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

Lake Resources NL [Australia] (OP: LLKKF )

0.0368 -0.0062 (-14.42%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 10, 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 (%)
Jun 30, 2021 0.2550 0.2550 0.2420 0.2519 690,537 +0.00(+1.37%)
Jun 29, 2021 0.2612 0.2612 0.2380 0.2485 1,096,507 -0.01(-2.74%)
Jun 28, 2021 0.2520 0.2600 0.2400 0.2555 2,322,534 -0.01(-5.19%)
Jun 25, 2021 0.2706 0.2706 0.2650 0.2695 830,220 -0.00(-0.92%)
Jun 24, 2021 0.2649 0.2800 0.2600 0.2720 845,768 +0.01(+1.87%)
Jun 23, 2021 0.2790 0.2880 0.2600 0.2670 2,342,605 -0.03(-11.33%)
Jun 22, 2021 0.2900 0.3090 0.2850 0.3011 4,136,292 +0.02(+7.54%)
Jun 21, 2021 0.2710 0.2828 0.2549 0.2800 3,024,917 +0.03(+11.60%)
Jun 18, 2021 0.2395 0.2770 0.2350 0.2509 8,419,984 +0.01(+4.37%)
Jun 17, 2021 0.2400 0.2440 0.2263 0.2404 1,434,568 +0.03(+12.49%)
Jun 16, 2021 0.2089 0.2300 0.2000 0.2137 2,754,605 +0.00(+2.30%)
Jun 15, 2021 0.2098 0.2098 0.2071 0.2089 391,317 +0.00(+0.77%)
Jun 14, 2021 0.2021 0.2139 0.2020 0.2073 656,994 -0.00(-0.77%)
Jun 11, 2021 0.2150 0.2150 0.2023 0.2089 321,764 -0.01(-2.34%)
Jun 10, 2021 0.2157 0.2160 0.2030 0.2139 761,314 -0.01(-2.77%)
Jun 09, 2021 0.1991 0.2323 0.1991 0.2200 1,466,805 +0.02(+8.37%)
Jun 08, 2021 0.2073 0.2073 0.1976 0.2030 884,570 -0.01(-4.25%)
Jun 07, 2021 0.2197 0.2197 0.2092 0.2120 697,772 +0.00(+1.34%)
Jun 04, 2021 0.2019 0.2100 0.2000 0.2092 404,740 +0.00(+0.38%)
Jun 03, 2021 0.2053 0.2200 0.2000 0.2084 920,393 -0.00(-0.14%)
Jun 02, 2021 0.2072 0.2087 0.1954 0.2087 800,387 +0.00(+2.30%)
Jun 01, 2021 0.2072 0.2090 0.1951 0.2040 838,457 -0.00(-0.87%)
May 28, 2021 0.2058 0.2058 0.1940 0.2058 620,469 +0.00(+1.38%)
May 27, 2021 0.2033 0.2072 0.1976 0.2030 425,639 +0.00(+0.50%)
May 26, 2021 0.2046 0.2046 0.1969 0.2020 352,510 -0.00(-2.18%)
May 25, 2021 0.2078 0.2080 0.2000 0.2065 670,742 +0.00(+1.08%)
May 24, 2021 0.1993 0.2054 0.1905 0.2043 830,897 -0.00(-0.83%)
May 21, 2021 0.1957 0.2135 0.1950 0.2060 1,154,150 +0.03(+17.51%)
May 20, 2021 0.1839 0.1850 0.1701 0.1753 640,500 -0.00(-2.56%)
May 19, 2021 0.1800 0.1833 0.1681 0.1799 524,291 +0.00(+0.00%)
May 18, 2021 0.1920 0.1920 0.1693 0.1799 446,815 +0.01(+3.27%)
May 17, 2021 0.1764 0.1900 0.1714 0.1742 1,050,697 -0.01(-3.22%)
May 14, 2021 0.1854 0.1970 0.1701 0.1800 1,052,149 +0.01(+8.83%)
