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

Zentek Ltd (TSV: ZEN )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 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, 2013 2.040 2.040 1.930 1.980 410,534 -0.08(-3.88%)
Apr 29, 2013 2.030 2.080 2.000 2.060 188,739 +0.03(+1.48%)
Apr 26, 2013 1.970 2.040 1.970 2.030 220,177 +0.06(+3.05%)
Apr 25, 2013 2.000 2.060 1.950 1.970 618,847 -0.02(-1.01%)
Apr 24, 2013 1.990 2.000 1.930 1.990 199,053 -0.03(-1.49%)
Apr 23, 2013 2.030 2.040 1.970 2.020 281,995 -0.04(-1.94%)
Apr 22, 2013 2.110 2.110 2.030 2.060 261,241 -0.04(-1.90%)
Apr 19, 2013 2.090 2.100 2.060 2.100 286,964 +0.00(+0.00%)
Apr 18, 2013 2.080 2.100 2.000 2.100 416,697 +0.07(+3.45%)
Apr 17, 2013 2.100 2.100 1.980 2.030 449,110 -0.07(-3.33%)
Apr 16, 2013 1.910 2.100 1.910 2.100 531,165 +0.21(+11.11%)
Apr 15, 2013 1.910 1.950 1.840 1.890 315,991 -0.08(-4.06%)
Apr 12, 2013 1.970 1.990 1.810 1.970 378,774 -0.02(-1.01%)
Apr 11, 2013 1.970 2.020 1.950 1.990 206,056 +0.03(+1.53%)
Apr 10, 2013 2.010 2.010 1.930 1.960 167,775 -0.02(-1.01%)
Apr 09, 2013 1.880 2.030 1.880 1.980 447,497 +0.13(+7.03%)
Apr 08, 2013 1.850 1.920 1.730 1.850 612,187 +0.02(+1.09%)
Apr 05, 2013 1.950 1.950 1.800 1.830 782,754 -0.16(-8.04%)
Apr 04, 2013 1.770 2.160 1.770 1.990 1,450,665 +0.18(+9.94%)
Apr 03, 2013 1.840 1.870 1.720 1.810 763,984 -0.06(-3.21%)
Apr 02, 2013 2.000 2.000 1.860 1.870 733,953 -0.11(-5.56%)
Apr 01, 2013 2.100 2.100 1.960 1.980 575,786 -0.04(-1.98%)
Mar 28, 2013 2.020 2.020 2.020 0 -0.03(-1.46%)
Mar 27, 2013 2.150 2.150 2.010 2.050 800,216 -0.10(-4.65%)
Mar 26, 2013 2.190 2.200 2.110 2.150 172,649 -0.05(-2.27%)
Mar 25, 2013 2.250 2.250 2.180 2.200 129,913 -0.04(-1.79%)
Mar 22, 2013 2.180 2.280 2.170 2.240 433,062 +0.02(+0.90%)
Mar 21, 2013 2.170 2.250 2.160 2.220 241,947 +0.08(+3.74%)
Mar 20, 2013 2.200 2.220 2.140 2.140 156,512 -0.07(-3.17%)
Mar 19, 2013 2.200 2.280 2.170 2.210 475,374 +0.05(+2.31%)
Mar 18, 2013 2.080 2.160 2.080 2.160 294,716 +0.10(+4.85%)
Mar 15, 2013 2.030 2.110 1.970 2.060 382,175 +0.06(+3.00%)
Mar 14, 2013 2.130 2.230 2.000 2.000 964,464 -0.12(-5.66%)
Mar 13, 2013 2.250 2.250 2.080 2.120 367,610 -0.07(-3.20%)
Mar 12, 2013 1.930 2.200 1.900 2.190 912,928 +0.24(+12.31%)
