Price History

Instrument

TIP: Select short periods when viewing all instruments.

Starting Date
Ending Date
  Date Instrument 52
Week
High
52
Week
Low
Prev
Yr Div
($)
Current
Yr Div
($)
Volume
(non block)
($)
Today's
High
($)
Today's
Low
($)
Last Traded
Price
($)
Close
Price
($)
Price
Change
($)
Closing
Bid
($)
Closing
Ask
($)
2019-11-13 138SL 5.80 1.60 0 0.00 0.00 2.85 2.86 0.00 2.86 3.70
2019-11-13 138SLVR 6.00 5.60 0 0.00 0.00 6.00 6.00 0.00 1.20 6.00
2019-11-13 1834 1.24 0.75 0.1000 0.0800 81,227 1.14 1.06 1.14 1.14 0.00 1.14 1.15
2019-11-13 AFS 53.00 31.50 0.9300 0.7700 7,121 32.00 31.50 32.00 31.60 0.10 31.60 32.00
2019-11-13 AMG 3.30 1.60 0 0.00 0.00 1.90 1.90 0.00 1.90 1.99
2019-11-13 BIL 100.00 19.00 0.8900 2.1970 67,460 71.00 70.00 71.00 70.06 -0.42 70.02 71.00
2019-11-13 BPOW 16.30 3.95 0.1900 0.0200 2,429 7.93 7.50 7.90 7.75 -0.20 6.80 7.90
2019-11-13 BRG 24.60 17.00 0.2850 0.3070 3,432 18.38 18.38 18.38 18.38 -0.12 18.00 18.40
2019-11-13 CAB11A 0.00 0.00 0 0.00 0.00 1,000.00 1,000.00 0.00 0.00 0.00
2019-11-13 CAB11B 0.00 0.00 0 0.00 0.00 1,000,000.00 1,000,000.00 0.00 0.00 0.00
2019-11-13 CAC 18.00 9.00 0.0350 0 0.00 0.00 12.50 13.88 0.00 9.00 13.88
2019-11-13 CAC9.50 1.30 0.90 9,800 1.10 1.10 1.10 1.10 0.02 0.99 1.10
2019-11-13 CAR 9.91 7.55 0.8700 0.5000 10,140 8.75 8.55 8.75 8.73 0.02 8.65 8.75
2019-11-13 CBNY 0.17 0.07 5,000 0.11 0.11 0.11 0.11 0.01 0.11 0.12
2019-11-13 CCC 100.00 38.00 6,602 76.99 76.50 76.99 76.61 -0.59 74.00 76.99
2019-11-13 CFF 20.50 10.50 0.2500 0.2500 1,000 14.50 14.50 14.50 14.50 -0.25 12.51 14.50
2019-11-13 CHL 15.50 9.00 0.2450 0.2400 0 0.00 0.00 10.50 10.50 0.00 10.50 10.59
2019-11-13 CPFV 50.00 30.00 0 0.00 0.00 35.00 35.00 0.00 35.00 35.55
2019-11-13 CPJ 6.20 4.11 3,377,518 4.80 4.70 4.70 4.71 -0.09 4.70 4.80
2019-11-13 DCOVE 17.00 9.00 0.6000 0.4000 96,722 11.75 10.91 11.75 10.93 0.43 11.00 11.75
2019-11-13 DTL 3.00 1.97 128,184 2.60 2.50 2.60 2.57 -0.03 2.60 2.69
2019-11-13 DTL9 2.20 1.90 0 0.00 0.00 2.10 2.10 0.00 2.10 0.00
2019-11-13 ECL 8.50 5.60 0.0006 11,971 6.79 6.70 6.70 6.75 0.34 6.75 6.79
2019-11-13 EFRESH 2.00 1.00 10,000 1.14 1.14 1.14 1.14 -0.02 1.10 1.15
2019-11-13 ELITE 7.50 2.85 321,081 5.80 5.50 5.50 5.51 0.01 5.50 5.54
2019-11-13 ELMIC 2.01 2.01 0 0.00 0.00 2.01 2.01 0.00 0.00 0.00
