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

Obsidian Energy Ltd (TSX: OBE )

10.43 +0.08 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020 0.4600 0.4700 0.4500 0.4500 59,147 -0.06(-11.76%)
May 28, 2020 0.5000 0.5200 0.4500 0.5100 186,756 -0.03(-5.56%)
May 27, 2020 0.5300 0.5400 0.4800 0.5400 67,713 -0.02(-3.57%)
May 26, 2020 0.5600 0.5800 0.5400 0.5600 89,125 -0.02(-3.45%)
May 25, 2020 0.6200 0.6200 0.5700 0.5800 51,725 +0.00(+0.00%)
May 22, 2020 0.5500 0.6000 0.5400 0.5800 315,303 -0.05(-7.94%)
May 21, 2020 0.7300 0.7300 0.5800 0.6300 209,907 -0.02(-3.08%)
May 20, 2020 0.5900 0.7700 0.5900 0.6500 316,560 +0.11(+20.37%)
May 19, 2020 0.3800 0.6600 0.3700 0.5400 436,472 +0.16(+42.11%)
May 15, 2020 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
May 14, 2020 0.3300 0.3600 0.3200 0.3500 44,655 +0.03(+9.37%)
May 13, 2020 0.3700 0.3700 0.3200 0.3200 151,950 -0.02(-5.88%)
May 12, 2020 0.3300 0.3700 0.3300 0.3400 101,899 +0.00(+0.00%)
May 11, 2020 0.3400 0.3500 0.3200 0.3400 107,536 +0.02(+6.25%)
May 08, 2020 0.3500 0.3800 0.3100 0.3200 124,631 -0.01(-3.03%)
May 07, 2020 0.2900 0.3600 0.2900 0.3300 221,720 +0.04(+13.79%)
May 06, 2020 0.3100 0.3100 0.2800 0.2900 149,981 -0.01(-3.33%)
May 05, 2020 0.2800 0.3100 0.2800 0.3000 217,771 +0.02(+7.14%)
May 04, 2020 0.3000 0.3000 0.2700 0.2800 33,957 -0.01(-3.45%)
May 01, 2020 0.3200 0.3300 0.2800 0.2900 134,747 +0.00(+0.00%)
Apr 30, 2020 0.2900 0.3000 0.2800 0.2900 60,065 +0.01(+3.57%)
Apr 29, 2020 0.2900 0.2900 0.2800 0.2800 178,101 +0.01(+3.70%)
Apr 28, 2020 0.2900 0.2900 0.2600 0.2700 93,472 +0.00(+0.00%)
Apr 27, 2020 0.2800 0.2800 0.2600 0.2700 210,728 -0.01(-3.57%)
Apr 24, 2020 0.2900 0.2900 0.2800 0.2800 50,226 +0.00(+0.00%)
Apr 23, 2020 0.2800 0.2900 0.2700 0.2800 72,600 +0.01(+3.70%)
Apr 22, 2020 0.2800 0.2900 0.2700 0.2700 66,526 -0.01(-3.57%)
Apr 21, 2020 0.2800 0.2900 0.2600 0.2800 63,952 +0.02(+7.69%)
Apr 20, 2020 0.2800 0.2800 0.2600 0.2600 113,697 -0.02(-7.14%)
Apr 17, 2020 0.2800 0.2900 0.2700 0.2800 77,859 +0.01(+3.70%)
Apr 16, 2020 0.2600 0.2700 0.2600 0.2700 18,663 +0.01(+3.85%)
Apr 15, 2020 0.2900 0.2900 0.2500 0.2600 199,127 -0.03(-10.34%)
Apr 14, 2020 0.2800 0.2900 0.2600 0.2900 95,350 +0.03(+11.54%)
