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

Lynas Corp (OP: LYSCF )

4.420 -0.080 (-1.78%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 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 (%)
Apr 30, 2015 0.0379 0.0385 0.0375 0.0385 6,500 -0.00(-2.53%)
Apr 29, 2015 0.0395 0.0395 0.0379 0.0395 648,329 +0.00(+4.22%)
Apr 28, 2015 0.0380 0.0380 0.0360 0.0379 940,000 -0.00(-0.26%)
Apr 27, 2015 0.0410 0.0420 0.0370 0.0380 762,311 -0.00(-7.32%)
Apr 24, 2015 0.0352 0.0429 0.0350 0.0410 2,043,017 +0.01(+17.14%)
Apr 23, 2015 0.0345 0.0379 0.0345 0.0350 17,599 +0.00(+0.00%)
Apr 22, 2015 0.0321 0.0380 0.0321 0.0350 179,950 +0.00(+0.00%)
Apr 21, 2015 0.0321 0.0350 0.0321 0.0350 56,200 +0.00(+0.00%)
Apr 20, 2015 0.0350 0.0350 0.0331 0.0350 165,020 -0.00(-10.26%)
Apr 17, 2015 0.0390 0.0390 0.0331 0.0390 243,160 +0.00(+11.43%)
Apr 16, 2015 0.0341 0.0390 0.0341 0.0350 211,700 -0.00(-10.26%)
Apr 15, 2015 0.0354 0.0390 0.0341 0.0390 229,600 +0.00(+10.50%)
Apr 14, 2015 0.0352 0.0353 0.0352 0.0353 2,500 +0.00(+0.56%)
Apr 13, 2015 0.0331 0.0380 0.0331 0.0351 180,050 -0.00(-5.14%)
Apr 10, 2015 0.0370 0.0390 0.0370 0.0370 47,300 +0.00(+8.19%)
Apr 09, 2015 0.0350 0.0366 0.0341 0.0342 95,900 +0.00(+0.29%)
Apr 08, 2015 0.0336 0.0365 0.0336 0.0341 25,080 +0.00(+0.29%)
Apr 07, 2015 0.0350 0.0387 0.0340 0.0340 27,750 -0.00(-10.53%)
Apr 06, 2015 0.0331 0.0390 0.0331 0.0380 102,100 +0.00(+7.95%)
Apr 02, 2015 0.0352 0.0352 0.0352 0 +0.00(+6.02%)
Apr 01, 2015 0.0310 0.0390 0.0309 0.0332 120,900 -0.01(-14.87%)
Mar 31, 2015 0.0390 0.0390 0.0382 0.0390 246,900 +0.00(+5.41%)
Mar 30, 2015 0.0310 0.0391 0.0310 0.0370 65,499 -0.00(-7.50%)
Mar 27, 2015 0.0400 0.0400 0.0360 0.0400 26,100 +0.00(+2.25%)
Mar 26, 2015 0.0358 0.0391 0.0350 0.0391 90,700 +0.00(+9.27%)
Mar 25, 2015 0.0350 0.0390 0.0350 0.0358 24,425 -0.00(-5.79%)
Mar 24, 2015 0.0360 0.0400 0.0350 0.0380 859,930 +0.00(+8.57%)
Mar 23, 2015 0.0300 0.0391 0.0300 0.0350 182,350 +0.00(+12.54%)
Mar 20, 2015 0.0386 0.0390 0.0311 0.0311 65,000 +0.00(+0.00%)
Mar 19, 2015 0.0345 0.0390 0.0300 0.0311 47,350 -0.01(-17.07%)
Mar 18, 2015 0.0370 0.0375 0.0324 0.0375 352,940 -0.00(-8.54%)
Mar 17, 2015 0.0370 0.0410 0.0370 0.0410 51,000 -0.00(-1.44%)
Mar 16, 2015 0.0370 0.0416 0.0370 0.0416 10,905 +0.00(+10.93%)
