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 28, 2017 0.0676 0.0676 0.0650 0.0660 41,000 -0.00(-1.49%)
Apr 27, 2017 0.0640 0.0710 0.0640 0.0670 35,250 -0.00(-5.63%)
Apr 26, 2017 0.0861 0.0861 0.0710 0.0710 137,150 -0.00(-5.33%)
Apr 25, 2017 0.0654 0.0750 0.0654 0.0750 140,000 +0.00(+0.00%)
Apr 24, 2017 0.0600 0.0750 0.0600 0.0750 122,830 +0.01(+11.94%)
Apr 21, 2017 0.0635 0.0670 0.0635 0.0670 95,490 -0.00(-1.47%)
Apr 20, 2017 0.0680 0.0680 0.0611 0.0680 355,264 +0.00(+3.03%)
Apr 19, 2017 0.0611 0.0660 0.0606 0.0660 84,800 +0.01(+10.00%)
Apr 18, 2017 0.0600 0.0627 0.0600 0.0600 28,630 -0.00(-0.83%)
Apr 17, 2017 0.0605 0.0605 0.0605 0.0605 1,000 -0.01(-13.07%)
Apr 13, 2017 0.0675 0.0715 0.0621 0.0696 162,514 +0.00(+3.57%)
Apr 12, 2017 0.0560 0.0690 0.0560 0.0672 22,126 -0.00(-4.00%)
Apr 11, 2017 0.0690 0.0700 0.0651 0.0700 246,490 +0.00(+4.48%)
Apr 10, 2017 0.0575 0.0709 0.0575 0.0670 42,679 -0.00(-4.83%)
Apr 07, 2017 0.0694 0.0704 0.0694 0.0704 27,800 +0.00(+2.03%)
Apr 06, 2017 0.0710 0.0710 0.0690 0.0690 42,250 +0.00(+0.00%)
Apr 05, 2017 0.0692 0.0740 0.0680 0.0690 104,450 -0.00(-0.86%)
Apr 04, 2017 0.0710 0.0730 0.0696 0.0696 430,634 -0.00(-0.03%)
Apr 03, 2017 0.0665 0.0700 0.0665 0.0696 1,261,002 +0.00(+0.90%)
Mar 31, 2017 0.0615 0.0690 0.0615 0.0690 228,253 -0.00(-5.48%)
Mar 30, 2017 0.0708 0.0730 0.0708 0.0730 20,000 -0.00(-1.35%)
Mar 29, 2017 0.0668 0.0740 0.0650 0.0740 261,581 +0.01(+13.85%)
Mar 28, 2017 0.0600 0.0650 0.0600 0.0650 211,700 -0.00(-3.99%)
Mar 27, 2017 0.0690 0.0700 0.0677 0.0677 138,500 -0.00(-3.29%)
Mar 24, 2017 0.0700 0.0700 0.0700 0.0700 11,000 -0.00(-0.06%)
Mar 23, 2017 0.0690 0.0740 0.0690 0.0700 564,276 -0.00(-5.35%)
Mar 22, 2017 0.0740 0.0740 0.0710 0.0740 61,566 -0.00(-1.33%)
Mar 21, 2017 0.0731 0.0778 0.0730 0.0750 136,800 +0.01(+11.94%)
Mar 20, 2017 0.0716 0.0716 0.0670 0.0670 22,950 -0.00(-6.94%)
Mar 17, 2017 0.0720 0.0720 0.0710 0.0720 17,086 +0.00(+0.00%)
Mar 16, 2017 0.0720 0.0720 0.0680 0.0720 30,500 +0.00(+7.46%)
Mar 15, 2017 0.0690 0.0720 0.0650 0.0670 3,530,654 -0.01(-8.22%)
Mar 14, 2017 0.0710 0.0730 0.0690 0.0730 189,000 +0.00(+5.04%)
Mar 13, 2017 0.0700 0.0708 0.0690 0.0695 159,254 -0.00(-5.05%)
Mar 10, 2017 0.0700 0.0732 0.0700 0.0732 107,214 +0.00(+6.09%)
