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

Canada Nickel Company Inc (OP: CNIKF )

1.050 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 6, 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 (%)
Nov 30, 2023 0.7584 0.7690 0.7466 0.7524 11,749 +0.01(+1.54%)
Nov 29, 2023 0.7500 0.7600 0.7410 0.7410 20,810 +0.02(+2.92%)
Nov 28, 2023 0.7200 0.7279 0.7130 0.7200 19,917 -0.01(-1.07%)
Nov 27, 2023 0.7120 0.7525 0.7120 0.7278 20,629 -0.02(-2.99%)
Nov 24, 2023 0.7502 0.7502 0.7502 0.7502 1,275 -0.02(-2.57%)
Nov 22, 2023 0.7660 0.7900 0.7612 0.7700 16,400 -0.01(-1.28%)
Nov 21, 2023 0.7500 0.7800 0.7500 0.7800 30,859 +0.02(+2.24%)
Nov 20, 2023 0.7548 0.7735 0.7357 0.7629 22,911 +0.05(+7.54%)
Nov 17, 2023 0.6870 0.7094 0.6620 0.7094 32,030 +0.06(+8.69%)
Nov 16, 2023 0.6896 0.6896 0.6527 0.6527 83,511 -0.01(-1.42%)
Nov 15, 2023 0.6995 0.6995 0.6585 0.6621 41,482 -0.04(-5.36%)
Nov 14, 2023 0.7197 0.7200 0.6580 0.6996 18,400 +0.00(+0.66%)
Nov 13, 2023 0.7061 0.7121 0.6950 0.6950 11,515 -0.03(-4.01%)
Nov 10, 2023 0.7380 0.7411 0.7240 0.7240 27,549 -0.04(-5.45%)
Nov 09, 2023 0.7435 0.7786 0.7435 0.7657 15,750 +0.02(+2.09%)
Nov 08, 2023 0.7950 0.7979 0.7400 0.7500 40,626 -0.05(-6.25%)
Nov 07, 2023 0.7970 0.8054 0.7970 0.8000 17,811 +0.00(+0.38%)
Nov 06, 2023 0.8100 0.8102 0.7970 0.7970 41,057 -0.01(-0.75%)
Nov 03, 2023 0.8133 0.8320 0.8030 0.8030 18,650 -0.01(-0.64%)
Nov 02, 2023 0.8200 0.8369 0.8082 0.8082 23,620 -0.01(-0.93%)
Nov 01, 2023 0.8096 0.8158 0.7980 0.8158 31,700 +0.00(+0.42%)
Oct 31, 2023 0.8343 0.8343 0.8000 0.8124 28,631 -0.03(-3.41%)
Oct 30, 2023 0.8690 0.8690 0.8411 0.8411 17,608 -0.02(-2.20%)
Oct 27, 2023 0.8545 0.8655 0.8545 0.8600 3,607 -0.03(-2.87%)
Oct 26, 2023 0.8813 0.8854 0.8770 0.8854 12,643 +0.02(+2.35%)
Oct 25, 2023 0.9000 0.9000 0.8651 0.8651 61,888 -0.01(-1.63%)
Oct 24, 2023 0.8600 0.9000 0.8600 0.8794 68,840 +0.02(+1.99%)
Oct 23, 2023 0.8830 0.8900 0.8611 0.8622 86,859 -0.03(-3.18%)
Oct 20, 2023 0.8941 0.8941 0.8790 0.8905 33,235 -0.03(-3.02%)
Oct 19, 2023 0.9343 0.9366 0.9108 0.9182 27,253 +0.01(+1.50%)
Oct 18, 2023 0.8705 0.9160 0.8705 0.9046 41,968 +0.03(+3.36%)
