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
($)
Closing
Ask
($)
2020-03-31 AFS 48.00 17.65 18,818 26.00 22.98 26.00 24.95 3.69 19.51 28.94
2020-03-31 BIL 100.00 36.80 6,970,721 59.00 56.80 59.00 58.97 4.18 59.00 59.98
2020-03-31 BRG 21.00 9.50 9,960 11.04 11.04 11.04 11.04 0.18 10.83 11.04
2020-03-31 BPOW 16.30 3.00 10,020 4.00 4.00 4.00 4.00 0.00 3.75 4.00
2020-03-31 CHL 12.00 5.10 400 5.70 5.70 5.70 5.70 -0.30 5.50 6.00
2020-03-31 CCC 100.00 35.00 70,198 45.50 41.00 45.50 44.46 4.64 45.87 46.00
2020-03-31 CAR 9.91 5.80 275,137 6.74 6.40 6.74 6.61 0.09 6.74 6.75
2020-03-31 CBNY 0.14 0.07 191,079 0.08 0.08 0.08 0.08 0.00 0.07 0.08
2020-03-31 DCOVE 14.00 6.00 0 0.00 0.00 6.50 6.04 0.00 7.74 7.75
2020-03-31 1834 1.26 0.75 7,820 0.93 0.93 0.93 0.93 0.00 0.85 1.00
2020-03-31 GK 79.99 50.51 261,243 60.00 54.90 60.00 58.54 3.66 57.95 58.00
2020-03-31 HONBUN 9.90 3.70 43,393 6.50 6.00 6.50 6.18 0.18 6.50 6.67
2020-03-31 JBG 43.63 21.00 87,050 34.00 28.50 30.00 30.50 1.86 29.00 33.50
2020-03-31 JP 31.19 15.00 163,786 24.00 18.45 23.00 21.33 2.90 23.70 23.75
2020-03-31 JPS5C 0.00 0.00 0 0.00 0.00 0.00 0.38 0.00 0.43 0.00
2020-03-31 JPS5D 0.00 0.00 0 0.00 0.00 0.00 0.38 0.00 0.43 0.00
2020-03-31 JPS6 0.00 0.00 0 0.00 0.00 0.00 0.44 0.00 0.00 0.00
2020-03-31 JPS7 0.00 0.00 0 0.00 0.00 0.00 0.48 0.00 0.53 0.00
2020-03-31 JAMT 9.00 3.00 412,616 4.00 3.96 4.00 4.00 0.04 3.99 4.00
2020-03-31 KPREIT 8.45 4.87 1,800 6.20 6.20 6.20 6.20 0.00 6.00 6.20
2020-03-31 KW 73.00 42.00 4,795 42.91 42.50 42.91 42.89 0.23 42.50 42.91
2020-03-31 LASD 4.00 1.90 6,064 2.98 2.97 2.98 2.98 0.02 2.97 2.98
2020-03-31 LASF 7.00 1.90 98,998 2.95 2.56 2.95 2.61 0.05 2.60 3.25
2020-03-31 LASM 6.50 2.50 119,295 3.25 2.91 3.18 2.99 0.06 3.20 3.35
2020-03-31 MIL 10.14 4.75 228,852 6.00 5.35 5.55 5.64 -0.02 5.55 5.66
2020-03-31 PAL 2,900.00 1,250.00 0 0.00 0.00 2,789.00 2,789.00 0.00 1.00 5,000.00
2020-03-31 PJAM 110.60 73.00 54,643 79.00 77.00 79.00 77.50 -0.11 78.90 79.00
2020-03-31 PULS 13.00 2.00 17,162,610 3.46 3.00 3.45 3.24 0.41 3.45 3.46
2020-03-31 RJR 2.58 1.00 548,463 1.25 1.21 1.21 1.24 0.00 1.21 1.22
