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

AltaGas Ltd (OP: AGEEF )

15.69 UNCHANGED
Last Price Updated: 1:31 PM EDT, Oct 11, 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 (%)
Jul 31, 2020 0.0835 0.0900 0.0835 0.0878 226,900 +0.01(+6.42%)
Jul 30, 2020 0.1000 0.1000 0.0800 0.0825 193,783 -0.01(-8.33%)
Jul 29, 2020 0.0975 0.0975 0.0850 0.0900 160,916 +0.00(+0.00%)
Jul 28, 2020 0.1000 0.1000 0.0785 0.0900 323,943 -0.00(-1.96%)
Jul 27, 2020 0.0760 0.0999 0.0760 0.0918 506,874 -0.00(-3.47%)
Jul 24, 2020 0.0982 0.1000 0.0850 0.0951 206,400 +0.01(+5.67%)
Jul 23, 2020 0.0702 0.1000 0.0692 0.0900 377,429 +0.00(+0.00%)
Jul 22, 2020 0.0769 0.1000 0.0769 0.0900 84,318 -0.01(-6.25%)
Jul 21, 2020 0.1139 0.1200 0.0900 0.0960 1,074,650 -0.01(-12.73%)
Jul 20, 2020 0.1209 0.1210 0.1000 0.1100 2,182,628 +0.00(+0.92%)
Jul 17, 2020 0.0700 0.1090 0.0700 0.1090 1,366,400 +0.01(+13.54%)
Jul 16, 2020 0.0690 0.1025 0.0690 0.0960 194,865 +0.01(+6.67%)
Jul 15, 2020 0.0940 0.0990 0.0775 0.0900 378,667 +0.00(+5.88%)
Jul 14, 2020 0.1050 0.1050 0.0850 0.0850 282,392 -0.01(-8.50%)
Jul 13, 2020 0.0990 0.1100 0.0804 0.0929 864,794 +0.01(+16.56%)
Jul 10, 2020 0.0830 0.0850 0.0780 0.0797 121,700 +0.00(+4.87%)
Jul 09, 2020 0.0750 0.0830 0.0690 0.0760 143,655 -0.00(-5.59%)
Jul 08, 2020 0.0875 0.0875 0.0805 0.0805 189,224 +0.00(+0.00%)
Jul 07, 2020 0.0805 0.0933 0.0800 0.0805 215,691 -0.00(-0.37%)
Jul 06, 2020 0.0975 0.0975 0.0805 0.0808 109,794 -0.01(-6.81%)
Jul 02, 2020 0.0731 0.0900 0.0731 0.0867 88,000 +0.01(+8.37%)
Jul 01, 2020 0.0770 0.0950 0.0770 0.0800 646,056 -0.01(-5.88%)
Jun 30, 2020 0.0876 0.0900 0.0790 0.0850 118,478 -0.00(-0.58%)
Jun 29, 2020 0.0750 0.0950 0.0750 0.0855 202,388 +0.00(+0.59%)
Jun 26, 2020 0.0900 0.0930 0.0797 0.0850 142,600 -0.00(-3.63%)
Jun 25, 2020 0.0893 0.0950 0.0800 0.0882 172,865 -0.00(-0.90%)
Jun 24, 2020 0.0745 0.0990 0.0745 0.0890 133,657 +0.01(+8.54%)
Jun 23, 2020 0.0925 0.0925 0.0745 0.0820 223,273 +0.01(+10.66%)
Jun 22, 2020 0.0730 0.0858 0.0730 0.0741 316,066 -0.00(-0.54%)
Jun 19, 2020 0.0925 0.0950 0.0735 0.0745 908,400 -0.01(-15.82%)
Jun 18, 2020 0.1100 0.1100 0.0820 0.0885 312,719 +0.00(+0.57%)
Jun 17, 2020 0.1009 0.1009 0.0864 0.0880 374,966 -0.01(-13.13%)
Jun 16, 2020 0.1100 0.1200 0.0850 0.1013 225,857 +0.00(+2.43%)
