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

Turquoise Hill Resources Ltd (TSX: TRQ )

42.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 19, 2022 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, 2020 13.09 13.09 12.48 12.60 303,748 -0.42(-3.23%)
Nov 27, 2020 13.20 13.26 12.79 13.02 131,560 +0.07(+0.54%)
Nov 26, 2020 12.56 13.16 12.56 12.95 103,383 +0.38(+3.02%)
Nov 25, 2020 13.94 13.94 12.38 12.57 451,283 -1.36(-9.76%)
Nov 24, 2020 13.84 14.23 13.77 13.93 536,450 +0.12(+0.87%)
Nov 23, 2020 13.65 14.08 13.60 13.81 440,867 +0.19(+1.40%)
Nov 20, 2020 13.75 14.17 13.35 13.62 370,001 +0.16(+1.19%)
Nov 19, 2020 12.51 13.50 12.40 13.46 207,479 +0.89(+7.08%)
Nov 18, 2020 12.61 12.72 12.15 12.57 171,977 -0.01(-0.08%)
Nov 17, 2020 12.70 12.93 12.18 12.58 307,273 -0.13(-1.02%)
Nov 16, 2020 11.97 13.63 11.89 12.71 477,631 +1.16(+10.04%)
Nov 13, 2020 10.91 11.59 10.61 11.55 291,257 +0.83(+7.74%)
Nov 12, 2020 11.04 11.29 10.64 10.72 279,136 -0.42(-3.77%)
Nov 11, 2020 11.43 11.46 10.76 11.14 189,002 -0.30(-2.62%)
Nov 10, 2020 11.49 11.71 11.41 11.44 91,381 +0.00(+0.00%)
Nov 09, 2020 11.98 11.98 11.16 11.44 210,562 -0.14(-1.21%)
Nov 06, 2020 11.10 11.69 11.10 11.58 157,341 +0.52(+4.70%)
Nov 05, 2020 10.41 11.18 10.34 11.06 141,255 +0.81(+7.90%)
Nov 04, 2020 10.69 10.69 10.15 10.25 108,067 -0.39(-3.67%)
Nov 03, 2020 10.80 10.80 10.50 10.64 111,204 -0.09(-0.84%)
Nov 02, 2020 10.64 10.83 10.39 10.73 152,269 +0.26(+2.48%)
Oct 30, 2020 10.62 10.72 10.36 10.47 250,781 -0.04(-0.38%)
Oct 29, 2020 10.37 10.62 10.01 10.51 419,522 +0.03(+0.29%)
Oct 28, 2020 10.01 10.53 10.01 10.48 125,060 +0.19(+1.85%)
Oct 27, 2020 10.33 10.39 10.14 10.29 57,021 -0.04(-0.39%)
Oct 26, 2020 10.39 10.83 10.14 10.33 114,986 +9.30(+902.91%)
Oct 23, 2020 1.040 1.050 1.030 1.030 243,936 -0.01(-0.96%)
Oct 22, 2020 1.050 1.050 1.030 1.040 167,775 -0.02(-1.89%)
Oct 21, 2020 1.050 1.070 1.030 1.060 319,143 +0.01(+0.95%)
Oct 20, 2020 1.000 1.050 0.9800 1.050 424,093 +0.05(+5.00%)
Oct 19, 2020 1.050 1.050 1.000 1.000 325,643 -0.04(-3.85%)
Oct 16, 2020 1.040 1.070 1.020 1.040 688,060 -0.02(-1.89%)
Oct 15, 2020 1.060 1.080 1.040 1.060 159,545 +0.00(+0.00%)
Oct 14, 2020 1.050 1.090 1.050 1.060 415,441 -0.01(-0.93%)
