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

Advantage Energy Ltd (OP: AAVVF )

8.350 +0.100 (+1.21%)
Streaming Delayed Price Updated: 3:32 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, 2020 1.611 1.740 1.610 1.620 53,164 -0.02(-1.24%)
Apr 29, 2020 1.615 1.660 1.600 1.640 84,171 +0.11(+6.96%)
Apr 28, 2020 1.500 1.621 1.496 1.533 101,890 +0.06(+4.14%)
Apr 27, 2020 1.450 1.472 1.400 1.472 60,044 +0.02(+1.06%)
Apr 24, 2020 1.539 1.539 1.415 1.457 5,400 -0.01(-0.90%)
Apr 23, 2020 1.561 1.579 1.465 1.470 61,991 -0.07(-4.30%)
Apr 22, 2020 1.450 1.555 1.450 1.536 55,556 +0.23(+17.21%)
Apr 21, 2020 1.290 1.400 1.290 1.310 26,136 -0.05(-3.64%)
Apr 20, 2020 1.310 1.384 1.267 1.360 83,128 +0.13(+10.41%)
Apr 17, 2020 1.200 1.276 1.170 1.232 40,100 +0.06(+5.28%)
Apr 16, 2020 1.200 1.204 1.170 1.170 19,290 -0.03(-2.48%)
Apr 15, 2020 1.200 1.260 1.160 1.200 40,417 -0.05(-4.02%)
Apr 14, 2020 1.324 1.324 1.227 1.250 20,787 -0.07(-5.30%)
Apr 13, 2020 1.244 1.370 1.231 1.320 82,982 +0.15(+12.82%)
Apr 09, 2020 1.225 1.230 1.135 1.170 57,300 -0.02(-1.68%)
Apr 08, 2020 1.157 1.200 1.140 1.190 21,391 +0.07(+6.25%)
Apr 07, 2020 1.151 1.182 1.090 1.120 92,085 +0.01(+0.94%)
Apr 06, 2020 1.175 1.180 1.085 1.110 65,192 -0.02(-1.84%)
Apr 03, 2020 1.110 1.150 1.035 1.130 26,000 +0.09(+8.17%)
Apr 02, 2020 1.042 1.185 1.042 1.045 30,443 +0.05(+4.80%)
Apr 01, 2020 1.040 1.040 0.9791 0.9971 4,534 -0.01(-0.58%)
Mar 31, 2020 1.008 1.090 1.003 1.003 18,082 +0.03(+2.86%)
Mar 30, 2020 0.8580 0.9750 0.8432 0.9750 5,171 +0.01(+0.53%)
Mar 27, 2020 0.9558 1.050 0.9558 0.9699 32,200 -0.02(-2.37%)
Mar 26, 2020 0.8916 0.9934 0.8692 0.9934 28,370 +0.09(+9.39%)
Mar 25, 2020 0.8289 0.9840 0.8155 0.9081 48,869 +0.09(+11.11%)
Mar 24, 2020 0.7691 0.8240 0.7560 0.8173 31,604 +0.09(+12.75%)
Mar 23, 2020 0.7228 0.7596 0.7228 0.7249 36,168 -0.09(-10.99%)
Mar 20, 2020 0.9757 1.000 0.7961 0.8144 9,600 -0.11(-12.10%)
Mar 19, 2020 0.6300 0.9500 0.6300 0.9265 84,633 +0.23(+32.34%)
Mar 18, 2020 0.7250 0.7564 0.6974 0.7001 8,781 -0.03(-4.55%)
Mar 17, 2020 0.7400 0.8000 0.7335 0.7335 26,403 -0.01(-0.88%)
Mar 16, 2020 0.6140 0.9050 0.6140 0.7400 37,180 -0.17(-18.68%)
Mar 13, 2020 0.8740 0.9100 0.8000 0.9100 5,600 +0.00(+0.00%)
Mar 12, 2020 0.8020 0.9710 0.7493 0.9100 198,277 -0.03(-3.52%)
Mar 11, 2020 1.060 1.060 0.9432 0.9432 71,624 -0.16(-14.25%)
Mar 10, 2020 1.117 1.139 0.9902 1.100 15,240 +0.07(+6.80%)
Mar 09, 2020 0.9100 1.200 0.9100 1.030 97,922 -0.28(-21.37%)
