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, 2020 0.6400 0.7116 0.6400 0.6899 192,043 -0.02(-2.83%)
Apr 29, 2020 0.7000 0.7201 0.6850 0.7100 86,321 +0.00(+0.01%)
Apr 28, 2020 0.7000 0.7100 0.6800 0.7099 111,281 +0.01(+1.41%)
Apr 27, 2020 0.6900 0.7100 0.6600 0.7000 173,133 +0.04(+6.12%)
Apr 24, 2020 0.6807 0.6899 0.6503 0.6596 120,000 -0.01(-1.33%)
Apr 23, 2020 0.6600 0.6988 0.6515 0.6685 292,876 +0.03(+4.45%)
Apr 22, 2020 0.6202 0.6589 0.6101 0.6400 213,855 +0.03(+4.92%)
Apr 21, 2020 0.6000 0.6200 0.6000 0.6100 45,616 -0.01(-1.93%)
Apr 20, 2020 0.5800 0.6304 0.5800 0.6220 54,178 +0.03(+5.25%)
Apr 17, 2020 0.6075 0.6400 0.5601 0.5910 162,700 -0.04(-6.19%)
Apr 16, 2020 0.6100 0.6356 0.6100 0.6300 71,465 +0.02(+3.70%)
Apr 15, 2020 0.6100 0.6688 0.5931 0.6075 225,368 -0.06(-9.17%)
Apr 14, 2020 0.6370 0.7215 0.6317 0.6688 470,267 +0.05(+7.87%)
Apr 13, 2020 0.5200 0.6300 0.5200 0.6200 567,281 +0.08(+14.60%)
Apr 09, 2020 0.5145 0.5498 0.5100 0.5410 123,000 +0.05(+10.41%)
Apr 08, 2020 0.4900 0.5100 0.4800 0.4900 76,460 -0.01(-2.00%)
Apr 07, 2020 0.5000 0.5200 0.4950 0.5000 156,502 +0.00(+0.00%)
Apr 06, 2020 0.4636 0.5134 0.4636 0.5000 314,964 +0.01(+3.07%)
Apr 03, 2020 0.4823 0.5049 0.4721 0.4851 151,400 +0.01(+1.10%)
Apr 02, 2020 0.4533 0.5059 0.4533 0.4798 150,785 +0.02(+3.52%)
Apr 01, 2020 0.5189 0.5197 0.4581 0.4635 198,696 -0.02(-4.43%)
Mar 31, 2020 0.4850 0.5197 0.4850 0.4850 125,730 -0.01(-1.12%)
Mar 30, 2020 0.5000 0.5189 0.4777 0.4905 230,182 -0.01(-1.11%)
Mar 27, 2020 0.5201 0.5271 0.4960 0.4960 112,300 -0.04(-7.32%)
Mar 26, 2020 0.5500 0.5779 0.5250 0.5352 191,471 -0.01(-2.69%)
Mar 25, 2020 0.5397 0.5500 0.4587 0.5500 230,234 +0.04(+7.00%)
Mar 24, 2020 0.4584 0.5176 0.4409 0.5140 464,087 +0.11(+28.50%)
Mar 23, 2020 0.3946 0.4160 0.3632 0.4000 265,689 +0.01(+2.54%)
Mar 20, 2020 0.4100 0.4105 0.3900 0.3901 57,700 -0.01(-2.57%)
Mar 19, 2020 0.3981 0.4526 0.3517 0.4004 398,262 +0.00(+0.58%)
Mar 18, 2020 0.4580 0.4580 0.3901 0.3981 252,694 -0.06(-12.52%)
Mar 17, 2020 0.4701 0.5449 0.4222 0.4551 152,364 +0.03(+7.39%)
Mar 16, 2020 0.3000 0.4866 0.2780 0.4238 443,332 -0.05(-9.64%)
Mar 13, 2020 0.5200 0.5210 0.4501 0.4690 304,900 -0.05(-9.98%)
Mar 12, 2020 0.5700 0.5700 0.4401 0.5210 527,473 -0.04(-7.49%)
