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
($)
Closing
Ask
($)
2020-02-27 BPOW 16.30 3.29 0.0200 10,589 5.00 4.55 5.00 4.97 -0.02 4.51 5.00
2020-02-27 CCC 100.00 43.45 28,915 76.80 70.00 70.00 71.21 1.20 70.00 76.80
2020-02-27 CFF 20.50 10.50 0.2500 100 14.49 14.49 14.49 14.49 0.00 14.40 14.49
2020-02-27 EPLY8.25 6.50 5.50 0.4950 0.0814 0 0.00 0.00 5.80 5.80 0.00 5.80 6.00
2020-02-27 FOSRICH 6.50 3.20 * 36,691 3.85 3.20 3.85 3.76 -0.09 3.77 3.85
2020-02-27 FTNA 9.00 3.74 170,655 6.90 6.40 6.90 6.56 0.22 6.40 6.90
2020-02-27 JBG 43.63 28.00 0.3900 442,403 36.00 35.01 35.01 35.83 0.26 35.01 35.90
2020-02-27 JMMBGL7.25 1.60 1.45 0.0521 0.0030 0 0.00 0.00 1.55 1.55 0.00 1.70 0.00
2020-02-27 JMMBGLUSD5.75 1.50 1.50 USD 0.0845 USD 0.0217 0 0.00 0.00 1.52 1.52 0.00 1.50 0.00
2020-02-27 JP 31.19 21.00 0.1500 98,535 22.00 21.00 21.00 21.44 -1.33 20.97 21.00
2020-02-27 JPS5C 0.00 0.00 0.1000 0 0.00 0.00 0.00 0.38 0.00 0.43 0.00
2020-02-27 KEY 3.90 2.80 65,685 3.00 3.00 3.00 3.00 0.00 2.05 3.00
2020-02-27 MDS 9.00 5.00 0.1100 10,821 5.73 5.30 5.30 5.68 0.18 5.30 5.73
2020-02-27 Proven 0.37 0.21 USD 0.0105 USD 0.0032 113,774 0.31 0.29 0.29 0.31 -0.00 0.29 0.30
2020-02-27 ROC 4.96 2.99 0 0.00 0.00 3.99 3.98 0.00 3.30 3.60
2020-02-27 SALF 38.25 25.00 1.1500 8,426 34.25 30.00 34.25 32.57 4.07 30.10 34.25
2020-02-27 SCIUSD 0.20 0.09 USD 0.0042 26,400 0.18 0.18 0.18 0.18 -0.00 0.18 0.18
2020-02-27 SEP 70.00 41.01 0.9500 0.5000 16,104 53.00 51.00 51.00 51.41 -1.52 51.00 54.00
2020-02-27 SJ 84.98 37.10 1.4400 762,613 70.00 66.00 66.00 67.96 1.30 66.00 66.66
2020-02-27 WISYNCO 30.00 11.00 0.1700 0.0900 212,723 22.85 22.60 22.60 22.67 0.22 22.60 22.98
2020-02-27 138SL 9.48 2.85 91,667 7.50 6.86 7.00 7.08 0.08 6.90 7.00
2020-02-27 AMG 2.50 1.51 0 0.00 0.00 1.99 1.99 0.00 1.90 1.99
2020-02-27 BIL 100.00 36.80 2.1970 34,249 68.84 67.00 67.00 67.20 -0.90 67.05 68.84
2020-02-27 CAB11B 0.00 0.00 0 0.00 0.00 0.00 1,000,000.00 0.00 0.00 0.00
2020-02-27 DTL 3.00 1.80 0.0100 1,330,408 1.99 1.97 1.99 1.99 0.00 1.98 2.15
2020-02-27 ECL 8.35 4.89 * USD 0.0006 USD 0.0005 12,075 5.40 4.89 5.00 5.01 -0.05 4.89 5.40
2020-02-27 EPLY8.75 6.30 5.80 0.5264 0.0863 0 0.00 0.00 6.21 6.21 0.00 6.50 0.00
