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
($)
Closing
Ask
($)
2020-09-18 AFS 45.00 17.65 0.8700 0.1000 4,740 25.00 22.00 22.00 22.07 0.41 22.00 25.00
2020-09-18 BIL 90.00 45.00 2.1970 13,701 59.99 58.00 59.00 58.14 -1.60 58.01 59.90
2020-09-18 BRG 20.00 9.50 0.3070 0 0.00 0.00 12.70 12.11 0.00 12.01 12.50
2020-09-18 BPOW 10.50 3.00 0.0200 100 3.59 3.59 3.59 3.59 0.30 3.20 3.59
2020-09-18 CHL 11.00 5.10 0.2400 0.1000 1,000 6.16 6.16 6.16 6.16 -0.98 6.15 7.50
2020-09-18 CCC 85.00 35.00 313 49.15 49.15 49.15 49.15 1.44 45.01 49.08
2020-09-18 CAR 9.54 5.80 0.6700 0.1500 52,032 6.50 6.48 6.48 6.50 0.01 6.48 6.50
2020-09-18 CBNY 0.18 0.07 4,000 0.17 0.17 0.17 0.17 -0.01 0.16 0.17
2020-09-18 DCOVE 12.00 5.51 0.6000 0.3000 100 7.00 7.00 7.00 7.00 0.00 6.90 7.00
2020-09-18 1834 1.26 0.71 0.0800 0 0.00 0.00 0.93 0.93 0.00 0.92 0.93
2020-09-18 GK 79.99 50.51 1.5500 0.4000 9,807 57.00 56.92 57.00 56.98 -0.02 56.95 57.00
2020-09-18 HONBUN 9.90 4.00 0.0600 0.0500 2,200 5.00 4.73 5.00 4.98 -0.11 4.74 5.00
2020-09-18 JBG 41.00 21.00 0.3900 0.1800 13,590 26.00 25.50 26.00 25.79 0.36 25.00 26.00
2020-09-18 JP 28.50 15.00 0.1500 0 0.00 0.00 20.00 20.05 0.00 19.50 20.75
2020-09-18 JPS5C 0.00 0.00 0.1000 0.0250 0 0.00 0.00 0.38 0.38 0.00 0.44 0.00
2020-09-18 JPS5D 0.00 0.00 0.1000 0.0250 0 0.00 0.00 0.38 0.38 0.00 0.46 0.00
2020-09-18 JPS6 0.00 0.00 0.1200 0.0300 0 0.00 0.00 0.44 0.44 0.00 0.00 0.00
2020-09-18 JPS7 0.55 0.55 0.1400 0.0350 0 0.00 0.00 0.55 0.55 0.00 0.63 0.00
2020-09-18 JAMT 8.50 3.26 0.0600 8,324 4.68 4.55 4.55 4.60 0.05 4.30 4.67
2020-09-18 KPREIT 8.00 4.50 0.0014 0 0.00 0.00 6.30 6.30 0.00 6.30 7.50
2020-09-18 KW 73.00 36.00 0.4800 0.3100 4,004,829 50.00 45.00 46.00 45.50 -4.50 46.00 49.00
2020-09-18 LASD 4.00 1.90 0.0430 48,120 3.00 3.00 3.00 3.00 -0.07 3.00 3.07
2020-09-18 LASF 5.30 1.90 19,300 2.10 2.10 2.10 2.10 -0.01 2.08 2.12
2020-09-18 LASM 5.69 2.50 0.0611 49,975 3.52 3.52 3.52 3.52 -0.04 3.51 3.67
2020-09-18 MIL 10.14 4.75 16,500 5.35 5.17 5.17 5.23 -0.37 5.17 5.50
2020-09-18 PAL 2,900.00 1,100.00 13 1,620.00 1,495.00 1,495.00 1,523.85 -96.15 1,270.00 1,620.00
2020-09-18 PJAM 105.00 60.03 1.0600 0.5250 1,700 70.98 70.00 70.00 70.08 0.01 70.00 70.30
2020-09-18 PULS 4.68 0.93 0.0180 0.0200 2,576,674 4.40 3.95 4.04 4.33 0.25 4.06 4.30
2020-09-18 RJR 2.25 1.07 486,468 1.22 1.22 1.22 1.22 0.01 1.20 1.22