Mar 11, 2020 0.6000 0.6045 0.5430 0.5632 950,990 -0.03(-4.54%)
Mar 10, 2020 0.5900 0.6096 0.5900 0.5900 273,749 +0.00(+0.00%)
Mar 09, 2020 0.6350 0.6500 0.5630 0.5900 393,028 -0.06(-9.23%)
Mar 06, 2020 0.7221 0.7221 0.6350 0.6500 337,800 -0.03(-4.58%)
Mar 05, 2020 0.7164 0.7164 0.6621 0.6812 296,633 -0.02(-3.02%)
Mar 04, 2020 0.7034 0.7630 0.6800 0.7024 218,528 -0.00(-0.51%)
Mar 03, 2020 0.7169 0.7304 0.6690 0.7060 288,189 +0.01(+0.86%)
Mar 02, 2020 0.6500 0.7590 0.6464 0.7000 253,529 +0.07(+12.00%)
Feb 28, 2020 0.7010 0.7393 0.6112 0.6250 699,700 -0.13(-16.98%)
Feb 27, 2020 0.7800 0.7800 0.7301 0.7528 381,591 -0.03(-3.49%)
Feb 26, 2020 0.7700 0.8000 0.7700 0.7800 147,002 -0.02(-2.17%)
Feb 25, 2020 0.7500 0.8133 0.7500 0.7973 238,980 -0.00(-0.61%)
Feb 24, 2020 0.8258 0.8258 0.7900 0.8022 348,135 +0.02(+2.14%)
Feb 21, 2020 0.8100 0.8288 0.7808 0.7854 438,900 +0.00(+0.10%)
Feb 20, 2020 0.7850 0.7937 0.7600 0.7846 215,899 +0.03(+3.81%)
Feb 19, 2020 0.7828 0.7850 0.7500 0.7558 247,456 -0.01(-0.94%)
Feb 18, 2020 0.7300 0.7772 0.7300 0.7630 304,306 +0.03(+4.53%)
Feb 14, 2020 0.7325 0.7400 0.7176 0.7299 47,400 +0.00(+0.48%)
Feb 13, 2020 0.7200 0.7389 0.7100 0.7264 106,661 +0.02(+3.21%)
Feb 12, 2020 0.7105 0.7305 0.7000 0.7038 51,309 -0.03(-3.67%)
Feb 11, 2020 0.7100 0.7306 0.7100 0.7306 55,892 +0.01(+0.80%)
Feb 10, 2020 0.7300 0.7306 0.7018 0.7248 62,596 -0.01(-1.62%)
Feb 07, 2020 0.7275 0.7499 0.7130 0.7367 76,100 -0.01(-1.77%)
Feb 06, 2020 0.7200 0.7500 0.7100 0.7500 43,600 +0.02(+2.46%)
Feb 05, 2020 0.7170 0.7422 0.7170 0.7320 38,865 +0.01(+1.95%)
Feb 04, 2020 0.7500 0.7558 0.7180 0.7180 89,459 -0.03(-3.99%)
Feb 03, 2020 0.7559 0.7559 0.7361 0.7478 23,250 -0.00(-0.15%)
Jan 31, 2020 0.7309 0.7500 0.7214 0.7489 71,200 +0.02(+2.14%)
Jan 30, 2020 0.7300 0.7400 0.7299 0.7332 54,668 -0.00(-0.53%)
Jan 29, 2020 0.7311 0.7400 0.7280 0.7371 51,458 -0.00(-0.57%)
Jan 28, 2020 0.7800 0.7800 0.7230 0.7413 133,496 -0.02(-2.59%)
Jan 27, 2020 0.7600 0.7760 0.7595 0.7610 70,465 -0.00(-0.03%)
Jan 24, 2020 0.7700 0.7799 0.7500 0.7612 116,900 +0.00(+0.13%)
Jan 23, 2020 0.7828 0.7828 0.7500 0.7602 109,660 -0.00(-0.30%)
Jan 22, 2020 0.7800 0.7800 0.7614 0.7625 120,852 +0.00(+0.33%)
Jan 21, 2020 0.7600 0.7600 0.7500 0.7600 34,800 +0.00(+0.17%)
Jan 17, 2020 0.7600 0.7600 0.7301 0.7587 78,300 -0.00(-0.17%)
