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
($)
Closing
Ask
($)
2020-07-07 AFS 47.95 17.65 1,029 26.00 24.50 24.50 24.68 0.13 24.50 27.00
2020-07-07 BIL 100.00 44.95 830 59.00 56.40 59.00 57.77 0.29 56.53 59.00
2020-07-07 BRG 20.60 9.50 5,037 13.99 13.00 13.99 13.98 0.98 13.00 13.99
2020-07-07 BPOW 16.30 3.00 2,690 3.80 3.80 3.80 3.80 -0.05 3.80 3.88
2020-07-07 CHL 12.00 5.10 2,150 7.00 6.90 7.00 6.95 0.55 7.00 7.80
2020-07-07 CCC 89.99 35.00 313,005 49.20 43.67 47.90 46.97 -2.46 44.01 49.20
2020-07-07 CAR 9.54 5.80 612,654 6.50 6.35 6.50 6.47 -0.02 6.44 6.50
2020-07-07 CBNY 0.14 0.07 400 0.11 0.11 0.11 0.11 -0.02 0.11 0.13
2020-07-07 DCOVE 12.05 6.00 2 8.00 8.00 8.00 8.00 0.00 7.67 8.00
2020-07-07 1834 1.26 0.71 500 1.02 1.02 1.02 1.02 0.07 0.88 1.02
2020-07-07 GK 79.99 50.51 420,726 56.00 55.00 55.00 55.02 -1.22 54.00 56.00
2020-07-07 HONBUN 9.90 4.00 5,820 5.60 5.55 5.55 5.60 -0.01 5.55 5.59
2020-07-07 JBG 43.63 21.00 8,990 28.45 26.54 28.26 26.99 -1.27 27.00 28.45
2020-07-07 JP 31.19 15.00 39,348 23.75 22.50 22.50 22.95 -0.78 22.52 24.00
2020-07-07 JPS5C 0.00 0.00 0 0.00 0.00 0.38 0.38 0.00 0.44 0.00
2020-07-07 JPS5D 0.00 0.00 0 0.00 0.00 0.38 0.38 0.00 0.45 0.00
2020-07-07 JPS6 0.00 0.00 0 0.00 0.00 0.44 0.44 0.00 0.52 0.00
2020-07-07 JPS7 0.00 0.00 0 0.00 0.00 0.48 0.48 0.00 0.56 0.00
2020-07-07 JAMT 9.00 3.26 126,085 4.98 4.70 4.90 4.77 -0.13 4.70 4.98
2020-07-07 KPREIT 8.10 4.50 100 7.49 7.49 7.49 7.49 0.11 6.10 7.49
2020-07-07 KW 73.00 36.00 9,099 56.30 50.00 53.50 52.60 -1.71 53.36 55.50
2020-07-07 LASD 4.00 1.90 216,327 3.07 3.00 3.07 3.06 -0.01 2.93 3.08
2020-07-07 LASF 7.00 1.90 13,100 2.55 2.50 2.50 2.50 0.02 2.50 2.55
2020-07-07 LASM 6.50 2.50 11,367 3.90 3.72 3.90 3.82 -0.05 3.72 3.90
2020-07-07 MIL 10.14 4.75 15,116 5.98 5.70 5.85 5.74 -0.24 5.65 5.85
2020-07-07 PAL 2,900.00 1,100.00 20 1,790.00 1,790.00 1,790.00 1,790.00 136.34 1,601.00 1,790.00
2020-07-07 PJAM 106.00 66.01 10,829 74.01 73.00 73.00 73.28 -0.74 70.05 73.00
2020-07-07 PULS 4.45 0.82 536,713 3.65 3.30 3.59 3.51 -0.14 3.35 3.57
2020-07-07 RJR 2.58 1.00 82,000 1.30 1.29 1.30 1.30 0.00 1.29 1.30
2020-07-07 SALF 38.25 24.50 0 0.00 0.00 25.00 26.91 0.00 27.00 30.98
2020-07-07 SGJ 62.40 35.00 54,112 45.00 43.02 45.00 43.64 -0.35 43.65 45.00
2020-07-07 SEP 70.00 30.00 1,302 51.90 50.22 50.22 51.79 1.53 51.00 51.90
2020-07-07 SVL 34.32 11.72 442,199 15.50 15.00 15.40 15.12 -0.25 15.40 15.42
2020-07-07 PROVEN 0.37 0.18 49,500 0.24 0.23 0.24 0.23 -0.00 0.23 0.24
