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
($)
Closing
Ask
($)
2020-01-24 1834 1.26 0.75 0.0800 0 0.00 0.00 1.05 1.05 0.00 1.10 1.12
2020-01-24 CAB11B 0.00 0.00 0 0.00 0.00 0.00 1,000,000.00 0.00 0.00 0.00
2020-01-24 CAC9.50 1.30 0.90 0 0.00 0.00 1.03 1.03 0.00 1.03 1.20
2020-01-24 CBNY 0.17 0.07 17,100 0.12 0.11 0.12 0.11 -0.01 0.11 0.12
2020-01-24 CHL 15.50 8.00 0.2400 0 0.00 0.00 9.50 9.50 0.00 8.00 8.50
2020-01-24 CPFV 50.00 30.00 1,640 40.00 38.04 38.04 38.64 0.60 38.04 40.00
2020-01-24 EFRESH 2.00 0.97 431,669 1.07 1.00 1.04 1.04 0.03 1.00 1.07
2020-01-24 ELITE 7.50 2.85 10,200 4.60 4.50 4.50 4.50 0.00 4.40 4.90
2020-01-24 EPLY8.75 6.30 5.80 0.5264 0.0446 0 0.00 0.00 6.21 6.21 0.00 6.50 0.00
2020-01-24 GENAC 9.00 3.50 82,339 6.25 6.00 6.01 6.07 -0.18 6.01 6.99
2020-01-24 HONBUN 9.90 3.65 0.0600 0.0500 33,378 8.67 8.40 8.67 8.50 -0.01 8.40 9.20
2020-01-24 ICREATE 1.30 0.55 13,145 0.80 0.79 0.79 0.80 0.10 0.75 0.79
2020-01-24 JMMB7.50 0.00 0.00 0 0.00 0.00 0.00 1.00 0.00 0.70 0.00
2020-01-24 JMMBGL 55.07 29.50 0.4900 100,509 47.00 45.00 45.00 45.30 -1.70 45.00 47.00
2020-01-24 JMMBGL7.25C 2.16 1.96 0 0.00 0.00 1.98 1.98 0.00 0.00 1.90
2020-01-24 KEY 3.90 2.80 102,403 3.79 3.75 3.79 3.75 0.55 3.33 3.84
2020-01-24 KPREIT 8.45 5.00 USD 0.0014 1,400 7.50 7.50 7.50 7.50 0.00 6.90 7.50
2020-01-24 MEEG 8.00 4.90 5,940 6.06 6.06 6.06 6.06 -0.04 6.06 6.39
2020-01-24 MIL 10.14 7.00 25,687 8.00 7.92 7.92 7.98 -0.02 7.92 8.21
2020-01-24 PBS9.75 108.50 100.00 1,000 100.00 100.00 100.00 100.00 -5.00 100.00 105.00
2020-01-24 PJAM 110.60 70.99 1.0600 0.2500 299,006 102.00 100.51 102.00 100.68 -0.09 100.51 102.00
2020-01-24 ProvenJA 55.00 26.00 1.7761 10,070 49.99 49.17 49.50 49.87 0.70 48.00 49.50
2020-01-24 PULS 7.98 2.30 0.0180 349,702 6.88 5.70 5.70 5.81 -1.07 5.68 5.70
2020-01-24 ROC 5.00 2.99 15,100 3.99 3.45 3.99 3.63 0.13 3.70 3.99
2020-01-24 SBJPSB 1.01 1.01 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00
2020-01-24 SEP 70.00 30.80 0.9500 0.5000 3,160 49.00 47.00 49.00 48.43 -0.62 47.50 49.50
2020-01-24 SOS 17.00 6.50 0.1300 54,689 10.00 10.00 10.00 10.00 0.00 9.00 10.00
2020-01-24 138SLVR 6.00 5.50 0 0.00 0.00 5.50 5.50 0.00 5.00 5.50
