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

Metalcorp Ltd (TSV: MTC )

0.0250 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 8, 2023 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 (%)
May 29, 2009 0.1600 0.1700 0.1550 0.1550 55,843 -0.01(-6.06%)
May 28, 2009 0.1650 0.1650 0.1600 0.1650 144,600 +0.00(+0.00%)
May 27, 2009 0.2200 0.2200 0.1650 0.1650 51,000 -0.04(-19.51%)
May 26, 2009 0.1800 0.2300 0.1800 0.2050 56,200 +0.02(+13.89%)
May 25, 2009 0.1750 0.1800 0.1750 0.1800 14,000 +0.00(+0.00%)
May 22, 2009 0.1550 0.1900 0.1550 0.1800 43,000 -0.02(-10.00%)
May 21, 2009 0.2000 0.2000 0.1950 0.2000 9,200 +0.00(+0.00%)
May 20, 2009 0.2400 0.2400 0.2000 0.2000 24,750 -0.05(-20.00%)
May 19, 2009 0.1800 0.2500 0.1800 0.2500 74,500 +0.10(+66.67%)
May 17, 2009 0.1500 0.1700 0.1350 0.1500 263,500 -0.02(-11.76%)
May 15, 2009 0.1500 0.1700 0.1350 0.1700 263,500 +0.02(+13.33%)
May 14, 2009 0.1400 0.1600 0.1350 0.1500 263,500 +0.01(+11.11%)
May 13, 2009 0.1400 0.1400 0.1350 0.1350 163,700 -0.01(-3.57%)
May 12, 2009 0.1350 0.1400 0.1350 0.1400 18,500 +0.01(+3.70%)
May 11, 2009 0.1400 0.1400 0.1350 0.1350 60,000 -0.01(-3.57%)
May 08, 2009 0.1400 0.1400 0.1350 0.1400 57,900 +0.00(+0.00%)
May 07, 2009 0.1400 0.1400 0.1400 0.1400 24,800 +0.00(+0.00%)
May 06, 2009 0.1500 0.1500 0.1400 0.1400 69,235 -0.01(-6.67%)
May 05, 2009 0.1450 0.1500 0.1450 0.1500 45,900 +0.01(+11.11%)
May 04, 2009 0.1600 0.1600 0.1350 0.1350 41,800 -0.02(-15.62%)
May 01, 2009 0.1400 0.1600 0.1400 0.1600 45,500 +0.02(+14.29%)
Apr 30, 2009 0.1600 0.1600 0.1400 0.1400 9,500 -0.02(-12.50%)
Apr 29, 2009 0.1400 0.1600 0.1400 0.1600 124,885 +0.02(+14.29%)
Apr 28, 2009 0.1350 0.1400 0.1300 0.1400 63,000 +0.01(+3.70%)
Apr 27, 2009 0.1350 0.1400 0.1350 0.1350 36,000 +0.01(+3.85%)
Apr 24, 2009 0.1300 0.1400 0.1300 0.1300 91,000 +0.01(+4.00%)
Apr 23, 2009 0.1400 0.1450 0.1250 0.1250 109,100 -0.02(-10.71%)
Apr 21, 2009 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Apr 20, 2009 0.1500 0.1600 0.1400 0.1600 18,000 +0.02(+14.29%)
Apr 17, 2009 0.1400 0.1500 0.1400 0.1400 36,500 +0.00(+0.00%)
Apr 16, 2009 0.1100 0.1600 0.1100 0.1400 58,482 +0.03(+27.27%)
Apr 15, 2009 0.1150 0.1250 0.1100 0.1100 55,500 -0.01(-4.35%)