2019-11-13 EPLY 20.00 8.00 0.2758 0.4344 0 0.00 0.00 16.00 16.00 0.00 14.30 16.00
2019-11-13 EPLY5.00 1.00 0.97 0.0417 0 0.00 0.00 0.98 0.98 0.00 0.00 0.00
2019-11-13 EPLY7.50 6.13 5.00 0 0.00 0.00 5.00 5.00 0.00 0.00 0.00
2019-11-13 EPLY8.25 6.50 5.80 0.4095 0.4123 0 0.00 0.00 5.80 5.80 0.00 6.00 0.00
2019-11-13 EPLY8.75 6.20 5.80 0.4387 0 0.00 0.00 6.20 6.20 0.00 6.21 0.00
2019-11-13 FOSRICH 6.50 3.16 11,962 4.89 4.72 4.89 4.80 0.09 4.72 4.89
2019-11-13 FTNA 9.00 3.00 131,111 7.50 7.42 7.45 7.47 0.01 7.45 7.49
2019-11-13 GENAC 9.00 3.05 0 0.00 0.00 7.85 7.91 0.00 7.51 7.85
2019-11-13 GK 74.00 53.10 1.3500 1.1500 8,751 67.00 66.00 66.00 66.75 -0.45 66.00 67.00
2019-11-13 GWEST 2.00 0.70 5,000 1.00 1.00 1.00 1.00 0.07 1.00 1.13
2019-11-13 HONBUN 7.33 3.10 0.2200 0.0600 5,500 6.60 6.45 6.45 6.57 -0.02 6.45 6.60
2019-11-13 ICREATE 1.30 0.60 1,600 0.69 0.69 0.69 0.69 0.03 0.66 0.69
2019-11-13 INDIES 4.00 2.70 101,118 3.12 3.05 3.12 3.09 -0.01 3.11 3.26
2019-11-13 ISP 33.00 11.00 2,200 30.00 28.00 30.00 29.09 2.04 13.50 30.00
2019-11-13 JAMT 9.00 3.00 0.0600 0.0300 13,261 6.20 6.00 6.20 6.16 -0.06 6.20 6.22
2019-11-13 JBG 43.63 25.00 0.3600 0.3900 3,330 36.16 35.02 35.80 35.39 -0.38 35.75 35.80
2019-11-13 JETCON 4.55 1.50 0.0350 0.0300 55,966 1.80 1.78 1.80 1.78 -0.02 1.79 1.95
2019-11-13 JMMB7.50 0.00 0.00 0 0.00 0.00 0.00 1.00 0.00 0.00 0.00
2019-11-13 JMMBGL 55.07 28.00 0.4800 0.2800 19,249 43.00 42.70 43.00 43.00 0.02 42.70 43.00
2019-11-13 JMMBGL5.50NC 2.00 2.00 0 0.00 0.00 2.00 2.00 0.00 0.00 3.00
2019-11-13 JMMBGL5.75C 2.10 1.99 0 0.00 0.00 2.02 2.02 0.00 0.00 2.00
2019-11-13 JMMBGL7.00NC 2.00 1.88 0 0.00 0.00 2.00 2.00 0.00 1.90 2.00
2019-11-13 JMMBGL7.25 1.55 1.50 0.0998 0.0481 0 0.00 0.00 1.52 1.52 0.00 0.00 0.00
2019-11-13 JMMBGL7.25C 2.16 1.96 0 0.00 0.00 2.00 2.00 0.00 0.00 2.00
2019-11-13 JMMBGL7.50 1.16 0.75 0.0674 0.0302 3,500 0.85 0.85 0.85 0.85 0.00 0.81 0.84
2019-11-13 JMMBGLUSD5.75 1.50 1.50 USD 0.1079 USD 0.0845 0 0.00 0.00 1.50 1.50 0.00 0.00 0.00
2019-11-13 JMMBGLUSD6.00 1.09 0.99 USD 0.0751 USD 0.0800 0 0.00 0.00 1.01 1.01 0.00 1.01 0.00
2019-11-13 JMMBUS6.00 0.00 0.00 0 0.00 0.00 0.00 1.00 0.00 0.00 0.00
2019-11-13 JP 31.19 20.05 25,601 24.44 23.50 24.44 24.18 0.43 23.00 24.44
2019-11-13 JPS5C 0.00 0.00 0.1000 0.0750 0 0.00 0.00 0.38 0.38 0.00 0.40 0.00