Jan 16, 2020 0.7537 0.7674 0.7412 0.7600 111,437 +0.02(+2.70%)
Jan 15, 2020 0.7356 0.7593 0.7311 0.7400 90,718 +0.01(+1.37%)
Jan 14, 2020 0.7500 0.7500 0.7300 0.7300 30,085 -0.01(-1.84%)
Jan 13, 2020 0.7100 0.7600 0.7036 0.7437 118,904 +0.02(+2.41%)
Jan 10, 2020 0.7900 0.7900 0.7101 0.7262 338,300 -0.03(-4.45%)
Jan 09, 2020 0.7700 0.7700 0.7500 0.7600 75,246 -0.01(-1.30%)
Jan 08, 2020 0.7900 0.8000 0.7700 0.7700 205,905 -0.02(-3.13%)
Jan 07, 2020 0.7700 0.7988 0.7500 0.7949 133,544 +0.02(+3.09%)
Jan 06, 2020 0.8390 0.8390 0.7528 0.7711 252,693 -0.04(-4.87%)
Jan 03, 2020 0.8070 0.8300 0.7906 0.8106 177,000 +0.03(+3.92%)
Jan 02, 2020 0.7700 0.8030 0.7700 0.7800 208,424 -0.00(-0.57%)
Dec 31, 2019 0.7800 0.7929 0.7583 0.7845 109,600 +0.01(+1.04%)
Dec 30, 2019 0.7400 0.7951 0.7360 0.7764 313,426 +0.01(+0.84%)
Dec 27, 2019 0.7895 0.7930 0.7501 0.7699 283,600 -0.02(-2.54%)
Dec 26, 2019 0.7500 0.8000 0.7200 0.7900 408,487 +0.05(+6.74%)
Dec 24, 2019 0.7300 0.7500 0.7176 0.7401 111,400 +0.02(+2.79%)
Dec 23, 2019 0.6800 0.7400 0.6800 0.7200 213,863 +0.04(+5.90%)
Dec 20, 2019 0.7065 0.7097 0.6521 0.6799 142,800 +0.02(+3.33%)
Dec 19, 2019 0.6700 0.6712 0.6530 0.6580 67,142 -0.00(-0.47%)
Dec 18, 2019 0.6766 0.6800 0.6545 0.6611 51,635 -0.02(-2.89%)
Dec 17, 2019 0.6500 0.7014 0.6500 0.6808 85,614 -0.01(-1.40%)
Dec 16, 2019 0.7100 0.7317 0.6836 0.6905 147,873 -0.02(-3.02%)
Dec 13, 2019 0.6900 0.7400 0.6900 0.7120 109,200 +0.01(+0.76%)
Dec 12, 2019 0.7550 0.7550 0.7000 0.7066 121,128 -0.01(-1.86%)
Dec 11, 2019 0.6800 0.7290 0.6500 0.7200 313,834 +0.05(+7.54%)
Dec 10, 2019 0.6416 0.6795 0.6414 0.6695 76,945 +0.03(+4.35%)
Dec 09, 2019 0.6235 0.6416 0.6171 0.6416 166,317 +0.02(+2.90%)
Dec 06, 2019 0.6270 0.6416 0.6162 0.6235 254,100 -0.00(-0.24%)
Dec 05, 2019 0.6309 0.6314 0.6248 0.6250 94,318 -0.00(-0.62%)
Dec 04, 2019 0.6525 0.6525 0.6200 0.6289 64,952 +0.01(+1.65%)
Dec 03, 2019 0.6100 0.6499 0.5952 0.6187 264,222 +0.01(+2.21%)
Dec 02, 2019 0.6000 0.6149 0.6000 0.6053 65,731 +0.00(+0.43%)
Nov 29, 2019 0.5920 0.6069 0.5920 0.6027 54,400 +0.01(+1.26%)
Nov 27, 2019 0.5911 0.6099 0.5911 0.5952 19,100 -0.01(-1.49%)
Nov 26, 2019 0.5930 0.6299 0.5900 0.6042 107,454 +0.01(+1.91%)
Nov 25, 2019 0.5900 0.6000 0.5900 0.5929 240,969 -0.00(-0.29%)