2020-03-31 SALF 38.25 25.00 20,327 29.00 27.00 29.00 28.37 3.37 29.00 30.00
2020-03-31 SGJ 62.40 35.00 155,932 48.00 45.50 47.99 46.71 1.59 47.98 47.99
2020-03-31 SEP 70.00 30.00 51,191 47.00 41.00 47.00 45.67 5.91 47.10 48.00
2020-03-31 SVL 34.32 11.72 177,935 14.00 13.00 13.00 13.57 0.02 13.00 14.00
2020-03-31 Proven 0.37 0.20 186,681 0.27 0.25 0.27 0.26 0.01 0.28 0.28
2020-03-31 AMG 2.50 1.30 0 0.00 0.00 1.65 1.65 0.00 1.53 1.65
2020-03-31 CPJ 5.30 2.00 10,368,364 2.50 2.00 2.32 2.22 -0.10 2.31 2.32
2020-03-31 GENAC 9.00 3.89 36,117 5.72 4.60 5.72 5.01 -0.71 4.71 5.72
2020-03-31 KLE 2.80 1.20 880 1.45 1.45 1.45 1.45 0.20 1.25 3.00
2020-03-31 PURITY 2.50 1.23 99,000 1.35 1.35 1.35 1.35 -0.20 1.30 1.80
2020-03-31 PTL 2.50 1.40 249 1.94 1.94 1.94 1.94 -0.04 1.95 1.98
2020-03-31 KREMI 6.00 2.10 1,950 2.80 2.80 2.80 2.80 0.03 2.21 2.80
2020-03-31 JSE 40.01 15.00 267,697 23.95 19.16 23.50 21.60 2.48 23.20 23.50
2020-03-31 EPLY 20.00 10.10 0 0.00 0.00 12.50 12.05 0.00 12.50 16.00
2020-03-31 CFF 20.50 9.00 60,122 10.50 10.10 10.50 10.44 1.44 7.80 16.00
2020-03-31 JPS9.5 1,302.00 1,302.00 0 0.00 0.00 0.00 1,302.00 0.00 0.00 0.00
2020-03-31 XFUND 13.00 5.80 10,839 7.71 7.50 7.71 7.58 0.11 7.75 7.99
2020-03-31 DTL 3.00 1.40 161,833 1.85 1.80 1.85 1.83 -0.02 1.47 1.90
2020-03-31 SJ 84.98 37.10 341,368 52.40 40.38 52.40 47.95 2.36 52.40 55.00
2020-03-31 MDS 9.00 5.00 4,500 6.53 6.51 6.51 6.52 0.01 6.50 6.55
2020-03-31 KEX 13.00 5.00 2 8.65 8.60 8.65 8.63 1.15 8.62 9.99
2020-03-31 MTL 0.36 0.20 0 0.00 0.00 0.24 0.24 0.00 0.10 0.24
2020-03-31 SIL 3.99 2.20 16,677 2.90 2.82 2.90 2.88 0.05 2.82 2.90
2020-03-31 138SL 9.48 2.85 6,000 5.65 5.65 5.65 5.65 0.15 5.25 6.01
2020-03-31 138SLVR 6.00 5.00 0 0.00 0.00 5.00 5.00 0.00 5.00 5.80
2020-03-31 JMMBGL 55.07 29.90 2,521,461 39.98 35.01 39.98 38.01 1.94 39.98 39.99
2020-03-31 ProvenJA 55.00 30.00 36,309 35.94 35.00 35.00 35.52 0.11 34.25 35.00
2020-03-31 CAC 16.00 9.00 0 0.00 0.00 10.00 10.00 0.00 10.00 12.50
2020-03-31 TTECH 8.00 3.50 11,815 4.25 3.80 4.25 4.24 -0.01 4.00 4.25
2020-03-31 JMMBGLUSD6.00 1.09 0.99 0 0.00 0.00 1.00 1.00 0.00 0.99 1.02