2020-09-18 SALF 37.50 24.50 1.1500 0 0.00 0.00 27.99 27.99 0.00 27.50 27.99
2020-09-18 SGJ 62.40 35.00 4.7200 1.1000 47,493 52.00 47.50 50.00 50.78 3.61 50.00 51.95
2020-09-18 SEP 59.00 30.00 0.9500 0.5000 2,229 55.50 53.50 55.00 54.41 -1.48 53.50 55.00
2020-09-18 SVL 28.00 11.72 0.7700 0.2000 375,748 14.00 13.50 14.00 13.66 -0.30 13.51 14.00
2020-09-18 PROVEN 0.37 0.18 USD 0.0105 USD 0.0032 606 0.28 0.28 0.28 0.28 0.01 0.27 0.28
2020-09-18 AMG 2.35 1.15 600 1.79 1.79 1.79 1.79 -0.01 1.57 1.79
2020-09-18 CPJ 5.30 2.00 500 2.35 2.35 2.35 2.35 0.03 2.32 2.36
2020-09-18 GENAC 9.00 3.89 70,442 7.00 6.20 7.00 6.73 0.51 6.40 7.05
2020-09-18 KLE 2.80 1.20 0 0.00 0.00 1.36 1.36 0.00 1.36 1.77
2020-09-18 PURITY 2.00 1.22 3,513 1.49 1.49 1.49 1.49 0.14 1.37 1.49
2020-09-18 PTL 2.40 1.30 0 0.00 0.00 1.30 1.33 0.00 1.41 1.70
2020-09-18 KREMI 5.60 1.82 0.0480 5 4.30 4.30 4.30 4.30 0.02 3.85 4.40
2020-09-18 JSE 35.00 15.00 0.4000 0.3700 17,637 18.95 18.00 18.75 18.39 -0.61 18.10 19.50
2020-09-18 EPLY 25.00 10.10 0.4716 0.5700 746 24.50 24.00 24.00 24.08 0.08 24.00 25.00
2020-09-18 CFF 22.50 8.00 0.2500 0 0.00 0.00 17.04 17.43 0.00 17.05 18.20
2020-09-18 JPS9.5 0.00 0.00 0.7105 0 0.00 0.00 1,302.00 1,302.00 0.00 1,497.30 0.00
2020-09-18 XFUND 11.90 5.80 329 7.90 7.90 7.90 7.90 0.00 7.75 7.90
2020-09-18 DTL 3.10 1.40 0.0100 0 0.00 0.00 2.90 2.73 0.00 2.58 2.79
2020-09-18 SJ 80.00 34.00 1.4400 0.4000 35,333 45.00 44.15 44.30 44.37 -0.37 44.15 44.90
2020-09-18 MDS 8.80 4.50 0.1100 961 5.14 5.14 5.14 5.14 0.11 5.10 5.14
2020-09-18 KEX 12.50 5.00 0.0800 4,334 6.90 6.90 6.90 6.90 0.05 6.80 6.90
2020-09-18 MTL 0.36 0.14 0 0.00 0.00 0.14 0.14 0.00 0.00 0.15
2020-09-18 SIL 3.60 2.20 0.0909 0.0314 3,209 3.00 3.00 3.00 3.00 0.00 3.00 3.22
2020-09-18 138SL 9.48 2.85 30 5.00 5.00 5.00 5.00 0.01 4.50 5.00
2020-09-18 138SLVR 6.88 5.00 0 0.00 0.00 5.98 5.98 0.00 5.96 0.00
2020-09-18 JMMBGL 49.00 29.01 0.4900 4,656 29.60 29.25 29.60 29.46 0.34 29.25 29.60
2020-09-18 PROVEN 55.00 31.05 0.0105 0.0032 1,631 39.14 38.50 38.50 38.58 2.10 38.00 38.50
2020-09-18 CAC 15.10 7.39 0.0350 0 0.00 0.00 11.90 11.90 0.00 7.93 14.75
2020-09-18 TTECH 7.30 3.50 0 0.00 0.00 5.80 5.80 0.00 5.75 6.00
2020-09-18 JMMBGLUSD6.00 1.15 0.99 USD 0.0800 USD 0.0301 0 0.00 0.00 1.05 1.05 0.00 1.05 1.08
2020-09-18 JMMBGLUSD5.75 1.50 1.41 USD 0.0845 USD 0.0432 0 0.00 0.00 1.41 1.41 0.00 0.00 1.50
