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

Western Copper Corp (NY: WRN )

1.460 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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, 2020 0.6700 0.6700 0.6256 0.6570 169,964 -0.01(-0.79%)
Apr 29, 2020 0.6900 0.6900 0.6443 0.6622 118,762 +0.00(+0.33%)
Apr 28, 2020 0.6321 0.6780 0.6261 0.6600 124,800 +0.03(+3.95%)
Apr 27, 2020 0.6400 0.6437 0.6218 0.6349 98,960 -0.01(-2.17%)
Apr 24, 2020 0.6900 0.6900 0.6182 0.6490 145,000 +0.01(+1.69%)
Apr 23, 2020 0.6580 0.6580 0.6000 0.6382 125,729 +0.04(+6.46%)
Apr 22, 2020 0.5900 0.6200 0.5387 0.5995 72,680 +0.01(+1.78%)
Apr 21, 2020 0.6200 0.6200 0.5700 0.5890 88,730 -0.02(-3.40%)
Apr 20, 2020 0.6079 0.6100 0.5701 0.6097 93,405 +0.03(+5.30%)
Apr 17, 2020 0.5900 0.6189 0.5310 0.5790 231,300 +0.03(+5.27%)
Apr 16, 2020 0.5500 0.5684 0.5500 0.5500 39,511 +0.02(+3.29%)
Apr 15, 2020 0.6000 0.6000 0.5200 0.5325 113,092 -0.06(-9.79%)
Apr 14, 2020 0.6000 0.6100 0.5600 0.5903 133,553 +0.03(+5.56%)
Apr 13, 2020 0.5300 0.5900 0.5000 0.5592 290,841 +0.03(+5.55%)
Apr 09, 2020 0.5052 0.5500 0.5052 0.5298 143,500 +0.03(+5.96%)
Apr 08, 2020 0.5000 0.5500 0.4990 0.5000 214,976 +0.01(+2.04%)
Apr 07, 2020 0.4733 0.5500 0.4623 0.4900 108,337 +0.04(+8.91%)
Apr 06, 2020 0.4221 0.4499 0.4100 0.4499 83,151 +0.05(+11.92%)
Apr 03, 2020 0.4000 0.4227 0.4000 0.4020 48,200 +0.00(+0.27%)
Apr 02, 2020 0.3633 0.4099 0.3600 0.4009 129,501 +0.02(+6.65%)
Apr 01, 2020 0.3900 0.4074 0.3701 0.3759 82,298 -0.02(-4.67%)
Mar 31, 2020 0.3948 0.4100 0.3810 0.3943 45,508 +0.01(+3.60%)
Mar 30, 2020 0.4120 0.4240 0.3806 0.3806 136,351 -0.02(-4.85%)
Mar 27, 2020 0.3900 0.4000 0.3820 0.4000 78,300 +0.01(+1.27%)
Mar 26, 2020 0.3860 0.4089 0.3860 0.3950 93,947 +0.01(+2.33%)
Mar 25, 2020 0.4000 0.4006 0.3643 0.3860 281,317 +0.00(+0.00%)
Mar 24, 2020 0.3638 0.4022 0.3638 0.3860 147,160 +0.06(+17.11%)
Mar 23, 2020 0.3618 0.3618 0.3201 0.3296 131,206 -0.02(-4.35%)
Mar 20, 2020 0.3400 0.3599 0.3400 0.3446 109,300 +0.00(+0.91%)
Mar 19, 2020 0.3497 0.3630 0.3400 0.3415 102,406 -0.00(-0.35%)
Mar 18, 2020 0.3944 0.4150 0.3346 0.3427 121,142 -0.05(-12.11%)
Mar 17, 2020 0.3800 0.3950 0.3300 0.3899 133,726 +0.03(+9.12%)
Mar 16, 2020 0.4187 0.4200 0.3200 0.3573 277,653 -0.02(-5.12%)