Jun 15, 2020 0.1000 0.1000 0.0850 0.0989 142,589 -0.00(-1.10%)
Jun 12, 2020 0.0795 0.1000 0.0795 0.1000 553,100 +0.01(+17.65%)
Jun 11, 2020 0.1044 0.1044 0.0850 0.0850 303,893 -0.02(-20.41%)
Jun 10, 2020 0.1270 0.1270 0.0961 0.1068 256,290 -0.00(-2.82%)
Jun 09, 2020 0.1100 0.1230 0.1000 0.1099 636,956 -0.01(-6.71%)
Jun 08, 2020 0.0975 0.1186 0.0900 0.1178 767,539 +0.02(+17.80%)
Jun 05, 2020 0.0900 0.1080 0.0900 0.1000 543,300 -0.00(-1.96%)
Jun 04, 2020 0.0920 0.1100 0.0920 0.1020 905,259 +0.01(+6.81%)
Jun 03, 2020 0.0900 0.0999 0.0770 0.0955 980,899 +0.01(+15.06%)
Jun 02, 2020 0.0773 0.0899 0.0735 0.0830 434,522 +0.01(+8.21%)
Jun 01, 2020 0.0780 0.0900 0.0696 0.0767 687,646 +0.00(+5.07%)
May 29, 2020 0.0790 0.0797 0.0701 0.0730 1,336,600 -0.00(-1.35%)
May 28, 2020 0.0697 0.0880 0.0690 0.0740 4,538,381 +0.00(+1.09%)
May 27, 2020 0.0700 0.0740 0.0700 0.0732 1,604,233 +0.00(+1.67%)
May 26, 2020 0.0705 0.0774 0.0700 0.0720 487,492 -0.00(-2.04%)
May 22, 2020 0.0750 0.0750 0.0720 0.0735 488,600 -0.00(-1.87%)
May 21, 2020 0.0750 0.0800 0.0700 0.0749 365,876 -0.00(-0.13%)
May 20, 2020 0.0796 0.0800 0.0740 0.0750 289,155 +0.00(+0.00%)
May 19, 2020 0.0695 0.0800 0.0695 0.0750 190,026 -0.00(-3.60%)
May 18, 2020 0.0745 0.0850 0.0710 0.0778 752,136 +0.00(+6.72%)
May 15, 2020 0.0728 0.0796 0.0700 0.0729 349,100 -0.00(-2.80%)
May 14, 2020 0.0830 0.0830 0.0697 0.0750 342,850 -0.00(-3.23%)
May 13, 2020 0.0783 0.0830 0.0765 0.0775 195,332 +0.00(+0.00%)
May 12, 2020 0.0847 0.0847 0.0760 0.0775 403,935 -0.01(-12.13%)
May 11, 2020 0.0872 0.0900 0.0768 0.0882 326,480 +0.00(+5.88%)
May 08, 2020 0.0842 0.0850 0.0775 0.0833 190,300 +0.00(+2.84%)
May 07, 2020 0.0700 0.0900 0.0700 0.0810 684,668 +0.00(+1.50%)
May 06, 2020 0.0726 0.0850 0.0726 0.0798 775,472 -0.01(-6.12%)
May 05, 2020 0.0900 0.0900 0.0755 0.0850 432,303 -0.00(-5.56%)
May 04, 2020 0.0900 0.0900 0.0800 0.0900 325,859 +0.00(+0.00%)
May 01, 2020 0.0713 0.0903 0.0713 0.0900 38,700 +0.00(+0.78%)
Apr 30, 2020 0.0750 0.1000 0.0750 0.0893 240,188 -0.00(-0.78%)
Apr 29, 2020 0.0888 0.0990 0.0855 0.0900 233,330 +0.00(+0.00%)
Apr 28, 2020 0.0995 0.0995 0.0853 0.0900 231,882 +0.00(+5.88%)
Apr 27, 2020 0.0876 0.0990 0.0850 0.0850 382,008 +0.00(+0.00%)
Apr 24, 2020 0.0900 0.0926 0.0729 0.0850 242,200 -0.00(-5.56%)
Apr 23, 2020 0.0900 0.0950 0.0900 0.0900 56,243 -0.00(-0.33%)
