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

Turquoise Hill Resources Ltd (NY: TRQ )

31.41 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 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 (%)
Mar 31, 2021 16.05 16.62 16.01 16.09 498,802 +0.05(+0.31%)
Mar 30, 2021 15.92 16.04 15.27 16.04 827,779 -0.02(-0.12%)
Mar 29, 2021 16.22 16.28 15.72 16.06 465,243 -0.23(-1.41%)
Mar 26, 2021 16.73 16.89 15.89 16.29 846,700 +0.00(+0.00%)
Mar 25, 2021 16.14 16.35 15.64 16.29 1,015,401 -0.17(-1.03%)
Mar 24, 2021 17.17 17.36 16.44 16.46 795,514 -0.32(-1.91%)
Mar 23, 2021 17.44 17.88 16.63 16.78 1,055,107 -1.16(-6.47%)
Mar 22, 2021 16.85 18.02 16.72 17.94 1,376,130 +1.00(+5.90%)
Mar 19, 2021 17.04 17.43 16.47 16.94 983,400 -0.21(-1.22%)
Mar 18, 2021 17.88 18.05 17.04 17.15 1,047,174 -0.85(-4.72%)
Mar 17, 2021 15.97 18.20 15.91 18.00 2,089,541 +1.88(+11.66%)
Mar 16, 2021 16.45 16.62 16.07 16.12 917,165 -0.38(-2.30%)
Mar 15, 2021 15.88 16.63 15.69 16.50 1,428,694 +0.67(+4.23%)
Mar 12, 2021 15.00 15.89 14.81 15.83 1,063,900 +0.76(+5.04%)
Mar 11, 2021 14.35 15.09 14.35 15.07 1,286,075 +0.94(+6.65%)
Mar 10, 2021 13.95 14.18 13.71 14.13 1,058,947 +0.19(+1.36%)
Mar 09, 2021 14.98 14.98 13.75 13.94 1,541,714 -0.63(-4.32%)
Mar 08, 2021 14.40 15.12 14.33 14.57 1,091,134 +0.32(+2.25%)
Mar 05, 2021 14.30 14.34 13.13 14.25 1,989,700 +0.08(+0.56%)
Mar 04, 2021 14.18 14.68 13.71 14.17 2,516,171 -1.51(-9.63%)
Mar 03, 2021 15.60 16.28 15.35 15.68 1,119,651 -0.03(-0.19%)
Mar 02, 2021 15.50 16.00 15.47 15.71 1,137,757 +0.27(+1.75%)
Mar 01, 2021 15.55 15.73 15.19 15.44 731,389 +0.28(+1.85%)
Feb 26, 2021 15.24 15.56 14.80 15.16 1,122,000 -0.44(-2.82%)
Feb 25, 2021 16.78 16.86 15.57 15.60 1,264,331 -1.05(-6.31%)
Feb 24, 2021 16.39 16.75 15.92 16.65 1,306,087 +0.45(+2.78%)
Feb 23, 2021 15.37 16.29 14.23 16.20 1,109,282 +0.07(+0.43%)
Feb 22, 2021 16.53 16.70 15.89 16.13 1,787,328 +0.17(+1.07%)
Feb 19, 2021 15.19 16.17 15.10 15.96 1,686,100 +1.00(+6.68%)
Feb 18, 2021 14.89 15.71 14.76 14.96 1,690,949 +0.07(+0.47%)
Feb 17, 2021 14.49 15.29 14.13 14.89 1,401,022 +0.53(+3.69%)
Feb 16, 2021 14.00 14.64 13.90 14.36 998,681 +0.63(+4.59%)
Feb 12, 2021 13.60 13.85 13.03 13.73 1,030,300 +0.15(+1.10%)
Feb 11, 2021 13.54 13.80 13.24 13.58 601,041 +0.05(+0.37%)