Apr 14, 2009 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Apr 13, 2009 0.1250 0.1250 0.1150 0.1150 4,000 -0.00(-4.17%)
Apr 09, 2009 0.1200 0.1200 0.1200 0.1200 27,000 +0.01(+9.09%)
Apr 08, 2009 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Apr 07, 2009 0.1100 0.1200 0.1100 0.1150 36,800 +0.00(+0.00%)
Apr 06, 2009 0.1100 0.1150 0.1100 0.1150 11,500 +0.01(+4.55%)
Apr 03, 2009 0.1100 0.1150 0.1000 0.1100 55,000 +0.00(+0.00%)
Apr 02, 2009 0.1050 0.1100 0.1050 0.1100 24,125 +0.01(+10.00%)
Apr 01, 2009 0.1000 0.1150 0.1000 0.1000 19,950 -0.01(-13.04%)
Mar 31, 2009 0.1150 0.1150 0.1150 0.1150 1,800 -0.00(-4.17%)
Mar 27, 2009 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Mar 26, 2009 0.1100 0.1200 0.1100 0.1200 54,950 +0.02(+26.32%)
Mar 25, 2009 0.1100 0.1100 0.0950 0.0950 8,000 +0.00(+0.00%)
Mar 24, 2009 0.0950 0.0950 0.0950 0.0950 13,000 +0.01(+5.56%)
Mar 23, 2009 0.1100 0.1100 0.0900 0.0900 17,500 +0.00(+0.00%)
Mar 20, 2009 0.1000 0.1000 0.0900 0.0900 22,500 -0.01(-10.00%)
Mar 19, 2009 0.1000 0.1000 0.0900 0.1000 89,000 +0.01(+5.26%)
Mar 18, 2009 0.1000 0.1000 0.0950 0.0950 18,000 -0.01(-5.00%)
Mar 17, 2009 0.0900 0.1000 0.0900 0.1000 27,525 +0.01(+5.26%)
Mar 16, 2009 0.1000 0.1000 0.0900 0.0950 82,300 -0.01(-13.64%)
Mar 13, 2009 0.1050 0.1100 0.1000 0.1100 210,000 +0.01(+10.00%)
Mar 12, 2009 0.1100 0.1100 0.1000 0.1000 175,000 -0.01(-9.09%)
Mar 11, 2009 0.1100 0.1100 400 +0.00(+0.00%)
Mar 10, 2009 0.1200 0.1200 0.1100 0.1100 52,000 +0.00(+0.00%)
Mar 09, 2009 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+10.00%)
Mar 06, 2009 0.1100 0.1100 0.1000 0.1000 119,000 -0.01(-9.09%)
Mar 05, 2009 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Mar 04, 2009 0.1150 0.1150 0.1100 0.1150 54,800 -0.00(-4.17%)
Mar 02, 2009 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+14.29%)
Feb 27, 2009 0.1100 0.1100 0.1050 0.1050 12,500 -0.01(-8.70%)
Feb 26, 2009 0.1250 0.1250 0.1150 0.1150 3,500 +0.00(+0.00%)
Feb 25, 2009 0.1150 0.1150 0 +0.00(+0.00%)
Feb 24, 2009 0.1150 0.1150 0.1150 0.1150 27,000 +0.00(+0.00%)
Feb 23, 2009 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Feb 20, 2009 0.1150 0.1150 0.1100 0.1150 15,025 +0.01(+4.55%)
Feb 19, 2009 0.1200 0.1200 0.1050 0.1100 274,050 +0.00(+0.00%)
Feb 18, 2009 0.1050 0.1100 0.1050 0.1100 17,500 -0.01(-4.35%)
