Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (TSV: ZEN )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:57 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, 2018 0.5400 0.5400 0.5200 0.5200 20,700 +0.00(+0.00%)
Apr 27, 2018 0.5400 0.5400 0.5100 0.5200 39,603 -0.02(-3.70%)
Apr 26, 2018 0.4700 0.5400 0.4700 0.5400 87,490 +0.09(+18.68%)
Apr 25, 2018 0.4700 0.4700 0.4550 0.4550 50,550 -0.01(-2.15%)
Apr 24, 2018 0.4500 0.4750 0.4500 0.4650 42,830 +0.00(+0.00%)
Apr 23, 2018 0.4300 0.4650 0.4300 0.4650 73,610 +0.05(+10.71%)
Apr 20, 2018 0.4550 0.4550 0.4200 0.4200 202,170 -0.07(-14.29%)
Apr 19, 2018 0.5300 0.5300 0.4700 0.4900 121,600 -0.05(-9.26%)
Apr 18, 2018 0.5600 0.5600 0.5400 0.5400 18,240 -0.01(-1.82%)
Apr 17, 2018 0.5300 0.5600 0.5200 0.5500 47,127 +0.03(+5.77%)
Apr 16, 2018 0.5300 0.5300 0.5100 0.5200 61,464 -0.04(-7.14%)
Apr 13, 2018 0.5500 0.5600 0.5400 0.5600 37,204 +0.03(+5.66%)
Apr 12, 2018 0.5500 0.5500 0.5200 0.5300 50,806 -0.02(-3.64%)
Apr 11, 2018 0.5800 0.5800 0.5500 0.5500 68,013 -0.03(-5.17%)
Apr 10, 2018 0.5800 0.5900 0.5800 0.5800 11,500 -0.01(-1.69%)
Apr 09, 2018 0.5900 0.5900 0.5800 0.5900 20,700 +0.00(+0.00%)
Apr 06, 2018 0.6000 0.6000 0.5900 0.5900 22,300 +0.00(+0.00%)
Apr 05, 2018 0.6200 0.6200 0.5900 0.5900 26,685 -0.04(-6.35%)
Apr 04, 2018 0.6400 0.6500 0.6300 0.6300 8,202 +0.00(+0.00%)
Apr 03, 2018 0.6300 0.6300 0.6300 0.6300 13,950 +0.00(+0.00%)
Apr 02, 2018 0.6600 0.6600 0.6300 0.6300 27,430 -0.05(-7.35%)
Mar 29, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 28, 2018 0.6500 0.6800 0.6500 0.6800 2,900 +0.02(+3.03%)
Mar 27, 2018 0.7100 0.7100 0.6600 0.6600 25,000 -0.05(-7.04%)
Mar 26, 2018 0.6800 0.7100 0.6600 0.7100 18,000 +0.05(+7.58%)
Mar 23, 2018 0.6800 0.6800 0.6600 0.6600 7,898 +0.00(+0.00%)
Mar 22, 2018 0.6800 0.7200 0.6500 0.6600 53,396 -0.02(-2.94%)
Mar 21, 2018 0.6100 0.6800 0.6100 0.6800 49,800 +0.03(+4.62%)
Mar 20, 2018 0.6500 0.6500 0.6500 0.6500 9,500 +0.04(+6.56%)
Mar 19, 2018 0.6300 0.6500 0.6100 0.6100 71,194 +0.02(+3.39%)
Mar 16, 2018 0.5900 0.6000 0.5900 0.5900 38,566 +0.01(+1.72%)
Mar 15, 2018 0.6500 0.6500 0.5800 0.5800 130,350 -0.07(-10.77%)
Mar 14, 2018 0.6500 0.6500 0.6500 0.6500 2,700 +0.00(+0.00%)