May 13, 2021 0.1550 0.1730 0.1550 0.1654 2,227,329 -0.00(-2.71%)
May 12, 2021 0.1880 0.1880 0.1650 0.1700 815,923 -0.01(-5.56%)
May 11, 2021 0.1900 0.1901 0.1650 0.1800 2,593,753 -0.01(-6.01%)
May 10, 2021 0.2000 0.2113 0.1909 0.1915 1,200,181 -0.01(-4.25%)
May 07, 2021 0.2137 0.2137 0.2000 0.2000 1,076,627 -0.00(-1.96%)
May 06, 2021 0.2240 0.2250 0.2000 0.2040 2,118,842 -0.03(-13.19%)
May 05, 2021 0.2390 0.2430 0.2260 0.2350 867,190 +0.00(+2.17%)
May 04, 2021 0.2360 0.2493 0.2150 0.2300 1,529,483 -0.02(-7.41%)
May 03, 2021 0.2471 0.2500 0.2360 0.2484 787,172 +0.01(+2.64%)
Apr 30, 2021 0.2360 0.2479 0.2360 0.2420 357,400 +0.00(+0.00%)
Apr 29, 2021 0.2500 0.2500 0.2400 0.2420 808,467 +0.00(+1.26%)
Apr 28, 2021 0.2502 0.2502 0.2350 0.2390 696,579 -0.00(-1.24%)
Apr 27, 2021 0.2500 0.2500 0.2360 0.2420 640,262 -0.01(-2.22%)
Apr 26, 2021 0.2500 0.2500 0.2315 0.2475 1,819,430 +0.00(+1.85%)
Apr 23, 2021 0.2500 0.2550 0.2400 0.2430 731,600 +0.00(+0.83%)
Apr 22, 2021 0.2500 0.2500 0.2300 0.2410 1,441,722 -0.01(-2.78%)
Apr 21, 2021 0.2438 0.2480 0.2350 0.2479 499,013 +0.00(+1.18%)
Apr 20, 2021 0.2550 0.2550 0.2330 0.2450 1,229,386 -0.00(-1.80%)
Apr 19, 2021 0.2494 0.2600 0.2388 0.2495 1,757,899 +0.00(+0.20%)
Apr 16, 2021 0.2595 0.2595 0.2250 0.2490 1,442,100 +0.01(+3.75%)
Apr 15, 2021 0.2380 0.2600 0.2350 0.2400 1,157,119 -0.00(-0.62%)
Apr 14, 2021 0.2600 0.2600 0.2350 0.2415 2,461,086 +0.01(+2.81%)
Apr 13, 2021 0.2481 0.2520 0.2255 0.2349 3,545,486 -0.01(-5.32%)
Apr 12, 2021 0.2550 0.2550 0.2400 0.2481 1,564,842 -0.00(-0.16%)
Apr 09, 2021 0.2580 0.2580 0.2405 0.2485 668,800 -0.00(-1.58%)
Apr 08, 2021 0.2579 0.2579 0.2460 0.2525 917,532 +0.00(+0.80%)
Apr 07, 2021 0.2502 0.2700 0.2500 0.2505 1,553,294 -0.02(-6.53%)
Apr 06, 2021 0.2685 0.2755 0.2514 0.2680 1,348,144 +0.00(+0.00%)
Apr 05, 2021 0.2800 0.2800 0.2453 0.2680 1,762,105 +0.02(+7.20%)
Apr 01, 2021 0.2800 0.2800 0.2456 0.2500 1,521,000 -0.01(-2.46%)
Mar 31, 2021 0.2720 0.2720 0.2450 0.2563 896,565 +0.00(+0.91%)
Mar 30, 2021 0.2330 0.2540 0.2330 0.2540 1,765,960 +0.02(+7.17%)
Mar 29, 2021 0.2800 0.2800 0.2330 0.2370 1,209,924 -0.01(-3.27%)
Mar 26, 2021 0.2800 0.2800 0.2400 0.2450 1,117,200 +0.01(+4.57%)
Mar 25, 2021 0.2300 0.2501 0.2300 0.2343 1,969,902 -0.01(-3.98%)
Mar 24, 2021 0.2500 0.2750 0.2400 0.2440 1,958,864 -0.01(-3.17%)