Feb 17, 2009 0.1200 0.1200 0.1100 0.1150 31,000 +0.01(+15.00%)
Feb 13, 2009 0.1100 0.1100 0.1000 0.1000 45,000 -0.01(-9.09%)
Feb 12, 2009 0.1100 0.1100 0.1100 0.1100 1,100 +0.00(+0.00%)
Feb 11, 2009 0.1050 0.1100 0.1050 0.1100 26,960 +0.00(+0.00%)
Feb 10, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Feb 09, 2009 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-8.33%)
Feb 06, 2009 0.1200 0.1200 0.1200 0.1200 11,000 +0.01(+9.09%)
Feb 05, 2009 0.1150 0.1150 0.1100 0.1100 30,000 -0.01(-8.33%)
Feb 04, 2009 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+9.09%)
Feb 03, 2009 0.1150 0.1150 0.1100 0.1100 58,000 -0.01(-4.35%)
Feb 02, 2009 0.1100 0.1200 0.1100 0.1150 23,900 -0.00(-4.17%)
Jan 30, 2009 0.1150 0.1200 0.1150 0.1200 95,000 +0.01(+9.09%)
Jan 29, 2009 0.1200 0.1200 0.1100 0.1100 56,300 +0.01(+10.00%)
Jan 28, 2009 0.1050 0.1100 0.1000 0.1000 57,000 -0.00(-4.76%)
Jan 27, 2009 0.1000 0.1050 0.1000 0.1050 17,000 +0.00(+5.00%)
Jan 26, 2009 0.1000 0.1200 0.1000 0.1000 79,000 +0.00(+0.00%)
Jan 23, 2009 0.1000 0.1250 0.1000 0.1000 21,300 -0.01(-9.09%)
Jan 22, 2009 0.1100 0.1100 0.1100 0.1100 17,030 +0.00(+0.00%)
Jan 21, 2009 0.1100 0.1100 0.1050 0.1100 22,000 -0.01(-8.33%)
Jan 20, 2009 0.1300 0.1300 0.1200 0.1200 45,000 -0.02(-14.29%)
Jan 19, 2009 0.1150 0.1400 0.1150 0.1400 12,500 +0.02(+16.67%)
Jan 16, 2009 0.1300 0.1450 0.1200 0.1200 15,000 -0.01(-7.69%)
Jan 15, 2009 0.1050 0.1300 0.1000 0.1300 25,000 +0.01(+8.33%)
Jan 14, 2009 0.1250 0.1250 0.1100 0.1200 38,795 +0.00(+0.00%)
Jan 13, 2009 0.1300 0.1300 0.1200 0.1200 15,100 -0.04(-25.00%)
Jan 12, 2009 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Jan 09, 2009 0.1600 0.1650 0.1500 0.1650 33,000 -0.01(-2.94%)
Jan 08, 2009 0.1700 0.1700 0.1700 0.1700 27,441 +0.03(+21.43%)
Jan 07, 2009 0.2200 0.2200 0.1400 0.1400 159,101 -0.03(-17.65%)
Jan 06, 2009 0.1800 0.2050 0.1700 0.1700 131,000 +0.01(+6.25%)
Jan 05, 2009 0.1300 0.1600 0.1250 0.1600 162,100 +0.04(+28.00%)
Jan 02, 2009 0.1200 0.1250 0.1200 0.1250 25,400 +0.01(+13.64%)
Jan 01, 2009 0.1300 0.1300 0.1100 0.1100 0 +0.00(+0.00%)
Dec 31, 2008 0.1300 0.1300 0.1100 0.1100 63,700 +0.02(+22.22%)
Dec 30, 2008 0.0700 0.0900 0.0700 0.0900 213,200 +0.02(+28.57%)
Dec 29, 2008 0.0650 0.0700 0.0650 0.0700 297,405 +0.00(+0.00%)