Mar 09, 2017 0.0730 0.0738 0.0690 0.0690 214,100 -0.00(-0.72%)
Mar 08, 2017 0.0695 0.0695 0.0695 0.0695 6,000 -0.00(-6.08%)
Mar 07, 2017 0.0722 0.0760 0.0700 0.0740 96,350 -0.00(-3.90%)
Mar 06, 2017 0.0780 0.0800 0.0770 0.0770 213,210 -0.00(-1.28%)
Mar 03, 2017 0.0800 0.0850 0.0770 0.0780 350,699 -0.00(-1.27%)
Mar 02, 2017 0.0880 0.0880 0.0760 0.0790 1,221,400 -0.01(-7.06%)
Mar 01, 2017 0.0816 0.0880 0.0810 0.0850 37,626 +0.00(+2.69%)
Feb 28, 2017 0.0760 0.0897 0.0760 0.0828 75,860 -0.00(-1.46%)
Feb 27, 2017 0.0930 0.0930 0.0820 0.0840 925,100 -0.01(-6.67%)
Feb 24, 2017 0.0906 0.0910 0.0850 0.0900 389,148 +0.00(+1.35%)
Feb 23, 2017 0.0880 0.0970 0.0880 0.0888 487,380 +0.00(+0.91%)
Feb 22, 2017 0.0900 0.0900 0.0820 0.0880 428,402 -0.00(-2.65%)
Feb 21, 2017 0.0900 0.0995 0.0880 0.0904 602,808 -0.01(-10.94%)
Feb 17, 2017 0.1015 0.1015 0.1015 0 +0.01(+8.09%)
Feb 16, 2017 0.0900 0.0950 0.0880 0.0939 960,681 +0.00(+5.15%)
Feb 15, 2017 0.0870 0.0940 0.0864 0.0893 1,415,311 +0.00(+2.64%)
Feb 14, 2017 0.0816 0.0880 0.0810 0.0870 1,068,092 +0.01(+11.54%)
Feb 13, 2017 0.0740 0.0820 0.0740 0.0780 1,413,495 +0.01(+8.33%)
Feb 10, 2017 0.0732 0.0735 0.0720 0.0720 98,900 -0.00(-2.70%)
Feb 09, 2017 0.0740 0.0745 0.0720 0.0740 153,883 +0.00(+0.00%)
Feb 08, 2017 0.0750 0.0760 0.0740 0.0740 301,750 -0.00(-3.27%)
Feb 07, 2017 0.0775 0.0775 0.0730 0.0765 425,500 +0.00(+4.79%)
Feb 06, 2017 0.0740 0.0760 0.0700 0.0730 418,787 -0.00(-1.88%)
Feb 03, 2017 0.0700 0.0750 0.0680 0.0744 1,049,789 +0.00(+1.22%)
Feb 02, 2017 0.0650 0.0735 0.0650 0.0735 450,658 +0.01(+9.70%)
Feb 01, 2017 0.0690 0.0690 0.0611 0.0670 116,400 +0.00(+3.08%)
Jan 31, 2017 0.0620 0.0690 0.0620 0.0650 352,912 -0.00(-0.61%)
Jan 30, 2017 0.0650 0.0670 0.0597 0.0654 146,472 -0.00(-2.39%)
Jan 27, 2017 0.0668 0.0700 0.0660 0.0670 598,003 +0.00(+1.52%)
Jan 26, 2017 0.0620 0.0660 0.0610 0.0660 167,650 +0.00(+6.40%)
Jan 25, 2017 0.0660 0.0660 0.0620 0.0620 616,034 -0.01(-9.58%)
Jan 24, 2017 0.0675 0.0690 0.0631 0.0686 1,262,835 +0.01(+12.46%)
Jan 23, 2017 0.0600 0.0660 0.0594 0.0610 541,350 -0.00(-3.94%)
Jan 20, 2017 0.0650 0.0650 0.0580 0.0635 522,150 -0.00(-0.78%)
Jan 19, 2017 0.0620 0.0640 0.0590 0.0640 318,900 +0.00(+0.00%)