Mar 11, 2013 1.950 1.990 1.820 1.950 1,050,217 -0.01(-0.51%)
Mar 08, 2013 2.040 2.150 1.950 1.960 796,047 -0.04(-2.00%)
Mar 07, 2013 2.130 2.130 1.950 2.000 1,795,938 -0.17(-7.83%)
Mar 06, 2013 2.330 2.330 2.160 2.170 1,099,336 -0.18(-7.66%)
Mar 05, 2013 2.430 2.500 2.290 2.350 1,447,331 -0.05(-2.08%)
Mar 04, 2013 2.260 2.460 2.210 2.400 2,131,236 +0.26(+12.15%)
Mar 01, 2013 2.010 2.150 1.950 2.140 577,432 +0.19(+9.74%)
Feb 28, 2013 2.070 2.100 1.890 1.950 1,555,899 -0.15(-7.14%)
Feb 27, 2013 2.200 2.230 2.030 2.100 830,040 -0.09(-4.11%)
Feb 26, 2013 2.160 2.290 2.110 2.190 920,828 +0.03(+1.39%)
Feb 22, 2013 2.050 2.220 2.020 2.160 1,517,953 +0.13(+6.40%)
Feb 21, 2013 1.610 2.030 1.610 2.030 1,529,583 +0.37(+22.29%)
Feb 20, 2013 1.880 1.890 1.630 1.660 1,630,330 -0.26(-13.54%)
Feb 19, 2013 1.950 1.950 1.850 1.920 760,300 -0.03(-1.54%)
Feb 15, 2013 1.950 1.950 1.950 0 -0.10(-4.88%)
Feb 14, 2013 2.130 2.190 1.920 2.050 3,124,974 +0.00(+0.00%)
Feb 13, 2013 1.600 2.050 1.570 2.050 2,897,266 +0.45(+28.12%)
Feb 12, 2013 1.580 1.610 1.530 1.600 1,416,595 +0.06(+3.90%)
Feb 11, 2013 1.400 1.540 1.400 1.540 1,618,638 +0.18(+13.24%)
Feb 08, 2013 1.460 1.550 1.350 1.360 2,552,957 -0.04(-2.86%)
Feb 07, 2013 1.290 1.490 1.280 1.400 2,587,071 +0.13(+10.24%)
Feb 06, 2013 1.310 1.390 1.220 1.270 2,159,819 +0.21(+19.81%)
Feb 04, 2013 1.010 1.080 1.010 1.060 507,850 +0.06(+6.00%)
Feb 01, 2013 0.9300 1.000 0.9000 1.000 211,800 +0.04(+4.17%)
Jan 31, 2013 0.9400 0.9600 0.8000 0.9600 704,746 +0.02(+2.13%)
Jan 30, 2013 0.9500 0.9500 0.9200 0.9400 175,740 -0.01(-1.05%)
Jan 29, 2013 0.9800 0.9800 0.9400 0.9500 51,410 -0.04(-4.04%)
Jan 28, 2013 0.9600 0.9900 0.9300 0.9900 95,765 +0.01(+1.02%)
Jan 25, 2013 1.000 1.000 0.9700 0.9800 88,978 -0.02(-2.00%)
Jan 24, 2013 1.000 1.010 0.9700 1.000 71,139 +0.03(+3.09%)
Jan 23, 2013 0.9800 1.000 0.9700 0.9700 125,120 -0.01(-1.02%)
Jan 22, 2013 1.020 1.020 0.9800 0.9800 119,400 -0.02(-2.00%)
Jan 21, 2013 1.020 1.020 0.9800 1.000 112,585 -0.02(-1.96%)
Jan 18, 2013 1.000 1.030 1.000 1.020 164,950 +0.03(+3.03%)
Jan 17, 2013 1.000 1.020 0.9800 0.9900 77,690 -0.02(-1.98%)
Jan 16, 2013 0.9900 1.030 0.9900 1.010 97,174 +0.01(+1.00%)
Jan 15, 2013 0.9800 1.020 0.9600 1.000 295,575 +0.04(+4.17%)