Apr 13, 2020 0.2900 0.2900 0.2600 0.2600 131,817 -0.02(-7.14%)
Apr 09, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Apr 08, 2020 0.2500 0.2700 0.2300 0.2500 74,545 +0.00(+0.00%)
Apr 07, 2020 0.2600 0.2700 0.2400 0.2500 72,068 +0.00(+0.00%)
Apr 06, 2020 0.2600 0.2600 0.2500 0.2500 58,007 -0.01(-3.85%)
Apr 03, 2020 0.2400 0.2600 0.2300 0.2600 401,310 +0.03(+13.04%)
Apr 02, 2020 0.2500 0.2500 0.2000 0.2300 331,267 +0.00(+0.00%)
Apr 01, 2020 0.2500 0.2500 0.2300 0.2300 97,476 +0.00(+0.00%)
Mar 31, 2020 0.2500 0.2600 0.2300 0.2300 124,464 +0.00(+0.00%)
Mar 30, 2020 0.2500 0.2600 0.2200 0.2300 121,730 -0.01(-4.17%)
Mar 27, 2020 0.2900 0.2900 0.2300 0.2400 341,320 -0.04(-14.29%)
Mar 26, 2020 0.2900 0.2900 0.2600 0.2800 145,176 +0.01(+3.70%)
Mar 25, 2020 0.2900 0.2900 0.2600 0.2700 104,770 +0.01(+3.85%)
Mar 24, 2020 0.2600 0.2900 0.2600 0.2600 103,729 +0.00(+0.00%)
Mar 23, 2020 0.2900 0.2900 0.2500 0.2600 81,946 -0.01(-3.70%)
Mar 20, 2020 0.3100 0.3100 0.2500 0.2700 76,094 +0.02(+8.00%)
Mar 19, 2020 0.2700 0.3200 0.2500 0.2500 180,650 -0.03(-10.71%)
Mar 18, 2020 0.2700 0.3000 0.2500 0.2800 151,952 -0.01(-3.45%)
Mar 17, 2020 0.2900 0.3000 0.2700 0.2900 68,372 +0.02(+7.41%)
Mar 16, 2020 0.2600 0.3100 0.2500 0.2700 144,842 -0.04(-12.90%)
Mar 13, 2020 0.4700 0.4700 0.2800 0.3100 126,879 +0.00(+0.00%)
Mar 12, 2020 0.3700 0.3700 0.2700 0.3100 139,285 +0.00(+0.00%)
Mar 11, 2020 0.3800 0.3900 0.3000 0.3100 201,334 -0.07(-18.42%)
Mar 10, 2020 0.4900 0.4900 0.3700 0.3800 139,975 +0.02(+5.56%)
Mar 09, 2020 0.4800 0.4900 0.3500 0.3600 281,027 -0.24(-40.00%)
Mar 06, 2020 0.5800 0.6000 0.5600 0.6000 169,928 +0.00(+0.00%)
Mar 05, 2020 0.6000 0.6500 0.5900 0.6000 327,112 -0.04(-6.25%)
Mar 04, 2020 0.6600 0.6900 0.6400 0.6400 109,505 -0.01(-1.54%)
Mar 03, 2020 0.7500 0.7500 0.6400 0.6500 266,082 -0.07(-9.72%)
Mar 02, 2020 0.7300 0.7500 0.7200 0.7200 41,540 -0.10(-12.20%)
Feb 28, 2020 0.6200 0.8200 0.6000 0.8200 109,913 +0.09(+12.33%)
Feb 27, 2020 0.7500 0.7500 0.6300 0.7300 166,220 -0.02(-2.67%)
Feb 26, 2020 0.7900 0.8600 0.7500 0.7500 53,085 -0.05(-6.25%)
Feb 25, 2020 0.8400 0.8600 0.7800 0.8000 55,647 -0.05(-5.88%)