Mar 13, 2020 0.4000 0.4289 0.3599 0.3766 213,100 -0.00(-0.34%)
Mar 12, 2020 0.4200 0.4200 0.3072 0.3779 463,332 -0.05(-12.38%)
Mar 11, 2020 0.4917 0.4917 0.4313 0.4313 195,270 -0.04(-9.03%)
Mar 10, 2020 0.6000 0.6000 0.4601 0.4741 173,907 +0.01(+2.69%)
Mar 09, 2020 0.5529 0.5529 0.4600 0.4617 174,900 -0.08(-14.50%)
Mar 06, 2020 0.5700 0.5774 0.5123 0.5400 143,300 -0.04(-7.01%)
Mar 05, 2020 0.6266 0.6266 0.5729 0.5807 78,334 -0.02(-3.22%)
Mar 04, 2020 0.5900 0.6519 0.5900 0.6000 53,249 -0.01(-0.92%)
Mar 03, 2020 0.5803 0.6257 0.5803 0.6056 98,648 +0.01(+1.51%)
Mar 02, 2020 0.5600 0.6000 0.5600 0.5966 102,258 +0.05(+9.15%)
Feb 28, 2020 0.5490 0.6067 0.4900 0.5466 235,400 -0.01(-1.62%)
Feb 27, 2020 0.6200 0.6200 0.5400 0.5556 251,113 -0.04(-7.40%)
Feb 26, 2020 0.6400 0.6600 0.6000 0.6000 104,387 -0.03(-4.76%)
Feb 25, 2020 0.6500 0.6500 0.6300 0.6300 133,812 -0.02(-2.39%)
Feb 24, 2020 0.6830 0.7000 0.6299 0.6454 414,056 -0.03(-4.03%)
Feb 21, 2020 0.6550 0.6826 0.6510 0.6725 213,600 +0.03(+4.62%)
Feb 20, 2020 0.6270 0.6597 0.6202 0.6428 160,567 +0.03(+5.33%)
Feb 19, 2020 0.5864 0.6207 0.5864 0.6103 84,563 +0.02(+3.44%)
Feb 18, 2020 0.6129 0.6200 0.5751 0.5900 171,310 -0.02(-2.64%)
Feb 14, 2020 0.5980 0.6100 0.5900 0.6060 83,000 +0.03(+4.66%)
Feb 13, 2020 0.6200 0.6200 0.5701 0.5790 191,317 -0.00(-0.29%)
Feb 12, 2020 0.6100 0.6177 0.5807 0.5807 244,770 -0.03(-4.80%)
Feb 11, 2020 0.6100 0.6248 0.6062 0.6100 87,946 +0.00(+0.00%)
Feb 10, 2020 0.6200 0.6400 0.5900 0.6100 159,692 -0.02(-2.87%)
Feb 07, 2020 0.6600 0.6600 0.6205 0.6280 97,500 -0.03(-4.91%)
Feb 06, 2020 0.6600 0.6719 0.6534 0.6604 92,935 -0.01(-1.67%)
Feb 05, 2020 0.6500 0.6719 0.6300 0.6716 75,929 +0.03(+4.76%)
Feb 04, 2020 0.6307 0.6589 0.6163 0.6411 91,996 +0.00(+0.08%)
Feb 03, 2020 0.6903 0.6903 0.6215 0.6406 66,841 -0.04(-5.66%)
Jan 31, 2020 0.6801 0.6801 0.6401 0.6790 41,200 +0.01(+1.94%)
Jan 30, 2020 0.6900 0.6900 0.6401 0.6661 54,043 +0.01(+0.92%)
Jan 29, 2020 0.6900 0.6983 0.6556 0.6600 50,390 -0.02(-3.62%)
Jan 28, 2020 0.6563 0.6899 0.6415 0.6848 53,010 +0.02(+3.13%)
Jan 27, 2020 0.7300 0.7300 0.6412 0.6640 224,097 -0.05(-6.58%)
Jan 24, 2020 0.7001 0.7108 0.6970 0.7108 288,900 +0.02(+3.01%)
Jan 23, 2020 0.7100 0.7200 0.6900 0.6900 202,106 -0.04(-4.89%)
Jan 22, 2020 0.7400 0.7400 0.7200 0.7255 109,678 -0.01(-1.96%)