Nov 22, 2019 0.5988 0.6151 0.5900 0.5946 57,700 -0.02(-3.44%)
Nov 21, 2019 0.6350 0.6350 0.5970 0.6158 115,833 +0.01(+1.70%)
Nov 20, 2019 0.6110 0.6110 0.6000 0.6055 31,244 -0.00(-0.36%)
Nov 19, 2019 0.6026 0.6086 0.5900 0.6077 80,987 +0.02(+2.98%)
Nov 18, 2019 0.5900 0.6037 0.5900 0.5901 384,820 -0.01(-1.12%)
Nov 15, 2019 0.5900 0.5969 0.5900 0.5968 116,000 +0.00(+0.15%)
Nov 14, 2019 0.5900 0.5993 0.5900 0.5959 64,469 +0.01(+1.00%)
Nov 13, 2019 0.5979 0.5979 0.5852 0.5900 69,044 +0.01(+0.85%)
Nov 12, 2019 0.5701 0.5850 0.5622 0.5850 72,797 +0.01(+2.58%)
Nov 11, 2019 0.5540 0.5950 0.5500 0.5703 107,066 -0.01(-1.57%)
Nov 08, 2019 0.5800 0.6011 0.5569 0.5794 93,500 +0.01(+1.86%)
Nov 07, 2019 0.5900 0.6259 0.5500 0.5688 493,642 -0.06(-9.71%)
Nov 06, 2019 0.6332 0.6350 0.6300 0.6300 55,048 +0.00(+0.00%)
Nov 05, 2019 0.6300 0.6476 0.6300 0.6300 37,799 -0.01(-1.35%)
Nov 04, 2019 0.6500 0.6550 0.6200 0.6386 113,449 -0.01(-1.75%)
Nov 01, 2019 0.6300 0.6580 0.5902 0.6500 227,800 +0.04(+6.56%)
Oct 31, 2019 0.5800 0.6256 0.5800 0.6100 65,877 +0.01(+1.50%)
Oct 30, 2019 0.6120 0.6120 0.5900 0.6010 110,358 -0.01(-1.80%)
Oct 29, 2019 0.6000 0.6316 0.5800 0.6120 97,357 +0.01(+2.00%)
Oct 28, 2019 0.5999 0.6226 0.5885 0.6000 20,336 -0.00(-0.53%)
Oct 25, 2019 0.5900 0.6136 0.5736 0.6032 146,400 +0.03(+5.81%)
Oct 24, 2019 0.5768 0.5855 0.5590 0.5701 118,494 +0.01(+2.35%)
Oct 23, 2019 0.5900 0.6199 0.5570 0.5570 285,655 -0.05(-7.90%)
Oct 22, 2019 0.6069 0.6100 0.5530 0.6048 129,689 -0.01(-1.42%)
Oct 21, 2019 0.6006 0.6189 0.6006 0.6135 222,298 +0.01(+0.97%)
Oct 18, 2019 0.6201 0.6201 0.6076 0.6076 42,000 -0.01(-1.22%)
Oct 17, 2019 0.6150 0.6399 0.6150 0.6151 31,676 -0.00(-0.18%)
Oct 16, 2019 0.6300 0.6314 0.6151 0.6162 40,877 -0.01(-2.14%)
Oct 15, 2019 0.6200 0.6399 0.6200 0.6297 18,562 +0.01(+2.39%)
Oct 14, 2019 0.6150 0.6468 0.6150 0.6150 91,063 -0.01(-1.62%)
Oct 11, 2019 0.6190 0.6370 0.6190 0.6251 52,000 +0.00(+0.58%)
Oct 10, 2019 0.6300 0.6300 0.6109 0.6215 69,177 -0.01(-1.88%)
Oct 09, 2019 0.6289 0.6383 0.6051 0.6334 61,943 +0.02(+3.84%)
Oct 08, 2019 0.6100 0.6419 0.6069 0.6100 134,809 +0.00(+0.00%)
Oct 07, 2019 0.6100 0.6400 0.6100 0.6100 59,528 -0.01(-0.96%)
Oct 04, 2019 0.6100 0.6388 0.6100 0.6159 67,400 +0.00(+0.62%)