Oct 17, 2023 0.9270 0.9270 0.8605 0.8752 18,850 +0.01(+1.55%)
Oct 16, 2023 0.8900 0.8900 0.8560 0.8618 6,306 -0.02(-1.90%)
Oct 13, 2023 0.8956 0.8956 0.8748 0.8785 50,825 +0.01(+1.27%)
Oct 12, 2023 0.9063 0.9501 0.8675 0.8675 6,410 -0.08(-8.39%)
Oct 11, 2023 0.9120 0.9470 0.9120 0.9470 23,565 +0.05(+5.22%)
Oct 10, 2023 0.8554 0.9000 0.8554 0.9000 6,510 +0.06(+7.21%)
Oct 09, 2023 0.8552 0.8552 0.8395 0.8395 1,981 -0.03(-3.23%)
Oct 06, 2023 0.8519 0.8675 0.8474 0.8675 5,138 +0.05(+5.92%)
Oct 05, 2023 0.8400 0.8402 0.8190 0.8190 16,613 -0.00(-0.36%)
Oct 04, 2023 0.8400 0.8450 0.8220 0.8220 31,966 -0.02(-2.42%)
Oct 03, 2023 0.8500 0.8550 0.8424 0.8424 23,860 -0.03(-3.74%)
Oct 02, 2023 0.9000 0.9000 0.8731 0.8751 17,837 -0.04(-4.06%)
Sep 29, 2023 0.9200 0.9233 0.9051 0.9121 5,442 -0.00(-0.25%)
Sep 28, 2023 0.8940 0.9144 0.8940 0.9144 14,776 +0.06(+7.58%)
Sep 27, 2023 0.8555 0.8800 0.8500 0.8500 22,974 -0.02(-1.85%)
Sep 26, 2023 0.8800 0.8800 0.8522 0.8660 9,600 +0.01(+0.70%)
Sep 25, 2023 0.8636 0.8676 0.8450 0.8600 10,442 +0.00(+0.00%)
Sep 22, 2023 0.8645 0.8700 0.8561 0.8600 29,894 +0.00(+0.46%)
Sep 21, 2023 0.8727 0.8900 0.8561 0.8561 20,543 -0.04(-4.53%)
Sep 20, 2023 0.9016 0.9022 0.8967 0.8967 5,435 +0.00(+0.19%)
Sep 19, 2023 0.9100 0.9130 0.8950 0.8950 10,560 -0.01(-1.07%)
Sep 18, 2023 0.8900 0.9060 0.8843 0.9047 11,138 +0.01(+1.00%)
Sep 15, 2023 0.8750 0.8957 0.8701 0.8957 13,364 +0.01(+0.84%)
Sep 14, 2023 0.8855 0.8966 0.8855 0.8882 2,900 -0.00(-0.20%)
Sep 13, 2023 0.8851 0.9000 0.8851 0.8900 9,746 -0.01(-0.56%)
Sep 12, 2023 0.9036 0.9150 0.8950 0.8950 24,630 +0.00(+0.46%)
Sep 11, 2023 0.8764 0.9036 0.8637 0.8909 18,101 +0.03(+3.52%)
Sep 08, 2023 0.8527 0.8712 0.8527 0.8606 13,329 +0.01(+1.25%)
Sep 07, 2023 0.8620 0.8620 0.8500 0.8500 11,580 -0.03(-3.41%)
Sep 06, 2023 0.8921 0.8960 0.8800 0.8800 26,725 -0.02(-2.49%)
Sep 05, 2023 0.8900 0.9025 0.8857 0.9025 60,275 +0.02(+2.27%)
Sep 01, 2023 0.8634 0.8825 0.8569 0.8825 32,705 +0.03(+2.99%)
Aug 31, 2023 0.8629 0.8672 0.8451 0.8569 20,500 +0.00(+0.16%)
Aug 30, 2023 0.8700 0.8700 0.8555 0.8555 11,431 +0.01(+0.65%)
Aug 29, 2023 0.8590 0.8743 0.8500 0.8500 23,947 -0.01(-0.62%)