Feb 24, 2020 0.8600 0.8800 0.8300 0.8500 71,314 -0.06(-6.59%)
Feb 21, 2020 0.9300 0.9400 0.8500 0.9100 195,275 -0.02(-2.15%)
Feb 20, 2020 0.9200 0.9500 0.9200 0.9300 27,308 +0.00(+0.00%)
Feb 19, 2020 0.8900 0.9400 0.8900 0.9300 11,648 +0.03(+3.33%)
Feb 18, 2020 0.9100 0.9100 0.9000 0.9000 29,869 -0.03(-3.23%)
Feb 14, 2020 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Feb 13, 2020 0.8900 0.9300 0.8900 0.9100 23,086 -0.01(-1.09%)
Feb 12, 2020 0.9000 0.9200 0.8900 0.9200 55,658 +0.02(+2.22%)
Feb 11, 2020 0.8900 0.9200 0.8900 0.9000 25,133 -0.01(-1.10%)
Feb 10, 2020 0.9000 0.9200 0.8900 0.9100 26,920 +0.01(+1.11%)
Feb 07, 2020 0.8900 0.9100 0.8900 0.9000 180,393 -0.01(-1.10%)
Feb 06, 2020 0.9300 0.9300 0.9000 0.9100 130,486 +0.00(+0.00%)
Feb 05, 2020 0.9300 0.9500 0.9000 0.9100 73,176 -0.02(-2.15%)
Feb 04, 2020 0.9300 0.9400 0.8700 0.9300 85,773 +0.03(+3.33%)
Feb 03, 2020 0.9100 0.9300 0.8900 0.9000 40,483 -0.01(-1.10%)
Jan 31, 2020 0.9800 0.9800 0.8800 0.9100 420,285 -0.04(-4.21%)
Jan 30, 2020 1.000 1.060 0.9000 0.9500 333,245 -0.10(-9.52%)
Jan 29, 2020 1.070 1.070 1.000 1.050 42,585 +0.02(+1.94%)
Jan 28, 2020 1.030 1.050 1.030 1.030 14,980 +0.02(+1.98%)
Jan 27, 2020 1.040 1.050 1.000 1.010 35,635 -0.04(-3.81%)
Jan 24, 2020 1.070 1.080 1.030 1.050 53,683 -0.03(-2.78%)
Jan 23, 2020 1.130 1.130 1.060 1.080 65,732 -0.05(-4.42%)
Jan 22, 2020 1.180 1.220 1.130 1.130 233,734 -0.03(-2.59%)
Jan 21, 2020 1.200 1.240 1.150 1.160 33,297 -0.03(-2.52%)
Jan 20, 2020 1.260 1.260 1.100 1.190 74,350 -0.02(-1.65%)
Jan 17, 2020 1.090 1.230 1.080 1.210 142,627 +0.11(+10.00%)
Jan 16, 2020 1.060 1.110 1.060 1.100 58,983 +0.05(+4.76%)
Jan 15, 2020 1.060 1.110 1.050 1.050 37,182 -0.05(-4.55%)
Jan 14, 2020 0.9800 1.100 0.9800 1.100 48,988 +0.09(+8.91%)
Jan 13, 2020 1.000 1.030 1.000 1.010 41,508 -0.02(-1.94%)
Jan 10, 2020 1.010 1.030 1.010 1.030 11,871 -0.01(-0.96%)
Jan 09, 2020 1.050 1.080 1.010 1.040 66,654 -0.04(-3.70%)
Jan 08, 2020 1.110 1.110 1.080 1.080 66,003 -0.03(-2.70%)
Jan 07, 2020 1.080 1.110 1.040 1.110 59,438 +0.02(+1.83%)
Jan 06, 2020 1.070 1.110 1.040 1.090 174,316 +0.08(+7.92%)
Jan 03, 2020 0.9800 1.030 0.9500 1.010 142,058 +0.07(+7.45%)
Jan 02, 2020 0.8900 0.9700 0.8900 0.9400 41,824 +0.01(+1.08%)