2019-11-13 JPS5D 0.00 0.00 0.1000 0.0750 0 0.00 0.00 0.38 0.38 0.00 0.40 0.00
2019-11-13 JPS6 0.00 0.00 0.1200 0.0900 0 0.00 0.00 0.44 0.44 0.00 0.50 0.00
2019-11-13 JPS7 0.48 0.48 0.1400 0.1050 0 0.00 0.00 0.48 0.48 0.00 0.52 0.00
2019-11-13 JPS9.5 1,302.00 1,302.00 0.7105 0 0.00 0.00 1,302.00 1,302.00 0.00 0.00 0.00
2019-11-13 JSE 40.01 8.00 0.2995 0.4000 57,139 35.00 32.00 35.00 33.39 1.72 32.00 35.00
2019-11-13 KEX 13.30 10.00 0.0700 0.0800 9,204 10.85 10.85 10.85 10.85 0.35 10.20 10.85
2019-11-13 KEY 5.02 2.80 0 0.00 0.00 3.50 3.50 0.00 2.00 3.30
2019-11-13 KLE 4.00 1.70 0 0.00 0.00 1.76 1.76 0.00 1.76 2.00
2019-11-13 KPREIT 8.45 5.00 0.0006 0 0.00 0.00 5.92 5.92 0.00 5.90 5.92
2019-11-13 KREMI 6.00 3.80 0.0480 0.0480 0 0.00 0.00 4.05 4.06 0.00 4.06 4.25
2019-11-13 KW 78.00 47.00 0.4100 0.4800 3,600 60.10 58.00 60.00 59.67 -0.33 58.00 61.98
2019-11-13 LAB 4.51 1.30 662 2.94 2.94 2.94 2.94 0.14 2.80 2.94
2019-11-13 LASD 4.10 3.00 0.1170 0.0430 318,006 3.50 3.40 3.40 3.41 0.10 3.32 3.40
2019-11-13 LASF 7.00 3.80 15,000 5.29 5.00 5.29 5.08 0.08 5.00 5.28
2019-11-13 LASM 6.50 2.90 0.0380 0.0611 64,065 5.20 5.00 5.00 5.07 -0.13 5.00 5.18
2019-11-13 MDS 9.00 5.40 jmd 0.1040 jmd 0.1100 1,000 7.00 7.00 7.00 7.00 0.00 7.00 7.20
2019-11-13 MEEG 8.00 4.90 19,340 6.12 5.35 6.12 5.63 0.25 6.12 6.98
2019-11-13 MIL 10.50 7.00 112,209 8.10 7.50 8.10 7.94 0.82 8.10 8.50
2019-11-13 MJE 13.50 7.50 15,217 12.38 11.00 12.30 11.49 -0.09 10.21 12.30
2019-11-13 MPCCEL 275.00 126.00 0 0.00 0.00 230.00 230.00 0.00 156.00 230.00
2019-11-13 MPCCELUS 0.00 0.00 0 0.00 0.00 0.00 1.00 0.00 0.00 0.00
2019-11-13 MTL 0.30 0.20 USD 0.0150 0 0.00 0.00 0.25 0.26 0.00 0.26 0.27
2019-11-13 MTLJA 0.00 0.00 0 0.00 0.00 0.00 32.21 0.00 0.00 0.00
2019-11-13 NCBFG 249.00 130.00 2.8000 2.7000 38,227 215.00 207.00 212.00 211.04 1.03 210.00 212.00
2019-11-13 PAL 2,500.00 1,000.00 0 0.00 0.00 2,100.00 2,100.00 0.00 0.00 2,700.00
2019-11-13 PBS 0.60 0.55 0 0.00 0.00 0.60 0.59 0.00 0.15 0.50
2019-11-13 PBS9.75 108.50 105.00 0 0.00 0.00 108.00 106.40 0.00 0.00 106.25
2019-11-13 PJAM 110.60 61.56 1.0500 0.7950 16,957 103.00 98.51 103.00 101.08 -1.74 102.00 103.00
2019-11-13 PJX 9.00 7.00 0 0.00 0.00 8.50 8.50 0.00 8.10 8.50
2019-11-13 Proven 0.30 * 0.18 USD 0.0075 USD 0.0049 283,195 0.30 0.30 0.30 0.30 0.03 0.30 0.34
