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
($)
Closing
Ask
($)
2021-01-15 AFS 36.00 17.65 0.2300 2,350 21.10 19.95 21.00 20.51 -0.49 19.95 22.00
2021-01-15 BIL 98.00 45.00 2.2160 10,991 83.92 83.50 83.92 83.89 0.14 82.00 83.92
2021-01-15 BRG 17.85 9.50 0 0.00 0.00 13.50 13.71 0.00 14.06 14.07
2021-01-15 BPOW 5.40 2.50 0.0140 0 0.00 0.00 2.90 2.90 0.00 2.90 3.25
2021-01-15 CHL 9.50 5.10 0.1700 960 6.95 6.95 6.95 6.95 -0.78 6.90 6.95
2021-01-15 CCC 78.00 35.00 5,041 63.50 60.15 62.20 62.11 0.18 60.15 63.45
2021-01-15 CAR 8.29 5.80 0.6400 20,607 7.25 7.20 7.20 7.24 0.10 7.00 7.25
2021-01-15 CBNY 0.25 0.07 3,217 0.22 0.22 0.22 0.22 0.00 0.21 0.22
2021-01-15 DCOVE 11.96 5.50 0.3000 5,066 9.50 8.76 8.76 8.92 -0.58 6.80 8.76
2021-01-15 1834 1.15 0.71 0.0400 29,785 1.00 0.91 1.00 1.00 0.05 0.91 1.00
2021-01-15 GK 79.99 50.51 1.6000 29,798 65.00 64.55 64.55 64.84 0.02 64.50 65.00
2021-01-15 HONBUN 9.90 4.00 0.0800 19,005 5.59 5.54 5.59 5.59 0.06 5.54 5.63
2021-01-15 JBG 40.45 21.00 0.3100 2,744 28.40 28.00 28.39 28.21 0.18 28.00 28.39
2021-01-15 JP 27.45 15.00 0.1500 0.2000 204,526 19.95 19.60 19.60 19.60 -0.26 19.60 20.50
2021-01-15 JPS5C 0.00 0.00 0.1000 0 0.00 0.00 0.38 0.38 0.00 0.00 0.00
2021-01-15 JPS5D 0.00 0.00 0.1000 0 0.00 0.00 0.38 0.38 0.00 0.49 0.00
2021-01-15 JPS6 0.00 0.00 0.1200 0 0.00 0.00 0.44 0.44 0.00 0.45 0.00
2021-01-15 JPS7 0.55 0.55 0.1400 0 0.00 0.00 0.55 0.55 0.00 0.65 0.00
2021-01-15 JAMT 8.50 1.63 0.0600 4,080,360 2.48 2.34 2.48 2.37 0.03 2.45 2.47
2021-01-15 KPREIT 8.00 4.50 0.0006 200 7.25 6.30 7.25 6.62 -0.63 6.31 7.25
2021-01-15 KW 73.00 36.00 0.5100 0.3400 425 47.50 46.76 46.76 47.15 -0.35 46.76 47.50
2021-01-15 LASD 3.55 1.90 0.0510 247,840 3.20 3.16 3.18 3.18 0.00 3.16 3.20
2021-01-15 LASF 4.50 1.90 103,165 2.65 2.60 2.60 2.63 0.08 2.50 2.65
2021-01-15 LASM 4.90 2.50 0.0607 225 4.00 3.99 3.99 3.99 0.07 3.90 4.00
2021-01-15 MIL 9.50 4.75 0.1250 0 0.00 0.00 5.85 5.84 0.00 5.36 5.93
2021-01-15 PAL 2,789.00 1,000.00 39 1,100.00 1,100.00 1,100.00 1,100.00 -198.63 1,002.00 1,230.00
2021-01-15 PJAM 102.00 60.00 0.6300 1,793 70.63 68.00 70.17 69.45 1.90 68.00 70.20
2021-01-15 PULS 5.61 1.85 0.0200 2,515,270 4.94 4.41 4.50 4.75 -0.02 4.50 4.75
2021-01-15 RJR 1.90 1.05 1,758 1.49 1.37 1.37 1.42 -0.06 1.37 1.49
2021-01-15 SALF 38.00 20.00 1.0000 21,881 38.00 33.20 33.20 34.67 -2.51 33.53 37.99