Oct 03, 2019 0.6100 0.6301 0.6100 0.6121 136,872 +0.00(+0.28%)
Oct 02, 2019 0.6276 0.6276 0.6030 0.6104 104,648 -0.01(-1.33%)
Oct 01, 2019 0.6102 0.6354 0.5950 0.6186 198,673 -0.00(-0.06%)
Sep 30, 2019 0.6100 0.6400 0.6100 0.6190 75,265 -0.03(-4.11%)
Sep 27, 2019 0.6320 0.6577 0.6301 0.6455 22,600 -0.00(-0.75%)
Sep 26, 2019 0.6613 0.6791 0.6202 0.6504 225,844 -0.02(-2.46%)
Sep 25, 2019 0.6669 0.6986 0.6611 0.6668 117,643 -0.01(-1.64%)
Sep 24, 2019 0.6900 0.6900 0.6664 0.6779 196,495 +0.01(+1.63%)
Sep 23, 2019 0.6700 0.6729 0.6601 0.6670 79,067 +0.00(+0.30%)
Sep 20, 2019 0.6596 0.6730 0.6557 0.6650 116,100 -0.00(-0.15%)
Sep 19, 2019 0.6651 0.6763 0.6502 0.6660 82,473 +0.00(+0.03%)
Sep 18, 2019 0.7000 0.7000 0.6600 0.6658 69,181 -0.03(-4.23%)
Sep 17, 2019 0.6790 0.6997 0.6765 0.6952 50,492 -0.00(-0.60%)
Sep 16, 2019 0.6800 0.7000 0.6800 0.6994 46,195 +0.02(+3.61%)
Sep 13, 2019 0.6900 0.7050 0.6700 0.6750 45,800 -0.02(-2.74%)
Sep 12, 2019 0.6798 0.7167 0.6613 0.6940 123,224 +0.04(+5.79%)
Sep 11, 2019 0.6884 0.6884 0.6557 0.6560 166,361 -0.00(-0.20%)
Sep 10, 2019 0.6664 0.6846 0.6557 0.6573 234,203 -0.00(-0.53%)
Sep 09, 2019 0.6800 0.7010 0.6557 0.6608 197,742 -0.04(-5.73%)
Sep 06, 2019 0.6810 0.7234 0.6701 0.7010 226,600 -0.00(-0.14%)
Sep 05, 2019 0.7500 0.7500 0.6900 0.7020 267,704 -0.05(-6.31%)
Sep 04, 2019 0.7100 0.7500 0.7001 0.7493 284,502 +0.03(+4.83%)
Sep 03, 2019 0.7100 0.7295 0.7050 0.7148 179,844 +0.00(+0.69%)
Aug 30, 2019 0.7000 0.7297 0.6906 0.7099 81,500 +0.01(+1.41%)
Aug 29, 2019 0.7300 0.7400 0.7000 0.7000 257,138 -0.04(-5.28%)
Aug 28, 2019 0.7600 0.7600 0.7380 0.7390 263,775 -0.01(-1.47%)
Aug 27, 2019 0.7500 0.7700 0.7500 0.7500 321,507 -0.01(-1.30%)
Aug 26, 2019 0.7500 0.7900 0.7400 0.7599 232,869 +0.01(+1.32%)
Aug 23, 2019 0.7500 0.7733 0.7400 0.7500 238,000 +0.01(+0.71%)
Aug 22, 2019 0.7500 0.7733 0.7400 0.7447 96,387 -0.01(-1.01%)
Aug 21, 2019 0.7460 0.7765 0.7460 0.7523 219,512 +0.01(+0.84%)
Aug 20, 2019 0.7384 0.7700 0.7301 0.7460 113,142 +0.02(+2.19%)
Aug 19, 2019 0.7400 0.7500 0.7300 0.7300 104,630 -0.01(-1.35%)
Aug 16, 2019 0.7300 0.7500 0.7200 0.7400 76,900 -0.00(-0.12%)
Aug 15, 2019 0.7400 0.7501 0.7330 0.7409 173,615 -0.01(-1.21%)
Aug 14, 2019 0.7510 0.8000 0.7465 0.7500 358,409 +0.02(+2.25%)
Aug 13, 2019 0.7815 0.7897 0.7200 0.7335 337,394 -0.03(-3.49%)