Feb 10, 2021 13.83 14.07 13.14 13.53 1,116,205 -0.05(-0.37%)
Feb 09, 2021 13.23 13.72 13.11 13.58 960,721 +0.42(+3.19%)
Feb 08, 2021 12.84 13.26 12.83 13.16 755,881 +0.60(+4.78%)
Feb 05, 2021 12.09 12.62 11.93 12.56 465,700 +0.47(+3.89%)
Feb 04, 2021 12.08 12.15 11.76 12.09 362,321 +0.01(+0.08%)
Feb 03, 2021 11.68 12.10 11.63 12.08 459,364 +0.34(+2.90%)
Feb 02, 2021 11.94 11.95 11.60 11.74 606,496 -0.17(-1.43%)
Feb 01, 2021 11.40 11.97 11.30 11.91 796,160 +0.91(+8.27%)
Jan 29, 2021 11.05 11.37 10.96 11.00 734,200 +0.04(+0.36%)
Jan 28, 2021 10.86 11.23 10.69 10.96 1,052,177 +0.26(+2.43%)
Jan 27, 2021 10.70 11.01 10.14 10.70 986,129 -0.21(-1.92%)
Jan 26, 2021 11.08 11.12 10.81 10.91 793,871 -0.14(-1.27%)
Jan 25, 2021 11.30 11.34 10.77 11.05 1,195,117 -0.20(-1.78%)
Jan 22, 2021 11.34 11.43 11.11 11.25 1,004,100 -0.36(-3.10%)
Jan 21, 2021 11.84 11.84 11.51 11.61 741,047 -0.09(-0.77%)
Jan 20, 2021 11.95 12.01 11.55 11.70 1,112,569 -0.17(-1.43%)
Jan 19, 2021 12.00 12.10 11.68 11.87 745,018 -0.12(-1.00%)
Jan 15, 2021 12.15 12.16 11.71 11.99 889,600 -0.37(-2.99%)
Jan 14, 2021 12.16 12.63 12.06 12.36 630,224 +0.29(+2.40%)
Jan 13, 2021 12.22 12.29 11.86 12.07 1,170,940 -0.13(-1.07%)
Jan 12, 2021 11.85 12.28 11.53 12.20 1,183,428 +0.50(+4.27%)
Jan 11, 2021 13.59 13.74 10.75 11.70 4,483,173 -2.78(-19.20%)
Jan 08, 2021 14.37 14.56 14.10 14.48 972,000 +0.00(+0.00%)
Jan 07, 2021 14.30 14.62 14.16 14.48 918,298 +0.52(+3.72%)
Jan 06, 2021 13.65 14.14 13.50 13.96 1,169,209 +0.56(+4.18%)
Jan 05, 2021 13.33 13.71 13.22 13.40 803,163 +0.22(+1.67%)
Jan 04, 2021 12.83 13.24 12.79 13.18 768,962 +0.76(+6.12%)
Dec 31, 2020 12.42 12.42 12.42 532,490 -0.22(-1.74%)
Dec 30, 2020 12.11 12.72 12.05 12.64 532,490 +0.57(+4.72%)
Dec 29, 2020 12.28 12.45 11.90 12.07 481,981 -0.11(-0.90%)
Dec 28, 2020 12.56 12.70 12.13 12.18 1,013,631 -0.21(-1.69%)
Dec 24, 2020 13.01 13.15 12.26 12.39 478,700 -0.90(-6.77%)
Dec 23, 2020 12.74 13.57 12.70 13.29 1,633,889 +0.73(+5.81%)
Dec 22, 2020 12.56 12.60 12.09 12.56 625,132 +0.00(+0.00%)
Dec 21, 2020 12.62 12.98 12.33 12.56 814,167 +0.07(+0.56%)
Dec 18, 2020 13.31 13.52 12.46 12.49 1,221,000 -0.79(-5.95%)
Dec 17, 2020 12.11 13.43 11.97 13.28 2,069,692 +1.44(+12.16%)
Dec 16, 2020 12.00 12.15 11.75 11.84 635,085 -0.05(-0.42%)
Dec 15, 2020 11.83 12.05 11.52 11.89 910,779 +0.15(+1.28%)