Dec 31, 2019 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Dec 30, 2019 0.9200 0.9200 0.8500 0.8900 139,670 -0.01(-1.11%)
Dec 27, 2019 0.9100 0.9300 0.8800 0.9000 131,638 +0.02(+2.27%)
Dec 24, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 23, 2019 0.8700 0.9000 0.8500 0.8800 63,921 +0.01(+1.15%)
Dec 20, 2019 0.9500 0.9500 0.8700 0.8700 112,327 -0.07(-7.45%)
Dec 19, 2019 0.9700 0.9700 0.8800 0.9400 234,436 +0.04(+4.44%)
Dec 18, 2019 0.9600 0.9600 0.9000 0.9000 100,216 -0.07(-7.22%)
Dec 17, 2019 0.9500 0.9800 0.9300 0.9700 93,410 +0.03(+3.19%)
Dec 16, 2019 0.9500 0.9600 0.9000 0.9400 69,075 +0.04(+4.44%)
Dec 13, 2019 0.9600 0.9600 0.8800 0.9000 78,146 -0.06(-6.25%)
Dec 12, 2019 1.020 1.020 0.9300 0.9600 144,304 -0.02(-2.04%)
Dec 11, 2019 0.9200 1.000 0.9200 0.9800 73,701 +0.06(+6.52%)
Dec 10, 2019 1.090 1.120 0.8900 0.9200 165,945 -0.15(-14.02%)
Dec 09, 2019 0.9100 1.140 0.9100 1.070 251,436 +0.17(+18.89%)
Dec 06, 2019 0.6700 0.9000 0.6700 0.9000 161,558 +0.19(+26.76%)
Dec 05, 2019 0.7200 0.7500 0.7100 0.7100 48,312 +0.00(+0.00%)
Dec 04, 2019 0.6000 0.7800 0.6000 0.7100 184,025 +0.10(+16.39%)
Dec 03, 2019 0.6400 0.6400 0.6100 0.6100 35,677 -0.04(-6.15%)
Dec 02, 2019 0.6200 0.6800 0.6200 0.6500 123,733 +0.02(+3.17%)
Nov 29, 2019 0.5800 0.6600 0.5800 0.6300 23,972 +0.00(+0.00%)
Nov 28, 2019 0.5900 0.6500 0.5900 0.6300 16,206 +0.01(+1.61%)
Nov 27, 2019 0.6400 0.6500 0.6200 0.6200 15,463 +0.02(+3.33%)
Nov 26, 2019 0.5100 0.6700 0.5100 0.6000 106,941 -0.03(-4.76%)
Nov 25, 2019 0.6700 0.6700 0.6300 0.6300 58,255 -0.04(-5.97%)
Nov 22, 2019 0.6800 0.7000 0.6700 0.6700 19,615 -0.02(-2.90%)
Nov 21, 2019 0.7100 0.7100 0.6800 0.6900 67,059 -0.02(-2.82%)
Nov 20, 2019 0.7300 0.7300 0.6900 0.7100 642,781 -0.02(-2.74%)
Nov 19, 2019 0.7500 0.7500 0.6700 0.7300 80,791 -0.03(-3.95%)
Nov 18, 2019 0.8300 0.8300 0.7600 0.7600 30,497 -0.04(-5.00%)
Nov 15, 2019 0.8000 0.8400 0.7900 0.8000 23,900 +0.00(+0.00%)
Nov 14, 2019 0.7800 0.8100 0.7800 0.8000 11,287 -0.01(-1.23%)
Nov 13, 2019 0.7700 0.8100 0.7700 0.8100 20,612 +0.01(+1.25%)
Nov 12, 2019 0.8000 0.8400 0.7900 0.8000 78,251 +0.01(+1.27%)
Nov 11, 2019 0.8400 0.8500 0.7900 0.7900 8,502 -0.06(-7.06%)