Mar 06, 2020 1.450 1.470 1.310 1.310 25,900 -0.13(-9.15%)
Mar 05, 2020 1.530 1.530 1.442 1.442 4,100 -0.08(-5.13%)
Mar 04, 2020 1.533 1.535 1.520 1.520 6,004 -0.00(-0.32%)
Mar 03, 2020 1.570 1.610 1.525 1.525 8,320 -0.07(-4.12%)
Mar 02, 2020 1.500 1.628 1.490 1.591 21,302 +0.03(+2.16%)
Feb 28, 2020 1.500 1.572 1.500 1.557 254,000 +0.01(+0.76%)
Feb 27, 2020 1.480 1.570 1.435 1.545 26,550 -0.03(-1.59%)
Feb 26, 2020 1.530 1.710 1.530 1.570 18,845 -0.03(-2.13%)
Feb 25, 2020 1.691 1.691 1.590 1.604 5,818 -0.11(-6.19%)
Feb 24, 2020 1.745 1.760 1.704 1.710 2,106 -0.06(-3.39%)
Feb 21, 2020 1.810 1.810 1.770 1.770 2,600 -0.09(-4.97%)
Feb 20, 2020 1.864 1.900 1.860 1.863 5,014 -0.01(-0.40%)
Feb 19, 2020 1.831 1.870 1.830 1.870 30,499 +0.08(+4.47%)
Feb 18, 2020 1.760 1.800 1.760 1.790 13,458 +0.05(+2.64%)
Feb 14, 2020 1.710 1.744 1.700 1.744 8,500 +0.05(+2.78%)
Feb 13, 2020 1.700 1.720 1.690 1.697 4,097 -0.01(-0.77%)
Feb 12, 2020 1.704 1.715 1.680 1.710 20,416 +0.05(+2.99%)
Feb 11, 2020 1.724 1.744 1.650 1.660 13,792 -0.16(-8.77%)
Feb 10, 2020 1.820 1.820 1.820 86 +0.00(+0.00%)
Feb 07, 2020 1.821 1.821 1.764 1.820 1,100 -0.04(-2.15%)
Feb 06, 2020 1.850 1.860 1.843 1.860 9,164 +0.02(+0.96%)
Feb 05, 2020 1.790 1.860 1.790 1.842 8,115 +0.09(+5.27%)
Feb 04, 2020 1.721 1.750 1.721 1.750 2,557 +0.05(+2.69%)
Feb 03, 2020 1.656 1.706 1.656 1.704 16,414 +0.00(+0.25%)
Jan 31, 2020 1.650 1.700 1.650 1.700 2,700 +0.02(+1.07%)
Jan 30, 2020 1.670 1.682 1.640 1.682 18,187 +0.05(+3.11%)
Jan 29, 2020 1.640 1.640 1.631 1.631 2,325 -0.02(-1.13%)
Jan 28, 2020 1.598 1.650 1.598 1.650 13,983 +0.03(+1.85%)
Jan 27, 2020 1.636 1.650 1.600 1.620 15,659 -0.06(-3.80%)
Jan 24, 2020 1.860 1.860 1.684 1.684 3,500 -0.07(-3.84%)
Jan 23, 2020 1.818 1.818 1.751 1.751 9,845 -0.07(-3.77%)
Jan 22, 2020 1.860 1.880 1.810 1.820 11,327 -0.07(-3.86%)
Jan 21, 2020 1.759 1.893 1.759 1.893 29,673 +0.04(+2.33%)
Jan 17, 2020 1.843 1.873 1.843 1.850 3,600 +0.01(+0.45%)
Jan 16, 2020 1.755 1.857 1.755 1.842 24,973 +0.08(+4.50%)
Jan 15, 2020 1.825 1.825 1.754 1.762 19,178 -0.08(-4.52%)
Jan 14, 2020 1.810 1.846 1.810 1.846 2,356 -0.00(-0.22%)
Jan 13, 2020 1.847 1.860 1.780 1.850 35,442 -0.07(-3.81%)
Jan 10, 2020 2.000 2.000 1.921 1.923 2,500 -0.05(-2.38%)
Jan 09, 2020 1.730 1.970 1.730 1.970 50,088 +0.16(+8.83%)
Jan 08, 2020 1.930 1.930 1.810 1.810 7,797 -0.11(-5.72%)
Jan 07, 2020 1.950 1.950 1.920 1.920 11,165 -0.10(-4.71%)
Jan 06, 2020 1.960 2.015 1.940 2.015 39,017 +0.07(+3.33%)