Aug 28, 2023 0.8489 0.8665 0.8342 0.8553 44,448 +0.02(+2.64%)
Aug 25, 2023 0.8530 0.8717 0.8330 0.8333 30,250 -0.03(-3.44%)
Aug 24, 2023 0.8900 0.9081 0.8630 0.8630 11,186 -0.05(-4.97%)
Aug 23, 2023 0.8607 0.9200 0.8607 0.9081 26,800 +0.06(+7.47%)
Aug 22, 2023 0.8020 0.8495 0.8020 0.8450 8,260 +0.02(+2.47%)
Aug 21, 2023 0.8552 0.8552 0.8001 0.8246 27,910 -0.02(-2.41%)
Aug 18, 2023 0.8600 0.8600 0.8324 0.8450 22,992 -0.02(-1.76%)
Aug 17, 2023 0.8800 0.8800 0.8601 0.8601 36,660 -0.02(-1.93%)
Aug 16, 2023 0.8821 0.8881 0.8751 0.8770 20,450 -0.01(-1.46%)
Aug 15, 2023 0.9010 0.9102 0.8900 0.8900 13,142 -0.03(-3.07%)
Aug 14, 2023 0.9120 0.9197 0.8934 0.9182 24,315 +0.01(+0.92%)
Aug 11, 2023 0.9130 0.9204 0.9024 0.9098 17,602 -0.00(-0.33%)
Aug 10, 2023 0.9283 0.9283 0.9128 0.9128 17,420 -0.01(-1.50%)
Aug 09, 2023 0.9300 0.9300 0.9267 0.9267 12,935 -0.00(-0.35%)
Aug 08, 2023 0.9800 0.9800 0.9300 0.9300 11,288 -0.01(-1.11%)
Aug 07, 2023 0.9092 0.9404 0.9092 0.9404 5,330 -0.00(-0.49%)
Aug 04, 2023 0.9317 0.9450 0.9244 0.9450 6,463 +0.01(+0.85%)
Aug 02, 2023 0.9370 75 -0.03(-3.06%)
Jul 31, 2023 0.9666 680 -0.00(-0.35%)
Jul 28, 2023 0.9699 0.9800 0.9607 0.9700 12,765 -0.01(-1.02%)
Jul 27, 2023 0.9759 0.9800 0.9637 0.9800 9,652 +0.01(+0.68%)
Jul 26, 2023 0.9700 0.9734 0.9700 0.9734 7,339 -0.03(-2.66%)
Jul 25, 2023 0.9698 1.000 0.9698 1.000 1,698 +0.01(+1.11%)
Jul 24, 2023 1.000 1.000 0.9834 0.9890 5,246 +0.01(+1.01%)
Jul 21, 2023 0.9709 0.9961 0.9709 0.9791 6,215 +0.01(+1.31%)
Jul 20, 2023 0.9900 1.002 0.9664 0.9664 18,439 -0.04(-3.84%)
Jul 19, 2023 1.010 1.010 1.005 1.005 4,559 -0.03(-2.90%)
Jul 18, 2023 1.030 1.060 1.030 1.035 4,073 +0.01(+1.07%)
Jul 17, 2023 1.008 1.030 1.000 1.024 8,474 +0.02(+2.40%)
Jul 14, 2023 0.9940 1.002 0.9940 1.000 3,611 -0.02(-2.15%)
Jul 13, 2023 1.010 1.050 0.9900 1.022 49,236 +0.03(+3.23%)
Jul 12, 2023 0.9824 1.009 0.9500 0.9900 32,690 +0.02(+2.06%)
Jul 11, 2023 0.9870 0.9915 0.9700 0.9700 16,895 +0.04(+3.93%)
Jul 10, 2023 0.9620 0.9620 0.9287 0.9333 6,384 -0.04(-3.69%)
Jul 07, 2023 0.9595 0.9691 0.9583 0.9691 4,180 +0.03(+2.99%)
Jul 06, 2023 1.000 1.000 0.9410 0.9410 5,792 -0.04(-3.79%)