Nov 08, 2019 0.8000 0.8500 0.8000 0.8500 52,069 +0.05(+6.25%)
Nov 07, 2019 0.8000 0.8100 0.7900 0.8000 45,964 -0.02(-2.44%)
Nov 06, 2019 0.8400 0.8400 0.8200 0.8200 19,881 -0.02(-2.38%)
Nov 05, 2019 0.8900 0.9100 0.8400 0.8400 117,675 -0.03(-3.45%)
Nov 04, 2019 0.8500 0.8800 0.8400 0.8700 38,553 +0.05(+6.10%)
Nov 01, 2019 0.7700 0.8200 0.7700 0.8200 30,260 +0.03(+3.80%)
Oct 31, 2019 0.8300 0.8300 0.7900 0.7900 43,607 -0.01(-1.25%)
Oct 30, 2019 0.8200 0.8200 0.7700 0.8000 119,891 -0.02(-2.44%)
Oct 29, 2019 0.8200 0.8300 0.8200 0.8200 35,320 -0.02(-2.38%)
Oct 28, 2019 0.8800 0.8900 0.8300 0.8400 42,347 -0.03(-3.45%)
Oct 25, 2019 0.8700 0.9000 0.8600 0.8700 25,386 +0.01(+1.16%)
Oct 24, 2019 0.8300 0.8700 0.8300 0.8600 27,644 -0.01(-1.15%)
Oct 23, 2019 0.8600 0.8900 0.8500 0.8700 17,855 -0.01(-1.14%)
Oct 22, 2019 0.8700 0.9200 0.8500 0.8800 167,308 -0.05(-5.38%)
Oct 21, 2019 0.9100 0.9300 0.8900 0.9300 147,433 +0.02(+2.20%)
Oct 18, 2019 0.8900 0.9500 0.8900 0.9100 47,847 +0.02(+2.25%)
Oct 17, 2019 0.9300 0.9300 0.8900 0.8900 18,461 -0.03(-3.26%)
Oct 16, 2019 0.8600 0.9200 0.8600 0.9200 77,635 +0.07(+8.24%)
Oct 15, 2019 0.8600 0.9200 0.8500 0.8500 63,109 -0.01(-1.16%)
Oct 11, 2019 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Oct 10, 2019 0.8000 0.8700 0.8000 0.8500 77,764 +0.05(+6.25%)
Oct 09, 2019 0.9000 0.9000 0.8000 0.8000 220,510 -0.09(-10.11%)
Oct 08, 2019 0.9200 0.9600 0.8700 0.8900 94,273 -0.08(-8.25%)
Oct 07, 2019 0.9800 0.9900 0.9700 0.9700 29,261 -0.04(-3.96%)
Oct 04, 2019 1.020 1.040 0.9800 1.010 49,100 -0.02(-1.94%)
Oct 03, 2019 0.9800 1.040 0.9800 1.030 107,094 +0.01(+0.98%)
Oct 02, 2019 1.080 1.090 1.010 1.020 84,055 -0.07(-6.42%)
Oct 01, 2019 1.080 1.120 1.030 1.090 66,097 -0.01(-0.91%)
Sep 30, 2019 1.140 1.140 1.100 1.100 48,881 -0.04(-3.51%)
Sep 27, 2019 1.150 1.150 1.130 1.140 29,230 -0.01(-0.87%)
Sep 26, 2019 1.180 1.190 1.150 1.150 32,195 -0.05(-4.17%)
Sep 25, 2019 1.230 1.230 1.190 1.200 52,182 -0.02(-1.64%)
Sep 24, 2019 1.230 1.250 1.220 1.220 81,005 -0.05(-3.94%)
Sep 23, 2019 1.260 1.280 1.260 1.270 14,960 +0.00(+0.00%)
Sep 20, 2019 1.280 1.290 1.270 1.270 18,141 +0.01(+0.79%)
Sep 19, 2019 1.250 1.290 1.250 1.260 47,800 +0.00(+0.00%)