Mar 23, 2021 0.2660 0.2680 0.2520 0.2520 2,441,874 -0.01(-1.95%)
Mar 22, 2021 0.2792 0.2792 0.2500 0.2570 2,760,945 +0.00(+1.18%)
Mar 19, 2021 0.2600 0.2704 0.2500 0.2540 1,251,400 -0.00(-0.63%)
Mar 18, 2021 0.2800 0.2800 0.2500 0.2556 1,152,940 -0.01(-3.55%)
Mar 17, 2021 0.2870 0.2870 0.2550 0.2650 1,443,710 +0.01(+2.28%)
Mar 16, 2021 0.2540 0.2680 0.2540 0.2591 1,306,978 -0.01(-2.23%)
Mar 15, 2021 0.2560 0.2800 0.2560 0.2650 1,182,043 -0.00(-1.49%)
Mar 12, 2021 0.2700 0.2750 0.2600 0.2690 1,191,700 +0.00(+0.37%)
Mar 11, 2021 0.2703 0.2770 0.2475 0.2680 3,684,583 +0.02(+8.68%)
Mar 10, 2021 0.2480 0.2565 0.2410 0.2466 1,387,635 -0.01(-2.72%)
Mar 09, 2021 0.2580 0.2735 0.2200 0.2535 3,548,193 -0.00(-0.20%)
Mar 08, 2021 0.2300 0.2880 0.2300 0.2540 2,261,522 -0.01(-4.15%)
Mar 05, 2021 0.2550 0.2800 0.2135 0.2650 5,472,000 +0.02(+9.05%)
Mar 04, 2021 0.2750 0.2900 0.2300 0.2430 6,091,597 -0.06(-18.86%)
Mar 03, 2021 0.3100 0.3300 0.2900 0.2995 4,026,576 -0.01(-4.01%)
Mar 02, 2021 0.3390 0.3400 0.3030 0.3120 4,507,186 +0.01(+3.90%)
Mar 01, 2021 0.3100 0.3100 0.2900 0.3003 3,183,092 +0.01(+3.20%)
Feb 26, 2021 0.2800 0.3100 0.2800 0.2910 2,790,400 +0.01(+3.19%)
Feb 25, 2021 0.3100 0.3100 0.2798 0.2820 4,088,361 -0.00(-1.64%)
Feb 24, 2021 0.3100 0.3100 0.2800 0.2867 4,126,565 -0.01(-4.43%)
Feb 23, 2021 0.3070 0.3350 0.2590 0.3000 6,812,355 -0.02(-5.06%)
Feb 22, 2021 0.3350 0.3350 0.3060 0.3160 8,170,643 +0.03(+10.68%)
Feb 19, 2021 0.3001 0.3200 0.2800 0.2855 6,844,900 +0.01(+4.01%)
Feb 18, 2021 0.2680 0.2780 0.2596 0.2745 7,993,054 +0.02(+6.03%)
Feb 17, 2021 0.2765 0.2780 0.2501 0.2589 5,240,981 -0.01(-4.11%)
Feb 16, 2021 0.2750 0.2800 0.2524 0.2700 5,926,198 +0.02(+8.00%)
Feb 12, 2021 0.2621 0.2800 0.2250 0.2500 5,787,200 -0.01(-2.15%)
Feb 11, 2021 0.2760 0.2760 0.2477 0.2555 9,118,256 -0.02(-6.41%)
Feb 10, 2021 0.3149 0.3250 0.2650 0.2730 7,720,312 -0.02(-8.39%)
Feb 09, 2021 0.3197 0.3330 0.2900 0.2980 9,557,155 -0.04(-10.78%)
Feb 08, 2021 0.3149 0.3540 0.2900 0.3340 16,404,984 +0.08(+29.46%)
Feb 05, 2021 0.2440 0.2650 0.2180 0.2580 9,422,000 +0.03(+10.97%)
Feb 04, 2021 0.2300 0.2500 0.2200 0.2325 11,696,495 +0.03(+17.54%)
Feb 03, 2021 0.2010 0.2070 0.1800 0.1978 10,737,723 -0.02(-8.00%)
Feb 02, 2021 0.2350 0.2350 0.2020 0.2150 7,039,537 -0.02(-7.88%)