Mar 13, 2015 0.0390 0.0390 0.0372 0.0375 244,275 -0.00(-8.54%)
Mar 12, 2015 0.0405 0.0420 0.0400 0.0410 124,873 +0.00(+2.50%)
Mar 11, 2015 0.0400 0.0400 0.0390 0.0400 16,050 +0.00(+7.53%)
Mar 10, 2015 0.0405 0.0405 0.0370 0.0372 299,200 -0.00(-11.43%)
Mar 09, 2015 0.0439 0.0439 0.0400 0.0420 223,217 -0.00(-4.11%)
Mar 06, 2015 0.0400 0.0440 0.0400 0.0438 265,665 +0.00(+1.15%)
Mar 05, 2015 0.0400 0.0460 0.0400 0.0433 29,000 +0.00(+8.25%)
Mar 04, 2015 0.0400 0.0450 0.0400 0.0400 75,700 -0.00(-4.76%)
Mar 03, 2015 0.0462 0.0462 0.0462 0.0420 142,200 -0.00(-10.64%)
Mar 02, 2015 0.0490 0.0490 0.0427 0.0470 1,216,600 -0.00(-2.08%)
Feb 27, 2015 0.0450 0.0480 0.0410 0.0480 252,930 -0.00(-2.24%)
Feb 26, 2015 0.0500 0.0510 0.0440 0.0491 4,289,142 +0.00(+2.29%)
Feb 25, 2015 0.0470 0.0500 0.0440 0.0480 18,896 +0.00(+3.23%)
Feb 24, 2015 0.0500 0.0500 0.0465 0.0465 102,300 -0.00(-3.13%)
Feb 23, 2015 0.0410 0.0510 0.0410 0.0480 299,031 +0.01(+17.07%)
Feb 20, 2015 0.0380 0.0420 0.0380 0.0410 1,734,775 +0.00(+2.50%)
Feb 19, 2015 0.0391 0.0400 0.0390 0.0400 314,550 +0.00(+5.26%)
Feb 18, 2015 0.0400 0.0400 0.0361 0.0380 599,478 -0.00(-9.52%)
Feb 17, 2015 0.0410 0.0430 0.0398 0.0420 1,569,700 -0.00(-0.47%)
Feb 13, 2015 0.0422 0.0422 0.0422 0 +0.00(+5.50%)
Feb 12, 2015 0.0410 0.0410 0.0365 0.0400 74,641 +0.00(+9.59%)
Feb 11, 2015 0.0350 0.0365 0.0350 0.0365 16,150 +0.00(+2.82%)
Feb 10, 2015 0.0340 0.0400 0.0330 0.0355 172,799 -0.00(-4.11%)
Feb 09, 2015 0.0365 0.0391 0.0365 0.0370 26,025 -0.00(-1.28%)
Feb 06, 2015 0.0386 0.0390 0.0370 0.0375 503,950 -0.00(-3.85%)
Feb 05, 2015 0.0394 0.0400 0.0350 0.0390 150,143 -0.00(-2.50%)
Feb 04, 2015 0.0352 0.0400 0.0350 0.0400 242,357 +0.00(+14.29%)
Feb 03, 2015 0.0351 0.0371 0.0350 0.0350 122,600 -0.00(-2.78%)
Feb 02, 2015 0.0387 0.0400 0.0360 0.0360 151,878 -0.00(-0.55%)
Jan 30, 2015 0.0368 0.0372 0.0360 0.0362 108,500 -0.00(-9.50%)
Jan 29, 2015 0.0359 0.0400 0.0350 0.0400 99,950 +0.00(+0.00%)
Jan 28, 2015 0.0419 0.0419 0.0380 0.0400 128,550 +0.00(+0.00%)
Jan 27, 2015 0.0397 0.0460 0.0380 0.0400 167,850 -0.01(-17.53%)
Jan 26, 2015 0.0520 0.0520 0.0479 0.0485 17,600 -0.00(-2.41%)
Jan 23, 2015 0.0500 0.0500 0.0470 0.0497 99,922 +0.00(+3.54%)
Jan 22, 2015 0.0439 0.0480 0.0438 0.0480 156,841 +0.00(+10.40%)