2021-01-15 SGJ 58.80 35.00 1.6500 0.4500 22,377 44.00 42.00 44.00 42.93 0.45 43.50 44.00
2021-01-15 SEP 70.00 30.00 0.8000 10,331 64.20 63.50 63.50 64.07 2.30 63.50 65.00
2021-01-15 SVL 25.50 11.72 0.7214 4,434 17.50 17.25 17.30 17.28 -0.08 17.25 17.50
2021-01-15 PROVEN 0.36 0.18 USD 0.0098 157 0.25 0.25 0.25 0.25 -0.00 0.23 0.25
2021-01-15 AMG 2.34 1.15 35,023 1.69 1.65 1.65 1.66 0.00 1.60 1.69
2021-01-15 CPJ 5.10 2.00 103,163 2.75 2.60 2.75 2.70 -0.05 2.61 2.75
2021-01-15 GENAC 7.50 3.89 0.2159 12,000 6.25 6.25 6.25 6.25 0.15 6.00 6.39
2021-01-15 KLE 2.80 1.00 0 0.00 0.00 1.16 1.16 0.00 1.16 1.40
2021-01-15 PURITY 1.90 1.02 5 1.34 1.34 1.34 1.34 0.05 1.34 1.36
2021-01-15 PTL 2.40 1.25 3,920 1.44 1.30 1.30 1.30 0.05 1.30 1.44
2021-01-15 KREMI 5.60 1.82 0.0290 133,687 4.98 4.23 4.70 4.52 -0.46 4.25 4.70
2021-01-15 JSE 34.98 15.00 0.5200 19,484 18.95 18.31 18.31 18.73 -0.25 18.31 19.24
2021-01-15 EPLY 28.90 10.10 0.6444 39,312 22.05 18.50 22.05 20.61 4.20 22.06 22.45
2021-01-15 CFF 21.00 1.35 0.2500 1,246,924 1.65 1.60 1.60 1.62 -0.03 1.60 1.65
2021-01-15 JPS9.5 1,497.31 1,497.31 0.7158 0 0.00 0.00 1,497.31 1,497.31 0.00 1,721.91 0.00
2021-01-15 XFUND 9.99 5.80 1 8.25 8.25 8.25 8.25 -0.01 8.35 8.95
2021-01-15 DTL 3.10 1.40 0.0120 3,170,006 2.39 2.38 2.38 2.38 0.00 2.37 2.38
2021-01-15 SJ 80.00 34.00 0.8461 13,834 50.20 49.90 50.20 49.96 0.23 50.95 50.99
2021-01-15 MDS 8.24 3.51 45,844 4.25 4.10 4.10 4.22 0.12 4.00 4.25
2021-01-15 KEX 12.00 5.00 3,559 6.80 6.78 6.78 6.80 0.02 6.60 6.78
2021-01-15 MTL 0.35 0.10 0 0.00 0.00 0.11 0.11 0.00 0.11 0.32
2021-01-15 SIL 4.00 2.20 0.0819 0 0.00 0.00 2.95 2.95 0.00 2.95 3.19
2021-01-15 138SL 9.48 3.51 1,001 4.89 4.87 4.89 4.87 0.01 4.44 4.89
2021-01-15 138SLVR 7.91 4.50 0 0.00 0.00 6.70 6.70 0.00 6.60 0.00
2021-01-15 JMMBGL 48.50 28.00 0.2500 45,098 33.49 32.51 33.49 32.69 0.17 32.52 33.49
2021-01-15 PROVEN 54.95 31.05 0.0098 1,229 36.85 35.03 36.80 36.81 -0.01 35.03 36.95
2021-01-15 CAC 15.00 7.39 0 0.00 0.00 12.25 12.25 0.00 10.60 13.00
2021-01-15 TTECH 7.30 3.50 7,069 4.15 4.15 4.15 4.15 -0.01 4.15 4.90
2021-01-15 JMMBGLUSD6.00 1.18 0.98 USD 0.0602 USD 0.0151 0 0.00 0.00 1.02 1.02 0.00 1.00 1.02
2021-01-15 JMMBGLUSD5.75 1.50 1.41 USD 0.0865 USD 0.0217 0 0.00 0.00 1.41 1.41 0.00 1.00 1.50
2021-01-15 JMMBGL7.50 0.99 0.55 0.0239 31,028 0.71 0.70 0.71 0.70 0.00 0.68 0.71