Dec 14, 2020 12.19 12.21 11.60 11.74 857,412 -0.40(-3.29%)
Dec 11, 2020 12.45 12.59 12.10 12.14 583,600 -0.45(-3.57%)
Dec 10, 2020 10.99 12.64 10.76 12.59 1,433,831 +1.44(+12.91%)
Dec 09, 2020 11.35 11.40 11.02 11.15 267,473 -0.17(-1.50%)
Dec 08, 2020 11.19 11.48 11.09 11.32 324,898 +0.05(+0.44%)
Dec 07, 2020 11.50 11.82 11.18 11.27 450,339 -0.20(-1.74%)
Dec 04, 2020 10.90 11.49 10.68 11.47 956,700 +0.81(+7.60%)
Dec 03, 2020 10.15 10.90 10.13 10.66 1,343,577 +0.59(+5.86%)
Dec 02, 2020 9.940 10.22 9.750 10.07 352,932 +0.16(+1.61%)
Dec 01, 2020 9.830 10.07 9.780 9.910 337,450 +0.23(+2.38%)
Nov 30, 2020 9.960 10.05 9.610 9.680 538,325 -0.20(-2.02%)
Nov 27, 2020 10.11 10.23 9.840 9.880 261,700 +0.22(+2.28%)
Nov 25, 2020 10.54 10.63 9.500 9.660 1,364,200 -1.05(-9.80%)
Nov 24, 2020 10.50 10.89 10.50 10.71 652,338 +0.15(+1.42%)
Nov 23, 2020 10.39 10.79 10.37 10.56 513,269 +0.17(+1.64%)
Nov 20, 2020 10.51 10.87 10.24 10.39 662,100 +0.08(+0.78%)
Nov 19, 2020 9.600 10.35 9.480 10.31 455,123 +0.68(+7.06%)
Nov 18, 2020 9.620 9.720 9.280 9.630 413,596 +0.02(+0.21%)
Nov 17, 2020 9.650 9.870 9.270 9.610 432,181 -0.12(-1.23%)
Nov 16, 2020 9.100 10.41 9.050 9.730 1,320,999 +0.94(+10.69%)
Nov 13, 2020 8.200 8.820 8.060 8.790 384,000 +0.63(+7.72%)
Nov 12, 2020 8.440 8.596 8.100 8.160 309,459 -0.37(-4.34%)
Nov 11, 2020 8.800 8.800 8.250 8.530 229,409 -0.26(-2.96%)
Nov 10, 2020 8.820 8.990 8.750 8.790 275,517 -0.01(-0.11%)
Nov 09, 2020 9.190 9.190 8.600 8.800 333,528 -0.08(-0.90%)
Nov 06, 2020 8.500 8.970 8.500 8.880 373,200 +0.39(+4.59%)
Nov 05, 2020 7.910 8.580 7.910 8.490 304,701 +0.68(+8.71%)
Nov 04, 2020 8.070 8.070 7.725 7.810 335,404 -0.25(-3.10%)
Nov 03, 2020 8.130 8.190 8.000 8.060 239,467 -0.04(-0.49%)
Nov 02, 2020 7.910 8.180 7.840 8.100 278,888 +0.25(+3.18%)
Oct 30, 2020 7.870 8.030 7.790 7.850 307,900 -0.08(-1.01%)
Oct 29, 2020 7.810 7.950 7.490 7.930 505,545 +0.05(+0.63%)
Oct 28, 2020 7.610 7.920 7.560 7.880 381,185 +0.05(+0.64%)
Oct 27, 2020 7.790 7.860 7.700 7.830 274,220 +0.01(+0.13%)
Oct 26, 2020 7.850 8.240 7.690 7.820 308,105 +7.04(+896.18%)
Oct 23, 2020 0.8000 0.8042 0.7810 0.7850 2,135,800 -0.01(-0.86%)
Oct 22, 2020 0.7950 0.8043 0.7859 0.7918 946,558 -0.01(-1.55%)
Oct 21, 2020 0.7900 0.8198 0.7800 0.8043 1,500,672 +0.02(+2.32%)