Jan 21, 2015 0.0415 0.0441 0.0410 0.0435 18,536 +0.00(+3.52%)
Jan 20, 2015 0.0449 0.0449 0.0402 0.0420 105,300 -0.00(-8.70%)
Jan 16, 2015 0.0460 0.0460 0.0460 0 -0.00(-2.13%)
Jan 15, 2015 0.0490 0.0490 0.0470 0.0470 38,200 +0.00(+3.30%)
Jan 14, 2015 0.0460 0.0460 0.0400 0.0455 93,010 +0.00(+0.66%)
Jan 13, 2015 0.0452 0 -0.00(-9.60%)
Jan 12, 2015 0.0516 0.0516 0.0480 0.0500 22,200 -0.00(-7.75%)
Jan 09, 2015 0.0526 0.0590 0.0526 0.0542 126,170 -0.00(-3.21%)
Jan 08, 2015 0.0554 0.0560 0.0550 0.0560 143,825 +0.00(+3.70%)
Jan 07, 2015 0.0510 0.0580 0.0510 0.0540 139,988 -0.00(-6.33%)
Jan 06, 2015 0.0560 0.0580 0.0510 0.0576 148,000 +0.00(+6.56%)
Jan 05, 2015 0.0515 0.0560 0.0515 0.0541 209,910 -0.00(-6.72%)
Jan 02, 2015 0.0578 0.0590 0.0560 0.0580 399,007 +0.01(+13.50%)
Dec 31, 2014 0.0511 0.0511 0.0511 0 +0.00(+10.49%)
Dec 30, 2014 0.0444 0.0480 0.0444 0.0462 350,068 -0.00(-3.65%)
Dec 29, 2014 0.0490 0.0495 0.0420 0.0480 636,173 -0.00(-0.02%)
Dec 26, 2014 0.0482 0.0499 0.0480 0.0480 257,805 -0.00(-3.98%)
Dec 24, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.40%)
Dec 23, 2014 0.0481 0.0498 0.0481 0.0498 309,208 -0.00(-0.95%)
Dec 22, 2014 0.0483 0.0520 0.0483 0.0503 606,167 +0.00(+0.56%)
Dec 19, 2014 0.0438 0.0504 0.0438 0.0500 659,820 +0.01(+21.36%)
Dec 18, 2014 0.0438 0.0463 0.0410 0.0412 237,353 +0.00(+4.25%)
Dec 17, 2014 0.0410 0.0410 0.0380 0.0395 223,953 -0.00(-0.45%)
Dec 16, 2014 0.0381 0.0397 114,520 -0.00(-1.98%)
Dec 15, 2014 0.0386 0.0415 0.0370 0.0405 322,421 +0.00(+1.25%)
Dec 12, 2014 0.0390 0.0400 0.0380 0.0400 118,606 +0.00(+0.00%)
Dec 11, 2014 0.0410 0.0440 0.0390 0.0400 686,832 -0.00(-11.11%)
Dec 10, 2014 0.0425 0.0480 0.0400 0.0450 120,400 +0.00(+3.69%)
Dec 09, 2014 0.0420 0.0460 0.0420 0.0434 546,953 -0.00(-5.65%)
Dec 08, 2014 0.0500 0.0500 0.0451 0.0460 165,150 -0.00(-8.00%)
Dec 05, 2014 0.0460 0.0505 0.0450 0.0500 194,266 +0.00(+2.04%)
Dec 04, 2014 0.0465 0.0500 0.0450 0.0490 45,600 +0.00(+1.24%)
Dec 03, 2014 0.0500 0.0500 0.0480 0.0484 156,935 +0.00(+0.83%)
Dec 02, 2014 0.0530 0.0530 0.0480 0.0480 692,159 +0.00(+0.00%)
Dec 01, 2014 0.0500 0.0545 0.0160 0.0480 544,556 -0.01(-14.29%)
Nov 28, 2014 0.0500 0.0560 0.0500 0.0560 6,000 +0.00(+7.69%)
