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

Conifex Timber Inc (TSX: CFF )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 12, 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 (%)
Dec 31, 2019 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Dec 30, 2019 0.7000 0.7400 0.6600 0.6600 24,102 -0.04(-5.71%)
Dec 27, 2019 0.7700 0.7700 0.6500 0.7000 162,363 -0.06(-7.89%)
Dec 24, 2019 0.7600 0.7600 0.7600 0 +0.44(+137.50%)
Dec 23, 2019 0.3900 0.3900 0.3200 0.3200 52,354 -0.07(-17.95%)
Dec 20, 2019 0.3000 0.4200 0.2900 0.3900 268,188 +0.08(+25.81%)
Dec 19, 2019 0.3100 0.3200 0.2900 0.3100 7,500 +0.02(+6.90%)
Dec 18, 2019 0.3100 0.3100 0.2900 0.2900 61,915 +0.00(+0.00%)
Dec 17, 2019 0.2900 0.3000 0.2900 0.2900 15,700 +0.01(+3.57%)
Dec 16, 2019 0.2600 0.2800 0.2600 0.2800 13,302 +0.02(+7.69%)
Dec 13, 2019 0.2700 0.2800 0.2600 0.2600 27,300 -0.01(-3.70%)
Dec 12, 2019 0.2800 0.2800 0.2500 0.2700 51,400 -0.02(-6.90%)
Dec 11, 2019 0.3000 0.3200 0.2700 0.2900 32,800 -0.01(-3.33%)
Dec 10, 2019 0.3000 0.3000 0.2700 0.3000 22,072 -0.02(-6.25%)
Dec 09, 2019 0.3200 0.3200 0.3200 30 +0.00(+0.00%)
Dec 06, 2019 0.2900 0.3200 0.2900 0.3200 36,802 +0.01(+3.23%)
Dec 05, 2019 0.3000 0.3100 0.2900 0.3100 51,472 +0.03(+10.71%)
Dec 04, 2019 0.2800 0.2800 0.2800 0.2800 1,612 -0.03(-9.68%)
Dec 03, 2019 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+0.00%)
Nov 29, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 28, 2019 0.2700 0.3200 0.2500 0.3100 155,421 +0.02(+6.90%)
Nov 27, 2019 0.3100 0.3100 0.2800 0.2900 36,850 -0.02(-6.45%)
Nov 26, 2019 0.3200 0.3300 0.3000 0.3100 35,000 +0.01(+3.33%)
Nov 25, 2019 0.3200 0.3200 0.2900 0.3000 67,540 -0.02(-6.25%)
Nov 22, 2019 0.3300 0.3300 0.3200 0.3200 27,651 -0.01(-3.03%)
Nov 21, 2019 0.3300 0.3300 0.3100 0.3300 125,219 +0.02(+6.45%)
Nov 20, 2019 0.3400 0.3400 0.3100 0.3100 33,701 -0.03(-8.82%)
Nov 19, 2019 0.4000 0.4000 0.2800 0.3400 56,275 -0.04(-10.53%)
Nov 18, 2019 0.4000 0.4000 0.3800 0.3800 12,049 -0.05(-11.63%)
Nov 15, 2019 0.4400 0.4500 0.3900 0.4300 81,550 +0.04(+10.26%)
Nov 14, 2019 0.3900 0.4000 0.3900 0.3900 3,000 +0.01(+2.63%)
Nov 13, 2019 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Nov 12, 2019 0.3800 0.3900 0.3800 0.3800 3,503 -0.02(-5.00%)
Nov 11, 2019 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Nov 08, 2019 0.4100 0.4200 0.3900 0.4000 36,450 -0.05(-11.11%)
Nov 07, 2019 0.4500 0.4500 0.4500 0.4500 4,200 +0.03(+7.14%)
Nov 06, 2019 0.4000 0.4300 0.3500 0.4200 58,980 -0.02(-4.55%)