Jan 03, 2020 2.071 2.071 1.950 1.950 13,500 -0.07(-3.27%)
Jan 02, 2020 2.124 2.140 2.010 2.016 14,374 -0.10(-4.53%)
Dec 31, 2019 1.940 2.141 1.940 2.112 14,700 +0.11(+5.56%)
Dec 30, 2019 2.090 2.090 2.000 2.001 12,311 -0.06(-2.74%)
Dec 27, 2019 2.089 2.100 2.057 2.057 29,000 +0.01(+0.28%)
Dec 26, 2019 1.940 2.100 1.940 2.051 10,065 -0.03(-1.35%)
Dec 24, 2019 2.150 2.150 2.070 2.079 9,800 +0.01(+0.43%)
Dec 23, 2019 2.050 2.070 2.000 2.070 47,455 -0.02(-0.95%)
Dec 20, 2019 2.120 2.120 2.038 2.090 16,900 -0.04(-1.99%)
Dec 19, 2019 2.100 2.139 2.100 2.132 18,023 +0.05(+2.42%)
Dec 18, 2019 2.150 2.187 2.082 2.082 31,355 -0.11(-4.97%)
Dec 17, 2019 2.081 2.230 2.081 2.191 33,229 +0.12(+5.85%)
Dec 16, 2019 2.030 2.070 2.030 2.070 14,709 +0.04(+1.97%)
Dec 13, 2019 2.046 2.060 2.030 2.030 8,300 -0.02(-0.98%)
Dec 12, 2019 2.010 2.070 2.010 2.050 18,425 +0.08(+4.27%)
Dec 11, 2019 2.025 2.034 1.964 1.966 204,921 -0.01(-0.75%)
Dec 10, 2019 1.979 1.995 1.924 1.981 3,424 -0.02(-0.96%)
Dec 09, 2019 2.000 2.080 2.000 2.000 18,361 -0.06(-2.91%)
Dec 06, 2019 1.992 2.100 1.992 2.060 58,200 +0.04(+2.23%)
Dec 05, 2019 1.850 2.060 1.850 2.015 21,633 +0.12(+6.19%)
Dec 04, 2019 1.850 1.909 1.850 1.897 33,534 +0.15(+8.36%)
Dec 03, 2019 1.745 1.806 1.741 1.751 55,218 -0.01(-0.51%)
Dec 02, 2019 1.820 1.870 1.760 1.760 14,664 -0.08(-4.57%)
Nov 29, 2019 1.798 1.844 1.794 1.844 1,400 -0.03(-1.37%)
Nov 27, 2019 1.820 1.870 1.785 1.870 7,700 +0.02(+1.08%)
Nov 26, 2019 1.850 1.855 1.840 1.850 3,833 -0.00(-0.17%)
Nov 25, 2019 1.810 1.875 1.800 1.853 166,237 +0.05(+2.95%)
Nov 22, 2019 1.800 1.835 1.800 1.800 61,500 +0.05(+2.86%)
Nov 21, 2019 1.701 1.750 1.700 1.750 3,135 +0.07(+4.17%)
Nov 20, 2019 1.620 1.690 1.620 1.680 4,331 +0.03(+1.82%)
Nov 19, 2019 1.657 1.665 1.650 1.650 24,860 -0.09(-5.23%)
Nov 18, 2019 1.839 1.859 1.740 1.741 10,874 -0.13(-7.15%)
Nov 15, 2019 1.800 1.900 1.800 1.875 18,100 +0.10(+5.93%)
Nov 14, 2019 1.786 1.831 1.770 1.770 3,500 -0.03(-1.69%)
Nov 13, 2019 1.750 1.800 1.750 1.800 4,766 -0.01(-0.77%)
Nov 12, 2019 1.845 1.873 1.800 1.814 3,650 -0.07(-3.64%)
Nov 11, 2019 1.760 1.886 1.730 1.883 6,225 +0.03(+1.72%)
Nov 08, 2019 1.782 1.890 1.778 1.851 17,500 -0.01(-0.48%)
Nov 07, 2019 1.871 1.905 1.860 1.860 21,633 +0.08(+4.49%)
Nov 06, 2019 1.790 1.831 1.730 1.780 14,670 -0.10(-5.32%)
Nov 05, 2019 1.850 1.910 1.845 1.880 22,420 +0.09(+5.03%)
Nov 04, 2019 1.620 1.790 1.600 1.790 88,906 +0.22(+14.01%)
Nov 01, 2019 1.455 1.610 1.430 1.570 45,600 +0.16(+11.35%)