Nov 26, 2014 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Nov 25, 2014 0.0522 0.0530 0.0520 0.0530 361,196 +0.00(+3.82%)
Nov 24, 2014 0.0501 0.0540 0.0500 0.0510 47,685 +0.00(+2.10%)
Nov 21, 2014 0.0480 0.0520 0.0480 0.0500 304,538 +0.00(+0.00%)
Nov 20, 2014 0.0460 0.0510 0.0460 0.0500 96,280 +0.00(+5.93%)
Nov 19, 2014 0.0495 0.0510 0.0470 0.0472 297,050 -0.00(-7.45%)
Nov 18, 2014 0.0502 0.0524 0.0500 0.0510 154,652 -0.00(-1.92%)
Nov 17, 2014 0.0530 0.0500 0.0520 100,700 -0.00(-1.89%)
Nov 14, 2014 0.0560 0.0560 0.0511 0.0530 106,400 -0.00(-5.36%)
Nov 13, 2014 0.0520 0.0569 0.0520 0.0560 543,513 +0.00(+1.82%)
Nov 12, 2014 0.0522 0.0560 0.0520 0.0550 713,367 -0.00(-1.61%)
Nov 11, 2014 0.0520 0.0570 0.0520 0.0559 447,885 +0.00(+5.47%)
Nov 10, 2014 0.0496 0.0534 0.0494 0.0530 124,470 +0.01(+12.77%)
Nov 07, 2014 0.0497 0.0500 0.0460 0.0470 646,111 -0.00(-7.84%)
Nov 06, 2014 0.0520 0.0520 0.0500 0.0510 926,467 -0.01(-10.53%)
Nov 05, 2014 0.0580 0.0580 0.0530 0.0570 511,246 -0.00(-5.00%)
Nov 04, 2014 0.0580 0.0600 0.0580 0.0600 68,810 +0.00(+2.92%)
Nov 03, 2014 0.0560 0.0600 0.0560 0.0583 228,625 +0.00(+0.17%)
Oct 31, 2014 0.0563 0.0600 0.0563 0.0582 51,105 -0.00(-2.35%)
Oct 30, 2014 0.0595 0.0600 0.0580 0.0596 84,610 -0.00(-3.87%)
Oct 29, 2014 0.0580 0.0620 0.0580 0.0620 72,000 +0.00(+2.14%)
Oct 28, 2014 0.0632 0.0647 0.0600 0.0607 38,560 -0.00(-5.16%)
Oct 27, 2014 0.0639 0.0640 0.0591 0.0640 68,381 +0.00(+8.29%)
Oct 24, 2014 0.0614 0.0616 0.0590 0.0591 101,945 -0.01(-10.45%)
Oct 23, 2014 0.0640 0.0700 0.0640 0.0660 414,691 -0.00(-5.71%)
Oct 22, 2014 0.0701 0.0701 0.0686 0.0700 84,250 -0.01(-10.14%)
Oct 21, 2014 0.0763 0.0779 0.0730 0.0779 95,493 +0.00(+3.87%)
Oct 20, 2014 0.0758 0.0780 0.0750 0.0750 277,100 -0.00(-1.45%)
Oct 17, 2014 0.0760 0.0786 0.0760 0.0761 702,550 +0.00(+5.69%)
Oct 16, 2014 0.0660 0.0720 0.0660 0.0720 69,500 +0.00(+2.86%)
Oct 15, 2014 0.0714 0.0714 0.0700 0.0700 115,963 -0.00(-2.78%)
Oct 14, 2014 0.0670 0.0720 0.0670 0.0720 298,445 +0.01(+9.09%)
Oct 13, 2014 0.0660 0.0670 0.0660 0.0660 92,271 +0.00(+0.00%)
Oct 10, 2014 0.0689 0.0700 0.0660 0.0660 231,674 -0.00(-3.51%)
Oct 09, 2014 0.0673 0.0700 0.0673 0.0684 80,600 -0.00(-2.29%)
Oct 08, 2014 0.0680 0.0700 0.0680 0.0700 163,320 +0.00(+2.94%)
Oct 07, 2014 0.0682 0.0690 0.0680 0.0680 22,020 -0.00(-3.00%)
