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

Obsidian Energy Ltd (TSX: OBE )

9.890 +0.320 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 31, 2021 2.070 2.170 2.070 2.160 89,781 +0.11(+5.37%)
May 28, 2021 2.000 2.140 2.000 2.050 184,736 +0.06(+3.02%)
May 27, 2021 2.020 2.050 1.970 1.990 173,356 -0.02(-1.00%)
May 26, 2021 2.000 2.020 1.980 2.010 64,330 +0.00(+0.00%)
May 25, 2021 1.970 2.020 1.950 2.010 59,557 +0.00(+0.00%)
May 21, 2021 2.010 2.010 2.010 0 +0.06(+3.08%)
May 20, 2021 2.010 2.010 1.920 1.950 89,979 -0.02(-1.02%)
May 19, 2021 1.990 2.000 1.920 1.970 127,924 -0.04(-1.99%)
May 18, 2021 2.050 2.060 2.000 2.010 69,898 +0.00(+0.00%)
May 17, 2021 1.940 2.060 1.940 2.010 406,354 +0.06(+3.08%)
May 14, 2021 1.990 2.020 1.940 1.950 65,033 +0.02(+1.04%)
May 13, 2021 1.990 2.030 1.920 1.930 79,701 -0.07(-3.50%)
May 12, 2021 1.930 2.030 1.930 2.000 166,406 +0.04(+2.04%)
May 11, 2021 1.900 2.030 1.900 1.960 90,055 -0.04(-2.00%)
May 10, 2021 2.100 2.110 1.940 2.000 180,296 -0.03(-1.48%)
May 07, 2021 2.050 2.140 1.940 2.030 272,111 -0.01(-0.49%)
May 06, 2021 1.990 2.080 1.890 2.040 154,177 +0.09(+4.62%)
May 05, 2021 1.830 1.980 1.790 1.950 159,083 +0.14(+7.73%)
May 04, 2021 1.780 1.860 1.780 1.810 136,243 +0.03(+1.69%)
May 03, 2021 1.670 1.790 1.670 1.780 53,305 +0.08(+4.71%)
Apr 30, 2021 1.730 1.730 1.660 1.700 45,444 -0.02(-1.16%)
Apr 29, 2021 1.720 1.770 1.670 1.720 98,634 +0.02(+1.18%)
Apr 28, 2021 1.600 1.710 1.600 1.700 75,644 +0.15(+9.68%)
Apr 27, 2021 1.580 1.600 1.540 1.550 22,163 -0.03(-1.90%)
Apr 26, 2021 1.620 1.620 1.580 1.580 52,885 -0.04(-2.47%)
Apr 23, 2021 1.580 1.620 1.580 1.620 10,497 +0.03(+1.89%)
Apr 22, 2021 1.580 1.590 1.520 1.590 67,088 +0.03(+1.92%)
Apr 21, 2021 1.550 1.570 1.500 1.560 111,536 +0.00(+0.00%)
Apr 20, 2021 1.620 1.620 1.540 1.560 63,296 -0.07(-4.29%)
Apr 19, 2021 1.620 1.680 1.560 1.630 74,452 +0.13(+8.67%)
Apr 16, 2021 1.500 1.530 1.490 1.500 200,407 -0.02(-1.32%)
Apr 15, 2021 1.570 1.570 1.500 1.520 36,410 -0.01(-0.65%)
Apr 14, 2021 1.530 1.580 1.510 1.530 99,339 +0.04(+2.68%)
Apr 13, 2021 1.460 1.560 1.460 1.490 176,346 -0.05(-3.25%)
Apr 12, 2021 1.700 1.700 1.500 1.540 216,845 -0.19(-10.98%)