Oct 31, 2019 1.440 1.440 1.400 1.410 15,017 -0.06(-3.75%)
Oct 30, 2019 1.518 1.518 1.431 1.465 10,146 -0.04(-2.98%)
Oct 29, 2019 1.570 1.570 1.510 1.510 5,600 -0.06(-3.75%)
Oct 28, 2019 1.650 1.670 1.560 1.569 23,980 -0.07(-4.51%)
Oct 25, 2019 1.486 1.660 1.460 1.643 21,200 +0.14(+9.10%)
Oct 24, 2019 1.610 1.630 1.506 1.506 11,682 -0.07(-4.33%)
Oct 23, 2019 1.587 1.587 1.560 1.574 2,957 -0.03(-1.85%)
Oct 22, 2019 1.550 1.640 1.550 1.604 35,397 +0.00(+0.14%)
Oct 21, 2019 1.520 1.601 1.520 1.601 10,566 +0.06(+3.99%)
Oct 18, 2019 1.494 1.540 1.494 1.540 2,200 -0.06(-3.75%)
Oct 17, 2019 1.650 1.650 1.580 1.600 11,922 +0.02(+1.27%)
Oct 16, 2019 1.480 1.580 1.480 1.580 64,135 +0.09(+6.04%)
Oct 15, 2019 1.400 1.500 1.380 1.490 13,326 +0.06(+4.20%)
Oct 14, 2019 1.380 1.430 1.380 1.430 9,821 -0.03(-2.05%)
Oct 11, 2019 1.420 1.470 1.420 1.460 23,200 +0.06(+4.28%)
Oct 10, 2019 1.425 1.425 1.400 1.400 5,342 -0.02(-1.06%)
Oct 09, 2019 1.431 1.460 1.410 1.415 73,038 -0.00(-0.35%)
Oct 08, 2019 1.430 1.430 1.412 1.420 20,136 -0.06(-3.73%)
Oct 07, 2019 1.480 1.525 1.450 1.475 8,504 +0.02(+1.03%)
Oct 04, 2019 1.517 1.517 1.445 1.460 9,200 -0.06(-3.95%)
Oct 03, 2019 1.470 1.520 1.470 1.520 2,375 -0.01(-0.56%)
Oct 02, 2019 1.500 1.529 1.441 1.529 23,099 -0.03(-1.61%)
Oct 01, 2019 1.610 1.610 1.548 1.554 28,476 -0.06(-3.50%)
Sep 30, 2019 1.700 1.700 1.599 1.610 133,922 -0.02(-1.26%)
Sep 27, 2019 1.490 1.650 1.490 1.631 68,300 +0.07(+4.72%)
Sep 26, 2019 1.460 1.557 1.456 1.557 6,244 +0.09(+5.92%)
Sep 25, 2019 1.477 1.480 1.470 1.470 11,430 -0.02(-1.34%)
Sep 24, 2019 1.603 1.603 1.490 1.490 15,605 -0.15(-9.06%)
Sep 23, 2019 1.610 1.639 1.580 1.638 10,406 +0.02(+1.52%)
Sep 20, 2019 1.560 1.639 1.530 1.614 5,200 +0.04(+2.70%)
Sep 19, 2019 1.535 1.571 1.516 1.571 10,560 +0.00(+0.08%)
Sep 18, 2019 1.591 1.591 1.545 1.570 6,143 -0.04(-2.48%)
Sep 17, 2019 1.631 1.670 1.600 1.610 17,755 -0.02(-1.23%)
Sep 16, 2019 1.740 1.740 1.606 1.630 23,896 +0.09(+5.91%)
Sep 13, 2019 1.490 1.580 1.490 1.539 17,100 +0.09(+6.14%)
Sep 12, 2019 1.420 1.450 1.390 1.450 38,271 -0.01(-0.68%)
Sep 11, 2019 1.462 1.490 1.448 1.460 13,925 +0.03(+2.10%)
Sep 10, 2019 1.370 1.474 1.370 1.430 5,835 +0.04(+2.88%)
Sep 09, 2019 1.430 1.437 1.390 1.390 12,910 +0.04(+2.96%)
Sep 06, 2019 1.312 1.375 1.312 1.350 29,400 +0.01(+0.37%)
Sep 05, 2019 1.360 1.372 1.345 1.345 7,510 +0.03(+2.26%)
Sep 04, 2019 1.269 1.320 1.250 1.315 28,532 +0.16(+13.39%)
Sep 03, 2019 1.081 1.160 1.081 1.160 2,662 +0.08(+7.40%)