Oct 06, 2014 0.0700 0.0720 0.0681 0.0701 146,797 -0.00(-2.64%)
Oct 03, 2014 0.0720 0.0720 0.0700 0.0720 287,141 -0.00(-0.55%)
Oct 02, 2014 0.0690 0.0730 0.0690 0.0724 136,000 +0.00(+1.97%)
Oct 01, 2014 0.0690 0.0720 0.0682 0.0710 323,694 -0.00(-2.74%)
Sep 30, 2014 0.0747 0.0750 0.0700 0.0730 220,450 -0.00(-5.19%)
Sep 29, 2014 0.0800 0.0840 0.0762 0.0770 1,326,155 -0.05(-40.77%)
Sep 26, 2014 0.1040 0.1300 0.1040 0.1300 50,300 +0.01(+10.17%)
Sep 25, 2014 0.1201 0.1201 0.1180 0.1180 218,950 -0.01(-9.23%)
Sep 24, 2014 0.1047 0.1300 0.1041 0.1300 528,017 +0.03(+27.83%)
Sep 23, 2014 0.1010 0.1019 0.1010 0.1017 107,500 -0.00(-0.29%)
Sep 22, 2014 0.1009 0.1029 0.1009 0.1020 67,039 -0.01(-6.76%)
Sep 19, 2014 0.1060 0.1100 0.1060 0.1094 235,600 +0.00(+2.05%)
Sep 18, 2014 0.1022 0.1080 0.1021 0.1072 295,397 +0.01(+5.82%)
Sep 17, 2014 0.1068 0.1072 0.1011 0.1013 296,984 -0.01(-7.91%)
Sep 16, 2014 0.1110 0.1150 0.1080 0.1100 861,522 -0.01(-6.78%)
Sep 15, 2014 0.1163 0.1230 0.1162 0.1180 446,930 -0.02(-12.20%)
Sep 12, 2014 0.1342 0.1372 0.1342 0.1344 34,180 -0.00(-2.61%)
Sep 11, 2014 0.1372 0.1380 0.1370 0.1380 20,600 +0.00(+0.00%)
Sep 10, 2014 0.1365 0.1400 0.1365 0.1380 190,768 -0.00(-1.43%)
Sep 09, 2014 0.1380 0.1460 0.1380 0.1400 175,850 +0.00(+2.19%)
Sep 08, 2014 0.1500 0.1518 0.1370 0.1370 82,487 -0.01(-9.21%)
Sep 05, 2014 0.1494 0.1510 0.1494 0.1509 95,764 +0.00(+0.40%)
Sep 04, 2014 0.1570 0.1570 0.1430 0.1503 49,650 -0.00(-2.40%)
Sep 03, 2014 0.1540 0.1600 0.1540 0.1540 61,800 -0.02(-8.88%)
Sep 02, 2014 0.1425 0.1700 0.1397 0.1690 550,505 +0.02(+16.55%)
Aug 29, 2014 0.1450 0.1450 0.1450 0 -0.00(-2.03%)
Aug 28, 2014 0.1400 0.1480 0.1380 0.1480 63,950 +0.00(+2.78%)
Aug 27, 2014 0.1491 0.1491 0.1405 0.1440 98,538 -0.00(-0.76%)
Aug 26, 2014 0.1390 0.1475 0.1390 0.1451 28,330 +0.00(+3.50%)
Aug 25, 2014 0.1486 0.1486 0.1400 0.1402 87,850 -0.01(-6.91%)
Aug 22, 2014 0.1491 0.1529 0.1491 0.1506 28,700 +0.00(+0.40%)
Aug 21, 2014 0.1487 0.1531 0.1487 0.1500 54,000 +0.01(+5.63%)
Aug 20, 2014 0.1443 0.1450 0.1420 0.1420 19,025 -0.01(-8.03%)
Aug 19, 2014 0.1523 0.1544 0.1520 0.1544 89,655 +0.01(+3.62%)
Aug 18, 2014 0.1451 0.1539 0.1450 0.1490 138,818 +0.01(+6.43%)
Aug 15, 2014 0.1485 0.1485 0.1400 0.1400 28,995 -0.01(-3.51%)