Apr 22, 2020 0.0990 0.0990 0.0855 0.0903 116,660 -0.00(-4.14%)
Apr 21, 2020 0.0950 0.1000 0.0876 0.0942 296,407 +0.00(+1.29%)
Apr 20, 2020 0.1000 0.1000 0.0875 0.0930 606,217 -0.00(-4.62%)
Apr 17, 2020 0.1009 0.1009 0.0775 0.0975 225,900 -0.00(-2.50%)
Apr 16, 2020 0.1000 0.1100 0.0900 0.1000 107,582 +0.00(+0.00%)
Apr 15, 2020 0.0910 0.1000 0.0800 0.1000 172,386 +0.00(+4.17%)
Apr 14, 2020 0.1000 0.1080 0.0900 0.0960 360,396 +0.00(+5.15%)
Apr 13, 2020 0.1025 0.1025 0.0765 0.0913 284,244 +0.00(+1.44%)
Apr 09, 2020 0.0988 0.1042 0.0900 0.0900 291,400 -0.01(-10.00%)
Apr 08, 2020 0.1000 0.1050 0.0950 0.1000 320,115 +0.01(+5.26%)
Apr 07, 2020 0.1000 0.1000 0.0900 0.0950 350,528 +0.00(+0.21%)
Apr 06, 2020 0.0830 0.0990 0.0800 0.0948 388,410 +0.01(+11.66%)
Apr 03, 2020 0.0753 0.0849 0.0712 0.0849 186,100 +0.00(+6.13%)
Apr 02, 2020 0.0888 0.0900 0.0770 0.0800 260,324 -0.00(-0.12%)
Apr 01, 2020 0.1000 0.1000 0.0800 0.0801 567,229 -0.02(-19.90%)
Mar 31, 2020 0.1010 0.1052 0.0851 0.1000 242,757 -0.01(-9.09%)
Mar 30, 2020 0.1300 0.1337 0.1060 0.1100 746,251 -0.01(-8.33%)
Mar 27, 2020 0.1210 0.1270 0.1050 0.1200 858,200 +0.01(+14.29%)
Mar 26, 2020 0.1020 0.1200 0.1000 0.1050 424,599 +0.00(+0.00%)
Mar 25, 2020 0.0600 0.1086 0.0600 0.1050 717,470 +0.04(+54.19%)
Mar 24, 2020 0.0750 0.0770 0.0620 0.0681 510,022 -0.00(-2.71%)
Mar 23, 2020 0.0800 0.0800 0.0669 0.0700 576,450 -0.01(-10.14%)
Mar 20, 2020 0.0740 0.0869 0.0600 0.0779 944,500 +0.00(+0.78%)
Mar 19, 2020 0.0700 0.0805 0.0601 0.0773 213,511 +0.01(+10.43%)
Mar 18, 2020 0.0743 0.0824 0.0601 0.0700 629,738 -0.02(-17.74%)
Mar 17, 2020 0.0900 0.0900 0.0692 0.0851 419,781 +0.01(+9.66%)
Mar 16, 2020 0.1200 0.1200 0.0690 0.0776 763,190 -0.02(-22.40%)
Mar 13, 2020 0.0830 0.1100 0.0830 0.1000 344,300 +0.01(+5.26%)
Mar 12, 2020 0.1058 0.1100 0.0850 0.0950 748,154 -0.03(-26.64%)
Mar 11, 2020 0.1430 0.1490 0.1180 0.1295 170,188 -0.01(-9.44%)
Mar 10, 2020 0.1062 0.1460 0.1062 0.1430 242,616 +0.00(+2.14%)
Mar 09, 2020 0.1700 0.1700 0.1200 0.1400 319,053 -0.01(-6.67%)
Mar 06, 2020 0.1450 0.1700 0.1290 0.1500 194,700 +0.00(+3.16%)
Mar 05, 2020 0.1699 0.1700 0.1314 0.1454 714,801 -0.00(-2.15%)
Mar 04, 2020 0.1190 0.1500 0.1190 0.1486 628,095 +0.03(+25.51%)
Mar 03, 2020 0.1140 0.1310 0.1000 0.1184 530,953 +0.01(+9.63%)