Oct 13, 2020 1.020 1.070 1.010 1.070 819,529 +0.05(+4.90%)
Oct 09, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Oct 08, 2020 1.030 1.050 1.020 1.020 253,341 +0.00(+0.00%)
Oct 07, 2020 0.9900 1.050 0.9900 1.020 986,258 +0.02(+2.00%)
Oct 06, 2020 1.070 1.080 1.000 1.000 403,459 -0.07(-6.54%)
Oct 05, 2020 1.060 1.080 1.060 1.070 494,766 -0.01(-0.93%)
Oct 02, 2020 1.110 1.110 1.060 1.080 620,495 -0.06(-5.26%)
Oct 01, 2020 1.120 1.140 1.110 1.140 180,447 +0.01(+0.88%)
Sep 30, 2020 1.110 1.130 1.110 1.130 294,241 +0.01(+0.89%)
Sep 29, 2020 1.120 1.130 1.100 1.120 272,525 +0.01(+0.90%)
Sep 28, 2020 1.120 1.130 1.100 1.110 310,452 +0.00(+0.00%)
Sep 25, 2020 1.150 1.150 1.110 1.110 281,639 -0.03(-2.63%)
Sep 24, 2020 1.110 1.140 1.080 1.140 310,655 +0.02(+1.79%)
Sep 23, 2020 1.100 1.140 1.090 1.120 464,512 +0.02(+1.82%)
Sep 22, 2020 1.120 1.130 1.100 1.100 559,212 +0.00(+0.00%)
Sep 21, 2020 1.120 1.120 1.090 1.100 885,129 -0.03(-2.65%)
Sep 18, 2020 1.160 1.170 1.120 1.130 1,916,564 -0.03(-2.59%)
Sep 17, 2020 1.140 1.170 1.110 1.160 534,984 +0.00(+0.00%)
Sep 16, 2020 1.130 1.170 1.130 1.160 603,863 +0.04(+3.57%)
Sep 15, 2020 1.090 1.140 1.080 1.120 761,463 +0.01(+0.90%)
Sep 14, 2020 1.110 1.120 1.070 1.110 1,179,900 -0.01(-0.89%)
Sep 11, 2020 1.180 1.180 1.090 1.120 1,124,337 -0.04(-3.45%)
Sep 10, 2020 1.120 1.250 1.090 1.160 3,546,976 -0.33(-22.15%)
Sep 09, 2020 1.470 1.490 1.460 1.490 586,200 +0.03(+2.05%)
Sep 08, 2020 1.490 1.500 1.450 1.460 444,079 -0.03(-2.01%)
Sep 04, 2020 1.490 1.490 1.490 0 -0.01(-0.67%)
Sep 03, 2020 1.530 1.540 1.440 1.500 898,744 -0.03(-1.96%)
Sep 02, 2020 1.540 1.560 1.490 1.530 1,202,528 +0.00(+0.00%)
Sep 01, 2020 1.500 1.550 1.470 1.530 1,753,533 +0.09(+6.25%)
Aug 31, 2020 1.370 1.440 1.360 1.440 1,734,307 +0.13(+9.92%)
Aug 28, 2020 1.200 1.310 1.200 1.310 1,026,704 +0.10(+8.26%)
Aug 27, 2020 1.210 1.250 1.180 1.210 341,309 +0.00(+0.00%)
Aug 26, 2020 1.190 1.210 1.170 1.210 416,371 +0.02(+1.68%)
Aug 25, 2020 1.230 1.230 1.170 1.190 354,672 -0.03(-2.46%)
Aug 24, 2020 1.250 1.250 1.190 1.220 312,397 -0.01(-0.81%)
Aug 21, 2020 1.250 1.280 1.220 1.230 381,369 -0.03(-2.38%)
Aug 20, 2020 1.220 1.260 1.210 1.260 647,535 +0.04(+3.28%)
Aug 19, 2020 1.190 1.240 1.190 1.220 566,757 +0.04(+3.39%)