Aug 14, 2014 0.1465 0.1480 0.1401 0.1451 56,350 +0.00(+0.83%)
Aug 13, 2014 0.1410 0.1439 0.1410 0.1439 22,579 +0.00(+2.06%)
Aug 12, 2014 0.1394 0.1394 0.1394 0.1410 116,848 +0.01(+4.44%)
Aug 11, 2014 0.1350 0.1351 0.1350 0.1350 25,000 -0.00(-1.82%)
Aug 08, 2014 0.1370 0.1375 0.1350 0.1375 67,850 +0.00(+0.15%)
Aug 07, 2014 0.1350 0.1430 0.1350 0.1373 128,400 -0.00(-2.62%)
Aug 06, 2014 0.1410 0.1440 0.1400 0.1410 98,000 -0.00(-1.74%)
Aug 05, 2014 0.1472 0.1480 0.1424 0.1435 256,000 +0.00(+3.24%)
Aug 04, 2014 0.1361 0.1400 0.1360 0.1390 240,770 -0.00(-0.71%)
Aug 01, 2014 0.1340 0.1420 0.1336 0.1400 618,490 -0.01(-8.14%)
Jul 31, 2014 0.1600 0.1600 0.1410 0.1524 2,068,822 -0.04(-20.17%)
Jul 30, 2014 0.1974 0.1975 0.1890 0.1909 474,736 -0.01(-6.88%)
Jul 29, 2014 0.1991 0.2079 0.1991 0.2050 1,128,141 +0.01(+5.72%)
Jul 28, 2014 0.1830 0.1940 0.1830 0.1939 853,840 +0.02(+14.67%)
Jul 25, 2014 0.1718 0.1790 0.1690 0.1691 76,353 -0.00(-0.53%)
Jul 24, 2014 0.1797 0.1797 0.1691 0.1700 200,960 -0.02(-9.38%)
Jul 23, 2014 0.1832 0.1946 0.1830 0.1876 757,784 +0.03(+19.49%)
Jul 22, 2014 0.1553 0.1600 0.1551 0.1570 446,431 +0.01(+7.53%)
Jul 21, 2014 0.1456 0.1490 0.1456 0.1460 281,904 +0.01(+10.61%)
Jul 18, 2014 0.1299 0.1367 0.1299 0.1320 65,016 +0.00(+1.69%)
Jul 17, 2014 0.1320 0.1320 0.1275 0.1298 46,600 +0.00(+1.56%)
Jul 16, 2014 0.1300 0.1300 0.1270 0.1278 60,000 +0.00(+2.24%)
Jul 15, 2014 0.1300 0.1300 0.1250 0.1250 63,946 -0.01(-3.92%)
Jul 14, 2014 0.1250 0.1305 0.1250 0.1301 30,935 +0.00(+3.50%)
Jul 11, 2014 0.1280 0.1280 0.1252 0.1257 24,086 -0.00(-1.02%)
Jul 10, 2014 0.1278 0.1278 0.1270 0.1270 51,930 -0.01(-5.86%)
Jul 09, 2014 0.1348 0.1350 0.1320 0.1349 129,091 +0.01(+4.01%)
Jul 08, 2014 0.1308 0.1308 0.1231 0.1297 101,614 -0.00(-0.23%)
Jul 07, 2014 0.1220 0.1302 0.1220 0.1300 162,391 +0.01(+8.33%)
Jul 03, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 02, 2014 0.1192 0.1266 0.1192 0.1200 343,751 -0.02(-11.11%)
Jul 01, 2014 0.1262 0.1390 0.1261 0.1350 293,053 +0.01(+11.39%)
Jun 30, 2014 0.1259 0.1259 0.1200 0.1212 102,255 -0.01(-8.87%)
Jun 27, 2014 0.1349 0.1350 0.1300 0.1330 273,143 +0.01(+6.40%)
Jun 26, 2014 0.1210 0.1308 0.1210 0.1250 61,218 +0.01(+8.51%)
Jun 25, 2014 0.1138 0.1152 0.1138 0.1152 50,217 -0.01(-7.84%)
Jun 24, 2014 0.1200 0.1258 0.1200 0.1250 264,500 +0.01(+4.25%)