Jan 18, 2017 0.0561 0.0650 0.0561 0.0640 106,844 +0.00(+2.40%)
Jan 17, 2017 0.0650 0.0650 0.0560 0.0625 451,400 -0.00(-0.64%)
Jan 13, 2017 0.0629 0.0629 0.0629 0 +0.01(+10.12%)
Jan 12, 2017 0.0550 0.0599 0.0550 0.0571 737,462 -0.00(-4.80%)
Jan 11, 2017 0.0600 0.0600 0.0550 0.0600 142,266 +0.00(+1.69%)
Jan 10, 2017 0.0590 0.0600 0.0550 0.0590 142,507 +0.00(+5.73%)
Jan 09, 2017 0.0646 0.0646 0.0555 0.0558 192,800 -0.00(-7.00%)
Jan 06, 2017 0.0625 0.0625 0.0600 0.0600 514,437 +0.00(+3.45%)
Jan 05, 2017 0.0520 0.0600 0.0520 0.0580 1,234,622 +0.01(+9.43%)
Jan 04, 2017 0.0520 0.0554 0.0520 0.0530 280,879 +0.00(+6.00%)
Jan 03, 2017 0.0481 0.0500 0.0481 0.0500 223,328 +0.00(+2.46%)
Dec 30, 2016 0.0488 0.0488 0.0488 0 +0.00(+1.67%)
Dec 29, 2016 0.0480 0.0540 0.0480 0.0480 145,988 -0.00(-4.00%)
Dec 28, 2016 0.0500 0.0550 0.0475 0.0500 172,406 -0.00(-0.60%)
Dec 27, 2016 0.0480 0.0511 0.0480 0.0503 263,640 +0.00(+3.93%)
Dec 23, 2016 0.0484 0.0484 0.0484 0 +0.00(+2.98%)
Dec 22, 2016 0.0470 0.0522 0.0470 0.0470 773,900 -0.01(-11.32%)
Dec 21, 2016 0.0491 0.0530 0.0490 0.0530 324,931 +0.00(+0.00%)
Dec 20, 2016 0.0491 0.0530 0.0483 0.0530 78,095 +0.00(+4.33%)
Dec 19, 2016 0.0490 0.0508 0.0490 0.0508 26,020 +0.01(+12.14%)
Dec 16, 2016 0.0530 0.0530 0.0453 0.0453 219,394 -0.00(-7.93%)
Dec 15, 2016 0.0508 0.0510 0.0492 0.0492 68,400 -0.01(-10.55%)
Dec 14, 2016 0.0495 0.0555 0.0460 0.0550 628,651 -0.00(-0.90%)
Dec 13, 2016 0.0558 0.0558 0.0510 0.0555 115,600 -0.00(-0.89%)
Dec 12, 2016 0.0500 0.0560 0.0500 0.0560 289,750 +0.00(+6.46%)
Dec 09, 2016 0.0500 0.0550 0.0500 0.0526 241,227 +0.00(+3.14%)
Dec 08, 2016 0.0488 0.0529 0.0460 0.0510 1,179,970 -0.00(-4.67%)
Dec 07, 2016 0.0481 0.0535 0.0481 0.0535 226,250 +0.01(+18.89%)
Dec 06, 2016 0.0500 0.0500 0.0441 0.0450 292,167 -0.00(-2.25%)
Dec 05, 2016 0.0437 0.0500 0.0437 0.0460 220,600 +0.00(+0.73%)
Dec 02, 2016 0.0496 0.0500 0.0457 0.0457 49,904 -0.00(-5.97%)
Dec 01, 2016 0.0490 0.0507 0.0476 0.0486 39,910 -0.00(-2.80%)
Nov 30, 2016 0.0500 0.0510 0.0500 0.0500 222,300 -0.00(-3.85%)
Nov 29, 2016 0.0500 0.0550 0.0500 0.0520 38,150 +0.00(+3.95%)
Nov 28, 2016 0.0526 0.0530 0.0482 0.0500 126,806 -0.00(-0.74%)
Nov 25, 2016 0.0481 0.0522 0.0481 0.0504 59,500 +0.00(+0.80%)