2020-02-27 HONBUN 9.90 3.70 0.0600 0.0500 30,903 7.25 7.10 7.25 7.23 0.03 7.00 7.25
2020-02-27 ICREATE 1.30 0.55 14,203 0.69 0.66 0.68 0.68 0.00 0.68 0.70
2020-02-27 JMMB7.50 0.00 0.00 0 0.00 0.00 0.00 1.00 0.00 0.00 0.00
2020-02-27 JMMBGL 55.07 29.90 0.4900 548,151 44.00 40.75 40.75 42.29 -2.26 40.75 42.00
2020-02-27 JMMBGL7.25C 2.11 1.89 0 0.00 0.00 2.00 2.00 0.00 1.90 1.95
2020-02-27 JPS5D 0.00 0.00 0.1000 0 0.00 0.00 0.00 0.38 0.00 0.43 0.00
2020-02-27 JPS6 0.00 0.00 0.1200 0 0.00 0.00 0.00 0.44 0.00 0.50 0.00
2020-02-27 JPS7 0.00 0.00 0.1400 0 0.00 0.00 0.00 0.48 0.00 0.53 0.00
2020-02-27 KW 78.00 47.00 0.4800 0.3100 12,902 58.00 53.03 55.00 54.99 -3.12 54.00 55.00
2020-02-27 LASD 4.10 3.00 0.0430 247,516 3.10 3.00 3.00 3.03 0.02 0.00 3.00
2020-02-27 MPCCELUS 0.00 0.00 0 0.00 0.00 1.00 1.00 0.00 1.00 0.00
2020-02-27 PAL 2,900.00 1,250.00 0 0.00 0.00 2,789.00 2,789.00 0.00 2,700.00 3,000.00
2020-02-27 PBS9.75 108.00 80.00 0 0.00 0.00 100.00 100.00 0.00 100.00 0.00
2020-02-27 RJR 2.58 0.99 96,841 1.70 1.60 1.65 1.66 0.06 1.65 1.70
2020-02-27 SCIJMD 30.00 10.90 72,977 27.00 26.00 27.00 26.72 -0.04 26.80 27.00
2020-02-27 SCIUS 0.13 0.13 0 0.00 0.00 0.13 0.13 0.00 0.00 0.00
2020-02-27 SELECTF 1.98 0.80 15,734,710 1.06 1.04 1.04 1.05 0.00 1.03 1.04
2020-02-27 SOS 17.00 6.50 0.1300 10,346 8.70 8.70 8.70 8.70 -0.46 8.86 10.00
2020-02-27 VMIL 13.99 3.65 0.1900 188,291 9.95 9.50 9.75 9.64 -0.15 9.51 9.80
2020-02-27 WIG 1.15 0.60 6,596,928 0.84 0.80 0.84 0.82 0.00 0.81 0.85
2020-02-27 1834 1.26 0.75 0.0800 2,553 1.10 1.06 1.10 1.09 0.01 1.10 1.15
2020-02-27 AFS 53.00 24.70 0.8700 0.1000 11,714 30.00 28.10 30.00 28.82 0.30 27.65 32.00
2020-02-27 BRG 21.00 15.11 0.3070 17,636 16.00 15.50 15.50 15.51 -1.00 15.01 15.90
2020-02-27 CAC 16.00 9.00 0.0350 0 0.00 0.00 13.00 13.00 0.00 12.50 13.00
2020-02-27 CAC9.50 1.30 0.80 0 0.00 0.00 0.80 0.80 0.00 1.00 1.89
2020-02-27 CAR 9.91 7.50 0.6700 0.1500 415,696 8.06 7.80 8.06 7.98 0.02 7.80 8.06
2020-02-27 CPJ 5.30 3.80 12,304 5.00 4.50 4.50 4.51 -0.39 4.30 4.70
2020-02-27 DCOVE 14.95 9.00 0.6000 37,859 9.91 9.45 9.45 9.51 -0.25 9.45 10.00
2020-02-27 EFRESH 2.00 0.80 7,245 1.00 0.87 0.87 0.91 0.10 0.82 1.00