Apr 09, 2021 1.800 1.800 1.690 1.730 174,682 -0.04(-2.26%)
Apr 08, 2021 1.850 1.850 1.770 1.770 19,713 -0.05(-2.75%)
Apr 07, 2021 1.800 1.820 1.770 1.820 51,139 +0.03(+1.68%)
Apr 06, 2021 1.850 1.880 1.780 1.790 105,615 -0.01(-0.56%)
Apr 05, 2021 1.950 1.990 1.790 1.800 145,052 -0.12(-6.25%)
Apr 01, 2021 1.920 1.920 1.920 0 +0.10(+5.49%)
Mar 31, 2021 1.860 1.940 1.800 1.820 127,005 -0.05(-2.67%)
Mar 30, 2021 2.130 2.140 1.870 1.870 132,264 -0.20(-9.66%)
Mar 29, 2021 2.040 2.160 1.970 2.070 91,976 +0.01(+0.49%)
Mar 26, 2021 1.920 2.060 1.890 2.060 152,889 +0.20(+10.75%)
Mar 25, 2021 1.860 2.000 1.820 1.860 222,271 -0.07(-3.63%)
Mar 24, 2021 1.890 2.090 1.890 1.930 172,903 -0.04(-2.03%)
Mar 23, 2021 2.090 2.110 1.950 1.970 100,473 -0.17(-7.94%)
Mar 22, 2021 2.220 2.220 2.050 2.140 76,722 -0.08(-3.60%)
Mar 19, 2021 2.090 2.220 2.090 2.220 258,234 +0.13(+6.22%)
Mar 18, 2021 2.450 2.450 2.080 2.090 141,405 -0.25(-10.68%)
Mar 17, 2021 2.190 2.390 2.190 2.340 154,636 +0.11(+4.93%)
Mar 16, 2021 2.080 2.280 2.060 2.230 139,811 +0.18(+8.78%)
Mar 15, 2021 1.860 2.070 1.860 2.050 175,708 +0.15(+7.89%)
Mar 12, 2021 1.890 1.930 1.890 1.900 41,286 -0.01(-0.52%)
Mar 11, 2021 1.910 1.980 1.880 1.910 135,789 -0.02(-1.04%)
Mar 10, 2021 1.890 1.960 1.880 1.930 43,835 +0.04(+2.12%)
Mar 09, 2021 2.000 2.000 1.890 1.890 85,425 -0.09(-4.55%)
Mar 08, 2021 1.990 1.990 1.880 1.980 90,448 +0.09(+4.76%)
Mar 05, 2021 1.800 1.910 1.790 1.890 253,171 +0.08(+4.42%)
Mar 04, 2021 1.840 1.860 1.710 1.810 101,226 -0.01(-0.55%)
Mar 03, 2021 1.760 1.820 1.690 1.820 116,725 +0.14(+8.33%)
Mar 02, 2021 1.780 1.780 1.670 1.680 66,914 -0.07(-4.00%)
Mar 01, 2021 1.770 1.860 1.730 1.750 65,757 -0.01(-0.57%)
Feb 26, 2021 1.710 1.780 1.640 1.760 46,707 +0.03(+1.73%)
Feb 25, 2021 1.840 1.880 1.710 1.730 83,632 -0.10(-5.46%)
Feb 24, 2021 1.600 1.880 1.580 1.830 228,992 +0.28(+18.06%)
Feb 23, 2021 1.520 1.590 1.480 1.550 178,112 +0.07(+4.73%)
Feb 22, 2021 1.410 1.520 1.410 1.480 138,301 +0.08(+5.71%)
Feb 19, 2021 1.420 1.430 1.370 1.400 54,563 +0.00(+0.00%)
Feb 18, 2021 1.350 1.430 1.320 1.400 64,667 +0.01(+0.72%)
Feb 17, 2021 1.320 1.450 1.320 1.390 71,011 +0.04(+2.96%)