2021-01-15 JMMBGL7.25 1.90 1.45 0.0359 0 0.00 0.00 1.50 1.50 0.00 1.90 0.00
2021-01-15 SIL 0.03 0.02 USD 0.0819 0 0.00 0.00 0.02 0.02 0.00 0.02 0.02
2021-01-15 ROC 4.20 2.00 0 0.00 0.00 4.00 4.00 0.00 3.10 3.90
2021-01-15 JETCON 1.70 0.56 20,000 0.70 0.70 0.70 0.70 -0.03 0.70 0.75
2021-01-15 ISP 29.50 12.00 0 0.00 0.00 19.50 19.50 0.00 13.80 19.40
2021-01-15 KEY 11.50 2.00 73,203 6.00 5.50 6.00 5.88 -0.12 5.77 6.00
2021-01-15 PJX 11.00 7.00 26,427 8.50 8.50 8.50 8.50 -0.65 0.00 9.50
2021-01-15 EPLY8.25 9.12 5.00 0.4964 95 6.99 6.99 6.99 6.99 0.00 6.58 7.00
2021-01-15 MEEG 6.50 2.89 0.0900 6,165 3.24 3.10 3.10 3.18 0.18 3.10 3.24
2021-01-15 NCBFG 200.00 128.01 1.0000 37,390 140.00 138.00 139.00 138.91 -1.02 138.00 139.00
2021-01-15 ECL 7.00 2.85 0.0005 100 3.76 3.76 3.76 3.76 0.00 3.56 3.76
2021-01-15 SOS 10.70 3.60 0.0800 47,002 4.54 4.52 4.54 4.54 0.43 4.30 4.54
2021-01-15 PBS 0.84 0.55 USD 0.0081 44 0.79 0.79 0.79 0.79 0.00 0.60 0.79
2021-01-15 PBS9.75 110.00 80.00 0 0.00 0.00 110.00 110.00 0.00 108.00 106.00
2021-01-15 SBJPSB 0.00 0.00 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00
2021-01-15 FOSRICH 4.55 2.00 10,802 4.40 4.01 4.40 4.12 0.15 4.40 4.44
2021-01-15 GWEST 1.23 0.56 11,991 0.75 0.74 0.75 0.75 0.00 0.74 0.75
2021-01-15 WISYNCO 24.00 11.50 0.1800 46,891 16.25 16.20 16.25 16.22 0.03 16.19 16.29
2021-01-15 VMIL 13.99 5.00 0.0300 37,168 6.00 5.90 6.00 5.94 0.03 5.75 6.01
2021-01-15 ELITE 4.99 2.07 9,500 2.95 2.95 2.95 2.95 -0.05 2.72 2.95
2021-01-15 EPLY5.00 1.03 1.00 USD 0.0506 USD 0.0170 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00
2021-01-15 EPLY8.75 8.85 6.00 0.5264 0 0.00 0.00 7.00 7.00 0.00 6.50 7.50
2021-01-15 DTL9 2.30 1.40 12,211 2.10 2.08 2.10 2.08 0.00 2.00 2.10
2021-01-15 JMMBGL5.50NC 2.30 2.30 0 0.00 0.00 2.30 2.30 0.00 0.00 2.30
2021-01-15 JMMBGL5.75C 2.32 1.72 0 0.00 0.00 2.00 2.00 0.00 1.80 2.00
2021-01-15 JMMBGL7.00NC 2.00 1.34 0 0.00 0.00 1.60 1.60 0.00 0.00 1.59
2021-01-15 JMMBGL7.25C 2.00 1.20 4,445 1.70 1.50 1.70 1.63 0.13 1.38 1.90
2021-01-15 CAC9.50 1.20 0.80 0 0.00 0.00 1.11 1.11 0.00 0.99 1.11
2021-01-15 SCIUSD 13.06 0.00 0.0054 0.0029 0 0.00 0.00 13.06 13.06 0.00 13.05 0.00
2021-01-15 SCIJMD 27.00 15.00 0.0029 89,239 17.22 17.00 17.13 17.01 -0.03 17.00 17.13
2021-01-15 SCIJMD 0.13 0.00 0 0.00 0.00 0.13 0.13 0.00 0.00 0.00
2021-01-15 SCIUSD 0.22 0.12 USD 0.0054 23 0.17 0.17 0.17 0.17 0.01 0.17 0.17