2020-02-27 ELITE 7.50 2.85 3,899 4.50 4.50 4.50 4.50 -0.02 4.50 4.55
2020-02-27 EPLY 20.00 9.50 0.4716 0.5700 5,052 18.00 17.95 17.95 17.99 -0.01 15.00 18.00
2020-02-27 GK 79.99 58.00 1.5500 499,415 68.00 65.00 68.00 67.92 0.49 68.00 69.00
2020-02-27 ISP 33.00 11.20 0 0.00 0.00 20.00 20.00 0.00 19.75 19.50
2020-02-27 JAMT 9.00 3.00 0.0600 14,082 6.70 6.40 6.55 6.58 0.22 6.50 6.69
2020-02-27 JETCON 3.35 1.21 0.0300 55,069 1.54 1.31 1.31 1.36 -0.17 1.31 1.54
2020-02-27 JMMBGL7.00NC 2.00 1.80 * 13,350 2.00 1.80 2.00 1.99 -0.01 0.00 2.00
2020-02-27 JMMBGL7.50 1.05 0.60 0.0329 0.0020 101,000 0.68 0.62 0.68 0.62 0.01 0.60 0.68
2020-02-27 JMMBGLUSD6.00 1.09 0.99 USD 0.0800 USD 0.0151 0 0.00 0.00 0.99 0.99 0.00 0.99 1.00
2020-02-27 JMMBUS6.00 0.00 0.00 0 0.00 0.00 0.00 1.02 0.00 0.00 0.00
2020-02-27 JSE 40.01 14.00 0.4000 30,652 31.50 29.50 30.00 30.40 -0.11 30.01 31.50
2020-02-27 KEX 13.00 9.00 0.0800 6,781 10.00 9.30 10.00 9.54 0.01 9.30 10.00
2020-02-27 KLE 3.10 1.40 1,000 2.45 2.45 2.45 2.45 0.15 2.40 2.45
2020-02-27 KPREIT 8.45 4.87 USD 0.0014 0 0.00 0.00 6.15 6.15 0.00 6.00 6.15
2020-02-27 LAB 4.51 1.30 5,527,680 2.78 2.66 2.69 2.78 0.04 2.69 2.74
2020-02-27 LASM 6.50 3.00 0.0611 327,725 4.15 3.85 4.15 4.09 -0.01 3.30 4.00
2020-02-27 MIL 10.14 7.00 9,298 8.99 7.50 7.50 8.40 -0.10 7.50 8.98
2020-02-27 MTL 0.36 0.21 1,551 0.29 0.29 0.29 0.29 0.00 0.25 0.30
2020-02-27 MTLJA 0.00 0.00 0 0.00 0.00 32.21 32.21 0.00 0.00 0.00
2020-02-27 NCBFG 249.00 140.00 3.6000 1.0000 17,864 188.00 186.00 186.00 186.72 -0.82 186.00 188.00
2020-02-27 PJX 11.00 7.00 0 0.00 0.00 11.00 11.00 0.00 10.90 11.00
2020-02-27 PURITY 2.50 1.45 2,475 1.79 1.68 1.68 1.71 -0.08 1.68 1.79
2020-02-27 QWI 1.69 0.80 557,343 0.90 0.86 0.87 0.88 0.00 0.87 0.90
2020-02-27 SGJ 62.40 48.80 4.7200 0.5500 79,701 55.00 53.11 55.00 54.00 0.26 55.00 55.50
2020-02-27 SIL 4.08 2.70 0.0909 151,708 3.00 2.98 3.00 2.99 -0.01 2.91 3.00
2020-02-27 TTECH 8.00 4.60 840 4.80 4.80 4.80 4.80 0.10 4.27 4.80
2020-02-27 XFUND 13.00 7.50 8,841 9.45 8.80 8.80 8.82 -0.01 8.80 8.83
2020-02-27 138SLVR 6.00 5.00 650 5.60 5.50 5.50 5.56 -0.44 5.40 5.50
2020-02-27 CAB11A 0.00 0.00 0 0.00 0.00 0.00 1,000.00 0.00 0.00 0.00
2020-02-27 CBNY 0.17 0.07 59,071 0.12 0.11 0.11 0.12 0.01 0.11 0.12