Mar 13, 2018 0.6900 0.7100 0.6500 0.6500 55,520 -0.03(-4.41%)
Mar 12, 2018 0.6900 0.7100 0.6800 0.6800 40,773 +0.00(+0.00%)
Mar 09, 2018 0.6500 0.6800 0.6400 0.6800 28,285 +0.03(+4.62%)
Mar 08, 2018 0.6700 0.6700 0.6500 0.6500 23,500 -0.01(-1.52%)
Mar 07, 2018 0.6600 0.6600 0.6600 0.6600 7,960 +0.00(+0.00%)
Mar 06, 2018 0.6600 0.6600 0.6600 0.6600 8,680 +0.01(+1.54%)
Mar 05, 2018 0.6600 0.6700 0.6500 0.6500 5,950 -0.01(-1.52%)
Mar 02, 2018 0.6700 0.6800 0.6600 0.6600 9,406 +0.00(+0.00%)
Mar 01, 2018 0.6700 0.6900 0.6600 0.6600 7,150 -0.01(-1.49%)
Feb 28, 2018 0.6700 0.7000 0.6700 0.6700 22,550 +0.01(+1.52%)
Feb 27, 2018 0.6600 0.6700 0.6600 0.6600 26,150 -0.01(-1.49%)
Feb 26, 2018 0.7000 0.7000 0.6700 0.6700 53,800 +0.00(+0.00%)
Feb 23, 2018 0.6600 0.6800 0.6600 0.6700 4,000 -0.01(-1.47%)
Feb 22, 2018 0.6900 0.7000 0.6800 0.6800 14,917 -0.02(-2.86%)
Feb 21, 2018 0.7100 0.7100 0.7000 0.7000 12,700 +0.02(+2.94%)
Feb 20, 2018 0.7200 0.7200 0.6800 0.6800 34,583 -0.01(-1.45%)
Feb 16, 2018 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 15, 2018 0.7500 0.7500 0.6900 0.6900 27,500 +0.00(+0.00%)
Feb 14, 2018 0.6900 0.7000 0.6900 0.6900 4,400 +0.01(+1.47%)
Feb 13, 2018 0.7300 0.7400 0.6800 0.6800 125,354 -0.07(-9.33%)
Feb 12, 2018 0.7900 0.8000 0.7200 0.7500 52,500 +0.02(+2.74%)
Feb 09, 2018 0.7100 0.7500 0.7100 0.7300 114,086 +0.03(+4.29%)
Feb 08, 2018 0.6700 0.7500 0.6600 0.7000 103,886 +0.03(+4.48%)
Feb 07, 2018 0.6800 0.6800 0.6500 0.6700 11,165 +0.02(+3.08%)
Feb 06, 2018 0.7000 0.7000 0.6500 0.6500 38,850 -0.01(-1.52%)
Feb 05, 2018 0.7000 0.7000 0.6600 0.6600 47,311 -0.05(-7.04%)
Feb 02, 2018 0.7600 0.7600 0.6400 0.7100 98,680 -0.04(-5.33%)
Feb 01, 2018 0.7500 0.8100 0.7300 0.7500 293,433 +0.04(+5.63%)
Jan 31, 2018 0.6100 0.7300 0.6000 0.7100 237,189 +0.13(+22.41%)
Jan 30, 2018 0.5700 0.8400 0.5600 0.5800 457,695 +0.05(+9.43%)
Jan 29, 2018 0.5800 0.6000 0.5200 0.5300 53,320 -0.06(-10.17%)
Jan 26, 2018 0.5900 0.6000 0.5900 0.5900 27,500 +0.01(+1.72%)
Jan 25, 2018 0.5800 0.5900 0.5800 0.5800 22,750 -0.01(-1.69%)
Jan 24, 2018 0.5900 0.6000 0.5900 0.5900 18,500 +0.00(+0.00%)
Jan 23, 2018 0.6400 0.6400 0.5900 0.5900 59,429 -0.02(-3.28%)
Jan 22, 2018 0.6300 0.6500 0.6100 0.6100 16,850 -0.04(-6.15%)