Mar 02, 2020 0.0730 0.1100 0.0730 0.1080 590,873 +0.03(+44.00%)
Feb 28, 2020 0.0704 0.0850 0.0660 0.0750 866,300 +0.00(+1.35%)
Feb 27, 2020 0.0900 0.1000 0.0740 0.0740 857,256 -0.02(-20.86%)
Feb 26, 2020 0.0999 0.1100 0.0900 0.0935 539,632 -0.02(-18.70%)
Feb 25, 2020 0.0990 0.1200 0.0990 0.1150 242,060 +0.00(+3.60%)
Feb 24, 2020 0.1071 0.1300 0.1050 0.1110 711,885 -0.00(-3.48%)
Feb 21, 2020 0.0900 0.1200 0.0900 0.1150 462,000 +0.00(+3.42%)
Feb 20, 2020 0.1200 0.1300 0.1000 0.1112 669,885 -0.00(-0.71%)
Feb 19, 2020 0.1260 0.1400 0.1097 0.1120 1,100,695 -0.02(-16.17%)
Feb 18, 2020 0.1480 0.1500 0.1300 0.1336 414,519 -0.01(-9.79%)
Feb 14, 2020 0.1550 0.1597 0.1435 0.1481 382,200 +0.00(+0.07%)
Feb 13, 2020 0.1666 0.1666 0.1435 0.1480 132,241 -0.01(-5.13%)
Feb 12, 2020 0.1446 0.1650 0.1420 0.1560 367,827 +0.01(+4.70%)
Feb 11, 2020 0.1650 0.1650 0.1400 0.1490 227,638 +0.00(+0.00%)
Feb 10, 2020 0.1500 0.1700 0.1475 0.1490 241,839 -0.01(-6.88%)
Feb 07, 2020 0.1439 0.1750 0.1439 0.1600 148,900 +0.00(+0.00%)
Feb 06, 2020 0.1490 0.1630 0.1448 0.1600 123,055 +0.01(+4.58%)
Feb 05, 2020 0.1600 0.1900 0.1530 0.1530 292,283 -0.01(-7.27%)
Feb 04, 2020 0.1850 0.1850 0.1600 0.1650 181,012 -0.01(-5.71%)
Feb 03, 2020 0.1530 0.1900 0.1530 0.1750 147,835 +0.00(+0.98%)
Jan 31, 2020 0.1900 0.1900 0.1668 0.1733 363,700 -0.00(-1.76%)
Jan 30, 2020 0.1900 0.1900 0.1760 0.1764 166,349 -0.00(-2.11%)
Jan 29, 2020 0.1889 0.2098 0.1800 0.1802 225,486 +0.00(+0.11%)
Jan 28, 2020 0.1600 0.2090 0.1600 0.1800 309,627 +0.00(+0.00%)
Jan 27, 2020 0.1962 0.2185 0.1800 0.1800 432,857 -0.02(-7.74%)
Jan 24, 2020 0.1700 0.2199 0.1700 0.1951 327,700 -0.00(-2.45%)
Jan 23, 2020 0.2076 0.2294 0.2000 0.2000 533,300 -0.01(-2.49%)
Jan 22, 2020 0.2000 0.2234 0.2000 0.2051 272,122 -0.01(-6.77%)
Jan 21, 2020 0.2140 0.2600 0.2110 0.2200 621,639 -0.02(-9.20%)
Jan 17, 2020 0.2235 0.2450 0.2200 0.2423 540,900 +0.02(+10.14%)
Jan 16, 2020 0.2500 0.2600 0.2200 0.2200 378,794 -0.01(-5.98%)
Jan 15, 2020 0.2700 0.2700 0.2287 0.2340 901,648 -0.03(-10.00%)
Jan 14, 2020 0.2473 0.2600 0.2258 0.2600 868,053 +0.01(+5.14%)
Jan 13, 2020 0.2500 0.2500 0.2200 0.2473 149,175 +0.01(+3.04%)
Jan 10, 2020 0.2400 0.2400 0.2200 0.2400 76,000 +0.02(+6.90%)
Jan 09, 2020 0.2369 0.2369 0.2200 0.2245 88,041 -0.01(-2.98%)