Nov 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+4.49%)
Nov 22, 2016 0.0455 0.0478 0.0420 0.0478 43,071 +0.00(+3.35%)
Nov 21, 2016 0.0420 0.0484 0.0420 0.0463 704,395 -0.00(-2.36%)
Nov 18, 2016 0.0450 0.0487 0.0422 0.0474 312,200 -0.00(-2.43%)
Nov 17, 2016 0.0422 0.0500 0.0422 0.0486 76,565 +0.00(+3.35%)
Nov 16, 2016 0.0470 0.0480 0.0470 0.0470 102,850 +0.00(+0.05%)
Nov 15, 2016 0.0485 0.0500 0.0470 0.0470 296,800 -0.00(-9.62%)
Nov 14, 2016 0.0436 0.0520 0.0436 0.0520 2,677,625 +0.00(+4.00%)
Nov 11, 2016 0.0475 0.0515 0.0456 0.0500 2,825,494 +0.00(+6.38%)
Nov 10, 2016 0.0428 0.0470 0.0396 0.0470 180,400 -0.00(-2.41%)
Nov 09, 2016 0.0415 0.0490 0.0415 0.0482 122,040 +0.00(+1.78%)
Nov 08, 2016 0.0460 0.0483 0.0412 0.0473 185,550 +0.00(+0.68%)
Nov 07, 2016 0.0460 0.0470 0.0430 0.0470 117,737 +0.00(+2.84%)
Nov 04, 2016 0.0441 0.0459 0.0410 0.0457 483,500 +0.00(+3.39%)
Nov 03, 2016 0.0402 0.0442 0.0395 0.0442 44,106 -0.00(-3.91%)
Nov 02, 2016 0.0439 0.0460 0.0400 0.0460 143,800 +0.00(+2.45%)
Nov 01, 2016 0.0445 0.0451 0.0400 0.0449 339,355 -0.00(-3.23%)
Oct 31, 2016 0.0468 0.0480 0.0400 0.0464 165,600 -0.00(-3.53%)
Oct 28, 2016 0.0390 0.0490 0.0390 0.0481 112,885 -0.00(-3.80%)
Oct 27, 2016 0.0470 0.0500 0.0400 0.0500 318,145 +0.01(+11.11%)
Oct 26, 2016 0.0490 0.0500 0.0450 0.0450 897,450 +0.01(+13.07%)
Oct 25, 2016 0.0400 0.0425 0.0395 0.0398 437,795 -0.00(-0.75%)
Oct 24, 2016 0.0408 0.0435 0.0400 0.0401 24,232 -0.00(-6.74%)
Oct 21, 2016 0.0395 0.0430 0.0395 0.0430 132,400 +0.00(+7.50%)
Oct 20, 2016 0.0421 0.0421 0.0396 0.0400 72,151 -0.00(-2.20%)
Oct 19, 2016 0.0407 0.0435 0.0407 0.0409 216,548 +0.00(+2.25%)
Oct 18, 2016 0.0400 0.0401 0.0400 0.0400 15,500 -0.00(-2.44%)
Oct 17, 2016 0.0395 0.0441 0.0395 0.0410 243,301 -0.00(-6.05%)
Oct 14, 2016 0.0413 0.0436 0.0413 0.0436 6,049 +0.00(+4.75%)
Oct 13, 2016 0.0413 0.0443 0.0413 0.0417 92,699 -0.00(-5.32%)
Oct 12, 2016 0.0410 0.0440 0.0410 0.0440 72,000 +0.00(+4.76%)
Oct 11, 2016 0.0420 0.0440 0.0420 0.0420 189,779 -0.00(-2.33%)
Oct 10, 2016 0.0400 0.0434 0.0400 0.0430 14,500 +0.00(+0.00%)
Oct 07, 2016 0.0401 0.0450 0.0401 0.0430 187,500 +0.00(+6.44%)
Oct 06, 2016 0.0400 0.0410 0.0400 0.0404 41,402 -0.00(-2.65%)
Oct 05, 2016 0.0408 0.0440 0.0396 0.0415 231,999 -0.00(-1.19%)