Jan 14, 2013 0.9900 1.000 0.9600 0.9600 62,784 -0.03(-3.03%)
Jan 11, 2013 0.9800 1.000 0.9700 0.9900 120,305 +0.02(+2.06%)
Jan 10, 2013 0.9800 1.000 0.9300 0.9700 241,448 -0.03(-3.00%)
Jan 09, 2013 1.030 1.040 0.9800 1.000 274,334 -0.03(-2.91%)
Jan 08, 2013 1.010 1.060 0.9600 1.030 910,977 +0.03(+3.00%)
Jan 07, 2013 0.9400 1.050 0.9400 1.000 754,127 +0.06(+6.38%)
Jan 04, 2013 0.9100 0.9400 0.8900 0.9400 296,963 -0.01(-1.05%)
Jan 03, 2013 0.8700 0.9600 0.8400 0.9500 395,203 +0.08(+9.20%)
Jan 02, 2013 0.8100 0.8800 0.8000 0.8700 238,087 +0.08(+10.13%)
Dec 31, 2012 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Dec 28, 2012 0.7500 0.7900 0.7500 0.7800 111,060 +0.03(+4.00%)
Dec 27, 2012 0.7500 0.7700 0.7500 0.7500 26,701 -0.02(-2.60%)
Dec 24, 2012 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 21, 2012 0.7800 0.7800 0.7400 0.7700 113,285 -0.01(-1.28%)
Dec 20, 2012 0.7100 0.7800 0.7100 0.7800 152,096 +0.04(+5.41%)
Dec 19, 2012 0.6800 0.7400 0.6800 0.7400 231,140 +0.06(+8.82%)
Dec 18, 2012 0.7500 0.7500 0.6700 0.6800 447,892 -0.07(-9.33%)
Dec 17, 2012 0.7800 0.7800 0.7500 0.7500 125,598 -0.03(-3.85%)
Dec 14, 2012 0.7100 0.7900 0.6900 0.7800 356,898 +0.06(+8.33%)
Dec 13, 2012 0.7400 0.7600 0.6100 0.7200 465,329 -0.04(-5.26%)
Dec 12, 2012 0.7400 0.7700 0.7400 0.7600 547,300 +0.03(+4.11%)
Dec 11, 2012 0.7300 0.7500 0.7200 0.7300 123,320 +0.00(+0.00%)
Dec 10, 2012 0.7900 0.7900 0.7300 0.7300 257,477 -0.05(-6.41%)
Dec 07, 2012 0.7800 0.7900 0.7600 0.7800 126,490 +0.00(+0.00%)
Dec 06, 2012 0.7300 0.8000 0.7300 0.7800 191,840 +0.06(+8.33%)
Dec 05, 2012 0.8000 0.8000 0.6900 0.7200 284,325 -0.06(-7.69%)
Dec 04, 2012 0.7900 0.8200 0.7700 0.7800 367,092 +0.06(+8.33%)
Nov 30, 2012 0.7000 0.7200 0.6800 0.7200 157,786 +0.03(+4.35%)
Nov 29, 2012 0.7000 0.7100 0.6700 0.6900 236,000 +0.01(+1.47%)
Nov 28, 2012 0.6600 0.6900 0.6400 0.6800 113,075 +0.02(+3.03%)
Nov 27, 2012 0.6800 0.6800 0.6600 0.6600 101,800 -0.01(-1.49%)
Nov 26, 2012 0.7200 0.7200 0.6600 0.6700 174,167 -0.01(-1.47%)
Nov 24, 2012 0.7000 0.7400 0.6700 0.6800 426,665 +0.00(+0.00%)
Nov 23, 2012 0.7000 0.7400 0.6700 0.6800 426,665 -0.02(-2.86%)
Nov 22, 2012 0.6300 0.7300 0.6200 0.7000 427,100 +0.07(+11.11%)