Jul 05, 2023 0.9600 1.010 0.9520 0.9781 44,637 +0.02(+2.42%)
Jul 03, 2023 0.9585 0.9600 0.9550 0.9550 7,700 +0.00(+0.32%)
Jun 30, 2023 0.9440 0.9520 0.8938 0.9520 8,974 +0.04(+4.53%)
Jun 29, 2023 0.9135 0.9307 0.9107 0.9107 18,783 -0.04(-4.19%)
Jun 28, 2023 0.9400 0.9540 0.9366 0.9505 8,655 -0.01(-0.99%)
Jun 27, 2023 0.9592 0.9800 0.9592 0.9600 58,992 +0.00(+0.41%)
Jun 26, 2023 0.9484 0.9561 0.9484 0.9561 3,678 +0.00(+0.33%)
Jun 23, 2023 1.000 1.000 0.9452 0.9530 18,301 -0.01(-0.78%)
Jun 22, 2023 0.9665 0.9763 0.9597 0.9605 12,813 -0.02(-2.11%)
Jun 21, 2023 1.000 1.000 0.9812 0.9812 6,525 +0.00(+0.29%)
Jun 20, 2023 0.9950 0.9950 0.9624 0.9784 4,600 -0.01(-1.00%)
Jun 16, 2023 1.000 1.000 0.9875 0.9883 17,625 +0.01(+0.51%)
Jun 15, 2023 0.9710 0.9833 0.9710 0.9833 4,803 -0.01(-1.08%)
Jun 14, 2023 0.9922 1.000 0.9820 0.9940 22,097 +0.01(+0.68%)
Jun 13, 2023 0.9877 0.9877 0.9873 0.9873 3,719 +0.01(+1.40%)
Jun 12, 2023 0.9845 0.9845 0.9737 0.9737 11,828 -0.01(-0.56%)
Jun 09, 2023 0.9227 0.9792 0.9227 0.9792 23,168 +0.05(+5.29%)
Jun 08, 2023 0.9745 0.9900 0.9222 0.9300 17,510 -0.01(-1.06%)
Jun 07, 2023 0.9400 0.9400 0.9400 0.9400 4,369 -0.01(-1.12%)
Jun 06, 2023 0.9525 0.9531 0.9506 0.9506 2,126 +0.00(+0.48%)
Jun 05, 2023 0.9802 1.003 0.9461 0.9461 16,244 -0.02(-2.05%)
Jun 02, 2023 0.9486 0.9732 0.9486 0.9659 4,150 +0.05(+4.99%)
Jun 01, 2023 0.9704 0.9704 0.9200 0.9200 27,777 -0.03(-3.19%)
May 31, 2023 0.9400 0.9520 0.9400 0.9503 9,901 +0.01(+0.61%)
May 30, 2023 0.9450 0.9937 0.9445 0.9445 12,203 -0.00(-0.37%)
May 26, 2023 0.9390 0.9721 0.9200 0.9480 61,472 -0.01(-1.30%)
May 25, 2023 0.9935 0.9980 0.9500 0.9605 81,267 -0.04(-3.95%)
May 24, 2023 1.014 1.030 0.9901 1.000 26,390 -0.02(-1.96%)
May 23, 2023 1.012 1.030 1.010 1.020 22,937 -0.02(-1.92%)
May 22, 2023 1.065 1.075 1.000 1.040 100,524 +0.01(+0.97%)
May 19, 2023 1.042 1.050 1.030 1.030 9,871 -0.01(-0.96%)
May 18, 2023 1.054 1.055 1.025 1.040 13,674 -0.03(-2.80%)
May 17, 2023 1.060 1.072 1.060 1.070 6,779 -0.01(-0.93%)
May 16, 2023 1.050 1.090 1.050 1.080 22,728 -0.02(-1.82%)
May 15, 2023 1.140 1.140 1.086 1.100 12,058 +0.00(+0.00%)
May 12, 2023 1.140 1.140 1.100 1.100 9,063 -0.04(-3.51%)