Feb 01, 2021 0.2500 0.2540 0.2200 0.2334 6,899,030 -0.00(-0.68%)
Jan 29, 2021 0.2900 0.2900 0.2200 0.2350 10,104,100 -0.08(-25.63%)
Jan 28, 2021 0.2660 0.3400 0.2600 0.3160 8,236,358 +0.06(+22.72%)
Jan 27, 2021 0.3300 0.3300 0.2500 0.2575 10,673,778 -0.06(-19.78%)
Jan 26, 2021 0.4290 0.5000 0.3050 0.3210 18,840,070 -0.07(-17.69%)
Jan 25, 2021 0.2350 0.4900 0.2000 0.3900 30,187,562 +0.21(+120.34%)
Jan 22, 2021 0.1758 0.1780 0.1600 0.1770 6,483,000 +0.01(+5.36%)
Jan 21, 2021 0.1525 0.1950 0.1525 0.1680 5,756,385 -0.00(-0.59%)
Jan 20, 2021 0.1790 0.1790 0.1350 0.1690 4,257,953 +0.04(+30.00%)
Jan 19, 2021 0.1130 0.1590 0.1000 0.1300 5,788,444 +0.04(+38.45%)
Jan 15, 2021 0.1250 0.1250 0.0905 0.0939 3,944,500 +0.00(+3.07%)
Jan 14, 2021 0.0930 0.0950 0.0800 0.0911 4,702,727 +0.01(+19.24%)
Jan 13, 2021 0.0830 0.0835 0.0750 0.0764 2,350,426 -0.00(-4.50%)
Jan 12, 2021 0.0800 0.0820 0.0740 0.0800 2,718,460 +0.01(+23.08%)
Jan 11, 2021 0.0630 0.0830 0.0581 0.0650 7,801,635 +0.00(+1.56%)
Jan 08, 2021 0.0680 0.0680 0.0620 0.0640 2,113,200 +0.00(+0.00%)
Jan 07, 2021 0.0690 0.0710 0.0630 0.0640 2,361,730 -0.00(-1.54%)
Jan 06, 2021 0.0650 0.0690 0.0595 0.0650 2,173,607 +0.00(+3.17%)
Jan 05, 2021 0.0690 0.0700 0.0625 0.0630 2,220,635 -0.01(-8.70%)
Jan 04, 2021 0.0600 0.0740 0.0570 0.0690 3,431,823 +0.01(+16.95%)
Dec 31, 2020 0.0590 0.0590 0.0590 1,539,440 -0.00(-1.67%)
Dec 30, 2020 0.0528 0.0620 0.0528 0.0600 1,539,440 +0.01(+10.29%)
Dec 29, 2020 0.0515 0.0550 0.0500 0.0544 1,112,410 +0.00(+0.74%)
Dec 28, 2020 0.0530 0.0689 0.0525 0.0540 1,654,338 +0.00(+1.89%)
Dec 24, 2020 0.0550 0.0590 0.0515 0.0530 513,500 -0.00(-3.64%)
Dec 23, 2020 0.0580 0.0580 0.0510 0.0550 900,292 +0.00(+10.00%)
Dec 22, 2020 0.0520 0.0520 0.0470 0.0500 2,136,245 -0.00(-5.66%)
Dec 21, 2020 0.0535 0.0570 0.0520 0.0530 536,410 -0.00(-0.93%)
Dec 18, 2020 0.0570 0.0570 0.0500 0.0535 677,500 -0.00(-2.37%)
Dec 17, 2020 0.0550 0.0736 0.0500 0.0548 716,848 +0.00(+5.38%)
Dec 16, 2020 0.0530 0.0550 0.0490 0.0520 1,548,409 -0.01(-8.77%)
Dec 15, 2020 0.0580 0.0580 0.0530 0.0570 619,392 +0.00(+1.79%)
Dec 14, 2020 0.0600 0.0600 0.0560 0.0560 348,309 +0.00(+0.00%)
Dec 11, 2020 0.0608 0.0655 0.0560 0.0560 528,500 -0.00(-5.88%)
Dec 10, 2020 0.0620 0.0620 0.0578 0.0595 444,209 -0.00(-0.83%)
Dec 09, 2020 0.0640 0.0640 0.0560 0.0600 947,150 -0.00(-4.00%)