Feb 16, 2021 1.300 1.360 1.300 1.350 96,547 +0.06(+4.65%)
Feb 12, 2021 1.290 1.290 1.290 0 +0.03(+2.38%)
Feb 11, 2021 1.280 1.280 1.240 1.260 65,731 -0.01(-0.79%)
Feb 10, 2021 1.290 1.290 1.250 1.270 67,310 -0.03(-2.31%)
Feb 09, 2021 1.250 1.310 1.250 1.300 85,911 +0.02(+1.56%)
Feb 08, 2021 1.280 1.290 1.240 1.280 263,988 +0.07(+5.79%)
Feb 05, 2021 1.250 1.250 1.180 1.210 36,354 +0.00(+0.00%)
Feb 04, 2021 1.220 1.220 1.130 1.210 94,472 +0.01(+0.83%)
Feb 03, 2021 1.120 1.230 1.120 1.200 170,058 +0.08(+7.14%)
Feb 02, 2021 1.090 1.130 1.070 1.120 59,005 +0.01(+0.90%)
Feb 01, 2021 1.030 1.120 1.030 1.110 37,667 +0.03(+2.78%)
Jan 29, 2021 1.050 1.090 1.040 1.080 54,840 -0.01(-0.92%)
Jan 28, 2021 1.100 1.170 1.080 1.090 93,701 -0.03(-2.68%)
Jan 27, 2021 1.080 1.190 1.080 1.120 89,823 +0.00(+0.00%)
Jan 26, 2021 1.090 1.170 1.090 1.120 79,708 -0.02(-1.75%)
Jan 25, 2021 1.050 1.150 1.050 1.140 53,556 +0.04(+3.64%)
Jan 22, 2021 1.090 1.110 1.040 1.100 159,863 -0.01(-0.90%)
Jan 21, 2021 1.110 1.190 1.110 1.110 84,815 -0.06(-5.13%)
Jan 20, 2021 1.110 1.250 1.110 1.170 75,494 -0.01(-0.85%)
Jan 19, 2021 1.180 1.250 1.100 1.180 180,939 -0.06(-4.84%)
Jan 18, 2021 1.220 1.250 1.170 1.240 38,429 -0.05(-3.88%)
Jan 15, 2021 1.370 1.370 1.280 1.290 99,719 -0.05(-3.73%)
Jan 14, 2021 1.230 1.340 1.210 1.340 119,417 +0.15(+12.61%)
Jan 13, 2021 1.230 1.240 1.180 1.190 70,717 -0.06(-4.80%)
Jan 12, 2021 1.180 1.300 1.180 1.250 99,794 +0.04(+3.31%)
Jan 11, 2021 1.290 1.390 1.170 1.210 254,821 -0.12(-9.02%)
Jan 08, 2021 1.230 1.340 1.220 1.330 189,352 +0.14(+11.76%)
Jan 07, 2021 1.130 1.220 1.120 1.190 266,165 +0.11(+10.19%)
Jan 06, 2021 1.000 1.130 1.000 1.080 169,573 +0.06(+5.88%)
Jan 05, 2021 0.8900 1.040 0.8800 1.020 148,199 +0.13(+14.61%)
Jan 04, 2021 0.8800 0.9000 0.8700 0.8900 47,353 +0.02(+2.30%)
Dec 31, 2020 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Dec 30, 2020 0.8100 0.8700 0.8100 0.8600 54,193 +0.05(+6.17%)
Dec 29, 2020 0.8300 0.8400 0.8100 0.8100 93,616 -0.05(-5.81%)
Dec 24, 2020 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 23, 2020 0.8600 0.8700 0.8300 0.8600 45,639 +0.04(+4.88%)
Dec 22, 2020 0.8600 0.8600 0.8200 0.8200 44,906 -0.02(-2.38%)