May 11, 2023 1.148 1.148 1.120 1.140 3,405 -0.04(-3.47%)
May 10, 2023 1.180 1.200 1.150 1.181 98,811 -0.02(-1.58%)
May 09, 2023 1.183 1.200 1.150 1.200 10,450 +0.03(+2.56%)
May 08, 2023 1.100 1.170 1.090 1.170 29,087 +0.08(+7.34%)
May 05, 2023 1.090 1.100 1.090 1.090 22,560 +0.02(+1.87%)
May 04, 2023 1.080 1.080 1.060 1.070 19,500 -0.01(-1.38%)
May 03, 2023 1.090 1.090 1.085 1.085 4,210 -0.04(-3.13%)
May 02, 2023 1.087 1.130 1.080 1.120 25,711 +0.02(+1.82%)
May 01, 2023 1.100 1.100 1.100 1.100 2,567 +0.00(+0.00%)
Apr 28, 2023 1.140 1.140 1.090 1.100 2,605 +0.01(+0.92%)
Apr 27, 2023 1.045 1.092 1.045 1.090 37,470 +0.04(+3.81%)
Apr 26, 2023 1.090 1.090 1.029 1.050 40,691 -0.03(-2.51%)
Apr 25, 2023 1.120 1.130 1.077 1.077 62,553 -0.04(-3.84%)
Apr 24, 2023 1.110 1.140 1.110 1.120 35,323 -0.04(-3.74%)
Apr 21, 2023 1.130 1.167 1.130 1.163 8,251 +0.03(+2.96%)
Apr 20, 2023 1.180 1.200 1.130 1.130 10,323 -0.06(-5.04%)
Apr 19, 2023 1.240 1.240 1.180 1.190 24,575 -0.05(-4.03%)
Apr 18, 2023 1.248 1.248 1.240 1.240 15,200 -0.02(-1.35%)
Apr 17, 2023 1.210 1.267 1.210 1.257 36,965 -0.00(-0.16%)
Apr 14, 2023 1.250 1.260 1.210 1.259 17,428 +0.01(+0.72%)
Apr 13, 2023 1.218 1.300 1.210 1.250 55,137 +0.05(+4.60%)
Apr 12, 2023 1.180 1.200 1.180 1.195 26,106 +0.03(+2.14%)
Apr 11, 2023 1.137 1.170 1.137 1.170 19,570 +0.04(+3.54%)
Apr 10, 2023 1.128 1.130 1.110 1.130 31,942 -0.02(-1.74%)
Apr 06, 2023 1.140 1.150 1.140 1.150 14,902 -0.01(-1.20%)
Apr 05, 2023 1.140 1.180 1.140 1.164 15,969 +0.00(+0.34%)
Apr 04, 2023 1.250 1.250 1.140 1.160 34,107 +0.00(+0.00%)
Apr 03, 2023 1.180 1.200 1.160 1.160 4,467 -0.00(-0.23%)
Mar 31, 2023 1.190 1.210 1.163 1.163 13,799 -0.01(-0.62%)
Mar 30, 2023 1.172 1.180 1.170 1.170 5,846 +0.01(+0.86%)
Mar 29, 2023 1.190 1.190 1.160 1.160 11,840 -0.02(-1.69%)
Mar 28, 2023 1.130 1.180 1.120 1.180 12,405 +0.04(+3.51%)
Mar 27, 2023 1.125 1.140 1.120 1.140 12,951 +0.01(+0.88%)
Mar 24, 2023 1.140 1.140 1.110 1.130 10,990 -0.02(-1.99%)
Mar 23, 2023 1.130 1.193 1.130 1.153 4,575 +0.00(+0.26%)
Mar 22, 2023 1.218 1.218 1.150 1.150 16,514 -0.06(-4.96%)
Mar 21, 2023 1.150 1.210 1.130 1.210 39,569 +0.07(+6.14%)