Oct 04, 2016 0.0401 0.0445 0.0395 0.0420 120,936 +0.00(+0.00%)
Oct 03, 2016 0.0411 0.0442 0.0411 0.0420 78,340 -0.00(-4.98%)
Sep 30, 2016 0.0449 0.0450 0.0411 0.0442 308,023 -0.00(-3.91%)
Sep 29, 2016 0.0450 0.0460 0.0450 0.0460 241,732 -0.00(-6.12%)
Sep 28, 2016 0.0455 0.0490 0.0450 0.0490 101,400 +0.00(+6.75%)
Sep 27, 2016 0.0447 0.0490 0.0447 0.0459 100,000 +0.00(+0.35%)
Sep 26, 2016 0.0469 0.0488 0.0449 0.0457 44,050 +0.00(+1.64%)
Sep 23, 2016 0.0448 0.0495 0.0448 0.0450 46,000 -0.00(-1.96%)
Sep 22, 2016 0.0460 0.0500 0.0458 0.0459 161,600 -0.00(-6.33%)
Sep 21, 2016 0.0459 0.0490 0.0450 0.0490 25,000 +0.00(+2.08%)
Sep 20, 2016 0.0461 0.0489 0.0450 0.0480 131,698 +0.00(+3.23%)
Sep 19, 2016 0.0465 0.0465 0.0465 0.0465 41,000 -0.00(-5.10%)
Sep 16, 2016 0.0490 0.0491 0.0490 0.0490 11,900 +0.00(+5.15%)
Sep 15, 2016 0.0500 0.0500 0.0466 0.0466 27,325 -0.00(-1.49%)
Sep 14, 2016 0.0491 0.0500 0.0468 0.0473 410,196 -0.00(-3.46%)
Sep 13, 2016 0.0490 0.0499 0.0490 0.0490 88,433 -0.00(-1.43%)
Sep 12, 2016 0.0475 0.0499 0.0475 0.0497 428,357 +0.00(+1.24%)
Sep 09, 2016 0.0491 0.0495 0.0491 0.0491 20,000 -0.00(-0.61%)
Sep 08, 2016 0.0490 0.0510 0.0490 0.0494 64,704 -0.00(-0.80%)
Sep 07, 2016 0.0510 0.0510 0.0495 0.0498 62,122 +0.00(+1.03%)
Sep 06, 2016 0.0505 0.0510 0.0493 0.0493 80,000 +0.00(+2.69%)
Sep 02, 2016 0.0480 0.0480 0.0480 0 -0.00(-2.10%)
Sep 01, 2016 0.0492 0.0492 0.0490 0.0490 128,914 +0.00(+1.09%)
Aug 31, 2016 0.0498 0.0508 0.0485 0.0485 21,419 -0.00(-1.66%)
Aug 30, 2016 0.0498 0.0507 0.0490 0.0493 184,500 -0.00(-1.36%)
Aug 29, 2016 0.0490 0.0500 0.0490 0.0500 147,380 -0.00(-1.96%)
Aug 26, 2016 0.0510 0.0510 0.0500 0.0510 577,600 -0.00(-1.92%)
Aug 25, 2016 0.0504 0.0520 0.0504 0.0520 1,085,500 -0.00(-3.70%)
Aug 24, 2016 0.0500 0.0540 0.0491 0.0540 380,589 +0.00(+0.09%)
Aug 23, 2016 0.0520 0.0539 0.0520 0.0539 27,963 +0.00(+1.95%)
Aug 22, 2016 0.0526 0.0561 0.0506 0.0529 302,000 -0.00(-4.30%)
Aug 19, 2016 0.0546 0.0554 0.0546 0.0553 25,965 +0.00(+6.35%)
Aug 18, 2016 0.0537 0.0537 0.0520 0.0520 3,000 -0.00(-4.02%)
Aug 17, 2016 0.0517 0.0546 0.0510 0.0542 165,699 +0.00(+4.19%)
Aug 16, 2016 0.0543 0.0543 0.0520 0.0520 45,654 -0.00(-2.07%)
Aug 15, 2016 0.0530 0.0558 0.0530 0.0531 79,569 -0.00(-5.21%)