Jan 21, 2020 0.7500 0.7699 0.7400 0.7400 87,645 -0.00(-0.34%)
Jan 17, 2020 0.7500 0.7664 0.7310 0.7425 124,000 +0.00(+0.27%)
Jan 16, 2020 0.8000 0.8002 0.7300 0.7405 306,452 -0.06(-7.99%)
Jan 15, 2020 0.8000 0.8123 0.7823 0.8048 85,630 +0.01(+1.87%)
Jan 14, 2020 0.8100 0.8100 0.7800 0.7900 189,113 -0.03(-3.40%)
Jan 13, 2020 0.8100 0.8498 0.8100 0.8178 79,760 -0.02(-2.21%)
Jan 10, 2020 0.8200 0.8550 0.8100 0.8363 71,200 +0.01(+0.76%)
Jan 09, 2020 0.8400 0.8600 0.8100 0.8300 139,200 -0.02(-2.65%)
Jan 08, 2020 0.8600 0.8650 0.8390 0.8526 276,104 -0.01(-0.88%)
Jan 07, 2020 0.8600 0.8670 0.8391 0.8602 131,361 +0.00(+0.55%)
Jan 06, 2020 0.8500 0.8598 0.8270 0.8555 159,859 +0.03(+4.06%)
Jan 03, 2020 0.8200 0.8400 0.8200 0.8221 77,500 +0.00(+0.04%)
Jan 02, 2020 0.8500 0.8568 0.8100 0.8218 80,554 -0.00(-0.38%)
Dec 31, 2019 0.8200 0.8399 0.8200 0.8249 145,500 +0.01(+1.04%)
Dec 30, 2019 0.8300 0.8300 0.7910 0.8164 219,353 -0.01(-0.77%)
Dec 27, 2019 0.8700 0.8700 0.8100 0.8227 168,400 -0.04(-4.67%)
Dec 26, 2019 0.8500 0.8851 0.8500 0.8630 81,716 +0.03(+3.99%)
Dec 24, 2019 0.8163 0.8299 0.8010 0.8299 18,100 +0.01(+1.68%)
Dec 23, 2019 0.8500 0.8500 0.8000 0.8162 132,535 +0.00(+0.39%)
Dec 20, 2019 0.8500 0.8500 0.8001 0.8130 87,500 -0.02(-2.54%)
Dec 19, 2019 0.8700 0.8700 0.8299 0.8342 278,426 -0.02(-2.91%)
Dec 18, 2019 0.8400 0.8800 0.8308 0.8592 142,804 +0.01(+1.56%)
Dec 17, 2019 0.8700 0.8700 0.8200 0.8460 169,600 -0.02(-2.76%)
Dec 16, 2019 0.8100 0.8700 0.8000 0.8700 187,227 +0.09(+10.88%)
Dec 13, 2019 0.7700 0.7965 0.7600 0.7846 89,600 +0.01(+1.90%)
Dec 12, 2019 0.8000 0.8000 0.7531 0.7700 156,427 -0.02(-2.53%)
Dec 11, 2019 0.7600 0.7900 0.7500 0.7900 208,093 +0.04(+5.33%)
Dec 10, 2019 0.7700 0.7700 0.7249 0.7500 141,448 +0.01(+0.96%)
Dec 09, 2019 0.7250 0.7429 0.7235 0.7429 19,627 +0.02(+2.98%)
Dec 06, 2019 0.7285 0.7349 0.7150 0.7214 76,300 -0.00(-0.51%)
Dec 05, 2019 0.7015 0.7251 0.7015 0.7251 34,275 +0.03(+3.59%)
Dec 04, 2019 0.7200 0.7300 0.7000 0.7000 55,538 -0.02(-2.83%)
Dec 03, 2019 0.7200 0.7399 0.7132 0.7204 42,454 -0.02(-2.64%)
Dec 02, 2019 0.7300 0.7400 0.7056 0.7399 66,329 +0.01(+1.36%)
Nov 29, 2019 0.7400 0.7475 0.7281 0.7300 10,600 +0.00(+0.00%)
Nov 27, 2019 0.7180 0.7403 0.7180 0.7300 44,400 -0.00(-0.01%)