2020-03-31 JMMBGLUSD5.75 1.50 1.50 0 0.00 0.00 1.50 1.50 0.00 1.51 0.00
2020-03-31 JMMBGL7.50 1.00 0.60 0 0.00 0.00 0.69 0.69 0.00 0.68 0.70
2020-03-31 JMMBGL7.25 1.70 1.45 0 0.00 0.00 1.70 1.70 0.00 1.90 0.00
2020-03-31 SILUS 0.05 0.02 0 0.00 0.00 0.02 0.02 0.00 0.02 0.03
2020-03-31 ROC 4.96 2.00 10,658 3.00 3.00 3.00 3.00 -0.45 2.50 3.00
2020-03-31 JETCON 3.09 0.95 0 0.00 0.00 1.10 1.05 0.00 1.00 1.10
2020-03-31 ISP 33.00 11.20 0 0.00 0.00 13.50 13.50 0.00 13.50 16.00
2020-03-31 KEY 3.90 2.00 0 0.00 0.00 2.30 2.30 0.00 2.50 3.00
2020-03-31 PJX 11.00 7.00 276 7.30 7.30 7.30 7.30 -0.38 7.35 8.00
2020-03-31 EPLY8.25 6.50 5.00 0 0.00 0.00 5.00 5.00 0.00 4.50 0.00
2020-03-31 MEEG 8.00 3.20 700 4.52 4.52 4.52 4.52 0.02 5.10 5.51
2020-03-31 NCBFG 249.00 135.00 73,532 150.00 147.00 150.00 149.25 1.21 147.00 154.50
2020-03-31 CAB11A 0.00 0.00 0 0.00 0.00 0.00 1,000.00 0.00 0.00 0.00
2020-03-31 CAB11B 0.00 0.00 0 0.00 0.00 0.00 1,000,000.00 0.00 0.00 0.00
2020-03-31 ECL 8.00 2.85 72,781 3.19 3.13 3.13 3.14 0.01 3.05 3.13
2020-03-31 SOS 17.00 5.50 0 0.00 0.00 5.70 5.83 0.00 6.50 7.00
2020-03-31 PBS 0.77 0.50 0 0.00 0.00 0.77 0.77 0.00 0.87 0.00
2020-03-31 PBS9.75 108.00 80.00 9,700 105.00 105.00 105.00 105.00 0.00 108.00 0.00
2020-03-31 SBJPSB 0.00 0.00 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00
2020-03-31 FOSRICH 6.50 2.00 19,700 2.90 2.60 2.89 2.68 0.10 2.70 2.89
2020-03-31 GWEST 1.77 0.60 2,000 0.80 0.80 0.80 0.80 0.00 0.81 1.03
2020-03-31 WISYNCO 30.00 11.01 501,240 14.69 13.30 14.69 14.07 0.80 14.40 14.50
2020-03-31 VMIL 13.99 3.69 560,714 7.00 6.50 7.00 6.62 0.16 7.00 7.50
2020-03-31 ELITE 7.50 2.07 34,433 3.30 3.00 3.30 3.04 0.25 3.30 3.47
2020-03-31 EPLY5.00 0.98 0.98 0 0.00 0.00 0.00 0.98 0.00 0.98 1.00
2020-03-31 EPLY8.75 6.50 5.80 0 0.00 0.00 6.00 6.00 0.00 0.00 0.00
2020-03-31 DTL9 2.20 1.50 0 0.00 0.00 1.80 1.80 0.00 0.00 1.65
2020-03-31 JMMBGL5.50NC 2.00 2.00 0 0.00 0.00 0.00 2.00 0.00 0.00 0.00
2020-03-31 JMMBGL5.75C 2.15 1.72 275 2.13 2.13 2.13 2.13 0.01 2.12 2.13
2020-03-31 JMMBGL7.00NC 2.00 1.80 0 0.00 0.00 2.00 1.99 0.00 0.00 2.00
2020-03-31 JMMBGL7.25C 2.11 1.69 80,000 2.00 1.90 2.00 1.94 0.24 1.75 2.00