Aug 12, 2016 0.0520 0.0560 0.0520 0.0560 21,998 +0.00(+4.20%)
Aug 11, 2016 0.0526 0.0538 0.0516 0.0538 103,000 -0.00(-1.18%)
Aug 10, 2016 0.0550 0.0553 0.0544 0.0544 212,900 -0.00(-2.60%)
Aug 09, 2016 0.0570 0.0570 0.0520 0.0558 535,699 +0.00(+3.66%)
Aug 08, 2016 0.0535 0.0539 0.0531 0.0539 9,100 +0.00(+1.47%)
Aug 05, 2016 0.0560 0.0560 0.0531 0.0531 271,330 -0.00(-5.35%)
Aug 04, 2016 0.0575 0.0575 0.0560 0.0561 15,000 -0.00(-0.71%)
Aug 03, 2016 0.0571 0.0571 0.0565 0.0565 14,139 -0.00(-1.22%)
Aug 02, 2016 0.0572 0.0572 0.0566 0.0572 320,200 +0.00(+0.00%)
Aug 01, 2016 0.0580 0.0602 0.0572 0.0572 221,877 -0.00(-5.45%)
Jul 29, 2016 0.0610 0.0610 0.0605 0.0605 200,000 +0.00(+2.54%)
Jul 28, 2016 0.0540 0.0610 0.0540 0.0590 45,250 +0.00(+2.79%)
Jul 27, 2016 0.0549 0.0574 0.0549 0.0574 900,044 +0.00(+7.09%)
Jul 26, 2016 0.0532 0.0563 0.0532 0.0536 12,950 +0.00(+0.75%)
Jul 25, 2016 0.0500 0.0570 0.0500 0.0532 514,750 -0.00(-6.17%)
Jul 22, 2016 0.0512 0.0567 0.0512 0.0567 180,000 +0.01(+11.18%)
Jul 21, 2016 0.0507 0.0580 0.0507 0.0510 43,575 -0.01(-13.12%)
Jul 20, 2016 0.0587 0.0587 0.0581 0.0587 206,000 -0.00(-2.49%)
Jul 19, 2016 0.0605 0.0605 0.0533 0.0602 545,300 -0.01(-11.34%)
Jul 18, 2016 0.0588 0.0679 0.0588 0.0679 377,169 +0.01(+15.08%)
Jul 15, 2016 0.0544 0.0600 0.0543 0.0590 156,794 +0.01(+10.49%)
Jul 14, 2016 0.0517 0.0550 0.0517 0.0534 41,225 +0.00(+4.09%)
Jul 13, 2016 0.0503 0.0521 0.0503 0.0513 128,450 +0.00(+2.40%)
Jul 12, 2016 0.0492 0.0512 0.0492 0.0501 156,000 +0.00(+1.83%)
Jul 11, 2016 0.0500 0.0511 0.0492 0.0492 526,000 -0.00(-1.60%)
Jul 08, 2016 0.0537 0.0500 0.0500 227,842 +0.00(+0.00%)
Jul 07, 2016 0.0510 0.0510 0.0499 0.0500 334,126 +0.01(+16.28%)
Jul 05, 2016 0.0440 0.0440 0.0430 0.0430 88,600 +0.00(+1.42%)
Jul 01, 2016 0.0424 0.0424 0.0424 0 +0.00(+3.16%)
Jun 30, 2016 0.0401 0.0413 0.0401 0.0411 31,400 +0.00(+4.05%)
Jun 29, 2016 0.0398 0.0401 0.0360 0.0395 800,800 -0.00(-7.06%)
Jun 28, 2016 0.0445 0.0452 0.0425 0.0425 379,318 -0.00(-5.13%)
Jun 27, 2016 0.0471 0.0471 0.0418 0.0448 767,600 -0.00(-3.66%)
Jun 24, 2016 0.0472 0.0477 0.0465 0.0465 213,098 +0.00(+0.00%)
Jun 23, 2016 0.0496 0.0500 0.0465 0.0465 23,523 -0.00(-1.27%)
Jun 22, 2016 0.0488 0.0490 0.0471 0.0471 42,998 -0.00(-0.95%)