Jan 08, 2020 0.2640 0.2640 0.2200 0.2314 100,541 +0.00(+0.26%)
Jan 07, 2020 0.2341 0.2510 0.2200 0.2308 157,457 -0.01(-4.67%)
Jan 06, 2020 0.2450 0.2500 0.2250 0.2421 112,323 +0.01(+5.26%)
Jan 03, 2020 0.2500 0.2600 0.2210 0.2300 202,500 -0.02(-8.00%)
Jan 02, 2020 0.2226 0.2500 0.2200 0.2500 128,183 +0.04(+16.28%)
Dec 31, 2019 0.2500 0.2500 0.2150 0.2150 252,800 -0.03(-10.60%)
Dec 30, 2019 0.2300 0.2600 0.2300 0.2405 209,255 +0.02(+9.32%)
Dec 27, 2019 0.1950 0.2350 0.1900 0.2200 524,000 +0.02(+12.82%)
Dec 24, 2019 0.1950 0.1950 0.1950 0 -0.01(-4.18%)
Dec 23, 2019 0.2136 0.2300 0.1970 0.2035 77,376 -0.01(-3.87%)
Dec 20, 2019 0.2025 0.2199 0.1970 0.2117 154,300 +0.00(+1.93%)
Dec 19, 2019 0.2100 0.2150 0.2000 0.2077 99,949 -0.00(-1.10%)
Dec 18, 2019 0.2224 0.2400 0.2100 0.2100 109,293 -0.01(-4.55%)
Dec 17, 2019 0.2100 0.2450 0.2100 0.2200 260,944 -0.01(-4.35%)
Dec 16, 2019 0.2200 0.2410 0.2120 0.2300 149,996 +0.01(+2.50%)
Dec 13, 2019 0.2507 0.2517 0.2200 0.2244 306,300 -0.02(-6.50%)
Dec 12, 2019 0.2413 0.2600 0.2400 0.2400 119,401 -0.00(-1.72%)
Dec 11, 2019 0.2534 0.2564 0.2400 0.2442 85,827 -0.01(-2.32%)
Dec 10, 2019 0.2500 0.2750 0.2200 0.2500 209,118 +0.00(+0.00%)
Dec 09, 2019 0.2501 0.2750 0.2400 0.2500 128,898 +0.00(+0.00%)
Dec 06, 2019 0.2200 0.2550 0.2200 0.2500 85,000 +0.00(+1.01%)
Dec 05, 2019 0.2800 0.2800 0.2400 0.2475 115,347 +0.01(+3.13%)
Dec 04, 2019 0.2750 0.2800 0.2400 0.2400 527,636 -0.02(-9.23%)
Dec 03, 2019 0.2858 0.3000 0.2556 0.2644 243,566 -0.04(-11.87%)
Dec 02, 2019 0.3050 0.3200 0.2700 0.3000 170,414 +0.00(+0.00%)
Nov 29, 2019 0.2800 0.3100 0.2800 0.3000 309,000 +0.04(+15.38%)
Nov 27, 2019 0.2450 0.2925 0.2376 0.2600 491,600 -0.01(-5.11%)
Nov 26, 2019 0.2850 0.2850 0.2550 0.2740 284,961 +0.00(+1.48%)
Nov 25, 2019 0.2837 0.3000 0.2500 0.2700 524,899 -0.01(-3.47%)
Nov 22, 2019 0.2688 0.2900 0.2400 0.2797 560,000 +0.02(+7.99%)
Nov 21, 2019 0.2900 0.3050 0.2580 0.2590 383,771 -0.03(-8.90%)
Nov 20, 2019 0.3000 0.3204 0.2538 0.2843 602,010 -0.02(-5.33%)
Nov 19, 2019 0.2781 0.3150 0.2600 0.3003 469,771 +0.05(+20.12%)
Nov 18, 2019 0.2380 0.2700 0.2380 0.2500 551,004 +0.01(+5.04%)
Nov 15, 2019 0.2664 0.2850 0.2090 0.2380 767,800 -0.06(-20.67%)
Nov 14, 2019 0.3100 0.3200 0.2782 0.3000 934,916 +0.01(+3.95%)
Nov 13, 2019 0.2610 0.3000 0.2500 0.2886 298,289 +0.02(+8.29%)