Dec 08, 2020 0.0710 0.0710 0.0625 0.0625 620,889 -0.00(-3.85%)
Dec 07, 2020 0.0650 0.0785 0.0600 0.0650 2,028,854 -0.00(-0.15%)
Dec 04, 2020 0.0760 0.0760 0.0650 0.0651 431,300 -0.00(-6.33%)
Dec 03, 2020 0.0859 0.0859 0.0600 0.0695 446,654 +0.01(+12.10%)
Dec 02, 2020 0.0700 0.0700 0.0530 0.0620 638,711 -0.01(-8.82%)
Dec 01, 2020 0.0726 0.0800 0.0615 0.0680 3,081,227 -0.01(-8.97%)
Nov 30, 2020 0.0710 0.0894 0.0580 0.0747 1,726,527 +0.01(+20.10%)
Nov 27, 2020 0.0500 0.0640 0.0500 0.0622 603,000 +0.02(+37.92%)
Nov 25, 2020 0.0500 0.0500 0.0451 0.0451 157,300 -0.00(-6.04%)
Nov 24, 2020 0.0510 0.0510 0.0462 0.0480 272,368 +0.00(+6.67%)
Nov 23, 2020 0.0450 0.0510 0.0435 0.0450 705,595 +0.00(+10.84%)
Nov 20, 2020 0.0407 0.0470 0.0402 0.0406 730,200 -0.00(-9.78%)
Nov 19, 2020 0.0450 0.0500 0.0440 0.0450 749,811 -0.00(-2.17%)
Nov 18, 2020 0.0470 0.0499 0.0430 0.0460 715,815 -0.00(-1.92%)
Nov 17, 2020 0.0500 0.0520 0.0420 0.0469 379,679 -0.00(-6.01%)
Nov 16, 2020 0.0565 0.0565 0.0440 0.0499 341,378 +0.00(+5.50%)
Nov 13, 2020 0.0425 0.0535 0.0420 0.0473 54,400 +0.00(+10.00%)
Nov 12, 2020 0.0423 0.0490 0.0420 0.0430 938,293 -0.00(-1.15%)
Nov 11, 2020 0.0460 0.0460 0.0420 0.0435 87,700 -0.00(-3.33%)
Nov 10, 2020 0.0536 0.0536 0.0450 0.0450 474,800 -0.01(-11.76%)
Nov 09, 2020 0.0500 0.0550 0.0500 0.0510 667,881 +0.01(+13.33%)
Nov 06, 2020 0.0480 0.0480 0.0370 0.0450 124,900 +0.00(+0.00%)
Nov 05, 2020 0.0420 0.0450 0.0390 0.0450 22,000 +0.01(+15.38%)
Nov 04, 2020 0.0390 0.0409 0.0390 0.0390 78,027 -0.00(-2.50%)
Nov 03, 2020 0.0410 0.0420 0.0400 0.0400 236,221 -0.00(-4.76%)
Nov 02, 2020 0.0410 0.0420 0.0400 0.0420 204,391 -0.00(-4.55%)
Oct 30, 2020 0.0430 0.0440 0.0410 0.0440 145,800 -0.00(-4.14%)
Oct 29, 2020 0.0430 0.0459 0.0400 0.0459 51,206 -0.00(-1.29%)
Oct 28, 2020 0.0449 0.0470 0.0400 0.0465 157,941 -0.00(-5.10%)
Oct 27, 2020 0.0490 0.0490 0.0450 0.0490 242,990 +0.01(+15.29%)
Oct 26, 2020 0.0490 0.0490 0.0420 0.0425 636,539 -0.00(-5.56%)
Oct 23, 2020 0.0460 0.0470 0.0450 0.0450 162,000 -0.00(-4.05%)
Oct 22, 2020 0.0470 0.0470 0.0445 0.0469 472,808 -0.01(-11.51%)
Oct 21, 2020 0.0530 0.0530 0.0479 0.0530 108,803 +0.00(+1.92%)
Oct 20, 2020 0.0495 0.0520 0.0495 0.0520 180,747 +0.00(+3.59%)
Oct 19, 2020 0.0450 0.0530 0.0400 0.0502 165,068 +0.00(+0.40%)
Oct 16, 2020 0.0520 0.0540 0.0475 0.0500 197,500 +0.00(+0.00%)
