164,937 -0.03(-3.69%)
Oct 08, 2018 0.7300 0.7800 0.7192 0.7580 79,388 +0.03(+3.84%)
Oct 05, 2018 0.7800 0.8000 0.7100 0.7300 201,900 -0.05(-6.92%)
Oct 04, 2018 0.8000 0.8200 0.7801 0.7843 110,272 -0.01(-1.22%)
Oct 03, 2018 0.8100 0.8300 0.7940 0.7940 130,862 -0.01(-1.16%)
Oct 02, 2018 0.8096 0.8200 0.7901 0.8033 251,009 +0.01(+1.68%)
Oct 01, 2018 0.8360 0.8360 0.7900 0.7900 252,547 -0.01(-1.25%)
Sep 28, 2018 0.8000 0.8300 0.7800 0.8000 275,800 +0.03(+3.49%)
Sep 27, 2018 0.7600 0.7861 0.7600 0.7730 129,472 +0.00(+0.56%)
Sep 26, 2018 0.7488 0.7768 0.7429 0.7687 209,099 +0.02(+2.30%)
Sep 25, 2018 0.7250 0.7580 0.7250 0.7514 124,350 +0.02(+2.11%)
Sep 24, 2018 0.7500 0.7500 0.7268 0.7359 119,073 +0.02(+2.21%)
Sep 21, 2018 0.7600 0.7600 0.7100 0.7200 250,000 -0.04(-5.06%)
Sep 20, 2018 0.7198 0.7600 0.7100 0.7584 204,618 +0.05(+6.91%)
Sep 19, 2018 0.6700 0.7101 0.6700 0.7094 214,081 +0.04(+5.90%)
Sep 18, 2018 0.6800 0.6800 0.6614 0.6699 68,806 -0.00(-0.01%)
Sep 17, 2018 0.6700 0.6797 0.6475 0.6700 217,129 +0.02(+3.08%)
Sep 14, 2018 0.6700 0.6900 0.6500 0.6500 255,900 -0.01(-2.24%)
Sep 13, 2018 0.7200 0.7200 0.6450 0.6649 224,247 -0.01(-1.77%)
Sep 12, 2018 0.6900 0.7000 0.6500 0.6769 290,726 -0.00(-0.60%)
Sep 11, 2018 0.6630 0.6834 0.6400 0.6810 147,232 +0.02(+3.01%)
Sep 10, 2018 0.6400 0.6680 0.6400 0.6611 178,024 +0.01(+1.71%)
Sep 07, 2018 0.6300 0.6700 0.6300 0.6500 402,300 +0.02(+2.36%)
Sep 06, 2018 0.6800 0.6800 0.6300 0.6350 209,081 +0.01(+0.79%)
Sep 05, 2018 0.6750 0.6835 0.6260 0.6300 319,916 -0.05(-6.67%)
Sep 04, 2018 0.6800 0.6900 0.6559 0.6750 390,073 -0.01(-1.80%)
Aug 31, 2018 0.6874 0.6874 0.6874 0 -0.01(-1.79%)
Aug 30, 2018 0.7100 0.7122 0.6397 0.6999 1,164,319 -0.00(-0.01%)
Aug 29, 2018 0.7400 0.7400 0.6971 0.7000 321,084 -0.01(-1.09%)
Aug 28, 2018 0.7700 0.7700 0.7000 0.7077 642,945 -0.03(-3.67%)
Aug 27, 2018 0.7600 0.7640 0.7200 0.7347 191,268 -0.02(-2.04%)
Aug 24, 2018 0.7400 0.7600 0.7200 0.7500 297,500 +0.04(+6.14%)
Aug 23, 2018 0.7701 0.8000 0.7000 0.7066 600,128 -0.06(-8.23%)
Aug 22, 2018 0.7718 0.7788 0.7530 0.7700 95,964 +0.00(+0.27%)
Aug 21, 2018 0.7900 0.7941 0.7433 0.7679 138,410 -0.01(-0.84%)
Aug 20, 2018 0.7700 0.7900 0.7315 0.7744 593,722 -0.01(-0.72%)