Mar 20, 2023 1.120 1.150 1.090 1.140 50,469 +0.02(+1.79%)
Mar 17, 2023 1.130 1.190 1.120 1.120 27,626 -0.05(-3.95%)
Mar 16, 2023 1.060 1.166 1.050 1.166 41,030 +0.10(+9.48%)
Mar 15, 2023 1.087 1.100 1.030 1.065 53,559 -0.06(-5.33%)
Mar 14, 2023 1.110 1.140 1.110 1.125 19,928 +0.01(+1.35%)
Mar 13, 2023 1.120 1.150 1.080 1.110 38,726 -0.03(-2.63%)
Mar 10, 2023 1.100 1.175 1.100 1.140 50,324 -0.05(-4.20%)
Mar 09, 2023 1.200 1.220 1.185 1.190 11,655 -0.02(-1.65%)
Mar 08, 2023 1.210 1.222 1.200 1.210 16,834 -0.01(-0.82%)
Mar 07, 2023 1.240 1.240 1.215 1.220 23,058 -0.02(-1.61%)
Mar 06, 2023 1.250 1.250 1.220 1.240 8,588 +0.01(+0.81%)
Mar 03, 2023 1.250 1.250 1.230 1.230 26,375 -0.02(-1.20%)
Mar 02, 2023 1.240 1.256 1.234 1.245 21,577 -0.02(-1.35%)
Mar 01, 2023 1.241 1.262 1.241 1.262 19,007 +0.02(+1.77%)
Feb 28, 2023 1.240 1.248 1.225 1.240 7,858 +0.00(+0.00%)
Feb 27, 2023 1.210 1.280 1.210 1.240 54,276 +0.00(+0.00%)
Feb 24, 2023 1.260 1.260 1.240 1.240 17,594 -0.04(-3.28%)
Feb 23, 2023 1.250 1.282 1.250 1.282 25,975 +0.04(+3.39%)
Feb 22, 2023 1.260 1.270 1.240 1.240 8,310 -0.03(-2.52%)
Feb 21, 2023 1.300 1.300 1.270 1.272 13,472 -0.03(-2.15%)
Feb 17, 2023 1.300 1.300 1.280 1.300 20,516 -0.01(-0.77%)
Feb 16, 2023 1.300 1.320 1.300 1.310 17,930 -0.01(-0.76%)
Feb 15, 2023 1.330 1.340 1.310 1.320 25,695 +0.01(+0.69%)
Feb 14, 2023 1.320 1.322 1.300 1.311 13,110 -0.01(-0.68%)
Feb 13, 2023 1.340 1.342 1.314 1.320 44,472 -0.02(-1.38%)
Feb 10, 2023 1.333 1.350 1.328 1.339 27,302 -0.00(-0.11%)
Feb 09, 2023 1.440 1.440 1.320 1.340 161,164 -0.21(-13.77%)
Feb 08, 2023 1.559 1.600 1.508 1.554 141,124 +0.07(+4.86%)
Feb 07, 2023 1.302 1.482 1.300 1.482 24,901 +0.20(+15.78%)
Feb 06, 2023 1.260 1.300 1.210 1.280 11,857 -0.02(-1.54%)
Feb 03, 2023 1.285 1.300 1.260 1.300 7,943 +0.07(+5.69%)
Feb 02, 2023 1.280 1.280 1.230 1.230 4,901 -0.05(-3.91%)
Feb 01, 2023 1.280 1.290 1.270 1.280 7,693 +0.06(+4.92%)
Jan 31, 2023 1.192 1.240 1.180 1.220 19,312 +0.02(+1.67%)
Jan 30, 2023 1.180 1.238 1.180 1.200 11,144 -0.05(-3.69%)
Jan 27, 2023 1.280 1.280 1.240 1.246 16,732 -0.02(-1.89%)
Jan 26, 2023 1.280 1.280 1.240 1.270 17,034 +0.02(+1.60%)