Oct 20, 2020 0.7540 0.7979 0.7505 0.7861 3,438,927 +0.03(+3.43%)
Oct 19, 2020 0.7800 0.8000 0.7600 0.7600 1,530,291 -0.02(-2.55%)
Oct 16, 2020 0.7951 0.8100 0.7720 0.7799 1,635,300 -0.02(-2.51%)
Oct 15, 2020 0.8100 0.8200 0.7900 0.8000 736,480 -0.00(-0.25%)
Oct 14, 2020 0.7981 0.8250 0.7981 0.8020 1,079,936 -0.00(-0.61%)
Oct 13, 2020 0.7700 0.8162 0.7668 0.8069 2,201,887 +0.04(+4.79%)
Oct 12, 2020 0.7800 0.7900 0.7700 0.7700 1,946,987 -0.01(-1.18%)
Oct 09, 2020 0.7900 0.7989 0.7791 0.7792 2,315,100 -0.00(-0.38%)
Oct 08, 2020 0.7750 0.7950 0.7750 0.7822 1,445,049 +0.01(+1.58%)
Oct 07, 2020 0.7600 0.8000 0.7600 0.7700 2,532,183 +0.01(+1.02%)
Oct 06, 2020 0.8014 0.8180 0.7553 0.7622 4,265,792 -0.04(-4.92%)
Oct 05, 2020 0.8100 0.8167 0.7968 0.8016 2,023,624 -0.00(-0.61%)
Oct 02, 2020 0.8209 0.8399 0.7975 0.8065 4,096,600 -0.04(-5.06%)
Oct 01, 2020 0.8390 0.8534 0.8320 0.8495 1,309,784 +0.01(+0.72%)
Sep 30, 2020 0.8292 0.8450 0.8256 0.8434 1,522,164 +0.01(+1.61%)
Sep 29, 2020 0.8300 0.8446 0.8251 0.8300 1,058,380 -0.01(-0.60%)
Sep 28, 2020 0.8300 0.8490 0.8270 0.8350 1,067,076 +0.01(+0.97%)
Sep 25, 2020 0.8242 0.8563 0.8242 0.8270 2,113,700 -0.02(-2.67%)
Sep 24, 2020 0.8200 0.8500 0.8052 0.8497 3,711,053 +0.02(+1.80%)
Sep 23, 2020 0.8290 0.8500 0.8250 0.8347 2,476,339 +0.00(+0.08%)
Sep 22, 2020 0.8397 0.8400 0.8262 0.8340 2,109,815 -0.01(-0.64%)
Sep 21, 2020 0.8400 0.8500 0.8200 0.8394 3,331,192 -0.02(-2.70%)
Sep 18, 2020 0.8800 0.8907 0.8500 0.8627 2,233,500 -0.02(-1.97%)
Sep 17, 2020 0.8500 0.8800 0.8281 0.8800 2,235,802 +0.01(+1.20%)
Sep 16, 2020 0.8700 0.8862 0.8538 0.8696 3,656,018 +0.02(+1.91%)
Sep 15, 2020 0.8300 0.8600 0.8198 0.8533 4,441,774 +0.02(+1.95%)
Sep 14, 2020 0.8490 0.8625 0.8051 0.8370 8,796,700 -0.01(-1.46%)
Sep 11, 2020 0.8952 0.9000 0.8300 0.8494 7,794,100 -0.02(-2.38%)
Sep 10, 2020 0.8669 0.9499 0.8300 0.8701 33,206,670 -0.26(-23.00%)
Sep 09, 2020 1.120 1.130 1.110 1.130 3,878,440 +0.02(+1.80%)
Sep 08, 2020 1.140 1.140 1.100 1.110 3,001,369 -0.03(-2.63%)
Sep 04, 2020 1.140 1.150 1.090 1.140 6,055,600 +0.01(+0.88%)
Sep 03, 2020 1.155 1.170 1.090 1.130 7,798,279 -0.03(-2.59%)
Sep 02, 2020 1.170 1.190 1.130 1.160 6,506,220 +0.01(+0.87%)
Sep 01, 2020 1.150 1.200 1.130 1.150 12,465,916 +0.07(+6.48%)