Jan 19, 2018 0.6200 0.6700 0.6200 0.6500 72,462 +0.04(+6.56%)
Jan 18, 2018 0.5800 0.6100 0.5800 0.6100 44,670 +0.03(+5.17%)
Jan 17, 2018 0.5600 0.5800 0.5600 0.5800 22,210 +0.02(+3.57%)
Jan 16, 2018 0.6000 0.6000 0.5600 0.5600 61,345 -0.02(-3.45%)
Jan 15, 2018 0.6000 0.6100 0.5800 0.5800 33,481 -0.02(-3.33%)
Jan 12, 2018 0.5900 0.6100 0.5900 0.6000 33,520 +0.00(+0.00%)
Jan 11, 2018 0.5900 0.6100 0.5800 0.6000 6,865 -0.01(-1.64%)
Jan 10, 2018 0.6000 0.6200 0.5600 0.6100 64,835 +0.01(+1.67%)
Jan 09, 2018 0.5700 0.6000 0.5700 0.6000 183,649 -0.01(-1.64%)
Jan 08, 2018 0.6300 0.6300 0.5900 0.6100 135,403 -0.02(-3.17%)
Jan 05, 2018 0.6200 0.6400 0.6200 0.6300 60,185 +0.02(+3.28%)
Jan 04, 2018 0.6400 0.6400 0.6100 0.6100 50,327 -0.02(-3.17%)
Jan 03, 2018 0.6800 0.6800 0.6300 0.6300 137,401 -0.04(-5.97%)
Jan 02, 2018 0.7000 0.7000 0.6700 0.6700 27,847 +0.00(+0.00%)
Dec 29, 2017 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Dec 28, 2017 0.6700 0.7000 0.6700 0.6900 84,750 +0.00(+0.00%)
Dec 27, 2017 0.6700 0.7000 0.6700 0.6900 17,857 +0.01(+1.47%)
Dec 22, 2017 0.6800 0.6800 0.6700 0.6800 34,590 -0.01(-1.45%)
Dec 21, 2017 0.7100 0.7100 0.6900 0.6900 64,953 -0.02(-2.82%)
Dec 20, 2017 0.7200 0.7200 0.6800 0.7100 65,445 +0.02(+2.90%)
Dec 19, 2017 0.7100 0.7300 0.6800 0.6900 29,891 -0.01(-1.43%)
Dec 18, 2017 0.6800 0.7200 0.6700 0.7000 18,105 +0.02(+2.94%)
Dec 15, 2017 0.7100 0.7100 0.6800 0.6800 18,500 -0.02(-2.86%)
Dec 14, 2017 0.7000 0.7000 0.6800 0.7000 23,836 +0.00(+0.00%)
Dec 13, 2017 0.6800 0.7000 0.6400 0.7000 55,663 +0.05(+7.69%)
Dec 12, 2017 0.7000 0.7000 0.6500 0.6500 29,360 -0.03(-4.41%)
Dec 11, 2017 0.7000 0.7000 0.6500 0.6800 13,790 +0.03(+4.62%)
Dec 08, 2017 0.6500 0.6500 0.6500 0.6500 1,700 +0.00(+0.00%)
Dec 07, 2017 0.6600 0.6900 0.6500 0.6500 42,310 -0.01(-1.52%)
Dec 06, 2017 0.6800 0.6800 0.6600 0.6600 86,875 -0.01(-1.49%)
Dec 05, 2017 0.6900 0.6900 0.6600 0.6700 38,140 +0.00(+0.00%)
Dec 04, 2017 0.7300 0.7300 0.6700 0.6700 43,844 -0.03(-4.29%)
Dec 01, 2017 0.7400 0.7400 0.6800 0.7000 21,188 -0.05(-6.67%)
Nov 30, 2017 0.7700 0.7700 0.7100 0.7500 35,813 +0.04(+5.63%)
Nov 29, 2017 0.7100 0.7100 0.6600 0.7100 58,860 +0.05(+7.58%)