Dec 24, 2008 0.0650 0.0700 0.0650 0.0700 366,000 +0.01(+7.69%)
Dec 23, 2008 0.0750 0.0800 0.0600 0.0650 326,200 -0.01(-13.33%)
Dec 22, 2008 0.0650 0.0750 0.0600 0.0750 136,600 +0.01(+15.38%)
Dec 19, 2008 0.0650 0.0750 0.0650 0.0650 298,025 +0.01(+8.33%)
Dec 18, 2008 0.0800 0.0800 0.0600 0.0600 385,600 -0.02(-25.00%)
Dec 17, 2008 0.0800 0.0800 888 +0.00(+0.00%)
Dec 16, 2008 0.0800 0.0800 0.0700 0.0800 289,900 +0.00(+0.00%)
Dec 15, 2008 0.0900 0.0900 0.0750 0.0800 326,230 -0.01(-11.11%)
Dec 12, 2008 0.0750 0.0900 0.0750 0.0900 133,000 -0.01(-10.00%)
Dec 11, 2008 0.0800 0.1000 0.0750 0.1000 23,925 +0.02(+25.00%)
Dec 10, 2008 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Dec 09, 2008 0.0800 0.0800 0.0800 0.0800 22,200 -0.01(-11.11%)
Dec 08, 2008 0.0900 0.1000 0.0900 0.0900 72,300 -0.01(-10.00%)
Dec 05, 2008 0.0900 0.1000 0.0900 0.1000 27,500 +0.00(+0.00%)
Dec 04, 2008 0.1100 0.1100 0.1000 0.1000 176,200 +0.00(+0.00%)
Dec 03, 2008 0.1200 0.1200 0.1000 0.1000 99,450 -0.02(-20.00%)
Dec 02, 2008 0.1400 0.1400 0.1200 0.1250 104,300 +0.01(+4.17%)
Dec 01, 2008 0.1450 0.1450 0.1150 0.1200 27,535 -0.01(-7.69%)
Nov 28, 2008 0.1300 0.1300 0.1250 0.1300 59,600 +0.01(+4.00%)
Nov 27, 2008 0.1300 0.1300 0.1250 0.1250 6,000 -0.01(-7.41%)
Nov 26, 2008 0.1300 0.1350 0.1300 0.1350 7,000 +0.01(+3.85%)
Nov 25, 2008 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Nov 24, 2008 0.1300 0.1300 0.1300 0.1300 25,300 +0.01(+4.00%)
Nov 21, 2008 0.1400 0.1450 0.1250 0.1250 20,800 -0.01(-3.85%)
Nov 20, 2008 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Nov 19, 2008 0.1400 0.1400 0.1250 0.1300 161,785 -0.01(-7.14%)
Nov 18, 2008 0.1450 0.1600 0.1400 0.1400 93,500 +0.00(+0.00%)
Nov 17, 2008 0.1450 0.1450 0.1400 0.1400 23,000 -0.00(-3.45%)
Nov 14, 2008 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-6.45%)
Nov 13, 2008 0.1550 0.1550 0 +0.00(+0.00%)
Nov 12, 2008 0.1550 0.1550 0.1500 0.1550 6,000 +0.03(+24.00%)
Nov 11, 2008 0.1350 0.1350 0.1150 0.1250 635,000 -0.01(-3.85%)
Nov 10, 2008 0.1500 0.1500 0.1300 0.1300 213,350 -0.03(-18.75%)
Nov 07, 2008 0.1500 0.1600 0.1500 0.1600 35,100 +0.02(+14.29%)
Nov 06, 2008 0.1500 0.1550 0.1400 0.1400 79,100 -0.00(-3.45%)
Nov 05, 2008 0.1500 0.1600 0.1400 0.1450 132,270 -0.02(-9.38%)