Aug 18, 2020 1.220 1.270 1.180 1.180 1,276,954 -0.04(-3.28%)
Aug 17, 2020 1.150 1.220 1.150 1.220 720,938 +0.08(+7.02%)
Aug 14, 2020 1.130 1.150 1.130 1.140 347,770 +0.00(+0.00%)
Aug 13, 2020 1.130 1.160 1.130 1.140 406,200 +0.01(+0.88%)
Aug 12, 2020 1.150 1.170 1.130 1.130 4,312,807 -0.02(-1.74%)
Aug 11, 2020 1.170 1.170 1.130 1.150 475,169 -0.03(-2.54%)
Aug 10, 2020 1.180 1.200 1.170 1.180 565,000 +0.01(+0.85%)
Aug 07, 2020 1.150 1.180 1.150 1.170 326,102 +0.00(+0.00%)
Aug 06, 2020 1.120 1.170 1.110 1.170 5,871,121 +0.06(+5.41%)
Aug 05, 2020 1.140 1.180 1.110 1.110 1,017,587 -0.01(-0.89%)
Aug 04, 2020 1.150 1.150 1.090 1.120 1,405,182 +0.00(+0.00%)
Jul 31, 2020 1.120 1.120 1.120 0 -0.01(-0.88%)
Jul 30, 2020 1.140 1.140 1.100 1.130 468,671 -0.04(-3.42%)
Jul 29, 2020 1.180 1.190 1.140 1.170 754,414 +0.02(+1.74%)
Jul 28, 2020 1.200 1.200 1.140 1.150 865,737 -0.04(-3.36%)
Jul 27, 2020 1.170 1.220 1.150 1.190 1,126,733 +0.05(+4.39%)
Jul 24, 2020 1.140 1.160 1.090 1.140 1,654,966 +0.01(+0.88%)
Jul 23, 2020 1.150 1.170 1.120 1.130 973,168 -0.03(-2.59%)
Jul 22, 2020 1.220 1.250 1.160 1.160 643,318 -0.05(-4.13%)
Jul 21, 2020 1.200 1.220 1.170 1.210 1,074,450 +0.04(+3.42%)
Jul 20, 2020 1.120 1.170 1.120 1.170 1,005,782 +0.06(+5.41%)
Jul 17, 2020 1.120 1.120 1.060 1.110 629,564 +0.03(+2.78%)
Jul 16, 2020 1.100 1.110 1.060 1.080 534,535 -0.03(-2.70%)
Jul 15, 2020 1.120 1.160 1.090 1.110 493,050 +0.02(+1.83%)
Jul 14, 2020 1.090 1.120 1.070 1.090 284,327 -0.02(-1.80%)
Jul 13, 2020 1.140 1.160 1.090 1.110 929,261 -0.02(-1.77%)
Jul 10, 2020 1.120 1.160 1.110 1.130 351,613 +0.02(+1.80%)
Jul 09, 2020 1.170 1.200 1.110 1.110 891,629 -0.04(-3.48%)
Jul 08, 2020 1.270 1.290 1.120 1.150 900,896 -0.08(-6.50%)
Jul 07, 2020 1.200 1.320 1.190 1.230 1,148,924 +0.03(+2.50%)
Jul 06, 2020 1.050 1.210 1.050 1.200 1,605,084 +0.15(+14.29%)
Jul 03, 2020 1.010 1.050 1.010 1.050 279,188 +0.02(+1.94%)
Jul 02, 2020 1.000 1.030 1.000 1.030 255,896 +0.03(+3.00%)
Jun 30, 2020 1.000 1.000 1.000 0 +0.05(+5.26%)
Jun 29, 2020 0.9700 1.010 0.9400 0.9500 457,896 +0.03(+3.26%)
Jun 26, 2020 0.9800 0.9800 0.9200 0.9200 331,193 -0.03(-3.16%)
Jun 25, 2020 0.9600 0.9800 0.9500 0.9500 221,688 -0.04(-4.04%)