Jun 21, 2016 0.0511 0.0511 0.0476 0.0476 9,900 +0.00(+0.96%)
Jun 20, 2016 0.0470 0.0471 0.0470 0.0471 3,000 -0.00(-0.84%)
Jun 17, 2016 0.0464 0.0511 0.0464 0.0475 17,000 +0.00(+1.06%)
Jun 16, 2016 0.0500 0.0500 0.0460 0.0470 321,750 -0.00(-6.00%)
Jun 15, 2016 0.0501 0.0525 0.0500 0.0500 85,000 -0.00(-3.85%)
Jun 14, 2016 0.0520 0.0520 0.0520 0.0520 4,200 -0.00(-0.31%)
Jun 13, 2016 0.0495 0.0524 0.0495 0.0522 645,300 +0.00(+5.37%)
Jun 10, 2016 0.0495 0.0500 0.0495 0.0495 18,500 -0.00(-2.94%)
Jun 09, 2016 0.0500 0.0510 0.0495 0.0510 975,600 -0.00(-0.97%)
Jun 08, 2016 0.0483 0.0535 0.0483 0.0515 276,200 +0.00(+5.10%)
Jun 07, 2016 0.0490 0.0501 0.0470 0.0490 68,715 +0.00(+0.00%)
Jun 06, 2016 0.0514 0.0514 0.0460 0.0490 29,875 +0.00(+0.00%)
Jun 03, 2016 0.0477 0.0498 0.0450 0.0490 406,999 +0.00(+4.03%)
Jun 02, 2016 0.0480 0.0480 0.0471 0.0471 99,600 +0.00(+0.00%)
Jun 01, 2016 0.0497 0.0497 0.0471 0.0471 51,755 -0.00(-2.08%)
May 31, 2016 0.0471 0.0500 0.0471 0.0481 210,363 +0.00(+1.05%)
May 27, 2016 0.0476 0.0476 0.0476 0 +0.00(+1.28%)
May 26, 2016 0.0476 0.0476 0.0470 0.0470 3,400 +0.00(+0.00%)
May 25, 2016 0.0520 0.0520 0.0467 0.0470 21,205 -0.00(-2.08%)
May 24, 2016 0.0470 0.0480 0.0470 0.0480 4,000 +0.00(+1.69%)
May 23, 2016 0.0480 0.0490 0.0465 0.0472 1,147,219 -0.00(-1.67%)
May 20, 2016 0.0480 0.0515 0.0470 0.0480 15,967 -0.00(-2.04%)
May 19, 2016 0.0500 0.0500 0.0490 0.0490 60,822 -0.00(-2.00%)
May 18, 2016 0.0500 0.0500 0.0500 0.0500 70,500 -0.00(-1.96%)
May 17, 2016 0.0485 0.0513 0.0485 0.0510 37,416 +0.00(+3.87%)
May 16, 2016 0.0478 0.0540 0.0478 0.0491 31,948 +0.00(+1.45%)
May 13, 2016 0.0505 0.0550 0.0484 0.0484 95,050 -0.00(-4.54%)
May 12, 2016 0.0490 0.0507 0.0480 0.0507 12,600 +0.00(+3.47%)
May 11, 2016 0.0470 0.0490 0.0470 0.0490 620,000 +0.00(+0.41%)
May 10, 2016 0.0470 0.0490 0.0460 0.0488 535,999 +0.00(+0.62%)
May 09, 2016 0.0510 0.0510 0.0455 0.0485 2,145,499 -0.00(-6.37%)
May 06, 2016 0.0478 0.0518 0.0478 0.0518 99,582 +0.00(+2.37%)
May 05, 2016 0.0516 0.0520 0.0505 0.0506 113,330 -0.00(-0.28%)
May 04, 2016 0.0520 0.0520 0.0481 0.0507 143,740 -0.00(-2.24%)
May 03, 2016 0.0444 0.0524 0.0444 0.0519 299,983 +0.00(+0.63%)
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.