Nov 26, 2019 0.7562 0.7562 0.7109 0.7301 33,753 -0.01(-1.34%)
Nov 25, 2019 0.7600 0.7663 0.7400 0.7400 68,558 +0.01(+1.51%)
Nov 22, 2019 0.7375 0.7799 0.7290 0.7290 29,200 -0.02(-2.80%)
Nov 21, 2019 0.7475 0.7676 0.7475 0.7500 47,614 -0.02(-2.60%)
Nov 20, 2019 0.7326 0.7792 0.7326 0.7700 50,954 +0.01(+1.32%)
Nov 19, 2019 0.7275 0.7632 0.7275 0.7600 76,871 +0.01(+0.96%)
Nov 18, 2019 0.7607 0.7742 0.7300 0.7528 79,877 -0.01(-0.95%)
Nov 15, 2019 0.7501 0.7754 0.7501 0.7600 33,900 +0.01(+1.88%)
Nov 14, 2019 0.7778 0.7997 0.7460 0.7460 20,507 -0.03(-4.37%)
Nov 13, 2019 0.7977 0.7977 0.7672 0.7801 83,561 +0.02(+2.38%)
Nov 12, 2019 0.7865 0.7865 0.7620 0.7620 52,201 -0.02(-2.31%)
Nov 11, 2019 0.7700 0.7800 0.7318 0.7800 241,854 +0.01(+1.30%)
Nov 08, 2019 0.7671 0.7750 0.7671 0.7700 18,600 -0.00(-0.38%)
Nov 07, 2019 0.7874 0.7910 0.7650 0.7729 87,696 -0.02(-1.97%)
Nov 06, 2019 0.7750 0.7889 0.7601 0.7884 58,712 +0.01(+1.78%)
Nov 05, 2019 0.7709 0.8060 0.7603 0.7746 83,457 +0.00(+0.18%)
Nov 04, 2019 0.7500 0.7917 0.7500 0.7732 256,493 +0.04(+5.03%)
Nov 01, 2019 0.7043 0.7362 0.7011 0.7362 56,500 +0.03(+4.26%)
Oct 31, 2019 0.7493 0.7499 0.7010 0.7061 71,320 -0.04(-5.77%)
Oct 30, 2019 0.7493 0.7493 0.7350 0.7493 15,264 +0.00(+0.00%)
Oct 29, 2019 0.7421 0.8000 0.7361 0.7493 71,578 -0.00(-0.08%)
Oct 28, 2019 0.7400 0.7500 0.7150 0.7499 95,531 +0.00(+0.00%)
Oct 25, 2019 0.7600 0.7799 0.7410 0.7499 179,200 +0.01(+0.90%)
Oct 24, 2019 0.7500 0.7517 0.7402 0.7432 89,064 -0.01(-0.91%)
Oct 23, 2019 0.7300 0.7500 0.6988 0.7500 86,032 +0.04(+6.04%)
Oct 22, 2019 0.6654 0.7230 0.6591 0.7073 121,846 +0.04(+5.41%)
Oct 21, 2019 0.7100 0.7100 0.6550 0.6710 55,070 -0.02(-2.47%)
Oct 18, 2019 0.6598 0.7000 0.6553 0.6880 73,700 +0.02(+2.90%)
Oct 17, 2019 0.6445 0.6770 0.6401 0.6686 32,944 +0.02(+3.21%)
Oct 16, 2019 0.6560 0.6574 0.6474 0.6478 23,548 -0.01(-1.85%)
Oct 15, 2019 0.6482 0.6600 0.6283 0.6600 71,779 +0.02(+3.11%)
Oct 14, 2019 0.6253 0.6549 0.6253 0.6401 38,592 +0.00(+0.74%)
Oct 11, 2019 0.6410 0.6663 0.6354 0.6354 57,700 -0.02(-2.41%)
Oct 10, 2019 0.6410 0.6697 0.6410 0.6511 49,879 -0.00(-0.20%)
Oct 09, 2019 0.6585 0.6693 0.6450 0.6524 17,524 +0.00(+0.38%)
Oct 08, 2019 0.6500 0.6708 0.6450 0.6499 39,748 +0.02(+3.18%)
Oct 07, 2019 0.6349 0.6700 0.6299 0.6299 164,698 -0.01(-1.99%)