Nov 04, 2008 0.1600 0.1700 0.1550 0.1600 360,650 +0.00(+0.00%)
Nov 03, 2008 0.1600 0.1600 0.1550 0.1600 126,921 +0.01(+3.23%)
Oct 31, 2008 0.1500 0.1600 0.1500 0.1550 111,446 -0.01(-3.13%)
Oct 30, 2008 0.1600 0.1600 0.1550 0.1600 153,500 +0.00(+0.00%)
Oct 29, 2008 0.1600 0.1600 0.1300 0.1600 100,650 +0.00(+0.00%)
Oct 28, 2008 0.1800 0.1800 0.1500 0.1600 114,900 +0.00(+0.00%)
Oct 27, 2008 0.1600 0.1600 0.1500 0.1600 230,800 +0.00(+0.00%)
Oct 24, 2008 0.1500 0.1600 0.1500 0.1600 122,000 -0.01(-5.88%)
Oct 23, 2008 0.1600 0.1700 0.1500 0.1700 62,500 +0.01(+6.25%)
Oct 22, 2008 0.1850 0.1950 0.1550 0.1600 351,200 -0.02(-13.51%)
Oct 21, 2008 0.2500 0.2500 0.1750 0.1850 279,300 -0.08(-28.85%)
Oct 20, 2008 0.1800 0.3200 0.1800 0.2600 36,300 +0.10(+57.58%)
Oct 17, 2008 0.1600 0.1900 0.1500 0.1650 122,825 -0.01(-8.33%)
Oct 16, 2008 0.2500 0.2500 0.1800 0.1800 183,500 -0.05(-21.74%)
Oct 15, 2008 0.2700 0.2700 0.2300 0.2300 209,400 -0.05(-16.36%)
Oct 14, 2008 0.3400 0.3700 0.2600 0.2750 46,500 +0.02(+5.77%)
Oct 10, 2008 0.2400 0.2600 0.2000 0.2600 66,050 +0.02(+8.33%)
Oct 09, 2008 0.2700 0.2850 0.2400 0.2400 38,500 +0.03(+14.29%)
Oct 08, 2008 0.2600 0.2600 0.2050 0.2100 14,000 -0.06(-20.75%)
Oct 07, 2008 0.2600 0.2700 0.2500 0.2650 30,500 +0.02(+6.00%)
Oct 06, 2008 0.3500 0.3500 0.2200 0.2500 71,385 -0.07(-21.88%)
Oct 03, 2008 0.3450 0.3700 0.3200 0.3200 78,000 -0.04(-11.11%)
Oct 02, 2008 0.3800 0.3800 0.3600 0.3600 63,200 -0.01(-1.37%)
Oct 01, 2008 0.3700 0.3700 0.3650 0.3650 58,000 -0.01(-1.35%)
Sep 30, 2008 0.3700 0.3700 0.3700 0.3700 15,500 +0.00(+0.00%)
Sep 29, 2008 0.3700 0.4000 0.3700 0.3700 44,225 +0.01(+1.37%)
Sep 26, 2008 0.4150 0.4150 0.3650 0.3650 13,000 -0.05(-12.05%)
Sep 25, 2008 0.4200 0.4200 0.3500 0.4150 33,265 +0.03(+9.21%)
Sep 24, 2008 0.4200 0.4200 0.3500 0.3800 19,000 +0.00(+0.00%)
Sep 23, 2008 0.3100 0.3800 0.3100 0.3800 8,680 +0.04(+11.76%)
Sep 22, 2008 0.4050 0.4050 0.3400 0.3400 133,750 -0.08(-19.05%)
Sep 19, 2008 0.4400 0.4400 0.4000 0.4200 31,000 +0.01(+2.44%)
Sep 18, 2008 0.4400 0.4400 0.4100 0.4100 37,976 -0.03(-6.82%)
Sep 17, 2008 0.4300 0.4800 0.4300 0.4400 40,000 +0.03(+8.64%)
Sep 16, 2008 0.4200 0.4200 0.4050 0.4050 6,750 -0.03(-7.95%)
Sep 15, 2008 0.4200 0.4400 0.4050 0.4400 11,050 +0.00(+0.00%)