Jun 24, 2020 1.030 1.030 0.9500 0.9900 821,670 -0.05(-4.81%)
Jun 23, 2020 0.9400 1.050 0.9400 1.040 638,872 +0.10(+10.64%)
Jun 22, 2020 0.9600 0.9700 0.9300 0.9400 406,189 +0.00(+0.00%)
Jun 19, 2020 0.9400 0.9600 0.9300 0.9400 1,311,786 +0.01(+1.08%)
Jun 18, 2020 0.9300 0.9500 0.9100 0.9300 301,494 +0.01(+1.09%)
Jun 17, 2020 0.9500 0.9500 0.8900 0.9200 330,535 +0.00(+0.00%)
Jun 16, 2020 0.9700 0.9700 0.9200 0.9200 437,374 +0.00(+0.00%)
Jun 15, 2020 0.9000 0.9700 0.8700 0.9200 553,087 +0.01(+1.10%)
Jun 12, 2020 0.8900 0.9200 0.8600 0.9100 411,239 +0.06(+7.06%)
Jun 11, 2020 0.9300 0.9300 0.8500 0.8500 696,252 -0.07(-7.61%)
Jun 10, 2020 1.000 1.000 0.8700 0.9200 1,098,461 -0.05(-5.15%)
Jun 09, 2020 1.050 1.070 0.9300 0.9700 1,234,738 -0.10(-9.35%)
Jun 08, 2020 1.040 1.070 1.030 1.070 651,308 +0.03(+2.88%)
Jun 05, 2020 1.090 1.120 1.030 1.040 1,068,337 -0.05(-4.59%)
Jun 04, 2020 1.090 1.090 1.060 1.090 420,220 +0.01(+0.93%)
Jun 03, 2020 1.080 1.080 1.060 1.080 222,055 +0.02(+1.89%)
Jun 02, 2020 1.020 1.070 1.020 1.060 1,171,542 +0.05(+4.95%)
Jun 01, 2020 1.020 1.050 1.000 1.010 338,246 -0.02(-1.94%)
May 29, 2020 1.040 1.080 0.9900 1.030 5,669,724 +0.00(+0.00%)
May 28, 2020 1.020 1.040 1.020 1.030 234,563 +0.03(+3.00%)
May 27, 2020 0.9600 1.020 0.9600 1.000 932,834 +0.05(+5.26%)
May 26, 2020 0.9200 0.9600 0.9000 0.9500 659,437 +0.01(+1.06%)
May 25, 2020 0.9200 0.9400 0.9200 0.9400 235,525 +0.01(+1.08%)
May 22, 2020 0.9300 0.9300 0.9000 0.9300 524,779 +0.02(+2.20%)
May 21, 2020 0.9000 0.9300 0.9000 0.9100 344,642 +0.02(+2.25%)
May 20, 2020 0.8600 0.9100 0.8400 0.8900 580,779 +0.03(+3.49%)
May 19, 2020 0.8000 0.8700 0.8000 0.8600 546,800 +0.09(+11.69%)
May 15, 2020 0.7700 0.7700 0.7700 0 +0.07(+10.00%)
May 14, 2020 0.6800 0.7100 0.6300 0.7000 560,372 +0.05(+7.69%)
May 13, 2020 0.7000 0.7200 0.6500 0.6500 658,235 -0.06(-8.45%)
May 12, 2020 0.7200 0.7400 0.7100 0.7100 249,599 +0.00(+0.00%)
May 11, 2020 0.7100 0.7200 0.7000 0.7100 160,256 +0.00(+0.00%)
May 08, 2020 0.6800 0.7200 0.6800 0.7100 790,187 +0.04(+5.97%)
May 07, 2020 0.6600 0.7000 0.6600 0.6700 295,122 +0.02(+3.08%)
May 06, 2020 0.6700 0.6800 0.6400 0.6500 460,206 -0.02(-2.99%)
May 05, 2020 0.6600 0.6800 0.6600 0.6700 348,911 +0.01(+1.52%)