Dec 21, 2020 0.8100 0.8500 0.7800 0.8400 102,953 -0.04(-4.55%)
Dec 18, 2020 0.9000 0.9200 0.8700 0.8800 132,971 +0.06(+7.32%)
Dec 17, 2020 0.8800 0.9400 0.8200 0.8200 283,673 +0.01(+1.23%)
Dec 16, 2020 0.7600 0.8300 0.7500 0.8100 120,528 +0.08(+10.96%)
Dec 15, 2020 0.7200 0.7400 0.7100 0.7300 62,213 +0.03(+4.29%)
Dec 14, 2020 0.7200 0.7200 0.6900 0.7000 80,306 +0.02(+2.94%)
Dec 11, 2020 0.7000 0.7000 0.6800 0.6800 59,696 +0.00(+0.00%)
Dec 10, 2020 0.6400 0.7000 0.6400 0.6800 102,290 +0.07(+11.48%)
Dec 09, 2020 0.6200 0.7000 0.6100 0.6100 269,160 +0.02(+3.39%)
Dec 08, 2020 0.5900 0.6200 0.5900 0.5900 101,784 +0.00(+0.00%)
Dec 07, 2020 0.6500 0.6500 0.5900 0.5900 91,005 -0.05(-7.81%)
Dec 04, 2020 0.5700 0.6400 0.5500 0.6400 180,331 +0.08(+14.29%)
Dec 03, 2020 0.5500 0.5900 0.5500 0.5600 51,609 -0.01(-1.75%)
Dec 02, 2020 0.5700 0.5700 0.5500 0.5700 75,499 +0.00(+0.00%)
Dec 01, 2020 0.5600 0.5700 0.5400 0.5700 13,661 +0.01(+1.79%)
Nov 30, 2020 0.5900 0.5900 0.5400 0.5600 70,223 +0.00(+0.00%)
Nov 27, 2020 0.5600 0.5600 0.5400 0.5600 72,128 +0.02(+3.70%)
Nov 26, 2020 0.5300 0.5500 0.5300 0.5400 16,512 -0.01(-1.82%)
Nov 25, 2020 0.5500 0.5600 0.5200 0.5500 55,672 +0.02(+3.77%)
Nov 24, 2020 0.5100 0.5500 0.5100 0.5300 69,989 +0.03(+6.00%)
Nov 23, 2020 0.4500 0.5000 0.4500 0.5000 77,632 +0.05(+11.11%)
Nov 20, 2020 0.4300 0.4700 0.4300 0.4500 7 +0.01(+2.27%)
Nov 19, 2020 0.4200 0.4500 0.4200 0.4400 76,165 +0.03(+6.02%)
Nov 18, 2020 0.4000 0.4250 0.4000 0.4150 115,414 +0.01(+3.75%)
Nov 17, 2020 0.4100 0.4100 0.4000 0.4000 20,940 -0.01(-2.44%)
Nov 16, 2020 0.4100 0.4200 0.4000 0.4100 16,817 +0.01(+2.50%)
Nov 13, 2020 0.4250 0.4250 0.4000 0.4000 3 -0.01(-2.44%)
Nov 12, 2020 0.4200 0.4200 0.4100 0.4100 24,789 -0.01(-1.20%)
Nov 11, 2020 0.4150 0.4250 0.4100 0.4150 22,400 -0.01(-2.35%)
Nov 10, 2020 0.4100 0.4250 0.4000 0.4250 39,071 +0.02(+3.66%)
Nov 09, 2020 0.4400 0.4500 0.4100 0.4100 129,512 -0.01(-2.38%)
Nov 06, 2020 0.4150 0.4200 0.4150 0.4200 1 +0.01(+1.20%)
Nov 05, 2020 0.4150 0.4200 0.4100 0.4150 15,742 -0.01(-1.19%)
Nov 04, 2020 0.4200 0.4350 0.4150 0.4200 13,796 +0.03(+7.69%)
Nov 03, 2020 0.4000 0.4050 0.3900 0.3900 23,158 +0.00(+0.00%)
Nov 02, 2020 0.4000 0.4150 0.3900 0.3900 13,826 -0.02(-4.88%)