Aug 12, 2019 0.8000 0.9200 0.7500 0.7600 464,452 -0.04(-4.63%)
Aug 09, 2019 0.8800 0.8800 0.7820 0.7969 418,800 -0.07(-8.40%)
Aug 08, 2019 0.8472 0.8799 0.8450 0.8700 172,250 +0.01(+1.17%)
Aug 07, 2019 0.8860 0.8999 0.8450 0.8599 400,723 +0.00(+0.05%)
Aug 06, 2019 0.9000 0.9197 0.8400 0.8595 163,522 -0.03(-3.45%)
Aug 05, 2019 0.8600 0.9300 0.8574 0.8902 257,951 +0.05(+6.23%)
Aug 02, 2019 0.8892 0.8999 0.8056 0.8380 231,200 -0.04(-4.77%)
Aug 01, 2019 0.8100 0.8900 0.8000 0.8800 356,815 +0.05(+6.64%)
Jul 31, 2019 0.8400 0.8593 0.8100 0.8252 146,714 -0.01(-1.23%)
Jul 30, 2019 0.8500 0.8500 0.8312 0.8355 211,598 -0.01(-1.26%)
Jul 29, 2019 0.8520 0.8599 0.8300 0.8462 76,080 -0.01(-0.69%)
Jul 26, 2019 0.8400 0.8624 0.8379 0.8521 168,600 -0.02(-2.20%)
Jul 25, 2019 0.9110 0.9249 0.8500 0.8713 337,423 -0.05(-5.29%)
Jul 24, 2019 0.9200 0.9380 0.9042 0.9200 219,099 +0.01(+1.23%)
Jul 23, 2019 0.9000 0.9282 0.8921 0.9088 375,292 +0.01(+1.33%)
Jul 22, 2019 0.9000 0.9000 0.8701 0.8969 310,383 +0.00(+0.16%)
Jul 19, 2019 0.8600 0.9029 0.8400 0.8955 356,600 -0.00(-0.50%)
Jul 18, 2019 0.8690 0.9000 0.8310 0.9000 443,025 +0.06(+6.76%)
Jul 17, 2019 0.8100 0.8800 0.8001 0.8430 531,904 +0.03(+4.25%)
Jul 16, 2019 0.7551 0.8099 0.7500 0.8086 359,795 +0.06(+7.67%)
Jul 15, 2019 0.8054 0.8054 0.7332 0.7510 206,127 -0.03(-3.72%)
Jul 12, 2019 0.8000 0.8099 0.7651 0.7800 127,200 -0.01(-0.64%)
Jul 11, 2019 0.7799 0.8030 0.7629 0.7850 209,103 +0.00(+0.38%)
Jul 10, 2019 0.7900 0.7900 0.7630 0.7820 142,805 +0.02(+2.21%)
Jul 09, 2019 0.7964 0.7964 0.7642 0.7651 57,108 -0.03(-3.26%)
Jul 08, 2019 0.7900 0.7976 0.7803 0.7909 76,230 -0.01(-1.14%)
Jul 05, 2019 0.7790 0.8000 0.7527 0.8000 186,100 +0.02(+2.68%)
Jul 03, 2019 0.7600 0.8012 0.7485 0.7791 67,100 +0.02(+2.51%)
Jul 02, 2019 0.7500 0.7700 0.7500 0.7600 189,180 -0.00(-0.33%)
Jul 01, 2019 0.7577 0.7750 0.7100 0.7625 258,270 -0.02(-2.36%)
Jun 28, 2019 0.7900 0.7900 0.7501 0.7809 107,500 -0.00(-0.20%)
Jun 27, 2019 0.7810 0.7853 0.7500 0.7825 58,824 +0.01(+0.95%)
Jun 26, 2019 0.7780 0.7990 0.7500 0.7751 311,810 +0.01(+0.66%)
Jun 25, 2019 0.8000 0.8000 0.7500 0.7700 274,160 -0.01(-1.74%)
Jun 24, 2019 0.7300 0.7890 0.7200 0.7836 351,077 +0.06(+7.67%)
Jun 21, 2019 0.7430 0.7500 0.7117 0.7278 248,400 -0.00(-0.33%)