Jan 25, 2023 1.260 1.260 1.210 1.250 77,786 -0.03(-2.34%)
Jan 24, 2023 1.308 1.310 1.260 1.280 21,254 -0.05(-3.76%)
Jan 23, 2023 1.310 1.332 1.290 1.330 36,451 +0.02(+1.53%)
Jan 20, 2023 1.210 1.320 1.210 1.310 16,594 +0.03(+2.34%)
Jan 19, 2023 1.210 1.300 1.200 1.280 19,886 +0.07(+5.42%)
Jan 18, 2023 1.300 1.300 1.180 1.214 31,283 -0.03(-2.24%)
Jan 17, 2023 1.330 1.330 1.230 1.242 102,920 -0.08(-5.91%)
Jan 13, 2023 1.370 1.380 1.320 1.320 81,185 -0.05(-3.65%)
Jan 12, 2023 1.351 1.370 1.351 1.370 1,196 +0.02(+1.48%)
Jan 11, 2023 1.450 1.450 1.350 1.350 17,270 -0.03(-2.17%)
Jan 10, 2023 1.310 1.380 1.298 1.380 8,589 +0.07(+5.37%)
Jan 09, 2023 1.380 1.390 1.298 1.310 27,861 +0.03(+2.32%)
Jan 06, 2023 1.270 1.320 1.270 1.280 15,951 +0.06(+4.92%)
Jan 05, 2023 1.400 1.400 1.195 1.220 22,947 -0.10(-7.58%)
Jan 04, 2023 1.361 1.361 1.250 1.320 40,228 -0.09(-6.38%)
Jan 03, 2023 1.650 1.650 1.388 1.410 43,540 -0.12(-7.84%)
Dec 30, 2022 1.510 1.590 1.410 1.530 41,131 +0.07(+4.54%)
Dec 29, 2022 1.270 1.480 1.266 1.464 91,257 +0.24(+19.96%)
Dec 28, 2022 1.176 1.250 1.150 1.220 96,297 +0.09(+7.87%)
Dec 27, 2022 1.173 1.173 1.120 1.131 10,384 -0.02(-1.65%)
Dec 23, 2022 1.224 1.230 1.150 1.150 31,750 +0.00(+0.00%)
Dec 22, 2022 1.250 1.250 1.150 1.150 33,365 -0.05(-4.10%)
Dec 21, 2022 1.193 1.232 1.180 1.199 38,638 +0.04(+3.38%)
Dec 20, 2022 1.200 1.200 1.150 1.160 16,253 -0.02(-1.28%)
Dec 19, 2022 1.180 1.250 1.160 1.175 40,153 +0.04(+3.16%)
Dec 16, 2022 1.150 1.150 1.106 1.139 15,143 -0.00(-0.09%)
Dec 15, 2022 1.200 1.240 1.140 1.140 41,361 -0.07(-5.79%)
Dec 14, 2022 1.250 1.250 1.210 1.210 28,786 +0.00(+0.00%)
Dec 13, 2022 1.220 1.270 1.190 1.210 42,124 +0.05(+4.31%)
Dec 12, 2022 1.065 1.200 1.065 1.160 78,945 +0.14(+13.50%)
Dec 09, 2022 1.010 1.022 1.010 1.022 8,458 +0.00(+0.20%)
Dec 08, 2022 1.008 1.020 1.008 1.020 17,900 +0.02(+2.00%)
Dec 07, 2022 1.000 1.012 1.000 1.000 19,554 -0.01(-0.90%)
Dec 06, 2022 1.010 1.030 0.9974 1.009 21,408 -0.02(-2.22%)
Dec 05, 2022 0.9850 1.080 0.9850 1.032 13,939 +0.01(+0.68%)
Dec 02, 2022 1.030 1.040 1.010 1.025 14,094 -0.00(-0.39%)
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.