Aug 17, 2018 0.8000 0.8100 0.7800 0.7800 328,000 -0.01(-1.53%)
Aug 16, 2018 0.8150 0.8150 0.7900 0.7921 173,995 -0.01(-1.44%)
Aug 15, 2018 0.9100 0.9100 0.7908 0.8037 1,071,498 -0.10(-11.47%)
Aug 14, 2018 0.9200 0.9440 0.9007 0.9078 209,008 -0.02(-1.88%)
Aug 13, 2018 1.080 1.100 0.9100 0.9252 1,507,183 -0.12(-11.89%)
Aug 10, 2018 1.240 1.245 1.020 1.050 969,700 -0.21(-16.67%)
Aug 09, 2018 1.230 1.330 1.230 1.260 117,917 +0.03(+2.44%)
Aug 08, 2018 1.260 1.280 1.230 1.230 219,549 -0.04(-3.15%)
Aug 07, 2018 1.350 1.350 1.270 1.270 205,677 -0.08(-5.93%)
Aug 06, 2018 1.360 1.360 1.330 1.350 72,038 +0.00(+0.00%)
Aug 03, 2018 1.350 1.370 1.350 1.350 124,300 +0.00(+0.00%)
Aug 02, 2018 1.350 1.380 1.350 1.350 58,801 -0.02(-1.46%)
Aug 01, 2018 1.400 1.400 1.370 1.370 35,663 -0.02(-1.44%)
Jul 31, 2018 1.360 1.400 1.350 1.390 59,361 +0.02(+1.46%)
Jul 30, 2018 1.400 1.400 1.350 1.370 182,787 -0.03(-2.14%)
Jul 27, 2018 1.420 1.430 1.390 1.400 65,500 -0.01(-0.71%)
Jul 26, 2018 1.420 1.440 1.390 1.410 293,331 -0.01(-0.70%)
Jul 25, 2018 1.425 1.426 1.400 1.420 66,507 +0.01(+0.71%)
Jul 24, 2018 1.420 1.430 1.400 1.410 87,112 -0.01(-0.70%)
Jul 23, 2018 1.430 1.430 1.400 1.420 33,112 -0.01(-0.70%)
Jul 20, 2018 1.420 1.433 1.413 1.430 64,736 +0.03(+2.14%)
Jul 19, 2018 1.420 1.420 1.370 1.400 129,314 -0.04(-2.78%)
Jul 18, 2018 1.470 1.470 1.430 1.440 84,867 -0.01(-0.69%)
Jul 17, 2018 1.500 1.500 1.420 1.450 173,688 +0.00(+0.00%)
Jul 16, 2018 1.470 1.520 1.440 1.450 128,035 +0.00(+0.00%)
Jul 13, 2018 1.450 1.460 1.440 1.450 65,074 +0.00(+0.00%)
Jul 12, 2018 1.500 1.510 1.430 1.450 199,435 -0.04(-2.68%)
Jul 11, 2018 1.550 1.550 1.480 1.490 129,295 -0.07(-4.49%)
Jul 10, 2018 1.600 1.600 1.550 1.560 73,161 -0.03(-1.89%)
Jul 09, 2018 1.610 1.610 1.550 1.590 135,345 +0.03(+1.92%)
Jul 06, 2018 1.590 1.630 1.550 1.560 167,858 -0.01(-0.64%)
Jul 05, 2018 1.550 1.570 1.510 1.570 192,308 +0.10(+6.80%)
Jul 03, 2018 1.470 1.470 1.470 0 +0.03(+2.08%)
Jul 02, 2018 1.460 1.470 1.430 1.440 53,113 -0.02(-1.37%)
Jun 29, 2018 1.470 1.460 83,317 +0.06(+4.00%)
Jun 28, 2018 1.440 1.440 1.400 1.404 104,319 -0.03(-1.83%)
Jun 27, 2018 1.480 1.490 1.410 1.430 152,341 -0.05(-3.38%)
Jun 26, 2018 1.430 1.490 1.410 1.480 197,549 +0.06(+4.23%)