Nov 05, 2019 0.5200 0.5200 0.3900 0.4400 21,436 -0.07(-13.73%)
Nov 04, 2019 0.5600 0.5600 0.5100 0.5100 2,650 -0.04(-7.27%)
Nov 01, 2019 0.6400 0.6500 0.5500 0.5500 66,585 -0.07(-11.29%)
Oct 31, 2019 0.6000 0.6200 0.6000 0.6200 2,500 +0.04(+6.90%)
Oct 30, 2019 0.5700 0.6900 0.5600 0.5800 58,196 +0.03(+5.45%)
Oct 29, 2019 0.5400 0.5500 0.5200 0.5500 7,000 +0.03(+5.77%)
Oct 28, 2019 0.5100 0.6000 0.5100 0.5200 24,370 +0.03(+6.12%)
Oct 25, 2019 0.5700 0.5700 0.4500 0.4900 19,759 -0.09(-15.52%)
Oct 24, 2019 0.5200 0.5900 0.5200 0.5800 8,619 +0.09(+18.37%)
Oct 23, 2019 0.5300 0.6900 0.4900 0.4900 120,851 -0.01(-2.00%)
Oct 22, 2019 0.3500 0.5000 0.3500 0.5000 98,599 +0.15(+42.86%)
Oct 21, 2019 0.3300 0.3500 0.3100 0.3500 44,070 +0.09(+34.62%)
Oct 18, 2019 0.2400 0.2600 0.2400 0.2600 14,500 +0.01(+4.00%)
Oct 17, 2019 0.2500 0.2600 0.2300 0.2500 57,853 +0.00(+0.00%)
Oct 16, 2019 0.2600 0.2600 0.2100 0.2500 94,050 -0.01(-3.85%)
Oct 15, 2019 0.2900 0.2900 0.2600 0.2600 27,127 -0.03(-10.34%)
Oct 11, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Oct 10, 2019 0.2600 0.2800 0.2600 0.2800 17,175 +0.02(+7.69%)
Oct 09, 2019 0.2600 0.2900 0.2600 0.2600 34,035 -0.04(-13.33%)
Oct 08, 2019 0.2100 0.3000 0.2100 0.3000 149,721 +0.07(+30.43%)
Oct 07, 2019 0.4300 0.4400 0.2000 0.2300 495,881 -0.21(-47.73%)
Oct 04, 2019 0.5200 0.5200 0.4300 0.4400 52,500 -0.10(-18.52%)
Oct 03, 2019 0.5400 0.5400 0.5400 0.5400 22,620 -0.01(-1.82%)
Oct 02, 2019 0.6000 0.6200 0.5300 0.5500 120,735 -0.06(-9.84%)
Oct 01, 2019 0.6700 0.6700 0.6100 0.6100 72,300 -0.07(-10.29%)
Sep 30, 2019 0.6700 0.6800 0.6700 0.6800 5,200 +0.00(+0.00%)
Sep 27, 2019 0.7000 0.7000 0.6800 0.6800 1,550 -0.01(-1.45%)
Sep 26, 2019 0.6800 0.6900 0.6800 0.6900 4,000 +0.00(+0.00%)
Sep 25, 2019 0.6800 0.6900 0.6800 0.6900 2,460 -0.01(-1.43%)
Sep 24, 2019 0.7200 0.7400 0.6800 0.7000 12,301 +0.00(+0.00%)
Sep 23, 2019 0.6700 0.7500 0.6700 0.7000 31,192 +0.01(+1.45%)
Sep 20, 2019 0.6900 0.6900 0.6600 0.6900 4,072 -0.01(-1.43%)
Sep 19, 2019 0.6500 0.7100 0.6500 0.7000 39,947 +0.02(+2.94%)
Sep 18, 2019 0.7100 0.7100 0.6600 0.6800 88,900 -0.01(-1.45%)
Sep 17, 2019 0.6800 0.6900 0.6800 0.6900 38,200 +0.01(+1.47%)
Sep 16, 2019 0.6700 0.6800 0.6700 0.6800 2,020 +0.05(+7.94%)
Sep 13, 2019 0.6500 0.6500 0.6300 0.6300 18,100 -0.01(-1.56%)
Sep 12, 2019 0.6500 0.6700 0.6400 0.6400 32,623 +0.00(+0.00%)
Sep 11, 2019 0.6500 0.6600 0.6400 0.6400 12,016 -0.01(-1.54%)
Sep 10, 2019 0.6400 0.6500 0.6300 0.6500 9,000 +0.03(+4.84%)
Sep 09, 2019 0.6500 0.6600 0.6200 0.6200 25,611 +0.00(+0.00%)