2020-09-18 JMMBGL7.50 1.00 0.55 0.0329 0.0085 21,668 0.85 0.85 0.85 0.85 -0.01 0.80 0.90
2020-09-18 JMMBGL7.25 1.90 1.45 0.0521 0.0127 0 0.00 0.00 1.60 1.60 0.00 1.84 1.60
2020-09-18 SIL 0.05 0.02 USD 0.0909 USD 0.0314 0 0.00 0.00 0.02 0.02 0.00 0.02 0.03
2020-09-18 ROC 4.00 2.00 6,681 3.00 3.00 3.00 3.00 0.09 3.00 3.20
2020-09-18 JETCON 2.20 0.65 0.0300 2,008 0.86 0.86 0.86 0.86 0.00 0.85 0.86
2020-09-18 ISP 33.00 12.00 100 12.00 12.00 12.00 12.00 -3.00 12.00 15.85
2020-09-18 KEY 11.50 2.00 73,209 8.48 7.77 8.48 8.41 0.70 7.78 8.48
2020-09-18 PJX 11.00 7.00 0 0.00 0.00 7.02 7.17 0.00 7.20 8.50
2020-09-18 EPLY8.25 9.12 5.00 0.4950 0.1641 0 0.00 0.00 7.30 7.30 0.00 5.92 7.30
2020-09-18 MEEG 6.95 3.20 0.0900 0 0.00 0.00 3.38 3.38 0.00 3.36 3.50
2020-09-18 NCBFG 215.00 130.00 3.6000 1.0000 42,183 135.00 132.00 132.00 133.16 0.73 132.00 135.00
2020-09-18 CAB11A 0.00 0.00 0 0.00 0.00 1,000.00 1,000.00 0.00 0.00 0.00
2020-09-18 CAB11B 0.00 0.00 0 0.00 0.00 1,000,000.00 1,000,000.00 0.00 0.00 0.00
2020-09-18 ECL 7.50 2.85 0.0006 0.0005 8,156 4.34 4.20 4.30 4.21 -0.09 4.20 4.30
2020-09-18 SOS 13.00 5.20 0.1300 10 5.58 5.58 5.58 5.58 -0.02 5.50 5.60
2020-09-18 PBS 0.77 0.50 USD 0.0081 0 0.00 0.00 0.70 0.70 0.00 0.66 0.70
2020-09-18 PBS9.75 108.00 80.00 0 0.00 0.00 80.00 80.35 0.00 81.00 0.00
2020-09-18 SBJPSB 0.00 0.00 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00
2020-09-18 FOSRICH 5.30 2.00 16,662 3.95 3.65 3.95 3.68 0.01 3.65 3.95
2020-09-18 GWEST 1.25 0.56 0 0.00 0.00 0.98 0.98 0.00 0.65 0.97
2020-09-18 WISYNCO 26.00 11.50 0.1700 0.0900 25,039 16.50 15.90 16.50 16.17 0.90 16.35 16.50
2020-09-18 VMIL 13.99 5.81 0.1900 0.0300 103,666 6.19 6.00 6.00 6.02 -0.35 6.00 6.19
2020-09-18 ELITE 6.21 2.07 5,000 3.05 3.05 3.05 3.05 -0.10 3.02 3.39
2020-09-18 EPLY5.00 1.00 1.00 USD 0.0901 USD 0.0170 0 0.00 0.00 1.00 1.00 0.00 0.98 1.00
2020-09-18 EPLY8.75 8.00 6.00 0.5264 0.1740 0 0.00 0.00 7.47 7.47 0.00 8.59 0.00
2020-09-18 DTL9 2.30 1.40 0 0.00 0.00 1.90 1.90 0.00 1.90 2.05
2020-09-18 JMMBGL5.50NC 2.30 2.00 0 0.00 0.00 2.30 2.30 0.00 0.00 2.30
2020-09-18 JMMBGL5.75C 2.32 1.72 0 0.00 0.00 2.01 2.01 0.00 0.00 2.01
2020-09-18 JMMBGL7.00NC 2.00 1.50 0 0.00 0.00 1.68 1.68 0.00 0.00 1.68
2020-09-18 JMMBGL7.25C 2.11 1.20 0 0.00 0.00 1.38 1.39 0.00 1.21 1.38
2020-09-18 CAC9.50 1.20 0.80 18 1.02 1.02 1.02 1.02 0.01 1.00 1.20
2020-09-18 SCIJMD 0.22 0.12 USD 0.0042 USD 0.0029 104,750 0.14 0.12 0.12 0.13 -0.01 0.12 0.14