Oct 04, 2019 0.6500 0.6900 0.6413 0.6427 61,300 -0.01(-1.32%)
Oct 03, 2019 0.6039 0.6679 0.6039 0.6513 106,992 +0.02(+3.18%)
Oct 02, 2019 0.6150 0.6449 0.6140 0.6312 33,302 +0.00(+0.21%)
Oct 01, 2019 0.6300 0.7000 0.6150 0.6299 121,134 -0.01(-1.58%)
Sep 30, 2019 0.6700 0.6797 0.6400 0.6400 87,919 -0.04(-5.84%)
Sep 27, 2019 0.6800 0.6899 0.6500 0.6797 46,400 -0.00(-0.04%)
Sep 26, 2019 0.6800 0.7188 0.6704 0.6800 101,421 -0.01(-2.05%)
Sep 25, 2019 0.6100 0.7230 0.6100 0.6942 389,924 +0.08(+13.56%)
Sep 24, 2019 0.6000 0.6137 0.5998 0.6113 61,368 +0.00(+0.26%)
Sep 23, 2019 0.6300 0.6510 0.5975 0.6097 36,168 -0.00(-0.26%)
Sep 20, 2019 0.6077 0.6128 0.6015 0.6113 47,500 +0.00(+0.59%)
Sep 19, 2019 0.6188 0.6231 0.6077 0.6077 13,173 -0.02(-2.61%)
Sep 18, 2019 0.6329 0.6329 0.6100 0.6240 88,846 -0.01(-0.92%)
Sep 17, 2019 0.6500 0.6603 0.6000 0.6298 308,495 -0.01(-1.66%)
Sep 16, 2019 0.6400 0.6601 0.6400 0.6404 128,805 +0.00(+0.06%)
Sep 13, 2019 0.6622 0.6622 0.6400 0.6400 76,100 -0.02(-3.35%)
Sep 12, 2019 0.6700 0.6790 0.6622 0.6622 22,067 -0.01(-1.69%)
Sep 11, 2019 0.6800 0.6899 0.6663 0.6736 127,158 -0.01(-1.29%)
Sep 10, 2019 0.6454 0.6999 0.6454 0.6824 61,625 +0.01(+1.22%)
Sep 09, 2019 0.6962 0.7093 0.6650 0.6742 208,164 -0.03(-3.69%)
Sep 06, 2019 0.7200 0.7400 0.6900 0.7000 281,900 -0.01(-1.05%)
Sep 05, 2019 0.6887 0.7299 0.6887 0.7074 79,361 -0.01(-0.95%)
Sep 04, 2019 0.7010 0.7264 0.6998 0.7142 62,852 +0.01(+2.03%)
Sep 03, 2019 0.7100 0.7300 0.6963 0.7000 60,128 -0.01(-0.71%)
Aug 30, 2019 0.7048 0.7400 0.7047 0.7050 93,200 -0.02(-2.50%)
Aug 29, 2019 0.7000 0.7299 0.6801 0.7231 138,001 +0.06(+8.28%)
Aug 28, 2019 0.6998 0.6998 0.6500 0.6678 100,927 -0.01(-1.71%)
Aug 27, 2019 0.7069 0.7266 0.6563 0.6794 145,505 -0.03(-4.23%)
Aug 26, 2019 0.7450 0.7450 0.7039 0.7094 30,548 -0.01(-0.73%)
Aug 23, 2019 0.7300 0.7386 0.7100 0.7146 117,600 -0.01(-1.89%)
Aug 22, 2019 0.7567 0.7599 0.7003 0.7284 133,842 -0.01(-1.55%)
Aug 21, 2019 0.6800 0.7500 0.6800 0.7399 88,197 +0.04(+5.46%)
Aug 20, 2019 0.6881 0.7101 0.6881 0.7016 45,669 +0.01(+1.01%)
Aug 19, 2019 0.7200 0.7200 0.6750 0.6946 45,579 +0.00(+0.67%)
Aug 16, 2019 0.7370 0.7370 0.6900 0.6900 133,500 -0.05(-6.76%)
Aug 15, 2019 0.7400 0.7499 0.7073 0.7400 89,557 +0.03(+4.01%)
Aug 14, 2019 0.7400 0.7400 0.6899 0.7115 102,764 -0.02(-3.03%)