Sep 12, 2008 0.4400 0.4400 0.4400 0.4400 31,000 +0.02(+4.76%)
Sep 11, 2008 0.4600 0.4600 0.4200 0.4200 60,000 -0.03(-6.67%)
Sep 10, 2008 0.4700 0.4700 0.4400 0.4500 16,800 -0.01(-2.17%)
Sep 09, 2008 0.4700 0.5200 0.4400 0.4600 48,700 -0.04(-8.00%)
Sep 08, 2008 0.5200 0.5200 0.5000 0.5000 60,000 -0.01(-1.96%)
Sep 05, 2008 0.5900 0.5900 0.4850 0.5100 17,154 -0.07(-12.07%)
Sep 04, 2008 0.6300 0.6300 0.5800 0.5800 21,200 -0.05(-7.94%)
Sep 03, 2008 0.5800 0.6300 0.5800 0.6300 2,500 -0.01(-1.56%)
Sep 02, 2008 0.5100 0.6500 0.5000 0.6400 19,050 +0.02(+3.23%)
Aug 29, 2008 0.6600 0.6600 0.5600 0.6200 19,725 -0.01(-1.59%)
Aug 28, 2008 0.6300 0.6400 0.6300 0.6300 27,800 +0.03(+5.00%)
Aug 27, 2008 0.6000 0.6400 0.6000 0.6000 7,750 -0.03(-4.76%)
Aug 26, 2008 0.6300 0.6300 0.5800 0.6300 7,480 +0.00(+0.00%)
Aug 25, 2008 0.6800 0.6800 0.5500 0.6300 39,322 +0.08(+14.55%)
Aug 22, 2008 0.4500 0.5600 0.4500 0.5500 103,408 +0.10(+22.22%)
Aug 21, 2008 0.4500 0.4500 0.4400 0.4500 51,500 -0.01(-2.17%)
Aug 20, 2008 0.4600 0.4600 0.4600 0.4600 3,600 +0.00(+0.00%)
Aug 19, 2008 0.4900 0.4900 0.4600 0.4600 22,000 -0.05(-9.80%)
Aug 18, 2008 0.4900 0.5100 0.4900 0.5100 5,000 +0.01(+2.00%)
Aug 15, 2008 0.5000 0.5000 0.5000 0.5000 5,000 -0.02(-3.85%)
Aug 14, 2008 0.5200 0 +0.00(+0.00%)
Aug 13, 2008 0.4500 0.5200 0.4500 0.5200 3,500 +0.08(+18.18%)
Aug 12, 2008 0.4800 0.5200 0.4400 0.4400 39,700 -0.06(-12.00%)
Aug 11, 2008 0.5000 0.5000 0.5000 0.5000 15,220 +0.02(+4.17%)
Aug 08, 2008 0.5300 0.5300 0.4800 0.4800 35,790 -0.05(-9.43%)
Aug 07, 2008 0.5800 0.5800 0.5300 0.5300 3,550 +0.00(+0.00%)
Aug 06, 2008 0.5300 0.5400 0.5300 0.5300 45,000 +0.03(+6.00%)
Aug 05, 2008 0.5500 0.5500 0.4900 0.5000 64,000 -0.06(-10.71%)
Aug 04, 2008 0.5600 0.5600 0.5600 0.5600 4,025 +0.00(+0.00%)
Aug 01, 2008 0.5600 0.5600 0.5600 0.5600 4,025 +0.03(+5.66%)
Jul 31, 2008 0.5200 0.5500 0.5200 0.5300 22,190 +0.01(+1.92%)
Jul 30, 2008 0.5200 0.5200 0.4900 0.5200 60,275 +0.02(+4.00%)
Jul 29, 2008 0.5200 0.5200 0.4700 0.5000 109,500 -0.05(-9.09%)
Jul 28, 2008 0.5700 0.6000 0.5200 0.5500 53,710 -0.03(-5.17%)
Jul 25, 2008 0.6800 0.6800 0.5800 0.5800 52,700 -0.03(-4.92%)
Jul 24, 2008 0.6200 0.6200 0.6100 0.6100 6,000 -0.04(-6.15%)
Jul 23, 2008 0.6500 0.6500 0.6500 0.6500 1,400 +0.04(+6.56%)