Aug 30, 2019 1.141 1.160 1.080 1.080 10,700 -0.07(-6.38%)
Aug 29, 2019 1.120 1.154 1.106 1.154 3,660 +0.05(+4.64%)
Aug 28, 2019 1.120 1.120 1.103 1.103 2,100 +0.07(+7.04%)
Aug 27, 2019 1.100 1.100 1.016 1.030 19,284 -0.06(-5.50%)
Aug 26, 2019 1.130 1.150 1.085 1.090 33,765 -0.10(-8.67%)
Aug 23, 2019 1.246 1.246 1.194 1.194 2,600 -0.08(-6.19%)
Aug 22, 2019 1.360 1.360 1.272 1.272 2,500 -0.07(-4.95%)
Aug 21, 2019 1.281 1.355 1.274 1.338 19,630 +0.07(+5.39%)
Aug 20, 2019 1.190 1.270 1.190 1.270 2,186 +0.05(+4.10%)
Aug 19, 2019 1.180 1.220 1.170 1.220 2,354 +0.03(+2.43%)
Aug 16, 2019 1.183 1.229 1.180 1.191 31,600 +0.02(+1.75%)
Aug 15, 2019 1.167 1.196 1.150 1.171 14,838 -0.00(-0.18%)
Aug 14, 2019 1.193 1.193 1.170 1.173 1,800 -0.03(-2.32%)
Aug 13, 2019 1.284 1.284 1.200 1.200 35,605 -0.01(-0.79%)
Aug 12, 2019 1.235 1.235 1.190 1.210 30,780 -0.04(-3.20%)
Aug 09, 2019 1.240 1.260 1.240 1.250 8,900 -0.04(-3.14%)
Aug 08, 2019 1.254 1.313 1.247 1.290 22,561 +0.04(+3.24%)
Aug 07, 2019 1.262 1.262 1.235 1.250 3,239 -0.08(-6.02%)
Aug 06, 2019 1.320 1.365 1.320 1.330 1,249 +0.04(+3.10%)
Aug 05, 2019 1.410 1.430 1.290 1.290 5,947 -0.14(-9.79%)
Aug 02, 2019 1.350 1.432 1.340 1.430 35,600 +0.04(+3.00%)
Aug 01, 2019 1.404 1.404 1.356 1.388 5,186 -0.04(-2.91%)
Jul 31, 2019 1.350 1.500 1.350 1.430 144,837 +0.02(+1.66%)
Jul 30, 2019 1.310 1.407 1.270 1.407 8,739 +0.09(+6.89%)
Jul 29, 2019 1.295 1.318 1.295 1.316 2,265 -0.02(-1.79%)
Jul 26, 2019 1.380 1.430 1.337 1.340 24,300 -0.07(-5.10%)
Jul 25, 2019 1.460 1.460 1.390 1.412 1,209 -0.09(-5.87%)
Jul 24, 2019 1.500 1.520 1.500 1.500 18,517 -0.01(-0.66%)
Jul 23, 2019 1.460 1.510 1.460 1.510 76,566 +0.06(+4.14%)
Jul 22, 2019 1.440 1.460 1.430 1.450 29,431 +0.00(+0.00%)
Jul 19, 2019 1.370 1.450 1.370 1.450 19,800 +0.04(+2.84%)
Jul 18, 2019 1.390 1.410 1.361 1.410 43,859 +0.03(+2.12%)
Jul 17, 2019 1.310 1.390 1.310 1.381 16,072 +0.07(+5.45%)
Jul 16, 2019 1.280 1.311 1.280 1.309 4,041 +0.01(+1.03%)
Jul 15, 2019 1.300 1.306 1.266 1.296 9,830 +0.00(+0.24%)
Jul 12, 2019 1.270 1.293 1.262 1.293 22,100 +0.04(+3.13%)
Jul 11, 2019 1.254 1.278 1.240 1.254 6,976 -0.04(-3.46%)
Jul 10, 2019 1.180 1.299 1.180 1.299 48,289 +0.11(+9.60%)
Jul 09, 2019 1.160 1.198 1.150 1.185 6,264 +0.01(+0.42%)
Jul 08, 2019 1.180 1.224 1.180 1.180 19,476 +0.04(+3.51%)
Jul 05, 2019 1.150 1.160 1.140 1.140 16,200 +0.00(+0.00%)
Jul 03, 2019 1.154 1.157 1.130 1.140 1,800 -0.04(-3.18%)
Jul 02, 2019 1.210 1.210 1.140 1.177 23,974 -0.03(-2.69%)