Nov 21, 2012 0.5600 0.6400 0.5600 0.6300 223,390 +0.04(+6.78%)
Nov 20, 2012 0.5700 0.6000 0.5600 0.5900 145,960 +0.02(+3.51%)
Nov 19, 2012 0.5400 0.5800 0.5400 0.5700 70,800 +0.01(+1.79%)
Nov 16, 2012 0.5100 0.5700 0.5100 0.5600 132,610 +0.07(+14.29%)
Nov 15, 2012 0.5700 0.5700 0.4900 0.4900 248,000 -0.10(-16.95%)
Nov 14, 2012 0.5800 0.5900 0.5600 0.5900 114,284 +0.02(+3.51%)
Nov 13, 2012 0.5900 0.5900 0.5500 0.5700 44,600 -0.03(-5.00%)
Nov 12, 2012 0.5900 0.6000 0.5700 0.6000 71,740 +0.02(+3.45%)
Nov 09, 2012 0.5900 0.6000 0.5500 0.5800 155,808 +0.02(+3.57%)
Nov 08, 2012 0.5800 0.6000 0.5600 0.5600 206,250 -0.01(-1.75%)
Nov 07, 2012 0.5500 0.5700 0.5400 0.5700 90,878 +0.02(+3.64%)
Nov 06, 2012 0.5500 0.5700 0.5200 0.5500 162,100 +0.00(+0.00%)
Nov 05, 2012 0.5900 0.5900 0.5400 0.5500 246,318 -0.01(-1.79%)
Nov 02, 2012 0.5600 0.5600 0.5400 0.5600 80,500 -0.01(-1.75%)
Nov 01, 2012 0.5700 0.5700 0.5500 0.5700 80,240 +0.01(+1.79%)
Oct 31, 2012 0.5400 0.5700 0.5300 0.5600 485,440 +0.04(+7.69%)
Oct 30, 2012 0.5200 0.5400 0.5200 0.5200 115,910 +0.00(+0.00%)
Oct 29, 2012 0.4750 0.5300 0.4750 0.5200 221,500 +0.04(+7.22%)
Oct 26, 2012 0.4500 0.4950 0.4500 0.4850 113,710 +0.03(+7.78%)
Oct 25, 2012 0.4300 0.4500 0.4200 0.4500 53,800 +0.03(+7.14%)
Oct 24, 2012 0.4200 0.4200 0.4200 0.4200 2,700 -0.02(-3.45%)
Oct 23, 2012 0.4400 0.4400 0.4200 0.4350 49,000 +0.01(+1.16%)
Oct 19, 2012 0.4600 0.4650 0.4300 0.4300 22,410 -0.04(-7.53%)
Oct 18, 2012 0.4400 0.4650 0.4300 0.4650 56,050 +0.03(+5.68%)
Oct 17, 2012 0.4700 0.4700 0.4350 0.4400 31,100 +0.00(+0.00%)
Oct 16, 2012 0.4350 0.4500 0.4350 0.4400 50,000 +0.01(+1.15%)
Oct 15, 2012 0.4600 0.4600 0.4350 0.4350 80,800 -0.02(-3.33%)
Oct 12, 2012 0.4500 0.4800 0.4500 0.4500 247,940 +0.00(+0.00%)
Oct 11, 2012 0.4550 0.4600 0.4300 0.4500 143,450 +0.01(+2.27%)
Oct 10, 2012 0.4000 0.4400 0.3800 0.4400 57,300 +0.04(+10.00%)
Oct 09, 2012 0.4300 0.4500 0.3800 0.4000 165,800 -0.05(-12.09%)
Oct 05, 2012 0.4550 0.4550 0.4550 0 +0.03(+5.81%)
Oct 04, 2012 0.4600 0.4750 0.4300 0.4300 218,500 -0.02(-3.37%)
Oct 03, 2012 0.4200 0.5200 0.4200 0.4450 2,803,759 +0.02(+4.71%)
Oct 02, 2012 0.4200 0.4400 0.3900 0.4250 241,100 +0.01(+2.41%)
Oct 01, 2012 0.4300 0.4350 0.4150 0.4150 112,600 +0.01(+1.22%)