Aug 13, 2019 0.7363 0.7400 0.7101 0.7337 85,392 -0.00(-0.53%)
Aug 12, 2019 0.7300 0.7400 0.7142 0.7376 37,720 -0.00(-0.32%)
Aug 09, 2019 0.7234 0.7400 0.7101 0.7400 256,800 +0.03(+4.23%)
Aug 08, 2019 0.7100 0.7192 0.6724 0.7100 92,901 -0.01(-0.88%)
Aug 07, 2019 0.7100 0.7500 0.7100 0.7163 220,485 -0.02(-3.32%)
Aug 06, 2019 0.7304 0.7500 0.7225 0.7409 84,095 +0.00(+0.67%)
Aug 05, 2019 0.7600 0.7650 0.7304 0.7360 53,820 -0.00(-0.54%)
Aug 02, 2019 0.7400 0.7600 0.7300 0.7400 97,900 -0.01(-1.32%)
Aug 01, 2019 0.7800 0.7800 0.7301 0.7499 136,284 -0.03(-4.35%)
Jul 31, 2019 0.8000 0.8000 0.6900 0.7840 150,752 +0.02(+3.14%)
Jul 30, 2019 0.7500 0.7951 0.7471 0.7601 343,633 +0.01(+1.59%)
Jul 29, 2019 0.7500 0.7607 0.7200 0.7482 193,038 +0.03(+3.90%)
Jul 26, 2019 0.7000 0.7250 0.6965 0.7201 152,200 +0.03(+4.38%)
Jul 25, 2019 0.6500 0.6899 0.6424 0.6899 205,360 +0.05(+7.41%)
Jul 24, 2019 0.6697 0.6697 0.6423 0.6423 28,304 -0.02(-3.27%)
Jul 23, 2019 0.6712 0.6788 0.6523 0.6640 14,337 -0.01(-1.40%)
Jul 22, 2019 0.6641 0.6800 0.6550 0.6734 47,088 +0.01(+1.40%)
Jul 19, 2019 0.6667 0.6709 0.6611 0.6641 46,300 +0.01(+1.51%)
Jul 18, 2019 0.6801 0.6801 0.5720 0.6542 161,303 -0.02(-2.36%)
Jul 17, 2019 0.6850 0.6874 0.6700 0.6700 50,148 -0.00(-0.07%)
Jul 16, 2019 0.6800 0.6921 0.6705 0.6705 25,997 -0.02(-2.42%)
Jul 15, 2019 0.6700 0.6874 0.6700 0.6871 20,113 +0.02(+2.55%)
Jul 12, 2019 0.6700 0.6874 0.6582 0.6700 72,700 +0.01(+1.45%)
Jul 11, 2019 0.6500 0.6698 0.6500 0.6604 26,416 +0.01(+1.60%)
Jul 10, 2019 0.6551 0.6600 0.6480 0.6500 76,876 -0.01(-1.08%)
Jul 09, 2019 0.6533 0.6749 0.6498 0.6571 20,933 +0.01(+1.09%)
Jul 08, 2019 0.6500 0.6655 0.6498 0.6500 11,984 -0.00(-0.37%)
Jul 05, 2019 0.6600 0.6601 0.6510 0.6524 25,400 -0.02(-2.29%)
Jul 03, 2019 0.6430 0.6900 0.6430 0.6677 88,900 -0.01(-1.53%)
Jul 02, 2019 0.6800 0.6803 0.6320 0.6781 53,903 +0.02(+2.74%)
Jul 01, 2019 0.6800 0.6800 0.6102 0.6600 148,387 +0.00(+0.00%)
Jun 28, 2019 0.6607 0.6845 0.6388 0.6600 57,000 -0.02(-2.25%)
Jun 27, 2019 0.6700 0.6754 0.6530 0.6752 39,923 +0.01(+0.79%)
Jun 26, 2019 0.6646 0.6700 0.6397 0.6699 38,545 +0.01(+0.80%)
Jun 25, 2019 0.6800 0.6800 0.6349 0.6646 109,867 +0.00(+0.70%)
Jun 24, 2019 0.6720 0.6790 0.6586 0.6600 33,917 -0.02(-2.34%)