2019-11-13 ProvenJA 52.00 23.00 jmd 0.9641 jmd 0.9882 8,342 47.00 45.00 47.00 46.43 1.36 43.00 47.00
2019-11-13 PTL 2.97 1.50 0 0.00 0.00 1.85 1.85 0.00 1.87 2.00
2019-11-13 PTL8.75 2.20 2.05 0 0.00 0.00 2.05 2.05 0.00 0.00 0.00
2019-11-13 PULS 6.00 2.30 0.0150 0.0180 23,876 4.65 4.40 4.50 4.51 -0.29 4.40 4.50
2019-11-13 PURITY 2.50 1.60 0 0.00 0.00 1.80 1.78 0.00 1.60 1.79
2019-11-13 QWI 1.69 1.02 1,567,235 1.09 1.04 1.06 1.06 0.00 1.06 1.09
2019-11-13 RJR 2.58 0.80 1,608,843 1.98 1.85 1.88 1.86 0.00 1.88 1.98
2019-11-13 ROC 5.00 2.99 0 0.00 0.00 3.70 3.70 0.00 3.85 4.00
2019-11-13 SALF 42.50 20.50 1.0500 0.4500 0 0.00 0.00 30.00 30.00 0.00 28.75 32.35
2019-11-13 SBJPSB 1.01 1.01 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00
2019-11-13 SCIJA 13.06 13.06 0 0.00 0.00 13.06 13.06 0.00 13.06 0.00
2019-11-13 SCIJMD 27.00 10.00 17,892 21.50 21.26 21.27 21.41 -0.04 21.26 21.27
2019-11-13 SCIUS 0.13 0.13 0 0.00 0.00 0.13 0.13 0.00 0.00 0.00
2019-11-13 SCIUSD 0.16 0.08 0.0042 3,817 0.14 0.14 0.14 0.14 0.00 0.13 0.14
2019-11-13 SELECTF 1.98 1.05 10,653,332 1.16 1.15 1.15 1.15 0.00 1.15 1.16
2019-11-13 SEP 70.00 26.80 0.5000 0.9500 19,605 53.99 50.50 50.50 50.74 -1.57 51.53 52.00
2019-11-13 SGJ 62.40 48.66 1.9200 4.7200 20,542 55.55 55.50 55.50 55.55 0.34 55.50 55.55
2019-11-13 SIL 5.00 2.70 0.4529 0.0909 300,000 3.10 3.00 3.00 3.02 -0.08 2.85 2.90
2019-11-13 SILUS 0.05 0.02 0.0007 0 0.00 0.00 0.02 0.02 0.00 0.02 0.03
2019-11-13 SJ 84.98 36.01 1.2000 1.4400 43,625 65.00 64.25 65.00 64.90 -0.06 64.50 65.00
2019-11-13 SML 6.30 4.20 300 6.00 6.00 6.00 6.00 0.10 5.50 6.00
2019-11-13 SOS 17.00 6.50 0.0500 212,491 12.32 11.03 11.03 11.26 -1.24 11.03 11.49
2019-11-13 SRA 3.50 2.56 0 0.00 0.00 2.75 2.75 0.00 0.00 0.00
2019-11-13 SSLVC 2.00 1.01 0 0.00 0.00 1.15 1.19 0.00 1.19 1.50
2019-11-13 SVL 34.32 14.50 0.8100 0.6000 35,929 26.50 26.00 26.00 26.40 0.06 26.00 26.50
2019-11-13 TTECH 8.00 4.59 34,206 6.90 6.00 6.90 6.02 -0.28 5.50 6.94
2019-11-13 VMIL 9.00 3.45 0.0300 175,921 8.00 7.40 8.00 7.63 -0.17 7.81 8.01
2019-11-13 WIG 1.14 0.60 5,417,447 0.97 0.94 0.95 0.94 -0.01 0.94 0.95
2019-11-13 WISYNCO 30.00 9.25 0.1700 69,962 23.99 23.00 23.50 23.68 -0.02 23.00 23.50
2019-11-13 XFUND 15.70 8.30 7,173 10.80 10.80 10.80 10.80 0.00 10.80 10.90
Loading...