May 04, 2020 0.6900 0.6900 0.6500 0.6600 272,446 -0.01(-1.49%)
May 01, 2020 0.6900 0.7000 0.6600 0.6700 192,992 -0.01(-1.47%)
Apr 30, 2020 0.7000 0.7200 0.6800 0.6800 701,185 -0.02(-2.86%)
Apr 29, 2020 0.6900 0.7200 0.6800 0.7000 438,777 +0.02(+2.94%)
Apr 28, 2020 0.7000 0.7100 0.6800 0.6800 137,938 -0.02(-2.86%)
Apr 27, 2020 0.6800 0.7100 0.6800 0.7000 890,110 +0.01(+1.45%)
Apr 24, 2020 0.7300 0.7300 0.6800 0.6900 353,293 -0.03(-4.17%)
Apr 23, 2020 0.6800 0.7200 0.6800 0.7200 431,777 +0.06(+9.09%)
Apr 22, 2020 0.6500 0.6800 0.6500 0.6600 191,459 +0.02(+3.13%)
Apr 21, 2020 0.6600 0.6700 0.6400 0.6400 483,844 -0.03(-4.48%)
Apr 20, 2020 0.6600 0.6900 0.6400 0.6700 280,743 +0.01(+1.52%)
Apr 17, 2020 0.6900 0.7000 0.6400 0.6600 250,781 -0.04(-5.71%)
Apr 16, 2020 0.6600 0.7000 0.6400 0.7000 619,512 +0.06(+9.37%)
Apr 15, 2020 0.7300 0.7300 0.6300 0.6400 611,343 -0.11(-14.67%)
Apr 14, 2020 0.6800 0.7500 0.6700 0.7500 690,700 +0.09(+13.64%)
Apr 13, 2020 0.7200 0.7200 0.6600 0.6600 365,409 -0.06(-8.33%)
Apr 09, 2020 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Apr 08, 2020 0.6400 0.7000 0.6200 0.7000 1,056,756 +0.08(+12.90%)
Apr 07, 2020 0.5900 0.6400 0.5900 0.6200 882,948 +0.03(+5.08%)
Apr 06, 2020 0.5600 0.6000 0.5600 0.5900 396,285 +0.04(+7.27%)
Apr 03, 2020 0.5400 0.5700 0.5400 0.5500 882,199 -0.01(-1.79%)
Apr 02, 2020 0.5400 0.5600 0.5300 0.5600 536,460 +0.02(+3.70%)
Apr 01, 2020 0.5500 0.5700 0.5300 0.5400 444,524 -0.01(-1.82%)
Mar 31, 2020 0.5300 0.5700 0.5300 0.5500 1,013,870 +0.03(+5.77%)
Mar 30, 2020 0.5400 0.5600 0.5200 0.5200 405,632 -0.03(-5.45%)
Mar 27, 2020 0.5400 0.5700 0.5400 0.5500 417,589 -0.02(-3.51%)
Mar 26, 2020 0.5800 0.5800 0.5400 0.5700 357,283 -0.02(-3.39%)
Mar 25, 2020 0.5500 0.6100 0.5400 0.5900 971,952 +0.05(+9.26%)
Mar 24, 2020 0.5400 0.5400 0.5100 0.5400 690,558 +0.03(+5.88%)
Mar 23, 2020 0.5100 0.5200 0.4900 0.5100 302,547 -0.01(-1.92%)
Mar 20, 2020 0.5800 0.5800 0.5000 0.5200 2,082,315 -0.03(-5.45%)
Mar 19, 2020 0.4800 0.5700 0.4700 0.5500 746,606 +0.09(+19.57%)
Mar 18, 2020 0.5200 0.5300 0.4300 0.4600 1,700,425 -0.08(-14.81%)
Mar 17, 2020 0.5600 0.5900 0.5100 0.5400 795,729 -0.03(-5.26%)
Mar 16, 2020 0.5400 0.6100 0.5100 0.5700 786,341 -0.03(-5.00%)
Mar 13, 2020 0.5600 0.6000 0.5600 0.6000 883,499 +0.06(+11.11%)