Sep 28, 2012 0.4100 0.4600 0.4100 0.4100 370,800 +0.01(+2.50%)
Sep 27, 2012 0.4050 0.4050 0.3550 0.4000 156,750 -0.02(-4.76%)
Sep 26, 2012 0.4000 0.4200 0.3900 0.4200 38,000 +0.00(+0.00%)
Sep 25, 2012 0.4300 0.4300 0.4000 0.4200 62,000 +0.00(+0.00%)
Sep 24, 2012 0.4200 0.4700 0.4000 0.4200 269,987 +0.02(+5.00%)
Sep 21, 2012 0.3450 0.4000 0.3450 0.4000 306,320 +0.06(+15.94%)
Sep 20, 2012 0.3300 0.3450 0.3200 0.3450 69,000 +0.00(+0.00%)
Sep 19, 2012 0.3450 0.3500 0.3250 0.3450 42,000 +0.00(+1.47%)
Sep 18, 2012 0.3400 0.3650 0.3400 0.3400 22,200 +0.00(+0.00%)
Sep 17, 2012 0.3400 0.3750 0.3400 0.3400 49,700 -0.01(-2.86%)
Sep 14, 2012 0.3000 0.3750 0.3000 0.3500 147,840 +0.05(+18.64%)
Sep 13, 2012 0.2950 0.3050 0.2950 0.2950 30,450 -0.01(-3.28%)
Sep 12, 2012 0.2950 0.3050 0.2900 0.3050 25,200 +0.01(+1.67%)
Sep 11, 2012 0.3150 0.3150 0.2900 0.3000 32,500 +0.00(+0.00%)
Sep 10, 2012 0.3150 0.3200 0.3000 0.3000 71,070 +0.01(+1.69%)
Sep 07, 2012 0.2600 0.2950 0.2600 0.2950 93,850 +0.04(+18.00%)
Sep 06, 2012 0.2600 0.2600 0.2500 0.2500 109,900 -0.02(-5.66%)
Sep 05, 2012 0.2650 0.2650 0.2300 0.2650 109,500 +0.01(+1.92%)
Sep 04, 2012 0.2700 0.2750 0.2450 0.2600 85,500 -0.02(-5.45%)
Aug 31, 2012 0.2750 0.2750 0.2750 0 +0.06(+25.00%)
Aug 30, 2012 0.2050 0.2200 0.2000 0.2200 156,000 +0.02(+10.00%)
Aug 29, 2012 0.2100 0.2200 0.1900 0.2000 33,900 +0.00(+0.00%)
Aug 27, 2012 0.1950 0.2000 0.1900 0.2000 24,500 +0.02(+11.11%)
Aug 24, 2012 0.1800 0.1800 0.1800 0.1800 3,500 -0.01(-5.26%)
Aug 23, 2012 0.1750 0.1900 0.1700 0.1900 59,500 +0.02(+8.57%)
Aug 22, 2012 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+2.94%)
Aug 21, 2012 0.1650 0.1700 0.1550 0.1700 13,100 -0.00(-2.86%)
Aug 20, 2012 0.1700 0.1750 0.1700 0.1750 41,000 +0.03(+20.69%)
Aug 17, 2012 0.1550 0.1550 0.1450 0.1450 12,300 -0.03(-14.71%)
Aug 16, 2012 0.1650 0.1700 0.1650 0.1700 22,942 +0.01(+3.03%)
Aug 15, 2012 0.1550 0.1700 0.1450 0.1650 118,300 +0.01(+6.45%)
Aug 14, 2012 0.1700 0.1700 0.1550 0.1550 39,000 -0.02(-8.82%)
Aug 13, 2012 0.1700 0.1700 0.1700 0.1700 37,000 +0.00(+0.00%)
Aug 11, 2012 0.1750 0.1850 0.1700 0.1700 16,854 +0.00(+0.00%)
Aug 10, 2012 0.1750 0.1850 0.1700 0.1700 16,854 -0.00(-2.86%)