Jun 20, 2019 0.6720 0.7302 0.6635 0.7302 405,717 +0.11(+16.83%)
Jun 19, 2019 0.6020 0.6500 0.6020 0.6250 169,895 +0.02(+3.14%)
Jun 18, 2019 0.6073 0.6176 0.6001 0.6060 128,789 -0.00(-0.66%)
Jun 17, 2019 0.6010 0.6199 0.5927 0.6100 32,566 +0.00(+0.69%)
Jun 14, 2019 0.6199 0.6199 0.5901 0.6058 162,200 +0.01(+1.99%)
Jun 13, 2019 0.6010 0.6155 0.5851 0.5940 47,489 -0.01(-2.13%)
Jun 12, 2019 0.6100 0.6129 0.5869 0.6069 99,196 +0.01(+1.73%)
Jun 11, 2019 0.5800 0.6058 0.5838 0.5966 30,712 -0.00(-0.40%)
Jun 10, 2019 0.5951 0.6100 0.5838 0.5990 147,183 -0.01(-1.80%)
Jun 07, 2019 0.6400 0.6500 0.6100 0.6100 54,900 -0.02(-3.17%)
Jun 06, 2019 0.6261 0.6399 0.6051 0.6300 145,143 -0.01(-1.85%)
Jun 05, 2019 0.6980 0.6981 0.6051 0.6419 189,134 -0.03(-4.17%)
Jun 04, 2019 0.6900 0.6989 0.6120 0.6698 154,915 -0.01(-1.50%)
Jun 03, 2019 0.6500 0.6899 0.6250 0.6800 246,712 +0.08(+13.18%)
May 31, 2019 0.5459 0.6366 0.5333 0.6008 317,300 +0.07(+13.12%)
May 30, 2019 0.5112 0.5448 0.5112 0.5311 47,542 +0.01(+2.13%)
May 29, 2019 0.5300 0.5400 0.5100 0.5200 72,203 -0.01(-1.89%)
May 28, 2019 0.5300 0.5500 0.5100 0.5300 174,372 -0.02(-2.89%)
May 24, 2019 0.5479 0.5479 0.5122 0.5458 174,100 +0.01(+2.81%)
May 23, 2019 0.5384 0.5590 0.5137 0.5309 212,809 -0.01(-1.39%)
May 22, 2019 0.5260 0.5415 0.5260 0.5384 57,072 +0.00(+0.04%)
May 21, 2019 0.5799 0.5799 0.5301 0.5382 94,916 -0.01(-2.16%)
May 20, 2019 0.5500 0.5895 0.5405 0.5501 161,494 +0.00(+0.04%)
May 17, 2019 0.5426 0.5500 0.5287 0.5499 137,600 +0.01(+1.27%)
May 16, 2019 0.5650 0.5690 0.5413 0.5430 231,073 -0.03(-4.59%)
May 15, 2019 0.5894 0.5894 0.5535 0.5691 246,191 +0.01(+1.81%)
May 14, 2019 0.6030 0.6030 0.5531 0.5590 179,500 -0.03(-5.48%)
May 13, 2019 0.6000 0.6258 0.5830 0.5914 208,424 -0.01(-1.66%)
May 10, 2019 0.6235 0.6363 0.6000 0.6014 170,300 -0.01(-0.89%)
May 09, 2019 0.6203 0.6441 0.6047 0.6068 177,078 -0.02(-3.84%)
May 08, 2019 0.6710 0.6710 0.6300 0.6310 227,536 -0.02(-3.52%)
May 07, 2019 0.6670 0.6698 0.6530 0.6540 77,605 -0.01(-1.95%)
May 06, 2019 0.6700 0.6733 0.6600 0.6670 43,870 -0.00(-0.45%)
May 03, 2019 0.6800 0.7000 0.6700 0.6700 179,600 -0.01(-1.59%)
May 02, 2019 0.6900 0.6910 0.6750 0.6808 26,678 -0.01(-2.09%)
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.