Nov 12, 2019 0.2267 0.2950 0.2031 0.2665 1,039,221 +0.07(+38.80%)
Nov 11, 2019 0.1580 0.1950 0.1540 0.1920 1,052,869 +0.02(+13.01%)
Nov 08, 2019 0.1600 0.1799 0.1580 0.1699 308,500 +0.00(+1.92%)
Nov 07, 2019 0.1671 0.1799 0.1600 0.1667 198,740 -0.02(-9.84%)
Nov 06, 2019 0.1700 0.1900 0.1700 0.1849 212,077 -0.01(-5.18%)
Nov 05, 2019 0.1760 0.1950 0.1550 0.1950 297,586 +0.01(+5.69%)
Nov 04, 2019 0.1950 0.1950 0.1760 0.1845 149,446 -0.01(-2.64%)
Nov 01, 2019 0.1827 0.1989 0.1758 0.1895 127,200 +0.00(+2.43%)
Oct 31, 2019 0.2000 0.2000 0.1725 0.1850 114,802 -0.02(-7.50%)
Oct 30, 2019 0.1770 0.2000 0.1700 0.2000 135,639 +0.01(+7.53%)
Oct 29, 2019 0.1850 0.2000 0.1800 0.1860 117,835 +0.00(+0.54%)
Oct 28, 2019 0.1700 0.2100 0.1668 0.1850 287,692 -0.02(-10.41%)
Oct 25, 2019 0.1956 0.2080 0.1800 0.2065 190,300 +0.01(+6.83%)
Oct 24, 2019 0.1940 0.2049 0.1830 0.1933 176,805 +0.00(+0.16%)
Oct 23, 2019 0.2012 0.2012 0.1810 0.1930 311,740 -0.01(-2.53%)
Oct 22, 2019 0.1995 0.2100 0.1849 0.1980 174,752 -0.00(-1.00%)
Oct 21, 2019 0.2200 0.2200 0.1900 0.2000 204,430 -0.01(-4.76%)
Oct 18, 2019 0.2200 0.2250 0.2000 0.2100 86,000 -0.01(-4.55%)
Oct 17, 2019 0.2150 0.2200 0.1900 0.2200 136,365 +0.02(+12.82%)
Oct 16, 2019 0.2108 0.2140 0.1900 0.1950 337,440 -0.01(-7.14%)
Oct 15, 2019 0.2300 0.2300 0.2000 0.2100 1,168,383 -0.01(-3.23%)
Oct 14, 2019 0.2200 0.2350 0.2000 0.2170 950,788 +0.02(+11.28%)
Oct 11, 2019 0.1997 0.2150 0.1750 0.1950 192,600 -0.00(-2.40%)
Oct 10, 2019 0.2082 0.2200 0.1950 0.1998 410,360 -0.01(-3.15%)
Oct 09, 2019 0.1750 0.2150 0.1750 0.2063 219,915 +0.01(+3.15%)
Oct 08, 2019 0.2100 0.2200 0.1950 0.2000 842,510 -0.00(-2.01%)
Oct 07, 2019 0.2050 0.2276 0.1974 0.2041 556,253 +0.00(+2.05%)
Oct 04, 2019 0.2000 0.2200 0.1999 0.2000 247,500 +0.00(+0.05%)
Oct 03, 2019 0.2250 0.2350 0.1900 0.1999 1,030,364 -0.02(-9.14%)
Oct 02, 2019 0.2050 0.2300 0.2000 0.2200 197,476 +0.01(+4.76%)
Oct 01, 2019 0.2040 0.2391 0.2040 0.2100 213,938 -0.02(-8.70%)
Sep 30, 2019 0.2230 0.2400 0.2050 0.2300 161,469 +0.01(+6.48%)
Sep 27, 2019 0.2500 0.2500 0.2100 0.2160 580,900 -0.02(-8.09%)
Sep 26, 2019 0.2650 0.2700 0.2200 0.2350 238,160 -0.02(-9.58%)
Sep 25, 2019 0.2800 0.2900 0.2400 0.2599 438,589 -0.02(-7.18%)
Sep 24, 2019 0.2880 0.2950 0.2650 0.2800 659,638 +0.00(+0.00%)