Aug 31, 2020 1.050 1.100 1.030 1.080 15,583,179 +0.08(+8.00%)
Aug 28, 2020 0.9400 1.000 0.9253 1.000 5,245,900 +0.08(+8.70%)
Aug 27, 2020 0.9200 0.9500 0.8900 0.9200 1,402,339 +0.01(+0.56%)
Aug 26, 2020 0.8750 0.9200 0.8750 0.9149 2,230,676 +0.01(+0.59%)
Aug 25, 2020 0.9200 0.9280 0.8826 0.9095 2,316,833 -0.02(-2.20%)
Aug 24, 2020 0.9400 0.9600 0.8951 0.9300 2,260,739 -0.01(-0.77%)
Aug 21, 2020 0.9798 0.9800 0.9350 0.9372 2,464,900 -0.01(-1.35%)
Aug 20, 2020 0.9300 0.9600 0.9200 0.9500 3,023,692 +0.03(+2.78%)
Aug 19, 2020 0.9090 0.9400 0.8965 0.9243 2,810,863 +0.03(+3.14%)
Aug 18, 2020 0.9350 0.9600 0.8954 0.8962 5,600,519 -0.02(-2.05%)
Aug 17, 2020 0.8700 0.9200 0.8648 0.9150 4,975,808 +0.05(+6.36%)
Aug 14, 2020 0.8500 0.8660 0.8451 0.8603 2,159,600 +0.00(+0.03%)
Aug 13, 2020 0.8700 0.8700 0.8600 0.8600 1,548,700 +0.00(+0.56%)
Aug 12, 2020 0.8573 0.8787 0.8521 0.8552 3,241,102 -0.00(-0.27%)
Aug 11, 2020 0.8600 0.8800 0.8500 0.8575 2,305,083 -0.02(-1.94%)
Aug 10, 2020 0.8800 0.8960 0.8688 0.8745 5,464,900 +0.00(+0.02%)
Aug 07, 2020 0.8712 0.8834 0.8626 0.8743 2,769,900 +0.00(+0.38%)
Aug 06, 2020 0.8400 0.8719 0.8368 0.8710 11,611,556 +0.03(+3.16%)
Aug 05, 2020 0.8770 0.8900 0.8357 0.8443 4,411,747 +0.01(+1.32%)
Aug 04, 2020 0.8500 0.8528 0.8100 0.8333 5,400,939 +0.01(+0.69%)
Aug 03, 2020 0.8400 0.8500 0.8100 0.8276 1,970,313 -0.00(-0.19%)
Jul 31, 2020 0.8464 0.8480 0.8101 0.8292 2,275,800 -0.01(-1.24%)
Jul 30, 2020 0.8450 0.8500 0.8250 0.8396 2,499,192 -0.03(-3.47%)
Jul 29, 2020 0.8927 0.8991 0.8533 0.8698 2,143,115 +0.01(+1.20%)
Jul 28, 2020 0.9000 0.9079 0.8500 0.8595 3,234,473 -0.03(-3.82%)
Jul 27, 2020 0.8700 0.9100 0.8600 0.8936 3,618,769 +0.05(+5.63%)
Jul 24, 2020 0.8411 0.8699 0.8211 0.8460 2,721,600 -0.01(-0.62%)
Jul 23, 2020 0.8601 0.8799 0.8400 0.8513 3,025,880 -0.02(-2.15%)
Jul 22, 2020 0.9100 0.9200 0.8600 0.8700 3,149,496 -0.03(-3.33%)
Jul 21, 2020 0.9000 0.9100 0.8700 0.9000 5,551,529 +0.04(+4.66%)
Jul 20, 2020 0.8440 0.8799 0.8206 0.8599 2,990,010 +0.05(+6.02%)
Jul 17, 2020 0.8150 0.8280 0.7800 0.8111 2,549,900 +0.02(+2.53%)
Jul 16, 2020 0.8189 0.8197 0.7810 0.7911 1,427,119 -0.04(-4.53%)
Jul 15, 2020 0.8403 0.8403 0.8000 0.8286 918,753 +0.02(+2.51%)
Jul 14, 2020 0.8110 0.8199 0.7835 0.8083 1,546,420 -0.01(-0.82%)