2020-09-18 SCIJMD 30.00 15.00 17,919 17.51 17.50 17.51 17.50 -0.48 17.50 18.00
2020-09-18 SCIUSD 0.16 0.12 USD 0.0029 0 0.00 0.00 0.13 0.13 0.00 0.00 0.00
2020-09-18 SCIUSD 13.06 13.06 0.0042 0.0029 0 0.00 0.00 13.06 13.06 0.00 0.00 0.00
2020-09-18 EFRESH 1.45 0.50 0 0.00 0.00 0.65 0.65 0.00 0.65 0.71
2020-09-18 MJE 14.50 5.48 0.0600 0 0.00 0.00 8.50 8.50 0.00 7.60 8.45
2020-09-18 INDIES 3.50 1.25 1,903 2.84 2.75 2.84 2.75 -0.08 2.75 2.84
2020-09-18 SML 6.30 4.20 100 4.62 4.62 4.62 4.62 -0.01 4.62 5.13
2020-09-18 SSLVC 1.70 0.70 0 0.00 0.00 0.70 0.70 0.00 0.55 0.75
2020-09-18 EPLY7.50 6.70 4.60 0.1504 0 0.00 0.00 6.03 6.03 0.00 6.00 0.00
2020-09-18 FTNA 8.99 3.50 32,958 4.70 4.70 4.70 4.70 0.01 4.65 4.70
2020-09-18 MPCCEL 275.00 130.00 67 155.00 155.00 155.00 155.00 0.00 135.00 155.00
2020-09-18 MPCCEL 0.00 0.00 0 0.00 0.00 1.00 1.00 0.00 1.00 0.00
2020-09-18 ELMIC 2.01 1.95 50 1.96 1.96 1.96 1.96 0.00 0.00 1.96
2020-09-18 MTL 32.21 32.21 0 0.00 0.00 32.21 32.21 0.00 0.00 0.00
2020-09-18 ICREATE 0.90 0.40 62,218 0.70 0.62 0.62 0.66 -0.02 0.60 0.62
2020-09-18 JMMB7.50 0.00 0.00 0 0.00 0.00 1.00 1.00 0.00 0.00 0.00
2020-09-18 JMMBUS6.00 0.00 0.00 USD 0.0150 0 0.00 0.00 1.00 1.02 0.00 0.00 0.00
2020-09-18 PTL8.75 2.05 2.00 0 0.00 0.00 2.00 2.00 0.00 2.30 0.00
2020-09-18 WIG 1.15 0.50 1,964,695 0.79 0.77 0.78 0.77 -0.01 0.76 0.78
2020-09-18 LAB 3.20 1.40 43,120 2.69 2.57 2.57 2.63 -0.07 2.60 2.80
2020-09-18 SELECTF 1.27 0.58 300,991 0.65 0.62 0.65 0.63 0.01 0.62 0.65
2020-09-18 CPFV 57.48 * 30.00 156 57.48 57.48 57.48 57.48 5.81 46.00 55.00
2020-09-18 QWI 1.69 0.55 41,000 0.78 0.76 0.78 0.76 0.00 0.75 0.78
2020-09-18 MAILPAC 2.60 1.20 223,047 2.08 2.05 2.08 2.06 0.01 2.06 2.08
2020-09-18 LUMBER 2.67 0.96 2,495,326 1.09 1.03 1.09 1.09 0.05 1.03 1.09
2020-09-18 SELECTMD 1.16 0.46 50,000 0.71 0.70 0.70 0.70 0.00 0.70 0.75
2020-09-18 FIRSTROCKJMD 18.49 8.50 6,461 13.30 12.45 13.00 13.00 -0.28 12.45 13.30
2020-09-18 FIRSTROCKUSD 0.12 0.06 5,000 0.09 0.09 0.09 0.09 -0.00 0.09 0.09
2020-09-18 CABROKERS 2.85 1.60 6,276 1.96 1.92 1.93 1.93 0.01 1.92 1.96
2020-09-18 TJH 1.41 1.00 1,864,714 1.23 1.22 1.22 1.22 0.00 1.22 1.23
2020-09-18 TJH 0.01 0.01 750,000 0.01 0.01 0.01 0.01 -0.00 0.01 0.01
2020-09-18 TOKI 0.00 0.00 0 0.00 0.00 0.01 0.01 0.00 0.01 0.00
2020-09-18 CWJDEFERREDA 4.00 1.55 5 1.98 1.98 1.98 1.98 0.35 1.63 1.98
Loading...