Sep 18, 2019 1.280 1.300 1.260 1.260 36,825 -0.03(-2.33%)
Sep 17, 2019 1.400 1.400 1.290 1.290 88,415 -0.10(-7.19%)
Sep 16, 2019 1.510 1.510 1.330 1.390 325,915 +0.14(+11.20%)
Sep 13, 2019 1.320 1.320 1.240 1.250 102,751 -0.05(-3.85%)
Sep 12, 2019 1.280 1.320 1.280 1.300 79,552 -0.04(-2.99%)
Sep 11, 2019 1.440 1.440 1.330 1.340 109,520 -0.06(-4.29%)
Sep 10, 2019 1.570 1.570 1.390 1.400 353,367 +0.05(+3.70%)
Sep 09, 2019 1.270 1.410 1.270 1.350 104,045 +0.05(+3.85%)
Sep 06, 2019 1.300 1.300 1.270 1.300 10,104 +0.00(+0.00%)
Sep 05, 2019 1.220 1.350 1.220 1.300 167,336 +0.05(+4.00%)
Sep 04, 2019 1.250 1.260 1.240 1.250 45,789 +0.03(+2.46%)
Sep 03, 2019 1.290 1.290 1.220 1.220 41,350 -0.05(-3.94%)
Aug 30, 2019 1.270 1.270 1.270 0 -0.06(-4.51%)
Aug 29, 2019 1.300 1.330 1.290 1.330 26,126 +0.03(+2.31%)
Aug 28, 2019 1.330 1.330 1.300 1.300 20,079 -0.02(-1.52%)
Aug 27, 2019 1.280 1.330 1.270 1.320 30,717 +0.03(+2.33%)
Aug 26, 2019 1.330 1.330 1.290 1.290 11,770 -0.03(-2.27%)
Aug 23, 2019 1.310 1.360 1.290 1.320 50,711 -0.02(-1.49%)
Aug 22, 2019 1.360 1.390 1.340 1.340 17,337 -0.03(-2.19%)
Aug 21, 2019 1.380 1.420 1.350 1.370 26,470 -0.05(-3.52%)
Aug 20, 2019 1.450 1.480 1.390 1.420 51,505 -0.09(-5.96%)
Aug 19, 2019 1.530 1.570 1.490 1.510 42,228 -0.07(-4.43%)
Aug 16, 2019 1.570 1.620 1.490 1.580 30,876 -0.03(-1.86%)
Aug 15, 2019 1.610 1.640 1.590 1.610 28,436 -0.05(-3.01%)
Aug 14, 2019 1.600 1.690 1.360 1.660 150,959 +0.00(+0.00%)
Aug 13, 2019 1.690 1.690 1.630 1.660 47,687 +0.03(+1.84%)
Aug 12, 2019 1.590 1.770 1.530 1.630 109,328 +0.11(+7.24%)
Aug 09, 2019 1.390 1.530 1.390 1.520 48,678 +0.04(+2.70%)
Aug 08, 2019 1.380 1.490 1.380 1.480 52,507 +0.08(+5.71%)
Aug 07, 2019 1.360 1.400 1.320 1.400 50,075 -0.01(-0.71%)
Aug 06, 2019 1.300 1.470 1.300 1.410 128,894 +0.11(+8.46%)
Aug 02, 2019 1.300 1.300 1.300 0 -0.03(-2.26%)
Aug 01, 2019 1.430 1.430 1.320 1.330 34,033 -0.11(-7.64%)
Jul 31, 2019 1.270 1.440 1.270 1.440 97,463 +0.14(+10.77%)
Jul 30, 2019 1.210 1.320 1.200 1.300 50,151 +0.11(+9.24%)
Jul 29, 2019 1.230 1.240 1.180 1.190 25,025 -0.07(-5.56%)
Jul 26, 2019 1.300 1.300 1.260 1.260 21,663 -0.04(-3.08%)
Jul 25, 2019 1.300 1.330 1.300 1.300 10,369 -0.03(-2.26%)