Nov 28, 2017 0.6200 0.6800 0.5800 0.6600 108,520 +0.06(+10.00%)
Nov 27, 2017 0.6500 0.6500 0.5900 0.6000 195,671 -0.05(-7.69%)
Nov 24, 2017 0.6500 0.6500 0.6400 0.6500 11,712 +0.02(+3.17%)
Nov 23, 2017 0.6500 0.6500 0.6300 0.6300 54,373 -0.04(-5.97%)
Nov 22, 2017 0.6600 0.6800 0.6400 0.6700 103,100 +0.02(+3.08%)
Nov 21, 2017 0.6700 0.6700 0.6500 0.6500 26,200 +0.00(+0.00%)
Nov 20, 2017 0.6700 0.6700 0.6500 0.6500 17,100 -0.04(-5.80%)
Nov 17, 2017 0.6900 0.6900 0.6600 0.6900 37,949 +0.02(+2.99%)
Nov 16, 2017 0.6900 0.6900 0.6700 0.6700 21,900 -0.02(-2.90%)
Nov 15, 2017 0.7200 0.7200 0.6800 0.6900 25,590 -0.01(-1.43%)
Nov 14, 2017 0.7000 0.7100 0.6500 0.7000 194,708 +0.01(+1.45%)
Nov 13, 2017 0.7300 0.7300 0.6900 0.6900 60,792 -0.06(-8.00%)
Nov 10, 2017 0.7200 0.7500 0.6800 0.7500 122,284 +0.01(+1.35%)
Nov 09, 2017 0.7700 0.7700 0.7200 0.7400 79,442 -0.01(-1.33%)
Nov 08, 2017 0.7500 0.7700 0.7500 0.7500 45,947 -0.01(-1.32%)
Nov 07, 2017 0.7700 0.7700 0.7600 0.7600 17,125 +0.00(+0.00%)
Nov 06, 2017 0.7500 0.8000 0.7200 0.7600 56,900 +0.02(+2.70%)
Nov 03, 2017 0.7400 0.7600 0.7200 0.7400 78,540 -0.01(-1.33%)
Nov 02, 2017 0.7800 0.7800 0.7500 0.7500 86,372 -0.01(-1.32%)
Nov 01, 2017 0.7700 0.7800 0.7600 0.7600 104,160 +0.00(+0.00%)
Oct 31, 2017 0.8100 0.8200 0.7500 0.7600 119,331 -0.06(-7.32%)
Oct 30, 2017 0.8500 0.8700 0.8200 0.8200 11,480 -0.05(-5.75%)
Oct 27, 2017 0.8800 0.8800 0.8500 0.8700 22,320 -0.03(-3.33%)
Oct 26, 2017 0.8900 0.9000 0.8700 0.9000 25,285 -0.02(-2.17%)
Oct 25, 2017 0.9300 0.9300 0.9000 0.9200 12,100 +0.04(+4.55%)
Oct 24, 2017 0.8000 0.9600 0.8000 0.8800 71,227 +0.09(+11.39%)
Oct 23, 2017 0.8400 0.8400 0.7900 0.7900 43,629 -0.02(-2.47%)
Oct 20, 2017 0.8100 0.8100 0.8000 0.8100 23,358 -0.01(-1.22%)
Oct 19, 2017 0.8100 0.8400 0.8000 0.8200 33,820 +0.03(+3.80%)
Oct 18, 2017 0.8100 0.8100 0.7900 0.7900 30,444 -0.02(-2.47%)
Oct 17, 2017 0.8700 0.8700 0.8100 0.8100 22,027 -0.03(-3.57%)
Oct 16, 2017 0.8700 0.8700 0.8300 0.8400 41,300 +0.02(+2.44%)
Oct 13, 2017 0.8000 0.8300 0.7900 0.8200 27,290 +0.02(+2.50%)
Oct 12, 2017 0.7900 0.8000 0.7800 0.8000 60,204 +0.02(+2.56%)
Oct 11, 2017 0.7800 0.7800 0.7500 0.7800 78,612 +0.01(+1.30%)
Oct 10, 2017 0.8100 0.8100 0.7400 0.7700 81,141 -0.05(-6.10%)