Jul 13, 2020 0.8472 0.8559 0.8100 0.8150 2,871,542 -0.02(-1.81%)
Jul 10, 2020 0.8200 0.8499 0.8110 0.8300 1,310,600 +0.00(+0.00%)
Jul 09, 2020 0.8800 0.8900 0.8300 0.8300 2,232,884 -0.02(-2.57%)
Jul 08, 2020 0.9463 0.9499 0.8261 0.8519 2,577,418 -0.07(-7.23%)
Jul 07, 2020 0.8750 0.9710 0.8700 0.9183 4,376,361 +0.04(+4.06%)
Jul 06, 2020 0.7800 0.8947 0.7800 0.8825 5,151,690 +0.13(+16.79%)
Jul 02, 2020 0.7600 0.7690 0.7499 0.7556 682,500 +0.00(+0.49%)
Jul 01, 2020 0.7391 0.7744 0.7350 0.7519 1,004,388 +0.02(+2.55%)
Jun 30, 2020 0.6819 0.7616 0.6819 0.7332 4,956,038 +0.04(+5.77%)
Jun 29, 2020 0.7200 0.7400 0.6810 0.6932 3,301,067 +0.01(+1.93%)
Jun 26, 2020 0.7066 0.7144 0.6800 0.6801 1,058,100 -0.02(-3.35%)
Jun 25, 2020 0.7000 0.7225 0.6960 0.7037 1,177,348 -0.02(-2.21%)
Jun 24, 2020 0.7410 0.7500 0.7047 0.7196 2,005,330 -0.05(-6.55%)
Jun 23, 2020 0.7000 0.7700 0.7000 0.7700 2,434,381 +0.07(+10.38%)
Jun 22, 2020 0.7125 0.7125 0.6900 0.6976 750,229 -0.00(-0.36%)
Jun 19, 2020 0.6925 0.7100 0.6900 0.7001 2,782,000 +0.01(+1.26%)
Jun 18, 2020 0.6800 0.7000 0.6620 0.6914 2,724,711 +0.01(+2.05%)
Jun 17, 2020 0.6800 0.7000 0.6615 0.6775 3,490,878 -0.01(-1.61%)
Jun 16, 2020 0.7000 0.7096 0.6800 0.6886 3,009,295 +0.01(+1.19%)
Jun 15, 2020 0.6637 0.7198 0.6300 0.6805 2,305,959 +0.00(+0.40%)
Jun 12, 2020 0.6300 0.6787 0.6266 0.6778 1,840,800 +0.05(+7.59%)
Jun 11, 2020 0.6600 0.6873 0.6300 0.6300 2,303,583 -0.07(-10.41%)
Jun 10, 2020 0.7300 0.7401 0.6401 0.7032 3,517,904 -0.01(-1.51%)
Jun 09, 2020 0.7990 0.7990 0.6777 0.7140 4,973,071 -0.08(-10.20%)
Jun 08, 2020 0.7764 0.7951 0.7710 0.7951 4,297,271 +0.02(+2.33%)
Jun 05, 2020 0.8200 0.8392 0.7600 0.7770 2,556,900 -0.03(-3.24%)
Jun 04, 2020 0.8050 0.8100 0.7801 0.8030 1,702,534 +0.01(+1.03%)
Jun 03, 2020 0.7950 0.8000 0.7837 0.7948 2,342,249 +0.01(+0.93%)
Jun 02, 2020 0.7600 0.7899 0.7500 0.7875 1,813,265 +0.04(+5.00%)
Jun 01, 2020 0.7300 0.7700 0.7200 0.7500 2,003,394 +0.01(+1.09%)
May 29, 2020 0.7600 0.7800 0.7118 0.7419 3,959,800 +0.00(+0.26%)
May 28, 2020 0.7400 0.7600 0.7300 0.7400 2,113,693 +0.02(+2.78%)
May 27, 2020 0.6961 0.7400 0.6960 0.7200 2,392,018 +0.03(+3.76%)
May 26, 2020 0.6690 0.6950 0.6551 0.6939 2,203,719 +0.03(+5.31%)
May 22, 2020 0.6610 0.6632 0.6421 0.6589 1,248,700 +0.00(+0.55%)
May 21, 2020 0.6500 0.6649 0.6400 0.6553 2,045,148 +0.01(+1.53%)