Oct 30, 2020 0.3950 0.4100 0.3950 0.4100 1 -0.01(-2.38%)
Oct 29, 2020 0.3900 0.4200 0.3600 0.4200 819 +0.01(+2.44%)
Oct 28, 2020 0.4400 0.4400 0.4100 0.4100 373 -0.03(-6.82%)
Oct 27, 2020 0.4250 0.4500 0.4250 0.4400 289 +0.01(+1.15%)
Oct 26, 2020 0.4750 0.4750 0.4350 0.4350 167 -0.03(-5.43%)
Oct 23, 2020 0.4600 0.4600 0.4600 0.4600 1 +0.01(+2.22%)
Oct 22, 2020 0.4500 0.4600 0.4450 0.4500 270 +0.00(+0.00%)
Oct 21, 2020 0.4600 0.4600 0.4400 0.4500 158 +0.00(+0.00%)
Oct 20, 2020 0.4600 0.4600 0.4400 0.4500 154 +0.01(+1.12%)
Oct 19, 2020 0.4500 0.4700 0.4450 0.4450 142 -0.01(-1.11%)
Oct 16, 2020 0.4750 0.4750 0.4500 0.4500 2 -0.02(-4.26%)
Oct 15, 2020 0.4650 0.4750 0.4650 0.4700 135 +0.00(+0.00%)
Oct 14, 2020 0.4550 0.4800 0.4550 0.4700 164 +0.01(+3.30%)
Oct 13, 2020 0.4700 0.4900 0.4550 0.4550 25,613 -0.02(-4.21%)
Oct 09, 2020 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Oct 08, 2020 0.4750 0.4750 0.4700 0.4750 26,808 +0.02(+5.56%)
Oct 07, 2020 0.4800 0.5000 0.4500 0.4500 216 -0.02(-5.26%)
Oct 06, 2020 0.5100 0.5100 0.4700 0.4750 102 -0.01(-1.04%)
Oct 05, 2020 0.4800 0.4800 0.4650 0.4800 175 +0.01(+1.05%)
Oct 02, 2020 0.4700 0.4950 0.4600 0.4750 2 +0.01(+1.06%)
Oct 01, 2020 0.4750 0.4900 0.4500 0.4700 370 -0.02(-3.09%)
Sep 30, 2020 0.4800 0.5100 0.4750 0.4850 44,625 -0.01(-1.02%)
Sep 29, 2020 0.5100 0.5300 0.4900 0.4900 344 -0.03(-5.77%)
Sep 28, 2020 0.5000 0.5400 0.5000 0.5200 33,072 +0.02(+4.00%)
Sep 25, 2020 0.5200 0.5400 0.5000 0.5000 38,448 -0.03(-5.66%)
Sep 24, 2020 0.5300 0.5700 0.5200 0.5300 149,946 +0.00(+0.00%)
Sep 23, 2020 0.5200 0.5500 0.5200 0.5300 29,639 -0.01(-1.85%)
Sep 22, 2020 0.5400 0.5400 0.5300 0.5400 9,613 +0.00(+0.00%)
Sep 21, 2020 0.5500 0.5600 0.5300 0.5400 43,060 -0.03(-5.26%)
Sep 18, 2020 0.5700 0.5800 0.5700 0.5700 15,540 -0.01(-1.72%)
Sep 17, 2020 0.5800 0.5900 0.5600 0.5800 16,162 +0.03(+5.45%)
Sep 16, 2020 0.5400 0.5800 0.5300 0.5500 65,530 -0.02(-3.51%)
Sep 15, 2020 0.5600 0.5700 0.5500 0.5700 20,554 +0.00(+0.00%)
Sep 14, 2020 0.5600 0.5700 0.5500 0.5700 13,141 +0.02(+3.64%)
Sep 11, 2020 0.5600 0.5700 0.5400 0.5500 15,327 -0.02(-3.51%)
Sep 10, 2020 0.5700 0.5800 0.5500 0.5700 23,250 +0.01(+1.79%)