2020-02-27 CHL 14.00 7.50 0.2400 10,645 7.99 7.80 7.80 7.98 0.38 7.80 7.99
2020-02-27 CPFV 50.00 30.00 1,011 42.01 42.00 42.00 42.00 -0.01 42.00 42.45
2020-02-27 DTL9 2.20 1.50 434 1.65 1.65 1.65 1.65 0.15 0.00 0.00
2020-02-27 ELMIC 2.01 2.01 0 0.00 0.00 0.00 2.01 0.00 1.98 2.00
2020-02-27 EPLY5.00 0.98 0.98 USD 0.0901 USD 0.0087 0 0.00 0.00 0.00 0.98 0.00 0.00 0.00
2020-02-27 EPLY7.50 6.30 4.60 0.0740 0 0.00 0.00 6.05 6.05 0.00 6.20 0.00
2020-02-27 GENAC 9.00 3.90 56,563 6.40 5.31 6.20 5.90 -0.47 6.20 6.66
2020-02-27 GWEST 1.81 0.70 205,951 1.04 1.00 1.00 1.01 0.01 1.00 1.04
2020-02-27 INDIES 4.00 2.45 52,203 2.84 2.60 2.84 2.68 0.07 2.60 2.84
2020-02-27 JMMBGL5.50NC 2.00 2.00 0 0.00 0.00 0.00 2.00 0.00 0.00 0.00
2020-02-27 JMMBGL5.75C 2.14 1.72 0 0.00 0.00 2.00 2.06 0.00 2.10 0.00
2020-02-27 JPS9.5 1,302.00 1,302.00 USD 0.7105 0 0.00 0.00 0.00 1,302.00 0.00 1,305.00 0.00
2020-02-27 KREMI 6.00 3.30 0.0480 32,239 3.46 3.30 3.30 3.35 -0.09 3.31 4.25
2020-02-27 LASF 7.00 3.00 98,344 3.44 3.01 3.01 3.35 -0.02 2.50 3.00
2020-02-27 MEEG 8.00 4.90 10,215 5.70 5.20 5.60 5.44 -0.28 5.60 5.97
2020-02-27 MJE 14.50 7.50 15,250 11.45 11.00 11.45 11.12 0.12 10.50 11.45
2020-02-27 MPCCEL 275.00 126.00 0 0.00 0.00 150.00 150.00 0.00 160.00 199.99
2020-02-27 PBS 0.75 0.50 0.0081 0 0.00 0.00 0.75 0.75 0.00 0.75 0.00
2020-02-27 PJAM 110.60 73.00 1.0600 0.2500 41,658 101.00 99.01 100.94 100.75 0.01 100.53 100.99
2020-02-27 ProvenJA 55.00 28.00 1.7761 0.4506 10,164 48.75 48.22 48.75 48.61 0.39 47.25 48.75
2020-02-27 PTL 2.50 1.40 31,929 2.00 1.89 2.00 1.99 0.11 2.00 2.20
2020-02-27 PTL8.75 2.20 2.00 0 0.00 0.00 2.00 2.00 0.00 0.00 0.00
2020-02-27 PULS 13.00 2.30 0.0180 0.0200 16,097 11.80 11.10 11.45 11.47 0.17 11.10 11.45
2020-02-27 SBJPSB 1.01 1.01 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00
2020-02-27 SCIJA 13.06 13.06 0 0.00 0.00 13.06 13.06 0.00 0.00 0.00
2020-02-27 SILUS 0.05 0.02 USD 0.0007 350 0.03 0.03 0.03 0.03 -0.00 0.02 0.03
2020-02-27 SML 6.30 4.25 10,000 5.20 5.20 5.20 5.20 0.20 5.00 5.20
2020-02-27 SSLVC 1.95 1.00 0 0.00 0.00 1.24 1.24 0.00 1.20 1.28
2020-02-27 SVL 34.32 19.00 0.7700 26,074 23.10 22.05 22.05 22.43 0.23 22.05 22.37
Loading...