Sep 06, 2019 0.6400 0.6400 0.6100 0.6200 20,308 -0.05(-7.46%)
Sep 05, 2019 0.6600 0.6700 0.6600 0.6700 4,002 +0.03(+4.69%)
Sep 04, 2019 0.6800 0.6800 0.6300 0.6400 28,500 +0.03(+4.92%)
Aug 30, 2019 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Aug 29, 2019 0.6000 0.6000 0.6000 0.6000 700 +0.01(+1.69%)
Aug 28, 2019 0.5800 0.6100 0.5800 0.5900 33,100 +0.01(+1.72%)
Aug 27, 2019 0.5800 0.5800 0.5800 0.5800 1,006 -0.01(-1.69%)
Aug 26, 2019 0.6300 0.6300 0.5900 0.5900 17,513 +0.00(+0.00%)
Aug 23, 2019 0.6300 0.6300 0.5900 0.5900 14,700 -0.05(-7.81%)
Aug 22, 2019 0.6400 0.6400 0.5900 0.6400 9,904 +0.02(+3.23%)
Aug 21, 2019 0.5900 0.6200 0.5800 0.6200 110,640 +0.04(+6.90%)
Aug 20, 2019 0.6300 0.6300 0.5600 0.5800 20,889 -0.07(-10.77%)
Aug 19, 2019 0.7000 0.7000 0.6400 0.6500 24,897 -0.04(-5.80%)
Aug 16, 2019 0.7100 0.7100 0.6600 0.6900 36,386 +0.01(+1.47%)
Aug 15, 2019 0.7100 0.7200 0.6800 0.6800 38,678 -0.01(-1.45%)
Aug 14, 2019 0.8200 0.8200 0.6800 0.6900 237,028 -0.17(-19.77%)
Aug 13, 2019 0.8500 0.8600 0.8500 0.8600 32,104 +0.00(+0.00%)
Aug 12, 2019 0.8600 0.8800 0.8600 0.8600 43,464 +0.03(+3.61%)
Aug 09, 2019 0.8200 0.8300 0.8200 0.8300 13,000 +0.01(+1.22%)
Aug 08, 2019 0.8300 0.8300 0.8200 0.8200 18,250 -0.01(-1.20%)
Aug 07, 2019 0.8300 0.8400 0.8200 0.8300 4,500 -0.02(-2.35%)
Aug 06, 2019 0.8300 0.8500 0.8200 0.8500 7,100 +0.03(+3.66%)
Aug 02, 2019 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Aug 01, 2019 0.8200 0.8400 0.8200 0.8300 28,500 +0.01(+1.22%)
Jul 31, 2019 0.8200 0.8300 0.8200 0.8200 5,612 +0.00(+0.00%)
Jul 30, 2019 0.8200 0.8500 0.8000 0.8200 490,656 +0.02(+2.50%)
Jul 29, 2019 0.8000 0.8000 0.8000 0.8000 3,600 -0.02(-2.44%)
Jul 26, 2019 0.8000 0.8200 0.7900 0.8200 10,700 +0.01(+1.23%)
Jul 25, 2019 0.8500 0.8600 0.8000 0.8100 48,500 -0.03(-3.57%)
Jul 24, 2019 0.8500 0.8600 0.8300 0.8400 6,500 -0.03(-3.45%)
Jul 23, 2019 0.8500 0.8700 0.8500 0.8700 7,175 +0.05(+6.10%)
Jul 22, 2019 0.8400 0.8500 0.8200 0.8200 22,000 -0.06(-6.82%)
Jul 19, 2019 0.9000 0.9200 0.8300 0.8800 52,200 -0.04(-4.35%)
Jul 18, 2019 0.9400 0.9400 0.9100 0.9200 28,814 -0.02(-2.13%)
Jul 17, 2019 0.9700 0.9700 0.9400 0.9400 23,300 -0.03(-3.09%)
Jul 16, 2019 0.9700 0.9700 0.9700 0.9700 3,100 +0.01(+1.04%)
Jul 15, 2019 0.9600 0.9600 0.9600 9 +0.00(+0.00%)
Jul 12, 2019 0.9800 0.9800 0.9600 0.9600 9,450 -0.03(-3.03%)
Jul 11, 2019 1.000 1.000 0.9900 0.9900 4,800 -0.01(-1.00%)
Jul 10, 2019 1.050 1.050 1.000 1.000 13,589 -0.05(-4.76%)
Jul 09, 2019 1.020 1.050 1.020 1.050 5,996 +0.05(+5.00%)