Sep 09, 2020 0.5400 0.5800 0.5400 0.5600 22,193 +0.01(+1.82%)
Sep 08, 2020 0.5600 0.5900 0.5400 0.5500 67,421 -0.02(-3.51%)
Sep 04, 2020 0.5700 0.5700 0.5700 0 -0.04(-6.56%)
Sep 03, 2020 0.5900 0.6200 0.5900 0.6100 12,712 +0.01(+1.67%)
Sep 02, 2020 0.6300 0.6400 0.6000 0.6000 35,476 -0.01(-1.64%)
Sep 01, 2020 0.5900 0.6100 0.5900 0.6100 91,248 +0.03(+5.17%)
Aug 31, 2020 0.5300 0.6500 0.5300 0.5800 272,357 +0.05(+9.43%)
Aug 28, 2020 0.5100 0.5300 0.4900 0.5300 19,608 +0.01(+1.92%)
Aug 27, 2020 0.5200 0.5400 0.5200 0.5200 19,172 +0.01(+1.96%)
Aug 26, 2020 0.5400 0.5600 0.5100 0.5100 31,033 -0.03(-5.56%)
Aug 25, 2020 0.5400 0.5500 0.5000 0.5400 80,366 +0.01(+1.89%)
Aug 24, 2020 0.5300 0.5500 0.5300 0.5300 18,703 +0.00(+0.00%)
Aug 21, 2020 0.5500 0.5700 0.5300 0.5300 65,440 -0.02(-3.64%)
Aug 20, 2020 0.5500 0.5600 0.5500 0.5500 16,913 -0.02(-3.51%)
Aug 19, 2020 0.5700 0.5800 0.5500 0.5700 14,859 +0.00(+0.00%)
Aug 18, 2020 0.5700 0.5700 0.5600 0.5700 39,248 +0.00(+0.00%)
Aug 17, 2020 0.5900 0.5900 0.5700 0.5700 37,728 +0.00(+0.00%)
Aug 14, 2020 0.5700 0.5800 0.5700 0.5700 39,065 +0.00(+0.00%)
Aug 13, 2020 0.6000 0.6000 0.5700 0.5700 13,375 -0.01(-1.72%)
Aug 12, 2020 0.6000 0.6000 0.5800 0.5800 24,440 -0.02(-3.33%)
Aug 11, 2020 0.5800 0.6000 0.5700 0.6000 168,013 +0.03(+5.26%)
Aug 10, 2020 0.5800 0.5800 0.5600 0.5700 114,905 -0.01(-1.72%)
Aug 07, 2020 0.5600 0.5800 0.5600 0.5800 68,496 +0.00(+0.00%)
Aug 06, 2020 0.5600 0.5800 0.5400 0.5800 160,625 +0.03(+5.45%)
Aug 05, 2020 0.5800 0.5900 0.5400 0.5500 139,314 +0.00(+0.00%)
Aug 04, 2020 0.5600 0.6100 0.5500 0.5500 240,487 -0.03(-5.17%)
Jul 31, 2020 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
Jul 30, 2020 0.6100 0.6500 0.5700 0.6200 63,389 +0.03(+5.08%)
Jul 29, 2020 0.6100 0.6300 0.5500 0.5900 144,358 -0.02(-3.28%)
Jul 28, 2020 0.6500 0.6900 0.6100 0.6100 131,322 -0.01(-1.61%)
Jul 27, 2020 0.6000 0.6400 0.5900 0.6200 59,145 +0.02(+3.33%)
Jul 24, 2020 0.6600 0.6600 0.6000 0.6000 65,563 -0.03(-4.76%)
Jul 23, 2020 0.6700 0.7000 0.6300 0.6300 51,833 -0.03(-4.55%)
Jul 22, 2020 0.6700 0.7000 0.6200 0.6600 76,463 -0.01(-1.49%)
Jul 21, 2020 0.7000 0.7000 0.6700 0.6700 56,238 +0.03(+4.69%)