Oct 06, 2017 0.8500 0.8500 0.8100 0.8200 30,563 -0.02(-2.38%)
Oct 05, 2017 0.8600 0.8700 0.8300 0.8400 82,820 -0.05(-5.62%)
Oct 04, 2017 0.8800 0.9000 0.8600 0.8900 73,563 +0.00(+0.00%)
Oct 03, 2017 0.9200 0.9200 0.8900 0.8900 35,853 -0.02(-2.20%)
Oct 02, 2017 0.8900 0.9100 0.8900 0.9100 18,450 +0.03(+3.41%)
Sep 29, 2017 0.9100 0.9400 0.8700 0.8800 38,027 -0.02(-2.22%)
Sep 28, 2017 0.9200 0.9300 0.9000 0.9000 22,915 -0.02(-2.17%)
Sep 27, 2017 0.9600 0.9600 0.9200 0.9200 17,000 -0.03(-3.16%)
Sep 26, 2017 0.9700 0.9700 0.9500 0.9500 5,550 -0.03(-3.06%)
Sep 25, 2017 0.9400 0.9800 0.9300 0.9800 28,900 +0.03(+3.16%)
Sep 22, 2017 0.9400 0.9500 0.9300 0.9500 10,500 +0.01(+1.06%)
Sep 21, 2017 0.9200 0.9700 0.9200 0.9400 20,900 +0.00(+0.00%)
Sep 20, 2017 0.9500 0.9500 0.9400 0.9400 9,000 +0.01(+1.08%)
Sep 19, 2017 0.9600 0.9700 0.9300 0.9300 13,000 +0.01(+1.09%)
Sep 18, 2017 0.9900 0.9900 0.9200 0.9200 18,000 -0.03(-3.16%)
Sep 15, 2017 0.9400 0.9500 0.9400 0.9500 17,308 +0.03(+3.26%)
Sep 14, 2017 0.9500 0.9500 0.9200 0.9200 18,000 +0.00(+0.00%)
Sep 13, 2017 0.9200 0.9400 0.9000 0.9200 12,717 +0.01(+1.10%)
Sep 12, 2017 0.9300 0.9300 0.9000 0.9100 35,352 +0.01(+1.11%)
Sep 11, 2017 0.9300 0.9300 0.9000 0.9000 40,850 -0.04(-4.26%)
Sep 08, 2017 0.9300 0.9500 0.9300 0.9400 13,500 +0.01(+1.08%)
Sep 07, 2017 0.9600 0.9600 0.9300 0.9300 110,050 -0.03(-3.12%)
Sep 06, 2017 0.9700 0.9900 0.9500 0.9600 24,115 -0.01(-1.03%)
Sep 05, 2017 1.000 1.000 0.9600 0.9700 28,325 -0.03(-3.00%)
Sep 01, 2017 1.000 1.000 1.000 1.000 10,500 +0.03(+3.09%)
Aug 31, 2017 1.000 1.000 0.9700 0.9700 21,133 +0.01(+1.04%)
Aug 30, 2017 1.030 1.030 0.9600 0.9600 52,723 -0.11(-10.28%)
Aug 29, 2017 0.9900 1.070 0.9700 1.070 19,500 +0.11(+11.46%)
Aug 28, 2017 0.9900 0.9900 0.9600 0.9600 35,458 -0.04(-4.00%)
Aug 25, 2017 1.000 1.000 0.9800 1.000 6,785 +0.02(+2.04%)
Aug 24, 2017 0.9800 0.9800 0.9700 0.9800 15,150 +0.01(+1.03%)
Aug 23, 2017 1.030 1.030 0.9700 0.9700 90,643 -0.02(-2.02%)
Aug 22, 2017 1.040 1.040 0.9900 0.9900 60,470 -0.05(-4.81%)
Aug 21, 2017 1.030 1.040 1.030 1.040 5,669 +0.03(+2.97%)
Aug 18, 2017 1.020 1.020 1.010 1.010 14,985 -0.02(-1.94%)
Aug 17, 2017 1.030 1.050 1.030 1.030 10,700 -0.02(-1.90%)