Oct 15, 2020 0.0500 0.0530 0.0420 0.0500 143,166 +0.00(+0.00%)
Oct 14, 2020 0.0480 0.0530 0.0480 0.0500 103,466 -0.00(-2.91%)
Oct 13, 2020 0.0530 0.0530 0.0490 0.0515 219,960 -0.00(-0.96%)
Oct 12, 2020 0.0560 0.0560 0.0515 0.0520 168,800 -0.00(-3.70%)
Oct 09, 2020 0.0520 0.0540 0.0500 0.0540 125,300 +0.00(+8.00%)
Oct 08, 2020 0.0580 0.0580 0.0480 0.0500 61,757 +0.00(+2.46%)
Oct 07, 2020 0.0495 0.0495 0.0450 0.0488 247,203 +0.00(+6.32%)
Oct 06, 2020 0.0495 0.0495 0.0400 0.0459 804,524 -0.00(-3.97%)
Oct 05, 2020 0.0500 0.0500 0.0450 0.0478 65,244 +0.00(+6.94%)
Oct 02, 2020 0.0460 0.0460 0.0400 0.0447 45,800 +0.00(+0.45%)
Oct 01, 2020 0.0421 0.0470 0.0421 0.0445 125,175 -0.00(-1.11%)
Sep 30, 2020 0.0405 0.0535 0.0405 0.0450 207,764 -0.01(-11.76%)
Sep 29, 2020 0.0451 0.0542 0.0451 0.0510 753,142 +0.01(+16.97%)
Sep 28, 2020 0.0450 0.0450 0.0400 0.0436 320,941 +0.00(+9.55%)
Sep 25, 2020 0.0410 0.0420 0.0380 0.0398 592,500 -0.00(-2.93%)
Sep 24, 2020 0.0480 0.0480 0.0309 0.0410 942,795 -0.01(-16.33%)
Sep 23, 2020 0.0456 0.0587 0.0400 0.0490 706,361 -0.02(-29.60%)
Sep 22, 2020 0.0568 0.0726 0.0568 0.0696 1,145,364 +0.00(+1.02%)
Sep 21, 2020 0.0720 0.0727 0.0580 0.0689 1,756,726 +0.02(+35.10%)
Sep 18, 2020 0.0510 0.0510 0.0450 0.0510 838,500 +0.00(+10.87%)
Sep 17, 2020 0.0440 0.0480 0.0400 0.0460 375,868 +0.01(+21.05%)
Sep 16, 2020 0.0330 0.0380 0.0330 0.0380 890,810 +0.00(+3.54%)
Sep 15, 2020 0.0300 0.0367 0.0267 0.0367 271,615 +0.01(+29.23%)
Sep 14, 2020 0.0300 0.0300 0.0277 0.0284 66,833 +0.00(+0.00%)
Sep 11, 2020 0.0300 0.0300 0.0264 0.0284 992,500 +0.00(+5.19%)
Sep 10, 2020 0.0320 0.0320 0.0270 0.0270 35,140 -0.00(-3.57%)
Sep 09, 2020 0.0305 0.0305 0.0243 0.0280 7,900 +0.00(+5.66%)
Sep 08, 2020 0.0230 0.0280 0.0230 0.0265 25,100 +0.00(+6.00%)
Sep 04, 2020 0.0260 0.0260 0.0245 0.0250 286,100 +0.00(+0.00%)
Sep 03, 2020 0.0260 0.0300 0.0250 0.0250 296,133 -0.00(-3.85%)
Sep 02, 2020 0.0330 0.0330 0.0260 0.0260 227,100 -0.00(-10.34%)
Sep 01, 2020 0.0270 0.0290 0.0260 0.0290 215,050 +0.00(+7.41%)
Aug 31, 2020 0.0280 0.0280 0.0270 0.0270 170,143 -0.00(-10.00%)
Aug 28, 2020 0.0275 0.0300 0.0250 0.0300 137,900 +0.00(+0.00%)
Aug 27, 2020 0.0302 0.0310 0.0250 0.0300 447,250 +0.00(+15.83%)
Aug 26, 2020 0.0265 0.0267 0.0233 0.0259 540,270 -0.00(-2.26%)