Jul 20, 2020 0.7000 0.7000 0.6400 0.6400 50,558 -0.06(-8.57%)
Jul 17, 2020 0.7700 0.7700 0.6900 0.7000 146,444 -0.10(-12.50%)
Jul 16, 2020 0.6300 0.9000 0.5900 0.8000 471,408 +0.17(+26.98%)
Jul 15, 2020 0.5700 0.6500 0.5500 0.6300 346,631 +0.08(+14.55%)
Jul 14, 2020 0.5400 0.5700 0.5400 0.5500 11,352 +0.02(+3.77%)
Jul 13, 2020 0.5500 0.5700 0.5300 0.5300 40,844 -0.06(-10.17%)
Jul 10, 2020 0.5300 0.5900 0.5300 0.5900 171,514 +0.05(+9.26%)
Jul 09, 2020 0.5600 0.5600 0.5100 0.5400 314,113 +0.00(+0.00%)
Jul 08, 2020 0.5600 0.5600 0.5300 0.5400 112,760 -0.01(-1.82%)
Jul 07, 2020 0.5600 0.5900 0.5400 0.5500 69,053 -0.02(-3.51%)
Jul 06, 2020 0.5900 0.6100 0.5700 0.5700 85,130 -0.01(-1.72%)
Jul 03, 2020 0.5700 0.5800 0.5700 0.5800 17,201 +0.01(+1.75%)
Jul 02, 2020 0.5800 0.6000 0.5300 0.5700 319,135 +0.00(+0.00%)
Jun 30, 2020 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Jun 29, 2020 0.5600 0.5900 0.5600 0.5900 43,975 +0.03(+5.36%)
Jun 26, 2020 0.6000 0.6200 0.5600 0.5600 81,819 -0.03(-5.08%)
Jun 25, 2020 0.6100 0.6500 0.5800 0.5900 223,763 -0.01(-1.67%)
Jun 24, 2020 0.5800 0.6400 0.5800 0.6000 243,722 -0.01(-1.64%)
Jun 23, 2020 0.6000 0.6300 0.6000 0.6100 286,158 +0.02(+3.39%)
Jun 22, 2020 0.5700 0.6200 0.5600 0.5900 103,893 +0.04(+7.27%)
Jun 19, 2020 0.5700 0.6500 0.5500 0.5500 387,556 +0.02(+3.77%)
Jun 18, 2020 0.5400 0.5600 0.5200 0.5300 37,669 -0.01(-1.85%)
Jun 17, 2020 0.5900 0.5900 0.5300 0.5400 46,603 -0.06(-10.00%)
Jun 16, 2020 0.6000 0.6200 0.5600 0.6000 107,408 +0.05(+9.09%)
Jun 15, 2020 0.5800 0.5900 0.5000 0.5500 106,314 -0.04(-6.78%)
Jun 12, 2020 0.6100 0.6700 0.5300 0.5900 156,409 +0.01(+1.72%)
Jun 11, 2020 0.5700 0.6800 0.5700 0.5800 230,455 -0.07(-10.77%)
Jun 10, 2020 0.6400 0.6700 0.5800 0.6500 174,195 +0.02(+3.17%)
Jun 09, 2020 0.5500 0.6900 0.5500 0.6300 364,700 +0.02(+3.28%)
Jun 08, 2020 0.5800 0.6200 0.5700 0.6100 250,753 +0.08(+15.09%)
Jun 05, 2020 0.5100 0.5800 0.5100 0.5300 172,164 +0.05(+10.42%)
Jun 04, 2020 0.5400 0.5400 0.4800 0.4800 58,771 -0.02(-4.00%)
Jun 03, 2020 0.5100 0.5500 0.5000 0.5000 81,609 +0.00(+0.00%)
Jun 02, 2020 0.4800 0.5100 0.4500 0.5000 68,108 +0.06(+13.64%)
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.