Mar 12, 2020 0.5700 0.6200 0.5400 0.5400 1,259,782 -0.09(-14.29%)
Mar 11, 2020 0.6100 0.6500 0.6000 0.6300 560,050 -0.02(-3.08%)
Mar 10, 2020 0.6300 0.7000 0.6000 0.6500 712,866 +0.02(+3.17%)
Mar 09, 2020 0.6000 0.6400 0.5800 0.6300 1,092,627 -0.04(-5.97%)
Mar 06, 2020 0.6700 0.6900 0.6500 0.6700 446,739 -0.04(-5.63%)
Mar 05, 2020 0.7100 0.7200 0.6900 0.7100 173,158 +0.01(+1.43%)
Mar 04, 2020 0.6800 0.7100 0.6800 0.7000 195,522 +0.03(+4.48%)
Mar 03, 2020 0.7000 0.7000 0.6700 0.6700 501,665 -0.03(-4.29%)
Mar 02, 2020 0.7000 0.7200 0.6700 0.7000 963,347 -0.02(-2.78%)
Feb 28, 2020 0.6900 0.7300 0.6800 0.7200 589,886 +0.01(+1.41%)
Feb 27, 2020 0.7300 0.7300 0.6800 0.7100 386,766 -0.02(-2.74%)
Feb 26, 2020 0.7200 0.7500 0.7200 0.7300 513,825 +0.00(+0.00%)
Feb 25, 2020 0.7500 0.7500 0.7200 0.7300 457,440 -0.02(-2.67%)
Feb 24, 2020 0.7500 0.7600 0.7100 0.7500 764,602 -0.02(-2.60%)
Feb 21, 2020 0.8100 0.8100 0.7500 0.7700 322,210 -0.03(-3.75%)
Feb 20, 2020 0.7900 0.8300 0.7900 0.8000 206,217 -0.01(-1.23%)
Feb 19, 2020 0.7800 0.8400 0.7700 0.8100 271,430 +0.01(+1.25%)
Feb 18, 2020 0.8000 0.8100 0.6700 0.8000 1,724,938 -0.01(-1.23%)
Feb 14, 2020 0.8100 0.8100 0.8100 0 -0.04(-4.71%)
Feb 13, 2020 0.9000 0.9000 0.8500 0.8500 486,642 -0.05(-5.56%)
Feb 12, 2020 0.8800 0.9300 0.8800 0.9000 619,925 +0.02(+2.27%)
Feb 11, 2020 0.8700 0.9000 0.8700 0.8800 312,049 +0.00(+0.00%)
Feb 10, 2020 0.8900 0.8900 0.8300 0.8800 596,156 +0.01(+1.15%)
Feb 07, 2020 0.9100 0.9100 0.8600 0.8700 344,883 -0.04(-4.40%)
Feb 06, 2020 0.9200 0.9200 0.8900 0.9100 355,617 -0.01(-1.09%)
Feb 05, 2020 0.8800 0.9200 0.8700 0.9200 1,145,968 +0.04(+4.55%)
Feb 04, 2020 0.8600 0.8800 0.8400 0.8800 506,285 +0.03(+3.53%)
Feb 03, 2020 0.8500 0.8600 0.8300 0.8500 388,252 -0.01(-1.16%)
Jan 31, 2020 0.8500 0.8600 0.8200 0.8600 500,519 +0.01(+1.18%)
Jan 30, 2020 0.8400 0.8600 0.8200 0.8500 353,985 +0.02(+2.41%)
Jan 29, 2020 0.8300 0.8500 0.8300 0.8300 353,220 -0.01(-1.19%)
Jan 28, 2020 0.8400 0.8500 0.8200 0.8400 321,010 -0.01(-1.18%)
Jan 27, 2020 0.8400 0.8600 0.7900 0.8500 868,630 -0.01(-1.16%)
Jan 24, 2020 0.8900 0.8900 0.8300 0.8600 1,142,414 -0.02(-2.27%)
Jan 23, 2020 0.9000 0.9100 0.8600 0.8800 3,851,325 -0.01(-1.12%)