Jul 24, 2019 1.290 1.330 1.290 1.330 4,420 +0.02(+1.53%)
Jul 23, 2019 1.250 1.340 1.250 1.310 38,670 +0.01(+0.77%)
Jul 22, 2019 1.260 1.300 1.230 1.300 54,324 +0.03(+2.36%)
Jul 19, 2019 1.270 1.310 1.270 1.270 44,608 -0.01(-0.78%)
Jul 18, 2019 1.300 1.310 1.280 1.280 52,245 -0.05(-3.76%)
Jul 17, 2019 1.300 1.340 1.300 1.330 55,625 +0.03(+2.31%)
Jul 16, 2019 1.340 1.350 1.290 1.300 113,308 -0.06(-4.41%)
Jul 15, 2019 1.360 1.450 1.340 1.360 122,216 -0.03(-2.16%)
Jul 12, 2019 1.390 1.400 1.380 1.390 25,401 -0.02(-1.42%)
Jul 11, 2019 1.430 1.450 1.410 1.410 13,200 -0.03(-2.08%)
Jul 10, 2019 1.440 1.480 1.410 1.440 27,957 +0.00(+0.00%)
Jul 09, 2019 1.390 1.460 1.370 1.440 99,563 +0.04(+2.86%)
Jul 08, 2019 1.380 1.430 1.370 1.400 42,398 +0.02(+1.45%)
Jul 05, 2019 1.410 1.410 1.370 1.380 33,500 +0.00(+0.00%)
Jul 04, 2019 1.350 1.440 1.340 1.380 175,069 +0.01(+0.73%)
Jul 03, 2019 1.430 1.440 1.360 1.370 63,295 -0.07(-4.86%)
Jul 02, 2019 1.560 1.560 1.420 1.440 96,970 -0.12(-7.69%)
Jun 28, 2019 1.560 1.560 1.560 0 -0.04(-2.50%)
Jun 27, 2019 1.560 1.730 1.560 1.600 154,432 +0.02(+1.27%)
Jun 26, 2019 1.530 1.640 1.530 1.580 183,472 +0.06(+3.95%)
Jun 25, 2019 1.500 1.540 1.480 1.520 45,188 +0.00(+0.00%)
Jun 24, 2019 1.530 1.540 1.500 1.520 46,293 -0.01(-0.65%)
Jun 21, 2019 1.490 1.590 1.490 1.530 43,449 +0.03(+2.00%)
Jun 20, 2019 1.470 1.570 1.430 1.500 193,946 +0.05(+3.45%)
Jun 19, 2019 1.550 1.550 1.420 1.450 146,573 -0.10(-6.45%)
Jun 18, 2019 1.470 1.580 1.450 1.550 207,752 +0.06(+4.03%)
Jun 17, 2019 1.390 1.590 1.320 1.490 263,353 +0.08(+5.67%)
Jun 14, 2019 1.460 1.480 1.390 1.410 147,863 -0.07(-4.73%)
Jun 13, 2019 1.720 1.720 1.480 1.480 298,544 -0.22(-12.94%)
Jun 12, 2019 1.870 1.870 1.610 1.700 433,238 -0.23(-11.92%)
Jun 11, 2019 2.150 2.150 1.850 1.930 116,105 -0.28(-12.67%)
Jun 10, 2019 1.800 2.230 1.800 2.210 135,932 +1.92(+662.07%)
Jun 07, 2019 0.2600 0.2900 0.2600 0.2900 405,516 +0.02(+7.41%)
Jun 06, 2019 0.2900 0.2900 0.2700 0.2700 254,139 -0.01(-3.57%)
Jun 05, 2019 0.2800 0.2900 0.2800 0.2800 554,093 -0.01(-3.45%)
Jun 04, 2019 0.2800 0.2900 0.2800 0.2900 145,980 +0.01(+3.57%)
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.