2020-01-24 AFS 53.00 29.00 0.8700 4,312 30.50 30.50 30.50 30.50 -1.40 30.40 31.90
2020-01-24 BIL 100.00 36.80 2.1970 24,674 72.50 71.00 71.35 71.53 -0.46 71.35 72.00
2020-01-24 BRG 21.00 15.11 0.3070 6,258 17.00 16.51 16.55 16.55 -0.14 16.51 17.00
2020-01-24 CAC 16.00 9.00 0.0350 0 0.00 0.00 13.50 13.50 0.00 13.50 18.00
2020-01-24 CAR 9.91 7.55 0.6700 406,202 8.14 8.00 8.00 8.01 -0.08 8.00 8.10
2020-01-24 CCC 100.00 40.00 7,375 72.00 68.50 72.00 69.55 -0.05 69.00 73.00
2020-01-24 CFF 20.50 10.50 0.2500 0 0.00 0.00 17.00 17.00 0.00 10.16 17.00
2020-01-24 DCOVE 15.50 9.00 0.6000 0 0.00 0.00 11.40 11.40 0.00 10.80 11.00
2020-01-24 DTL 3.00 1.97 0.0100 125,226 2.50 2.21 2.50 2.43 0.10 2.50 2.55
2020-01-24 ECL 8.35 5.50 USD 0.0006 USD 0.0002 43,873 6.15 6.08 6.08 6.09 0.00 6.08 6.18
2020-01-24 EPLY 20.00 9.00 0.4716 3,605 13.50 13.50 13.50 13.50 -1.24 13.50 14.50
2020-01-24 FTNA 9.00 3.19 142,186 7.04 7.00 7.00 7.00 -0.01 7.00 7.10
2020-01-24 GK 79.99 * 56.06 1.5500 12,295 79.99 75.00 77.50 77.37 1.68 75.68 77.50
2020-01-24 ISP 33.00 11.00 772 22.10 22.10 22.10 22.10 0.00 15.00 29.50
2020-01-24 JETCON 3.35 1.39 0.0300 10,500 1.55 1.55 1.55 1.55 0.04 1.36 1.64
2020-01-24 JMMBGL7.25 1.60 1.45 0.0521 200 1.45 1.45 1.45 1.45 0.00 0.00 1.45
2020-01-24 JMMBGL7.50 1.11 0.69 0.0329 20,507 0.70 0.70 0.70 0.70 0.00 0.69 0.70
2020-01-24 JPS6 0.00 0.00 0.1200 0 0.00 0.00 0.00 0.44 0.00 0.52 0.00
2020-01-24 JPS7 0.00 0.00 0.1400 0 0.00 0.00 0.00 0.48 0.00 0.53 0.00
2020-01-24 JSE 40.01 10.50 0.4000 29,089 34.00 32.00 34.00 33.14 -0.35 33.50 34.00
2020-01-24 KLE 3.20 1.40 0 0.00 0.00 2.04 2.04 0.00 2.20 2.70
2020-01-24 KW 78.00 47.00 0.4800 0.3100 4,763 69.99 60.00 69.00 65.82 -4.80 61.01 69.99
2020-01-24 LAB 4.51 1.30 31,893 2.99 2.89 2.90 2.91 -0.02 2.89 2.90
2020-01-24 LASD 4.10 3.00 0.0430 96,444 3.21 3.16 3.16 3.16 -0.01 3.16 3.20
2020-01-24 LASF 7.00 3.65 45,874 4.10 3.96 3.96 4.04 -0.02 3.96 4.05
2020-01-24 MJE 14.50 7.50 15,452 11.19 11.00 11.02 11.03 -1.09 11.02 12.30
2020-01-24 NCBFG 249.00 140.00 3.6000 445,524 193.00 189.00 193.00 189.61 -0.59 193.00 194.00
2020-01-24 PTL 2.50 1.50 0 0.00 0.00 1.70 1.71 0.00 1.70 1.75
2020-01-24 PTL8.75 2.20 2.05 0 0.00 0.00 0.00 2.05 0.00 0.00 0.00