May 20, 2020 0.6100 0.6454 0.5910 0.6454 1,636,083 +0.04(+7.03%)
May 19, 2020 0.5900 0.6298 0.5850 0.6030 1,456,027 -0.00(-0.69%)
May 18, 2020 0.5600 0.6099 0.5550 0.6072 4,643,633 +0.07(+12.88%)
May 15, 2020 0.4900 0.5425 0.4850 0.5379 3,730,800 +0.04(+7.77%)
May 14, 2020 0.4700 0.5000 0.4400 0.4991 2,485,450 +0.03(+7.33%)
May 13, 2020 0.5050 0.5157 0.4602 0.4650 2,981,515 -0.04(-8.73%)
May 12, 2020 0.5380 0.5380 0.5000 0.5095 1,947,407 -0.00(-0.93%)
May 11, 2020 0.5100 0.5150 0.5000 0.5143 1,283,028 +0.00(+0.84%)
May 08, 2020 0.5000 0.5125 0.4800 0.5100 2,145,200 +0.03(+6.32%)
May 07, 2020 0.4694 0.4990 0.4600 0.4797 1,474,689 +0.03(+6.60%)
May 06, 2020 0.4800 0.4824 0.4500 0.4500 1,274,903 -0.02(-4.26%)
May 05, 2020 0.4600 0.4900 0.4600 0.4700 625,274 +0.01(+1.51%)
May 04, 2020 0.4600 0.4834 0.4600 0.4630 582,693 -0.01(-1.91%)
May 01, 2020 0.4900 0.5029 0.4700 0.4720 806,700 -0.03(-6.53%)
Apr 30, 2020 0.5095 0.5100 0.4900 0.5050 1,229,238 +0.01(+1.30%)
Apr 29, 2020 0.5000 0.5164 0.4900 0.4985 1,166,236 +0.01(+1.32%)
Apr 28, 2020 0.5081 0.5081 0.4900 0.4920 980,059 +0.00(+0.41%)
Apr 27, 2020 0.4900 0.5136 0.4890 0.4900 4,040,697 -0.00(-0.97%)
Apr 24, 2020 0.5175 0.5189 0.4850 0.4948 997,700 -0.01(-2.00%)
Apr 23, 2020 0.4850 0.5100 0.4800 0.5049 1,301,611 +0.03(+5.30%)
Apr 22, 2020 0.4700 0.4810 0.4655 0.4795 946,967 +0.02(+5.13%)
Apr 21, 2020 0.4655 0.4723 0.4550 0.4561 1,193,642 -0.03(-5.43%)
Apr 20, 2020 0.4791 0.4919 0.4600 0.4823 1,308,062 +0.02(+4.69%)
Apr 17, 2020 0.5075 0.5100 0.4605 0.4607 1,122,200 -0.03(-5.98%)
Apr 16, 2020 0.4711 0.5000 0.4511 0.4900 962,170 +0.04(+7.76%)
Apr 15, 2020 0.5200 0.5200 0.4500 0.4547 2,233,813 -0.07(-13.13%)
Apr 14, 2020 0.4800 0.5499 0.4800 0.5234 2,952,755 +0.04(+8.93%)
Apr 13, 2020 0.5100 0.5248 0.4805 0.4805 1,444,091 -0.02(-3.80%)
Apr 09, 2020 0.5023 0.5300 0.4800 0.4995 1,495,000 +0.01(+2.50%)
Apr 08, 2020 0.4500 0.5021 0.4411 0.4873 2,808,452 +0.05(+12.00%)
Apr 07, 2020 0.4300 0.4500 0.4227 0.4351 1,267,020 +0.03(+6.12%)
Apr 06, 2020 0.4000 0.4250 0.3900 0.4100 949,575 +0.02(+5.89%)
Apr 03, 2020 0.3882 0.4077 0.3828 0.3872 2,165,500 -0.00(-0.26%)
Apr 02, 2020 0.3807 0.3999 0.3750 0.3882 2,260,098 +0.01(+1.78%)
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.