Aug 09, 2012 0.1850 0.1850 0.1750 0.1750 48,500 +0.00(+0.00%)
Aug 08, 2012 0.1900 0.1900 0.1750 0.1750 31,300 -0.01(-2.78%)
Aug 07, 2012 0.1800 0.1800 0.1800 0.1800 18,000 +0.01(+2.86%)
Aug 03, 2012 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Aug 02, 2012 0.2000 0.2000 0.1900 0.1900 10,500 -0.01(-5.00%)
Aug 01, 2012 0.2000 0.2100 0.2000 0.2000 15,000 -0.01(-6.98%)
Jul 31, 2012 0.2050 0.2200 0.2000 0.2150 54,500 +0.00(+0.00%)
Jul 30, 2012 0.1950 0.2150 0.1950 0.2150 65,000 +0.01(+2.38%)
Jul 27, 2012 0.2050 0.2200 0.2050 0.2100 117,810 +0.00(+0.00%)
Jul 26, 2012 0.1850 0.2100 0.1850 0.2100 81,376 +0.03(+16.67%)
Jul 25, 2012 0.1850 0.1850 0.1800 0.1800 35,000 -0.01(-5.26%)
Jul 24, 2012 0.1800 0.1900 0.1800 0.1900 46,000 +0.02(+8.57%)
Jul 23, 2012 0.1850 0.1850 0.1750 0.1750 44,500 -0.01(-2.78%)
Jul 20, 2012 0.1850 0.1850 0.1750 0.1800 45,750 -0.01(-2.70%)
Jul 19, 2012 0.1900 0.1950 0.1850 0.1850 20,850 -0.02(-7.50%)
Jul 18, 2012 0.1750 0.2000 0.1600 0.2000 433,050 +0.02(+8.11%)
Jul 17, 2012 0.2000 0.2000 0.1800 0.1850 210,400 -0.01(-5.13%)
Jul 16, 2012 0.2500 0.2500 0.1900 0.1950 497,051 -0.05(-22.00%)
Jul 13, 2012 0.2400 0.2500 0.2400 0.2500 31,500 +0.01(+4.17%)
Jul 12, 2012 0.2350 0.2500 0.2300 0.2400 107,250 +0.01(+2.13%)
Jul 11, 2012 0.2250 0.2500 0.2150 0.2350 260,193 +0.00(+2.17%)
Jul 10, 2012 0.2550 0.2550 0.2200 0.2300 404,900 -0.02(-9.80%)
Jul 09, 2012 0.3400 0.3700 0.2550 0.2550 1,071,097 -0.06(-19.05%)
Jul 06, 2012 0.2650 0.3300 0.2650 0.3150 238,750 +0.04(+16.67%)
Jul 05, 2012 0.2900 0.3000 0.2700 0.2700 48,550 -0.03(-10.00%)
Jul 04, 2012 0.2500 0.3000 0.2500 0.3000 123,500 +0.06(+25.00%)
Jul 03, 2012 0.2400 0.2550 0.2250 0.2400 115,850 +0.00(+0.00%)
Jun 29, 2012 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Jun 28, 2012 0.2750 0.2750 0.2500 0.2700 111,900 -0.01(-1.82%)
Jun 27, 2012 0.2800 0.2800 0.2600 0.2750 64,800 -0.01(-1.79%)
Jun 26, 2012 0.2700 0.2800 0.2700 0.2800 54,500 +0.02(+7.69%)
Jun 25, 2012 0.2700 0.2800 0.2600 0.2600 105,000 -0.02(-7.14%)
Jun 22, 2012 0.3000 0.3000 0.2800 0.2800 33,000 -0.01(-3.45%)
Jun 21, 2012 0.3300 0.3400 0.2900 0.2900 100,040 -0.03(-9.38%)
Jun 20, 2012 0.3150 0.3350 0.3050 0.3200 23,500 +0.01(+1.59%)
Jun 19, 2012 0.3250 0.3300 0.3100 0.3150 36,500 -0.02(-4.55%)