Jul 08, 2019 1.100 1.100 1.000 1.000 38,350 -0.10(-9.09%)
Jul 05, 2019 1.050 1.100 1.050 1.100 5,989 +0.05(+4.76%)
Jul 04, 2019 1.060 1.060 1.050 1.050 1,900 -0.01(-0.94%)
Jul 03, 2019 1.080 1.080 1.060 1.060 11,400 -0.02(-1.85%)
Jul 02, 2019 1.080 1.100 1.080 1.080 4,009 -0.01(-0.92%)
Jun 28, 2019 1.090 1.090 1.090 0 -0.01(-0.91%)
Jun 27, 2019 1.120 1.130 1.100 1.100 11,600 -0.03(-2.65%)
Jun 26, 2019 1.240 1.240 1.080 1.130 26,105 -0.12(-9.60%)
Jun 25, 2019 1.250 1.260 1.240 1.250 12,700 +0.02(+1.63%)
Jun 24, 2019 1.250 1.260 1.190 1.230 8,300 +0.02(+1.65%)
Jun 21, 2019 1.280 1.290 1.180 1.210 12,460 -0.04(-3.20%)
Jun 20, 2019 1.060 1.440 1.020 1.250 111,953 +0.11(+9.65%)
Jun 19, 2019 1.210 1.220 1.130 1.140 43,040 +0.04(+3.64%)
Jun 18, 2019 1.070 1.130 1.000 1.100 121,850 +0.05(+4.76%)
Jun 17, 2019 1.090 1.090 1.030 1.050 5,849 +0.04(+3.96%)
Jun 14, 2019 1.030 1.070 0.9500 1.010 96,795 +0.03(+3.06%)
Jun 13, 2019 1.010 1.010 0.9700 0.9800 29,800 +0.00(+0.00%)
Jun 12, 2019 1.010 1.010 0.9100 0.9800 82,889 -0.03(-2.97%)
Jun 11, 2019 1.040 1.090 1.010 1.010 54,071 -0.05(-4.72%)
Jun 10, 2019 1.110 1.110 1.040 1.060 34,200 -0.06(-5.36%)
Jun 07, 2019 1.120 1.130 1.110 1.120 14,875 +0.00(+0.00%)
Jun 06, 2019 1.120 1.130 1.110 1.120 18,500 +0.00(+0.00%)
Jun 05, 2019 1.150 1.150 1.120 1.120 27,000 +0.01(+0.90%)
Jun 04, 2019 1.140 1.160 1.110 1.110 87,269 -0.02(-1.77%)
Jun 03, 2019 1.120 1.130 1.120 1.130 12,970 -0.02(-1.74%)
May 31, 2019 1.110 1.170 1.110 1.150 12,800 -0.01(-0.86%)
May 30, 2019 1.230 1.240 1.160 1.160 35,550 -0.06(-4.92%)
May 29, 2019 1.230 1.230 1.220 1.220 7,100 -0.01(-0.81%)
May 28, 2019 1.250 1.250 1.220 1.230 13,600 -0.01(-0.81%)
May 27, 2019 1.220 1.240 1.220 1.240 800 +0.01(+0.81%)
May 24, 2019 1.300 1.300 1.220 1.230 8,600 -0.03(-2.38%)
May 23, 2019 1.310 1.320 1.210 1.260 53,000 -0.07(-5.26%)
May 22, 2019 1.300 1.330 1.300 1.330 6,900 +0.00(+0.00%)
May 21, 2019 1.320 1.360 1.300 1.330 25,885 -0.01(-0.75%)
May 17, 2019 1.340 1.340 1.340 0 +0.01(+0.75%)
May 16, 2019 1.340 1.350 1.320 1.330 21,298 -0.01(-0.75%)
May 15, 2019 1.350 1.360 1.310 1.340 24,447 +0.04(+3.08%)
May 14, 2019 1.230 1.310 1.190 1.300 210,300 +0.10(+8.33%)
May 13, 2019 1.280 1.290 1.180 1.200 70,405 -0.08(-6.25%)
May 10, 2019 1.280 1.340 1.280 1.280 10,599 +0.00(+0.00%)
May 09, 2019 1.280 1.290 1.280 1.280 431,016 -0.01(-0.78%)
May 08, 2019 1.280 1.300 1.280 1.290 147,100 +0.01(+0.78%)
May 07, 2019 1.280 1.280 1.270 1.280 10,000 +0.00(+0.00%)