Jun 25, 2018 1.380 1.459 1.380 1.420 196,074 +0.04(+2.90%)
Jun 22, 2018 1.330 1.394 1.330 1.380 126,044 +0.05(+3.76%)
Jun 21, 2018 1.340 1.350 1.320 1.330 133,766 -0.02(-1.48%)
Jun 20, 2018 1.400 1.400 1.320 1.350 269,786 -0.03(-2.17%)
Jun 19, 2018 1.390 1.390 1.350 1.380 173,785 -0.01(-0.72%)
Jun 18, 2018 1.410 1.410 1.371 1.390 147,607 +0.00(+0.00%)
Jun 15, 2018 1.430 1.360 1.390 273,267 -0.04(-2.80%)
Jun 14, 2018 1.440 1.460 1.351 1.430 417,484 -0.02(-1.38%)
Jun 13, 2018 1.500 1.500 1.430 1.450 215,469 -0.01(-0.68%)
Jun 12, 2018 1.500 1.520 1.450 1.460 263,203 -0.03(-2.01%)
Jun 11, 2018 1.540 1.560 1.490 1.490 194,113 -0.05(-3.25%)
Jun 08, 2018 1.590 1.600 1.500 1.540 356,774 -0.06(-3.75%)
Jun 07, 2018 1.630 1.655 1.596 1.600 110,556 -0.04(-2.44%)
Jun 06, 2018 1.620 1.640 80,180 +0.03(+1.86%)
Jun 05, 2018 1.600 1.620 1.584 1.610 101,393 -0.01(-0.72%)
Jun 04, 2018 1.700 1.700 1.610 1.622 114,621 -0.06(-3.48%)
Jun 01, 2018 1.650 1.700 1.640 1.680 80,045 +0.02(+1.20%)
May 31, 2018 1.710 1.720 1.650 1.660 262,567 -0.05(-2.92%)
May 30, 2018 1.750 1.770 1.710 1.710 177,880 -0.04(-2.29%)
May 29, 2018 1.780 1.780 1.700 1.750 187,131 +0.02(+1.16%)
May 25, 2018 1.730 1.730 1.730 0 -0.06(-3.35%)
May 24, 2018 1.750 1.810 1.740 1.790 110,293 +0.04(+2.29%)
May 23, 2018 1.790 1.790 1.750 1.750 80,855 -0.03(-1.96%)
May 22, 2018 1.790 1.840 1.780 1.785 68,353 -0.01(-0.28%)
May 21, 2018 1.810 1.810 1.770 1.790 77,559 -0.02(-1.10%)
May 18, 2018 1.790 1.820 1.790 1.810 48,109 +0.01(+0.56%)
May 17, 2018 1.830 1.850 1.790 1.800 103,083 -0.03(-1.64%)
May 16, 2018 1.820 1.880 1.780 1.830 159,641 +0.00(+0.00%)
May 15, 2018 1.880 1.920 1.821 1.830 297,778 -0.09(-4.69%)
May 14, 2018 1.910 1.960 1.910 1.920 42,057 -0.01(-0.52%)
May 11, 2018 1.980 1.983 1.910 1.930 121,886 -0.05(-2.53%)
May 10, 2018 1.990 2.030 1.960 1.980 102,595 +0.00(+0.00%)
May 09, 2018 1.910 2.010 1.881 1.980 174,609 +0.07(+3.66%)
May 08, 2018 1.990 1.990 1.880 1.910 141,678 -0.04(-2.05%)
May 07, 2018 1.950 2.000 1.940 1.950 37,132 +0.00(+0.00%)
May 04, 2018 1.900 1.990 1.900 1.950 66,488 +0.03(+1.56%)
May 03, 2018 1.910 1.920 1.900 1.920 84,831 +0.02(+1.05%)
May 02, 2018 1.880 1.930 1.870 1.900 107,379 +0.01(+0.53%)
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.