Aug 25, 2020 0.0272 0.0273 0.0260 0.0265 22,500 -0.00(-5.36%)
Aug 24, 2020 0.0273 0.0280 0.0273 0.0280 70,000 +0.00(+12.00%)
Aug 21, 2020 0.0250 0.0250 0.0250 0.0250 7,500 +0.00(+0.00%)
Aug 20, 2020 0.0240 0.0251 0.0240 0.0250 10,300 +0.00(+2.04%)
Aug 19, 2020 0.0280 0.0280 0.0245 0.0245 7,801 -0.00(-9.26%)
Aug 18, 2020 0.0280 0.0280 0.0270 0.0270 51,178 -0.00(-3.23%)
Aug 17, 2020 0.0250 0.0290 0.0250 0.0279 109,038 +0.00(+3.33%)
Aug 14, 2020 0.0270 0.0300 0.0270 0.0270 192,000 -0.00(-10.00%)
Aug 13, 2020 0.0300 0.0300 0.0285 0.0300 43,901 +0.00(+14.94%)
Aug 12, 2020 0.0280 0.0280 0.0260 0.0261 45,781 -0.00(-3.33%)
Aug 11, 2020 0.0270 0.0300 0.0247 0.0270 402,933 +0.00(+6.72%)
Aug 10, 2020 0.0295 0.0300 0.0253 0.0253 11,800 -0.00(-6.30%)
Aug 07, 2020 0.0270 0.0270 0.0255 0.0270 469,100 -0.00(-1.10%)
Aug 06, 2020 0.0316 0.0316 0.0273 0.0273 68,000 +0.00(+1.11%)
Aug 05, 2020 0.0296 0.0296 0.0260 0.0270 109,400 -0.00(-6.90%)
Aug 04, 2020 0.0270 0.0290 0.0245 0.0290 163,200 +0.00(+0.69%)
Aug 03, 2020 0.0313 0.0313 0.0260 0.0288 163,800 +0.00(+2.86%)
Jul 31, 2020 0.0260 0.0280 0.0260 0.0280 190,400 +0.00(+12.00%)
Jul 30, 2020 0.0270 0.0270 0.0250 0.0250 89,100 -0.00(-4.58%)
Jul 29, 2020 0.0262 0.0262 0.0262 0.0262 100 -0.00(-6.43%)
Jul 28, 2020 0.0277 0.0290 0.0277 0.0280 189,071 +0.00(+1.82%)
Jul 27, 2020 0.0270 0.0275 0.0240 0.0275 80,100 +0.00(+1.85%)
Jul 23, 2020 0.0270 0.0270 0.0270 0 -0.00(-6.57%)
Jul 22, 2020 0.0300 0.0300 0.0289 0.0289 109,000 +0.00(+5.09%)
Jul 21, 2020 0.0240 0.0290 0.0240 0.0275 44,636 +0.00(+1.85%)
Jul 20, 2020 0.0270 0.0290 0.0240 0.0270 582,700 +0.00(+1.89%)
Jul 17, 2020 0.0290 0.0290 0.0265 0.0265 40,500 -0.00(-8.30%)
Jul 16, 2020 0.0295 0.0295 0.0260 0.0289 63,000 -0.00(-0.34%)
Jul 15, 2020 0.0250 0.0290 0.0250 0.0290 63,800 +0.00(+1.75%)
Jul 14, 2020 0.0273 0.0285 0.0260 0.0285 283,513 +0.00(+1.79%)
Jul 13, 2020 0.0288 0.0288 0.0273 0.0280 70,183 +0.00(+1.82%)
Jul 10, 2020 0.0240 0.0290 0.0240 0.0275 46,700 -0.00(-1.08%)
Jul 09, 2020 0.0240 0.0280 0.0240 0.0278 39,200 -0.00(-3.81%)
Jul 08, 2020 0.0265 0.0289 0.0260 0.0289 30,000 -0.00(-0.34%)
Jul 07, 2020 0.0265 0.0290 0.0265 0.0290 71,600 +0.00(+0.00%)
Jul 06, 2020 0.0290 0.0290 0.0273 0.0290 83,700 +0.00(+9.43%)
Jul 02, 2020 0.0260 0.0290 0.0245 0.0265 178,400 +0.00(+6.00%)
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.