2020-01-24 PURITY 2.50 1.45 0 0.00 0.00 1.63 1.65 0.00 1.70 1.83
2020-01-24 QWI 1.69 0.89 * 1,765,527 1.02 0.89 1.00 1.00 0.00 0.89 1.01
2020-01-24 SALF 42.50 25.00 1.1500 700 32.00 32.00 32.00 32.00 0.00 32.00 34.00
2020-01-24 SCIUS 0.13 0.13 0 0.00 0.00 0.13 0.13 0.00 0.00 0.00
2020-01-24 SCIUSD 0.18 0.08 USD 0.0042 84,127 0.18 0.15 0.17 0.16 -0.02 0.16 0.17
2020-01-24 SIL 4.25 2.70 0.0909 9,970 3.00 2.95 2.95 2.96 0.01 2.94 3.00
2020-01-24 SSLVC 1.95 1.00 1,900 1.23 1.08 1.08 1.09 -0.14 1.05 1.23
2020-01-24 VMIL 13.99 3.60 0.1900 421,376 13.95 12.70 13.45 13.18 0.50 13.00 13.45
2020-01-24 WIG 1.15 0.60 8,447,973 0.98 0.97 0.98 0.97 0.00 0.97 0.98
2020-01-24 WISYNCO 30.00 9.65 0.1700 277,521 23.00 21.00 22.50 22.00 -0.94 21.52 22.50
2020-01-24 XFUND 13.00 8.00 43,800 9.40 9.00 9.35 9.05 -0.13 9.00 9.35
2020-01-24 AMG 2.89 1.70 500 2.08 2.08 2.08 2.08 0.06 2.05 2.10
2020-01-24 CAB11A 0.00 0.00 0 0.00 0.00 0.00 1,000.00 0.00 0.00 0.00
2020-01-24 EPLY5.00 0.98 0.98 USD 0.0901 USD 0.0043 0 0.00 0.00 0.00 0.98 0.00 0.97 0.00
2020-01-24 EPLY7.50 6.13 4.60 0.0382 0 0.00 0.00 6.00 6.00 0.00 5.29 6.00
2020-01-24 GWEST 1.81 0.70 213,682 1.03 1.00 1.00 1.00 -0.10 1.00 1.15
2020-01-24 INDIES 4.00 2.50 126,233 3.00 2.90 2.90 2.92 -0.04 2.90 2.99
2020-01-24 JAMT 9.00 3.00 0.0600 30,249 6.55 6.25 6.30 6.27 -0.11 6.25 6.68
2020-01-24 JMMBGL5.75C 2.10 1.72 0 0.00 0.00 2.10 2.10 0.00 2.10 0.00
2020-01-24 JMMBGL7.00NC 2.00 1.88 0 0.00 0.00 2.00 2.00 0.00 0.00 2.00
2020-01-24 JMMBGLUSD6.00 1.09 0.99 USD 0.0800 USD 0.0151 1,279 1.04 1.04 1.04 1.04 -0.01 0.99 1.00
2020-01-24 JMMBUS6.00 0.00 0.00 0 0.00 0.00 0.00 1.02 0.00 0.00 0.00
2020-01-24 JP 31.19 21.00 0.1500 12,462 26.50 25.50 26.50 26.30 1.46 26.01 26.50
2020-01-24 JPS5C 0.00 0.00 0.1000 0 0.00 0.00 0.00 0.38 0.00 0.42 0.00
2020-01-24 KEX 13.30 9.00 0.0800 3,574 10.20 9.35 10.20 9.61 0.15 9.30 10.60
2020-01-24 KREMI 6.00 3.60 0.0480 17,916 4.10 4.00 4.00 4.06 -0.04 3.75 4.10
2020-01-24 MDS 9.00 5.40 0.1100 45,797 7.50 7.00 7.50 7.29 0.29 6.70 7.50
2020-01-24 MPCCEL 275.00 126.00 0 0.00 0.00 231.00 231.00 0.00 211.00 231.00
2020-01-24 MPCCELUS 0.00 0.00 0 0.00 0.00 1.00 1.00 0.00 0.00 0.00