Aug 15, 2017 1.050 1.050 1.050 0 -0.03(-2.78%)
Aug 14, 2017 1.030 1.080 1.030 1.080 15,307 +0.04(+3.85%)
Aug 11, 2017 1.060 1.060 1.040 1.040 15,500 -0.03(-2.80%)
Aug 10, 2017 1.040 1.070 1.010 1.070 19,250 +0.07(+7.00%)
Aug 09, 2017 1.040 1.050 1.000 1.000 14,850 -0.03(-2.91%)
Aug 08, 2017 1.040 1.050 0.9900 1.030 43,905 +0.01(+0.98%)
Aug 04, 2017 1.030 1.080 1.020 1.020 41,940 +0.00(+0.00%)
Aug 03, 2017 1.060 1.060 1.020 1.020 41,920 +0.03(+3.03%)
Aug 02, 2017 1.120 1.120 0.9800 0.9900 37,212 -0.10(-9.17%)
Aug 01, 2017 1.100 1.110 1.090 1.090 6,300 -0.01(-0.91%)
Jul 31, 2017 1.140 1.140 1.100 1.100 38,916 -0.03(-2.65%)
Jul 28, 2017 1.150 1.150 1.130 1.130 9,380 -0.02(-1.74%)
Jul 27, 2017 1.100 1.150 1.100 1.150 91,355 +0.06(+5.50%)
Jul 26, 2017 1.090 1.090 1.070 1.090 6,100 -0.01(-0.91%)
Jul 25, 2017 1.090 1.100 1.080 1.100 31,460 +0.01(+0.92%)
Jul 24, 2017 1.090 1.100 1.070 1.090 10,500 -0.02(-1.80%)
Jul 21, 2017 1.070 1.110 1.030 1.110 76,138 +0.05(+4.72%)
Jul 20, 2017 1.060 1.070 1.030 1.060 29,500 +0.03(+2.91%)
Jul 19, 2017 1.050 1.050 1.030 1.030 3,450 -0.02(-1.90%)
Jul 18, 2017 1.030 1.060 1.020 1.050 69,883 +0.00(+0.00%)
Jul 17, 2017 1.050 1.050 1.030 1.050 46,450 +0.00(+0.00%)
Jul 14, 2017 1.030 1.050 1.030 1.050 13,655 +0.03(+2.94%)
Jul 13, 2017 1.030 1.060 1.020 1.020 15,607 +0.00(+0.00%)
Jul 12, 2017 1.030 1.040 1.000 1.020 21,182 -0.01(-0.97%)
Jul 11, 2017 1.060 1.060 1.030 1.030 2,120 -0.02(-1.90%)
Jul 10, 2017 1.010 1.050 1.010 1.050 27,923 +0.00(+0.00%)
Jul 07, 2017 1.020 1.050 0.9800 1.050 103,301 +0.04(+3.96%)
Jul 06, 2017 1.010 1.020 1.010 1.010 17,050 +0.00(+0.00%)
Jul 05, 2017 0.9800 1.010 0.9800 1.010 22,905 -0.04(-3.81%)
Jul 04, 2017 1.040 1.050 1.000 1.050 1,130 +0.01(+0.96%)
Jul 03, 2017 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jun 30, 2017 0.9600 1.040 0.9600 1.040 61,917 +0.09(+9.47%)
Jun 29, 2017 0.9800 0.9800 0.9500 0.9500 53,190 -0.05(-5.00%)
Jun 28, 2017 1.000 1.000 1.000 1.000 24,500 +0.02(+2.04%)
Jun 27, 2017 0.9900 1.010 0.9800 0.9800 94,100 +0.02(+2.08%)
Jun 26, 2017 0.9800 0.9800 0.9600 0.9600 70,050 -0.04(-4.00%)
Jun 23, 2017 1.030 1.030 0.9600 1.000 80,564 +0.00(+0.00%)
Jun 22, 2017 1.020 1.050 1.000 1.000 11,845 +0.00(+0.00%)