Jun 18, 2012 0.3450 0.3500 0.3050 0.3300 198,430 -0.02(-5.71%)
Jun 15, 2012 0.3000 0.3500 0.2850 0.3500 212,400 +0.05(+18.64%)
Jun 14, 2012 0.2900 0.3000 0.2850 0.2950 47,120 +0.01(+1.72%)
Jun 13, 2012 0.2850 0.3050 0.2800 0.2900 124,650 +0.01(+1.75%)
Jun 12, 2012 0.2450 0.3000 0.2450 0.2850 374,600 +0.02(+9.62%)
Jun 11, 2012 0.2650 0.2650 0.2450 0.2600 174,500 -0.01(-3.70%)
Jun 08, 2012 0.2650 0.2700 0.2650 0.2700 36,500 -0.01(-3.57%)
Jun 07, 2012 0.2900 0.2900 0.2700 0.2800 74,600 -0.01(-3.45%)
Jun 06, 2012 0.3100 0.3100 0.2800 0.2900 179,000 -0.01(-3.33%)
Jun 05, 2012 0.2900 0.3050 0.2900 0.3000 149,400 +0.01(+3.45%)
Jun 04, 2012 0.3100 0.3100 0.2850 0.2900 210,341 -0.04(-10.77%)
Jun 02, 2012 0.3350 0.3450 0.3150 0.3250 288,500 +0.00(+0.00%)
Jun 01, 2012 0.3350 0.3450 0.3150 0.3250 288,500 -0.02(-4.41%)
May 31, 2012 0.3500 0.3700 0.3250 0.3400 158,565 +0.01(+3.03%)
May 30, 2012 0.3600 0.3650 0.3300 0.3300 96,190 -0.03(-9.59%)
May 29, 2012 0.3700 0.3850 0.3600 0.3650 105,000 +0.01(+1.39%)
May 28, 2012 0.3900 0.3900 0.3500 0.3600 154,100 -0.02(-5.26%)
May 25, 2012 0.3750 0.3800 0.3500 0.3800 166,200 +0.01(+1.33%)
May 24, 2012 0.3400 0.4250 0.3300 0.3750 1,063,950 +0.04(+13.64%)
May 23, 2012 0.3050 0.3400 0.2800 0.3300 281,650 +0.04(+11.86%)
May 22, 2012 0.3300 0.3400 0.2900 0.2950 355,444 -0.04(-10.61%)
May 18, 2012 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
May 17, 2012 0.3400 0.3900 0.3100 0.3500 349,550 +0.01(+1.45%)
May 16, 2012 0.3650 0.3800 0.3000 0.3450 825,375 -0.03(-8.00%)
May 15, 2012 0.4100 0.4100 0.3650 0.3750 309,235 -0.03(-8.54%)
May 14, 2012 0.3900 0.4450 0.3700 0.4100 820,000 +0.00(+0.00%)
May 11, 2012 0.4450 0.4450 0.3900 0.4100 742,285 -0.04(-7.87%)
May 10, 2012 0.4800 0.5100 0.4450 0.4450 365,876 -0.02(-5.32%)
May 09, 2012 0.5500 0.5700 0.4000 0.4700 1,745,966 -0.10(-17.54%)
May 08, 2012 0.5700 0.5700 0.5200 0.5700 169,790 -0.01(-1.72%)
May 07, 2012 0.5800 0.5900 0.5500 0.5800 485,250 -0.01(-1.69%)
May 04, 2012 0.6100 0.6200 0.5800 0.5900 308,801 -0.03(-4.84%)
May 03, 2012 0.6200 0.6400 0.5700 0.6200 715,457 -0.01(-1.59%)
May 02, 2012 0.5600 0.6400 0.5200 0.6300 797,500 +0.08(+14.55%)
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.