2020-01-24 PBS 0.75 0.50 0.0081 0 0.00 0.00 0.75 0.75 0.00 0.64 0.00
2020-01-24 PJX 9.01 7.00 1,050 8.42 8.42 8.42 8.42 0.00 8.05 9.50
2020-01-24 SCIJA 13.06 13.06 0 0.00 0.00 13.06 13.06 0.00 0.00 0.00
2020-01-24 SCIJMD 30.00 10.10 717,706 26.95 26.61 26.93 26.93 0.02 26.61 26.93
2020-01-24 SELECTF 1.98 0.98 5,760,845 1.08 1.05 1.05 1.06 -0.01 1.05 1.06
2020-01-24 SGJ 62.40 48.80 4.7200 0.5500 133,078 55.16 53.01 53.01 53.31 -0.94 53.01 56.99
2020-01-24 SILUS 0.05 0.02 USD 0.0007 6,160 0.03 0.03 0.03 0.03 0.00 0.03 0.03
2020-01-24 SRA 3.02 2.56 0 0.00 0.00 0.00 2.75 0.00 0.00 0.00
2020-01-24 SVL 34.32 17.80 0.7700 35,688 24.00 22.00 22.00 23.15 -0.05 22.00 23.00
2020-01-24 TTECH 8.00 4.70 100 6.00 6.00 6.00 6.00 0.40 5.60 6.00
2020-01-24 138SL 5.80 1.60 15,000 4.10 4.10 4.10 4.10 0.22 4.00 4.10
2020-01-24 BPOW 16.30 4.00 0.0200 10,292 4.39 4.17 4.20 4.20 0.13 4.10 4.35
2020-01-24 CPJ 5.50 4.11 186,519 5.00 4.80 5.00 4.90 -0.09 5.00 5.19
2020-01-24 DTL9 2.20 1.80 0 0.00 0.00 1.80 1.80 0.00 1.80 2.14
2020-01-24 ELMIC 2.01 2.01 0 0.00 0.00 0.00 2.01 0.00 0.00 2.00
2020-01-24 EPLY8.25 6.50 5.50 0.4950 0.0420 0 0.00 0.00 5.50 5.50 0.00 5.50 6.00
2020-01-24 FOSRICH 6.50 3.60 76,788 4.50 4.00 4.49 4.15 -0.35 3.91 4.50
2020-01-24 JBG 43.63 25.00 0.3900 39,326 36.75 34.00 35.49 35.01 -0.48 35.49 36.75
2020-01-24 JMMBGL5.50NC 2.00 2.00 0 0.00 0.00 0.00 2.00 0.00 0.00 0.00
2020-01-24 JMMBGLUSD5.75 1.50 1.50 USD 0.0845 USD 0.0217 0 0.00 0.00 1.52 1.52 0.00 1.51 0.00
2020-01-24 JPS5D 0.00 0.00 0.1000 0 0.00 0.00 0.00 0.38 0.00 0.00 0.00
2020-01-24 JPS9.5 1,302.00 1,302.00 USD 0.7105 0 0.00 0.00 0.00 1,302.00 0.00 0.00 0.00
2020-01-24 LASM 6.50 3.00 0.0611 74,364 4.45 4.11 4.15 4.14 -0.01 4.12 4.27
2020-01-24 MTL 0.36 0.21 0 0.00 0.00 0.32 0.32 0.00 0.25 0.36
2020-01-24 MTLJA 0.00 0.00 0 0.00 0.00 32.21 32.21 0.00 0.00 0.00
2020-01-24 PAL 2,900.00 1,250.00 0 0.00 0.00 2,789.00 2,789.00 0.00 0.00 2,789.00
2020-01-24 Proven 0.37 0.19 USD 0.0105 13,745 0.33 0.32 0.33 0.32 0.00 0.32 0.34
2020-01-24 RJR 2.58 0.80 68,988 1.85 1.78 1.78 1.85 0.01 1.76 1.84
2020-01-24 SJ 84.98 37.03 1.4400 56,597 70.00 68.00 70.00 69.60 4.09 68.01 70.00
2020-01-24 SML 6.30 4.20 26,000 5.50 5.50 5.50 5.50 0.00 5.50 5.75
Loading...