Jun 21, 2019 0.6700 0.6808 0.6266 0.6758 50,400 +0.02(+2.39%)
Jun 20, 2019 0.6500 0.6800 0.6118 0.6600 194,386 +0.03(+4.76%)
Jun 19, 2019 0.5800 0.6300 0.5800 0.6300 40,630 +0.06(+9.60%)
Jun 18, 2019 0.5654 0.6125 0.5654 0.5748 39,617 -0.00(-0.59%)
Jun 17, 2019 0.6100 0.6199 0.5782 0.5782 37,368 -0.04(-6.73%)
Jun 14, 2019 0.6200 0.6497 0.6042 0.6199 30,200 +0.00(+0.00%)
Jun 13, 2019 0.6365 0.6395 0.5947 0.6199 17,987 +0.00(+0.36%)
Jun 12, 2019 0.5850 0.6300 0.5850 0.6177 56,394 +0.03(+5.59%)
Jun 11, 2019 0.5680 0.5968 0.5483 0.5850 156,308 +0.02(+2.81%)
Jun 10, 2019 0.5600 0.5699 0.5313 0.5690 74,873 +0.01(+1.72%)
Jun 07, 2019 0.5106 0.5599 0.5106 0.5594 101,700 +0.06(+11.88%)
Jun 06, 2019 0.5156 0.5270 0.5000 0.5000 170,188 -0.02(-3.85%)
Jun 05, 2019 0.5050 0.5243 0.5050 0.5200 149,290 +0.02(+4.00%)
Jun 04, 2019 0.5114 0.5289 0.5000 0.5000 164,094 -0.01(-1.94%)
Jun 03, 2019 0.5300 0.5300 0.5099 0.5099 134,561 +0.00(+0.91%)
May 31, 2019 0.5300 0.5300 0.5000 0.5053 11,800 -0.00(-0.92%)
May 30, 2019 0.5300 0.5300 0.5100 0.5100 15,798 -0.00(-0.95%)
May 29, 2019 0.5100 0.5300 0.5100 0.5149 51,865 +0.00(+0.96%)
May 28, 2019 0.4900 0.5500 0.4500 0.5100 143,946 +0.01(+2.08%)
May 24, 2019 0.5000 0.5000 0.4807 0.4996 20,600 -0.00(-0.08%)
May 23, 2019 0.5000 0.5100 0.4801 0.5000 118,675 -0.00(-0.48%)
May 22, 2019 0.4908 0.5100 0.4908 0.5024 34,011 +0.00(+0.50%)
May 21, 2019 0.4858 0.5100 0.4858 0.4999 41,359 +0.01(+2.84%)
May 20, 2019 0.4910 0.5100 0.4800 0.4861 7,929 -0.00(-1.00%)
May 17, 2019 0.4757 0.5099 0.4757 0.4910 27,200 +0.04(+8.39%)
May 16, 2019 0.4779 0.4900 0.4500 0.4530 124,430 -0.03(-5.62%)
May 15, 2019 0.5200 0.5200 0.4770 0.4800 91,769 -0.02(-4.27%)
May 14, 2019 0.5100 0.5109 0.4900 0.5014 59,230 +0.02(+3.34%)
May 13, 2019 0.5000 0.5234 0.4852 0.4852 66,360 -0.01(-2.96%)
May 10, 2019 0.5056 0.5289 0.5000 0.5000 33,600 -0.01(-1.96%)
May 09, 2019 0.5000 0.5269 0.5000 0.5100 57,632 -0.00(-0.95%)
May 08, 2019 0.5047 0.5295 0.5040 0.5149 16,639 +0.00(+0.96%)
May 07, 2019 0.5033 0.5270 0.5033 0.5100 48,768 +0.01(+1.29%)
May 06, 2019 0.5198 0.5200 0.5033 0.5035 26,787 -0.02(-3.14%)
May 03, 2019 0.5100 0.5223 0.5000 0.5198 96,600 +0.01(+1.92%)
May 02, 2019 0.5250 0.5460 0.5100 0.5100 28,561 -0.02(-2.86%)
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.