Jul 22, 2008 0.6100 0.6100 0.6100 0.6100 400 +0.00(+0.00%)
Jul 21, 2008 0.6600 0.6600 0.6100 0.6100 9,200 -0.05(-7.58%)
Jul 18, 2008 0.6000 0.6600 0.6000 0.6600 17,900 +0.04(+6.45%)
Jul 17, 2008 0.6300 0.6300 0.6200 0.6200 21,323 -0.02(-3.13%)
Jul 16, 2008 0.6600 0.6600 0.6400 0.6400 14,000 +0.00(+0.00%)
Jul 15, 2008 0.6800 0.6800 0.6400 0.6400 68,950 -0.11(-14.67%)
Jul 14, 2008 0.6700 0.7500 0.6700 0.7500 16,248 +0.09(+13.64%)
Jul 11, 2008 0.6600 0.7000 0.6600 0.6600 15,100 -0.04(-5.71%)
Jul 10, 2008 0.7700 0.7700 0.7000 0.7000 7,952 -0.01(-1.41%)
Jul 09, 2008 0.6500 0.7100 0.6500 0.7100 77,583 +0.01(+1.43%)
Jul 08, 2008 0.6600 0.7400 0.6500 0.7000 42,800 +0.04(+6.06%)
Jul 07, 2008 0.7400 0.7400 0.6600 0.6600 18,400 -0.06(-8.33%)
Jul 04, 2008 0.6900 0.7200 0.6900 0.7200 16,926 -0.02(-2.70%)
Jul 03, 2008 0.7700 0.7700 0.7400 0.7400 4,630 -0.07(-8.64%)
Jul 02, 2008 0.8500 0.8600 0.8100 0.8100 2,600 -0.04(-4.71%)
Jul 01, 2008 0.8000 0.8500 0.7500 0.8500 21,750 +0.00(+0.00%)
Jun 30, 2008 0.8000 0.8500 0.7500 0.8500 21,750 +0.01(+1.19%)
Jun 27, 2008 0.7500 0.8400 0.7500 0.8400 73,250 -0.06(-6.67%)
Jun 26, 2008 0.9300 0.9500 0.8800 0.9000 34,925 +0.04(+4.65%)
Jun 25, 2008 0.9400 0.9500 0.8600 0.8600 78,410 -0.08(-8.51%)
Jun 24, 2008 0.8800 0.9400 0.8800 0.9400 90,325 +0.09(+10.59%)
Jun 23, 2008 0.8500 0.8500 0.8000 0.8500 60,250 +0.04(+4.94%)
Jun 20, 2008 0.7700 0.8500 0.7700 0.8100 169,200 +0.06(+8.00%)
Jun 19, 2008 0.7500 0.7500 0.7400 0.7500 16,022 +0.00(+0.00%)
Jun 18, 2008 0.7500 0.7500 0.7400 0.7500 20,762 -0.02(-2.60%)
Jun 17, 2008 0.7800 0.7800 0.7600 0.7700 14,200 -0.01(-1.28%)
Jun 16, 2008 0.7500 0.7800 0.7500 0.7800 10,830 +0.01(+1.30%)
Jun 13, 2008 0.7600 0.7700 0.7600 0.7700 9,200 +0.02(+2.67%)
Jun 12, 2008 0.7200 0.7600 0.7200 0.7500 82,250 +0.03(+4.17%)
Jun 11, 2008 0.7300 0.7300 0.7000 0.7200 14,600 +0.00(+0.00%)
Jun 10, 2008 0.7300 0.7300 0.7200 0.7200 17,000 -0.01(-1.37%)
Jun 09, 2008 0.6900 0.7400 0.6900 0.7300 36,330 +0.00(+0.00%)
Jun 06, 2008 0.7300 0.7300 0.6700 0.7300 43,000 +0.06(+8.96%)
Jun 05, 2008 0.7500 0.7500 0.6700 0.6700 80,100 -0.05(-6.94%)
Jun 04, 2008 0.7000 0.7500 0.7000 0.7200 78,250 +0.01(+1.41%)
Jun 03, 2008 0.7200 0.7200 0.6900 0.7100 74,200 -0.03(-4.05%)
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.