Sep 23, 2019 0.2362 0.2800 0.2200 0.2800 471,446 +0.04(+14.29%)
Sep 20, 2019 0.2250 0.2650 0.2200 0.2450 219,500 -0.01(-2.00%)
Sep 19, 2019 0.2200 0.2550 0.2021 0.2500 627,497 +0.02(+10.08%)
Sep 18, 2019 0.2100 0.2527 0.2000 0.2271 747,506 +0.00(+0.18%)
Sep 17, 2019 0.2300 0.2400 0.2200 0.2267 173,530 -0.01(-2.75%)
Sep 16, 2019 0.2750 0.2750 0.2300 0.2331 494,230 -0.01(-3.92%)
Sep 13, 2019 0.2390 0.2600 0.2216 0.2426 183,000 -0.01(-4.83%)
Sep 12, 2019 0.2745 0.2782 0.2355 0.2549 649,033 -0.02(-6.60%)
Sep 11, 2019 0.2938 0.3000 0.2620 0.2729 374,363 -0.02(-7.96%)
Sep 10, 2019 0.2974 0.3002 0.2700 0.2965 220,688 +0.01(+2.24%)
Sep 09, 2019 0.3127 0.3200 0.2900 0.2900 311,734 -0.02(-5.94%)
Sep 06, 2019 0.3155 0.3200 0.3000 0.3083 334,100 -0.00(-0.55%)
Sep 05, 2019 0.3200 0.3250 0.3000 0.3100 272,809 -0.01(-3.13%)
Sep 04, 2019 0.3118 0.3200 0.2902 0.3200 243,961 +0.02(+6.67%)
Sep 03, 2019 0.3155 0.3250 0.2983 0.3000 190,692 -0.01(-1.93%)
Aug 30, 2019 0.3300 0.3350 0.3000 0.3059 101,500 -0.02(-5.56%)
Aug 29, 2019 0.3210 0.3300 0.3000 0.3239 144,276 +0.02(+7.97%)
Aug 28, 2019 0.3080 0.3300 0.3000 0.3000 424,014 -0.02(-7.55%)
Aug 27, 2019 0.3350 0.3500 0.3000 0.3245 351,508 -0.01(-4.28%)
Aug 26, 2019 0.3100 0.3400 0.3100 0.3390 304,100 +0.03(+9.35%)
Aug 23, 2019 0.3279 0.3400 0.3010 0.3100 210,800 -0.02(-6.06%)
Aug 22, 2019 0.3450 0.3450 0.3010 0.3300 133,588 +0.02(+6.45%)
Aug 21, 2019 0.3210 0.3350 0.3070 0.3100 179,484 -0.02(-6.06%)
Aug 20, 2019 0.3375 0.3375 0.3017 0.3300 180,382 +0.03(+10.00%)
Aug 19, 2019 0.2901 0.3500 0.2901 0.3000 337,484 -0.01(-3.23%)
Aug 16, 2019 0.3150 0.3433 0.3000 0.3100 206,400 -0.01(-1.59%)
Aug 15, 2019 0.3350 0.3350 0.2900 0.3150 304,699 -0.01(-1.56%)
Aug 14, 2019 0.3575 0.3700 0.3110 0.3200 492,688 -0.04(-11.11%)
Aug 13, 2019 0.4200 0.4660 0.3300 0.3600 870,864 -0.03(-7.50%)
Aug 12, 2019 0.4302 0.4536 0.3860 0.3892 299,335 -0.02(-5.26%)
Aug 09, 2019 0.3367 0.4200 0.3200 0.4108 614,000 +0.09(+28.37%)
Aug 08, 2019 0.3291 0.3300 0.3097 0.3200 227,089 +0.00(+0.69%)
Aug 07, 2019 0.3080 0.3335 0.2850 0.3178 370,162 +0.01(+2.52%)
Aug 06, 2019 0.3400 0.3599 0.2861 0.3100 593,845 -0.03(-8.80%)
Aug 05, 2019 0.3660 0.3800 0.3300 0.3399 265,292 +0.00(+1.46%)
Aug 02, 2019 0.3200 0.3400 0.3000 0.3350 271,700 +0.03(+9.84%)
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.