Jun 21, 2017 1.050 1.050 1.000 1.000 36,354 -0.04(-3.85%)
Jun 20, 2017 1.030 1.040 1.020 1.040 3,600 -0.01(-0.95%)
Jun 19, 2017 1.090 1.090 1.050 1.050 10,900 -0.04(-3.67%)
Jun 16, 2017 1.060 1.090 1.020 1.090 49,476 +0.03(+2.83%)
Jun 15, 2017 1.050 1.070 1.040 1.060 63,466 +0.01(+0.95%)
Jun 14, 2017 1.130 1.130 1.050 1.050 60,816 -0.06(-5.41%)
Jun 13, 2017 1.150 1.150 1.110 1.110 20,370 -0.04(-3.48%)
Jun 12, 2017 1.130 1.150 1.100 1.150 31,550 +0.02(+1.77%)
Jun 09, 2017 1.120 1.130 1.120 1.130 38,100 +0.01(+0.89%)
Jun 08, 2017 1.120 1.140 1.100 1.120 44,700 -0.05(-4.27%)
Jun 07, 2017 1.130 1.190 1.130 1.170 26,129 +0.07(+6.36%)
Jun 06, 2017 1.180 1.180 1.100 1.100 37,605 -0.08(-6.78%)
Jun 05, 2017 1.230 1.230 1.170 1.180 15,430 -0.05(-4.07%)
Jun 02, 2017 1.190 1.230 1.140 1.230 45,675 +0.07(+6.03%)
Jun 01, 2017 1.110 1.160 1.080 1.160 51,095 +0.08(+7.41%)
May 31, 2017 1.250 1.250 1.060 1.080 118,743 -0.17(-13.60%)
May 30, 2017 1.110 1.290 1.110 1.250 221,355 +0.16(+14.68%)
May 29, 2017 1.050 1.100 1.050 1.090 20,994 -0.01(-0.91%)
May 26, 2017 1.040 1.100 1.030 1.100 79,050 +0.07(+6.80%)
May 25, 2017 1.030 1.040 1.010 1.030 53,365 +0.00(+0.00%)
May 24, 2017 1.000 1.030 1.000 1.030 22,197 +0.04(+4.04%)
May 23, 2017 0.9900 0.9900 0.9800 0.9900 2,550 +0.02(+2.06%)
May 19, 2017 0.9800 1.000 0.9600 0.9700 22,100 -0.07(-6.73%)
May 18, 2017 1.030 1.040 1.000 1.040 50,801 +0.00(+0.00%)
May 17, 2017 0.9600 1.080 0.9600 1.040 121,998 +0.10(+10.64%)
May 16, 2017 0.9200 0.9400 0.9100 0.9400 40,950 +0.04(+4.44%)
May 15, 2017 0.8900 0.9000 0.8900 0.9000 20,608 +0.00(+0.00%)
May 12, 2017 0.9100 0.9100 0.9000 0.9000 8,690 +0.00(+0.00%)
May 11, 2017 0.9100 0.9100 0.8900 0.9000 16,534 +0.03(+3.45%)
May 10, 2017 0.8800 0.9000 0.8700 0.8700 25,210 -0.03(-3.33%)
May 09, 2017 0.8900 0.9000 0.8700 0.9000 14,600 +0.02(+2.27%)
May 08, 2017 0.9000 0.9000 0.8800 0.8800 8,840 -0.02(-2.22%)
May 05, 2017 0.9000 0.9000 0.8700 0.9000 25,000 +0.00(+0.00%)
May 04, 2017 0.8700 0.9000 0.8500 0.9000 54,280 +0.00(+0.00%)
May 03, 2017 0.9000 0.9100 0.8900 0.9000 24,107 +0.00(+0.00%)
May 02, 2017 0.9300 0.9300 0.8900 0.9000 52,652 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.