Jul 01, 2019 1.220 1.340 1.210 1.210 9,318 -0.02(-1.67%)
Jun 28, 2019 1.210 1.237 1.210 1.230 2,000 +0.01(+0.85%)
Jun 27, 2019 1.269 1.269 1.220 1.220 5,452 -0.06(-4.68%)
Jun 26, 2019 1.228 1.280 1.228 1.280 11,512 +0.06(+4.92%)
Jun 25, 2019 1.250 1.250 1.215 1.220 20,550 -0.02(-1.84%)
Jun 24, 2019 1.280 1.292 1.242 1.243 5,421 -0.07(-5.37%)
Jun 21, 2019 1.319 1.345 1.313 1.313 7,400 +0.00(+0.23%)
Jun 20, 2019 1.270 1.310 1.270 1.310 189,083 +0.07(+5.30%)
Jun 19, 2019 1.219 1.248 1.180 1.244 127,076 +0.02(+2.01%)
Jun 18, 2019 1.205 1.240 1.200 1.220 115,269 +0.03(+2.52%)
Jun 17, 2019 1.205 1.205 1.180 1.190 113,974 -0.02(-1.65%)
Jun 14, 2019 1.220 1.226 1.210 1.210 122,600 -0.02(-1.63%)
Jun 13, 2019 1.270 1.270 1.210 1.230 113,907 -0.01(-0.81%)
Jun 12, 2019 1.250 1.250 1.230 1.240 6,059 -0.01(-1.20%)
Jun 11, 2019 1.266 1.280 1.250 1.255 69,405 -0.01(-0.40%)
Jun 10, 2019 1.310 1.310 1.250 1.260 206,964 -0.06(-4.69%)
Jun 07, 2019 1.293 1.330 1.293 1.322 6,200 +0.01(+0.80%)
Jun 06, 2019 1.280 1.312 1.270 1.312 6,767 +0.01(+0.97%)
Jun 05, 2019 1.278 1.299 1.263 1.299 22,497 +0.01(+0.69%)
Jun 04, 2019 1.250 1.312 1.240 1.290 19,671 +0.04(+3.20%)
Jun 03, 2019 1.317 1.320 1.240 1.250 20,566 -0.04(-3.10%)
May 31, 2019 1.340 1.355 1.290 1.290 33,300 -0.08(-6.06%)
May 30, 2019 1.381 1.381 1.353 1.373 5,859 -0.09(-5.95%)
May 29, 2019 1.390 1.460 1.380 1.460 13,709 +0.07(+5.04%)
May 28, 2019 1.394 1.411 1.390 1.390 724 -0.03(-2.26%)
May 24, 2019 1.410 1.446 1.410 1.422 19,300 -0.04(-2.40%)
May 23, 2019 1.551 1.551 1.457 1.457 33,490 -0.08(-5.38%)
May 22, 2019 1.604 1.620 1.537 1.540 32,537 +0.03(+1.80%)
May 21, 2019 1.572 1.572 1.513 1.513 4,246 -0.01(-0.59%)
May 20, 2019 1.480 1.522 1.480 1.522 9,163 -0.03(-1.82%)
May 17, 2019 1.600 1.600 1.550 1.550 5,200 -0.06(-3.77%)
May 16, 2019 1.620 1.640 1.607 1.611 18,414 +0.04(+2.27%)
May 15, 2019 1.503 1.575 1.470 1.575 11,646 +0.04(+2.31%)
May 14, 2019 1.540 1.550 1.539 1.539 9,892 +0.05(+3.11%)
May 13, 2019 1.544 1.544 1.480 1.493 7,771 -0.09(-5.67%)
May 10, 2019 1.530 1.589 1.530 1.583 26,000 +0.02(+1.06%)
May 09, 2019 1.556 1.577 1.552 1.566 37,500 -0.01(-0.65%)
May 08, 2019 1.520 1.577 1.520 1.577 12,292 +0.02(+1.06%)
May 07, 2019 1.555 1.560 1.536 1.560 18,411 -0.04(-2.79%)
May 06, 2019 1.544 1.619 1.530 1.605 6,976 +0.03(+2.22%)
May 03, 2019 1.570 1.570 1.550 1.570 26,700 +0.04(+2.57%)
May 02, 2019 1.556 1.590 1.531 1.531 28,446 -0.04(-2.32%)
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.