2020-03-31 CAC9.50 1.30 0.80 0 0.00 0.00 1.00 1.00 0.00 0.80 1.00
2020-03-31 SCIJA 13.06 13.06 0 0.00 0.00 13.06 13.06 0.00 0.00 0.00
2020-03-31 SCIJMD 30.00 10.90 154,566 18.00 16.80 18.00 17.16 0.42 18.00 18.50
2020-03-31 SCIUS 0.13 0.13 0 0.00 0.00 0.13 0.13 0.00 0.00 0.19
2020-03-31 SCIUSD 0.22 0.09 2,467 0.12 0.12 0.12 0.12 0.00 0.12 0.13
2020-03-31 EFRESH 2.00 0.50 23,015 0.77 0.61 0.77 0.62 0.04 0.62 0.90
2020-03-31 MJE 14.50 5.48 16,911 7.80 6.50 7.72 6.63 0.11 7.10 8.00
2020-03-31 INDIES 4.00 1.25 170,125 2.56 2.01 2.45 2.24 0.27 2.55 2.60
2020-03-31 SML 6.30 4.20 16,615 5.75 5.64 5.75 5.67 1.06 5.89 6.00
2020-03-31 SSLVC 1.70 1.00 0 0.00 0.00 1.00 1.00 0.00 0.55 1.04
2020-03-31 EPLY7.50 6.30 4.60 0 0.00 0.00 6.05 6.05 0.00 6.05 0.00
2020-03-31 FTNA 9.00 3.50 758,475 5.01 4.80 4.99 4.99 0.17 4.98 4.99
2020-03-31 MPCCEL 275.00 126.00 0 0.00 0.00 135.00 135.00 0.00 131.00 147.00
2020-03-31 MPCCELUS 0.00 0.00 0 0.00 0.00 1.00 1.00 0.00 0.00 0.00
2020-03-31 ELMIC 2.01 1.99 197 1.99 1.99 1.99 1.99 -0.02 0.00 1.95
2020-03-31 MTLJA 0.00 0.00 0 0.00 0.00 32.21 32.21 0.00 0.00 0.00
2020-03-31 ICREATE 1.10 0.44 400 0.51 0.51 0.51 0.51 0.01 0.51 0.60
2020-03-31 JMMB7.50 0.00 0.00 0 0.00 0.00 0.00 1.00 0.00 0.65 0.00
2020-03-31 JMMBUS6.00 0.00 0.00 0 0.00 0.00 0.00 1.02 0.00 0.00 0.00
2020-03-31 PTL8.75 2.20 2.00 0 0.00 0.00 2.00 2.00 0.00 0.00 0.00
2020-03-31 WIG 1.15 0.50 6,899,090 0.72 0.66 0.70 0.70 0.02 0.67 0.70
2020-03-31 LAB 4.51 1.30 131,091 2.28 1.87 2.28 2.12 0.23 2.20 2.28
2020-03-31 SELECTF 1.98 0.58 1,147,703 0.80 0.74 0.75 0.77 0.04 0.73 0.75
2020-03-31 CPFV 50.00 30.00 4,500 39.50 34.00 39.50 38.89 -1.11 39.00 39.50
2020-03-31 QWI 1.69 0.55 489,093 0.83 0.77 0.83 0.81 0.05 0.83 0.84
2020-03-31 FIRSTROCKJMD 18.49 8.50 6,650 10.00 9.96 9.99 9.99 -0.03 9.50 9.99
2020-03-31 FIRSTROCKUSD 0.12 0.06 4,045 0.10 0.08 0.08 0.09 0.02 0.08 0.10
2020-03-31 CABROKERS 2.53 1.60 86,765 2.30 2.04 2.11 2.13 0.09 2.11 2.30
2020-03-31 TJH 1.39 1.00 6,099,809 1.36 1.35 1.35 1.35 0.02 1.35 1.36
2020-03-31 TJHUSD 0.01 0.01 7,255,177 0.01 0.01 0.01 0.01 0.00 0.01 0.01
Loading...