2021-01-15 EFRESH 1.10 0.50 8,488 0.75 0.70 0.75 0.70 -0.02 0.70 0.75
2021-01-15 MJE 12.99 5.48 0.0600 50 7.69 7.69 7.69 7.69 -0.01 7.21 7.69
2021-01-15 INDIES 3.15 1.25 0.1400 33,018 2.69 2.45 2.45 2.51 -0.19 2.46 2.68
2021-01-15 SML 6.05 4.20 0.1900 7,231 5.47 5.06 5.45 5.40 0.34 5.06 5.47
2021-01-15 SSLVC 1.34 0.45 0 0.00 0.00 0.55 0.55 0.00 0.52 0.55
2021-01-15 EPLY7.50 7.00 5.50 0.4513 0 0.00 0.00 7.00 7.00 0.00 6.00 7.00
2021-01-15 FTNA 7.30 3.50 76,181 5.70 5.45 5.70 5.55 0.07 5.45 5.70
2021-01-15 MPCCEL 231.00 130.00 0 0.00 0.00 150.00 150.00 0.00 150.00 156.00
2021-01-15 MPCCEL 1.17 1.14 0 0.00 0.00 1.14 1.14 0.00 1.14 0.00
2021-01-15 ELMIC 1.99 1.95 0 0.00 0.00 1.96 1.96 0.00 1.96 1.96
2021-01-15 MTL 56.23 32.21 73 42.99 42.99 42.99 42.99 -0.43 0.00 43.42
2021-01-15 ICREATE 0.90 0.40 104,335 0.65 0.61 0.65 0.61 -0.04 0.62 0.65
2021-01-15 JMMB7.50 0.00 0.00 0 0.00 0.00 1.00 1.00 0.00 1.00 0.00
2021-01-15 JMMBUS6.00 0.00 0.00 USD 0.0045 USD 0.0151 0 0.00 0.00 1.00 1.02 0.00 0.00 0.00
2021-01-15 PTL8.75 2.00 2.00 0 0.00 0.00 2.00 2.00 0.00 0.00 0.00
2021-01-15 WIG 0.99 0.50 521,104 0.76 0.74 0.74 0.74 -0.01 0.74 0.75
2021-01-15 LAB 3.20 1.40 0.0740 134,206 2.83 2.60 2.82 2.78 0.05 2.61 2.82
2021-01-15 SELECTF 1.12 0.58 228,835 0.62 0.60 0.62 0.61 0.01 0.61 0.62
2021-01-15 CPFV 57.48 30.00 9,899 43.00 43.00 43.00 43.00 -4.28 41.01 47.28
2021-01-15 QWI 1.05 0.55 1,553,986 0.84 0.79 0.79 0.81 0.02 0.79 0.83
2021-01-15 MAILPAC 3.93 * 1.20 982,100 3.93 3.50 3.75 3.74 0.47 3.75 3.85
2021-01-15 LUMBER 1.80 0.95 131,622 1.55 1.46 1.46 1.49 -0.07 1.42 1.55
2021-01-15 SELECTMD 0.99 0.46 82,159 0.72 0.69 0.72 0.70 -0.01 0.70 0.72
2021-01-15 FIRSTROCKJMD 18.49 8.50 23,397 13.00 12.65 12.65 12.68 -0.25 12.65 13.15
2021-01-15 FIRSTROCKUSD 0.12 0.06 USD 0.0012 5,000 0.09 0.09 0.09 0.09 0.01 0.08 0.09
2021-01-15 CABROKERS 2.85 1.60 0 0.00 0.00 1.80 1.80 0.00 1.72 1.86
2021-01-15 TJH 1.41 1.00 871,930 1.34 1.27 1.30 1.30 -0.01 1.30 1.31
2021-01-15 TJH 0.01 0.01 100,281 0.01 0.01 0.01 0.01 -0.00 0.01 0.01
2021-01-15 TOKI 0.00 0.00 0 0.00 0.00 0.01 0.01 0.00 0.00 0.00
2021-01-15 CWJDEFERREDA 4.00 1.50 0.0057 0 0.00 0.00 2.16 2.16 0.00 1.76 2.10
2021-01-15 TROPICAL 1.35 1.01 115,638 1.17 1.12 1.12 1.14 0.00 1.14 1.15
2021-01-15 TJH8.0 1.61 1.61 0 0.00 0.00 1.61 1.61 0.00 1.62 0.00
Loading...