Jan 22, 2020 0.9200 0.9200 0.8700 0.8900 2,778,650 -0.02(-2.20%)
Jan 21, 2020 1.000 1.000 0.9100 0.9100 2,437,930 -0.10(-9.90%)
Jan 20, 2020 0.9200 1.020 0.9000 1.010 1,105,167 +0.09(+9.78%)
Jan 17, 2020 0.9100 0.9200 0.9000 0.9200 269,077 +0.00(+0.00%)
Jan 16, 2020 0.8900 0.9200 0.8900 0.9200 1,264,048 +0.04(+4.55%)
Jan 15, 2020 0.9100 0.9100 0.8800 0.8800 471,938 -0.02(-2.22%)
Jan 14, 2020 0.9400 0.9400 0.9000 0.9000 1,432,503 -0.03(-3.23%)
Jan 13, 2020 0.9000 0.9500 0.9000 0.9300 750,205 +0.05(+5.68%)
Jan 10, 2020 0.8700 0.9100 0.8700 0.8800 472,414 +0.02(+2.33%)
Jan 09, 2020 0.8900 0.8900 0.8600 0.8600 353,203 -0.03(-3.37%)
Jan 08, 2020 0.9000 0.9100 0.8800 0.8900 707,190 -0.03(-3.26%)
Jan 07, 2020 0.8700 0.9300 0.8700 0.9200 626,222 +0.06(+6.98%)
Jan 06, 2020 0.9300 0.9500 0.8600 0.8600 1,943,274 -0.10(-10.42%)
Jan 03, 2020 0.9700 0.9800 0.9500 0.9600 689,766 -0.01(-1.03%)
Jan 02, 2020 0.9700 0.9800 0.9400 0.9700 838,433 +0.02(+2.11%)
Dec 31, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Dec 30, 2019 0.9600 0.9700 0.9200 0.9400 1,578,397 +0.01(+1.08%)
Dec 27, 2019 0.9100 0.9700 0.8900 0.9300 996,919 +0.06(+6.90%)
Dec 24, 2019 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Dec 23, 2019 0.9400 0.9400 0.8800 0.9000 1,855,174 +0.01(+1.12%)
Dec 20, 2019 0.8500 0.9700 0.8200 0.8900 30,431,492 +0.02(+2.30%)
Dec 19, 2019 0.8400 0.8700 0.7900 0.8700 2,959,062 +0.04(+4.82%)
Dec 18, 2019 0.9000 0.9000 0.8200 0.8300 2,336,830 -0.06(-6.74%)
Dec 17, 2019 0.9400 0.9400 0.8300 0.8900 2,653,504 -0.07(-7.29%)
Dec 16, 2019 1.030 1.040 0.9300 0.9600 2,892,631 -0.04(-4.00%)
Dec 13, 2019 0.9500 1.030 0.9300 1.000 3,303,814 +0.13(+14.94%)
Dec 12, 2019 0.8100 0.9500 0.8100 0.8700 2,477,300 +0.07(+8.75%)
Dec 11, 2019 0.7900 0.8600 0.7900 0.8000 1,906,697 +0.01(+1.27%)
Dec 10, 2019 0.7200 0.7900 0.7200 0.7900 723,591 +0.05(+6.76%)
Dec 09, 2019 0.8000 0.8000 0.7300 0.7400 1,932,877 -0.05(-6.33%)
Dec 06, 2019 0.7500 0.8200 0.7400 0.7900 1,734,187 +0.03(+3.95%)
Dec 05, 2019 0.6600 0.7700 0.6600 0.7600 2,261,978 +0.11(+16.92%)
Dec 04, 2019 0.6400 0.6600 0.6300 0.6500 506,949 +0.01(+1.56%)
Dec 03, 2019 0.6100 0.6400 0.6000 0.6400 735,721 +0.03(+4.92%)
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.