May 06, 2019 1.290 1.300 1.260 1.280 24,794 +0.01(+0.79%)
May 03, 2019 1.300 1.310 1.250 1.270 57,950 -0.05(-3.79%)
May 02, 2019 1.410 1.410 1.260 1.320 455,320 -0.08(-5.71%)
May 01, 2019 1.410 1.410 1.400 1.400 11,365 +0.00(+0.00%)
Apr 30, 2019 1.400 1.400 1.400 1.400 10,400 +0.00(+0.00%)
Apr 29, 2019 1.410 1.410 1.400 1.400 214,740 +0.00(+0.00%)
Apr 26, 2019 1.410 1.410 1.400 1.400 5,720 +0.00(+0.00%)
Apr 25, 2019 1.400 1.410 1.400 1.400 36,300 +0.00(+0.00%)
Apr 24, 2019 1.400 1.410 1.400 1.400 17,900 -0.01(-0.71%)
Apr 23, 2019 1.410 1.410 1.390 1.410 274,500 +0.01(+0.71%)
Apr 22, 2019 1.400 1.410 1.400 1.400 17,125 +0.00(+0.00%)
Apr 18, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 17, 2019 1.370 1.410 1.370 1.400 75,900 +0.04(+2.94%)
Apr 16, 2019 1.410 1.410 1.350 1.360 15,015 -0.05(-3.55%)
Apr 15, 2019 1.440 1.440 1.410 1.410 14,836 -0.01(-0.70%)
Apr 12, 2019 1.430 1.440 1.420 1.420 49,095 +0.00(+0.00%)
Apr 11, 2019 1.420 1.440 1.420 1.420 14,400 -0.01(-0.70%)
Apr 10, 2019 1.470 1.470 1.420 1.430 11,027 -0.06(-4.03%)
Apr 09, 2019 1.460 1.500 1.460 1.490 13,690 +0.01(+0.68%)
Apr 08, 2019 1.430 1.500 1.360 1.480 54,050 +0.01(+0.68%)
Apr 05, 2019 1.540 1.540 1.470 1.470 18,666 -0.02(-1.34%)
Apr 04, 2019 1.460 1.490 1.460 1.490 4,700 +0.03(+2.05%)
Apr 03, 2019 1.550 1.550 1.410 1.460 97,950 -0.04(-2.67%)
Apr 02, 2019 1.590 1.590 1.500 1.500 12,794 +0.00(+0.00%)
Apr 01, 2019 1.640 1.700 1.500 1.500 50,812 -0.11(-6.83%)
Mar 29, 2019 1.610 1.640 1.550 1.610 30,536 +0.06(+3.87%)
Mar 28, 2019 1.700 1.700 1.510 1.550 74,225 -0.13(-7.74%)
Mar 27, 2019 1.820 1.840 1.650 1.680 98,766 -0.12(-6.67%)
Mar 26, 2019 1.810 1.810 1.800 1.800 30,548 -0.01(-0.55%)
Mar 25, 2019 1.860 1.870 1.800 1.810 54,700 +0.00(+0.00%)
Mar 22, 2019 1.810 1.820 1.800 1.810 44,000 -0.01(-0.55%)
Mar 21, 2019 1.810 1.850 1.810 1.820 18,397 +0.01(+0.55%)
Mar 20, 2019 1.810 1.850 1.800 1.810 27,720 +0.00(+0.00%)
Mar 19, 2019 1.740 1.820 1.740 1.810 11,885 +0.09(+5.23%)
Mar 18, 2019 1.820 1.820 1.700 1.720 28,107 -0.06(-3.37%)
Mar 15, 2019 1.790 1.800 1.780 1.780 6,200 +0.03(+1.71%)
Mar 14, 2019 1.780 1.800 1.750 1.750 9,111 -0.05(-2.78%)
Mar 13, 2019 1.810 1.810 1.800 1.800 8,200 +0.00(+0.00%)
Mar 12, 2019 1.860 1.890 1.790 1.800 25,910 -0.04(-2.17%)
Mar 11, 2019 1.810 1.850 1.810 1.840 9,630 +0.08(+4.55%)
Mar 08, 2019 1.750 1.780 1.750 1.760 6,729 -0.01(-0.56%)
Mar 07, 2019 1.760 1.770 1.710 1.770 15,396 +0.01(+0.57%)
Mar 06, 2019 1.770 1.770 1.750 1.760 28,405 +0.00(+0.00%)
Mar 05, 2019 1.800 1.820 1.760 1.760 14,230 +0.00(+0.00%)