Jun 23, 2014 0.1144 0.1238 0.1144 0.1199 57,374 +0.00(+1.61%)
Jun 20, 2014 0.1180 0.1209 0.1180 0.1180 45,551 -0.00(-2.48%)
Jun 19, 2014 0.1121 0.1210 0.1120 0.1210 141,390 +0.00(+0.83%)
Jun 18, 2014 0.1203 0.1210 0.1200 0.1200 97,526 -0.01(-4.00%)
Jun 17, 2014 0.1200 0.1280 0.1200 0.1250 49,900 +0.00(+0.81%)
Jun 16, 2014 0.1201 0.1300 0.1201 0.1240 131,580 -0.01(-7.19%)
Jun 13, 2014 0.1275 0.1336 0.1275 0.1336 24,250 +0.00(+2.77%)
Jun 12, 2014 0.1300 0.1330 0.1300 0.1300 37,550 -0.00(-1.89%)
Jun 11, 2014 0.1351 0.1354 0.1300 0.1325 146,117 -0.00(-1.85%)
Jun 10, 2014 0.1345 0.1373 0.1345 0.1350 111,381 -0.00(-3.50%)
Jun 06, 2014 0.1381 0.1400 0.1368 0.1399 237,120 -0.00(-2.91%)
Jun 05, 2014 0.1455 0.1455 0.1440 0.1441 43,890 -0.01(-4.51%)
Jun 04, 2014 0.1537 0.1538 0.1500 0.1509 243,270 -0.01(-3.27%)
Jun 03, 2014 0.1560 0.1580 0.1560 0.1560 87,930 +0.01(+9.86%)
Jun 02, 2014 0.1399 0.1440 0.1360 0.1420 71,675 +0.01(+5.19%)
May 30, 2014 0.1301 0.1370 0.1301 0.1350 105,953 -0.02(-11.48%)
May 29, 2014 0.1501 0.1550 0.1500 0.1525 57,750 +0.00(+2.01%)
May 28, 2014 0.1642 0.1642 0.1400 0.1495 209,490 -0.01(-7.14%)
May 27, 2014 0.1507 0.1610 0.1500 0.1610 666,824 +0.03(+24.81%)
May 23, 2014 0.1290 0.1290 0.1290 0 +0.02(+16.11%)
May 22, 2014 0.1100 0.1157 0.1053 0.1111 21,960 +0.01(+4.81%)
May 21, 2014 0.1066 0.1096 0.1004 0.1060 483,115 -0.01(-5.36%)
May 20, 2014 0.1120 0.1120 0.1070 0.1120 167,785 +0.00(+1.82%)
May 19, 2014 0.1020 0.1130 0.1020 0.1100 376,818 +0.00(+1.85%)
May 16, 2014 0.1119 0.1120 0.1080 0.1080 242,410 -0.00(-2.70%)
May 15, 2014 0.1179 0.1180 0.1100 0.1110 451,719 -0.02(-12.60%)
May 14, 2014 0.1280 0.1280 0.1201 0.1270 108,089 -0.00(-2.23%)
May 13, 2014 0.1207 0.1330 0.1207 0.1299 42,521 +0.01(+6.56%)
May 12, 2014 0.1160 0.1250 0.1160 0.1219 89,884 -0.01(-6.66%)
May 09, 2014 0.1300 0.1306 0.1280 0.1306 168,398 +0.00(+0.46%)
May 08, 2014 0.1195 0.1300 0.1195 0.1300 414,822 +0.00(+0.00%)
May 07, 2014 0.1296 0.1300 0.1220 0.1300 123,340 -0.01(-7.14%)
May 06, 2014 0.1332 0.1400 0.1331 0.1400 902,683 +0.00(+0.00%)
May 05, 2014 0.1435 0.1490 0.1000 0.1400 922,912 -0.01(-9.62%)
May 02, 2014 0.1450 0.1600 0.1450 0.1549 115,500 +0.00(+2.92%)
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.