Mar 04, 2019 1.750 1.850 1.730 1.760 14,673 +0.01(+0.57%)
Mar 01, 2019 1.700 1.760 1.670 1.750 21,860 +0.06(+3.55%)
Feb 28, 2019 1.690 1.700 1.610 1.690 140,200 -0.04(-2.31%)
Feb 27, 2019 1.820 1.840 1.680 1.730 105,417 -0.08(-4.42%)
Feb 26, 2019 1.850 1.870 1.810 1.810 57,849 -0.03(-1.63%)
Feb 25, 2019 1.850 1.890 1.820 1.840 17,301 -0.05(-2.65%)
Feb 22, 2019 1.820 1.930 1.820 1.890 29,572 +0.07(+3.85%)
Feb 21, 2019 1.810 1.840 1.800 1.820 29,025 +0.02(+1.11%)
Feb 20, 2019 1.810 1.820 1.800 1.800 23,900 +0.00(+0.00%)
Feb 19, 2019 1.840 1.840 1.800 1.800 27,264 +0.00(+0.00%)
Feb 15, 2019 1.800 1.800 1.800 0 +0.04(+2.27%)
Feb 14, 2019 1.790 1.790 1.730 1.760 31,418 +0.01(+0.57%)
Feb 13, 2019 1.880 1.880 1.690 1.750 120,479 -0.12(-6.42%)
Feb 12, 2019 1.880 1.950 1.860 1.870 7,176 +0.02(+1.08%)
Feb 11, 2019 1.910 1.940 1.850 1.850 33,958 -0.05(-2.63%)
Feb 08, 2019 1.930 1.930 1.860 1.900 29,000 -0.05(-2.56%)
Feb 07, 2019 2.010 2.010 1.940 1.950 125,950 +0.01(+0.52%)
Feb 06, 2019 2.060 2.060 1.930 1.940 67,229 -0.11(-5.37%)
Feb 05, 2019 2.050 2.100 2.020 2.050 50,278 +0.02(+0.99%)
Feb 04, 2019 2.070 2.090 2.020 2.030 98,096 -0.03(-1.46%)
Feb 01, 2019 2.070 2.180 2.030 2.060 95,800 -0.01(-0.48%)
Jan 31, 2019 2.140 2.140 2.050 2.070 27,000 -0.03(-1.43%)
Jan 30, 2019 2.040 2.150 2.040 2.100 51,793 +0.07(+3.45%)
Jan 29, 2019 2.090 2.090 1.970 2.030 426,026 +0.03(+1.50%)
Jan 28, 2019 2.130 2.130 1.980 2.000 205,430 -0.11(-5.21%)
Jan 25, 2019 1.910 2.280 1.910 2.110 123,485 +0.19(+9.90%)
Jan 24, 2019 1.850 1.960 1.820 1.920 228,950 +0.08(+4.35%)
Jan 23, 2019 1.860 1.860 1.840 1.840 15,800 -0.01(-0.54%)
Jan 22, 2019 1.850 1.860 1.830 1.850 119,000 +0.02(+1.09%)
Jan 21, 2019 1.850 1.850 1.810 1.830 21,450 +0.00(+0.00%)
Jan 18, 2019 1.880 1.880 1.820 1.830 40,400 +0.01(+0.55%)
Jan 17, 2019 1.910 1.910 1.820 1.820 38,437 -0.06(-3.19%)
Jan 16, 2019 1.980 1.980 1.850 1.880 51,324 -0.10(-5.05%)
Jan 15, 2019 2.110 2.120 1.890 1.980 147,175 -0.07(-3.41%)
Jan 14, 2019 2.130 2.130 2.020 2.050 39,400 -0.08(-3.76%)
Jan 11, 2019 2.200 2.220 2.120 2.130 51,100 -0.01(-0.47%)
Jan 10, 2019 2.050 2.160 2.040 2.140 32,350 +0.04(+1.90%)
Jan 09, 2019 2.020 2.170 1.960 2.100 139,318 +0.16(+8.25%)
Jan 08, 2019 1.900 1.940 1.880 1.940 399,613 +0.09(+4.86%)
Jan 07, 2019 1.950 1.950 1.810 1.850 37,671 -0.02(-1.07%)
Jan 04, 2019 1.810 1.950 1.790 1.870 31,930 +0.08(+4.47%)
Jan 03, 2019 1.850 1.850 1.740 1.790 38,600 -0.01(-0.56%)
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.