2020-07-07 AMG 2.50 1.30 25,295 1.63 1.51 1.51 1.54 -0.09 1.50 1.50
2020-07-07 CPJ 5.30 2.00 274,977 2.50 2.38 2.50 2.43 0.07 2.39 2.50
2020-07-07 GENAC 9.00 3.89 82,050 6.84 6.50 6.60 6.65 0.15 6.33 6.84
2020-07-07 KLE 2.80 1.20 0 0.00 0.00 1.80 1.80 0.00 1.50 1.79
2020-07-07 PURITY 2.50 1.23 700 1.51 1.51 1.51 1.51 -0.19 1.51 1.70
2020-07-07 PTL 2.40 1.40 0 0.00 0.00 2.00 2.00 0.00 1.95 2.00
2020-07-07 KREMI 5.56 1.82 3,113 2.80 2.80 2.80 2.80 0.10 2.61 2.80
2020-07-07 JSE 40.01 15.00 105,176 21.94 21.50 21.50 21.50 -0.04 21.50 21.60
2020-07-07 EPLY 18.45 10.10 122 17.20 17.20 17.20 17.20 0.67 15.20 17.39
2020-07-07 CFF 20.00 8.00 0 0.00 0.00 14.00 14.00 0.00 10.00 13.70
2020-07-07 JPS9.5 0.00 0.00 0 0.00 0.00 1,302.00 1,302.00 0.00 1,400.00 0.00
2020-07-07 XFUND 13.00 5.80 1,332 8.29 8.29 8.29 8.29 0.54 7.75 8.29
2020-07-07 DTL 3.00 1.40 20,002 2.39 2.28 2.39 2.30 0.12 2.19 2.38
2020-07-07 SJ 84.98 37.50 87,105 48.25 46.01 46.01 46.10 -0.20 46.01 47.90
2020-07-07 MDS 9.00 5.00 1,353 6.75 6.75 6.75 6.75 -0.01 6.41 6.75
2020-07-07 KEX 12.90 5.00 6,250 7.90 7.20 7.90 7.89 0.35 7.01 7.90
2020-07-07 MTL 0.36 0.16 0 0.00 0.00 0.16 0.16 0.00 0.14 0.16
2020-07-07 SIL 3.99 2.20 6,594 2.85 2.85 2.85 2.85 0.02 2.70 2.85
2020-07-07 138SL 9.48 2.85 0 0.00 0.00 6.30 6.30 0.00 6.30 6.80
2020-07-07 138SLVR 6.00 5.00 0 0.00 0.00 5.20 5.20 0.00 5.20 5.50
2020-07-07 JMMBGL 55.07 30.01 * 67,277 31.99 30.01 31.99 30.32 -0.87 30.30 31.99
2020-07-07 PROVEN 55.00 31.05 1,637 34.00 33.00 33.95 33.45 0.64 32.85 33.95
2020-07-07 CAC 16.00 7.39 0 0.00 0.00 8.00 8.00 0.00 7.93 12.75
2020-07-07 TTECH 8.00 3.50 200 5.20 4.90 5.20 5.05 0.35 4.90 5.20
2020-07-07 JMMBGLUSD6.00 1.12 0.99 19 1.05 1.05 1.05 1.05 0.05 1.00 1.05
2020-07-07 JMMBGLUSD5.75 1.50 1.50 0 0.00 0.00 1.50 1.50 0.00 1.50 0.00
2020-07-07 JMMBGL7.50 1.00 0.55 1,250 0.75 0.75 0.75 0.75 0.00 0.65 0.75
2020-07-07 JMMBGL7.25 1.90 1.45 0 0.00 0.00 1.61 1.61 0.00 1.80 0.00
2020-07-07 SIL 0.05 0.02 0 0.00 0.00 0.02 0.02 0.00 0.02 0.03
2020-07-07 ROC 4.96 2.00 0 0.00 0.00 3.00 3.00 0.00 2.45 3.72
2020-07-07 JETCON 2.50 0.65 205,000 0.99 0.94 0.99 0.99 0.06 0.95 1.01
2020-07-07 ISP 33.00 11.50 1 15.98 15.98 15.98 15.98 3.21 13.00 15.00
2020-07-07 KEY 11.50 2.00 11,730 5.00 5.00 5.00 5.00 0.05 4.95 5.14
2020-07-07 PJX 11.00 7.00 233,063 9.00 7.90 8.00 7.97 0.07 7.50 9.00
2020-07-07 EPLY8.25 6.50 5.00 0 0.00 0.00 5.00 5.00 0.00 5.75 0.00
2020-07-07 MEEG 8.00 3.20 1,000 4.08 4.08 4.08 4.08 0.01 4.07 4.08
2020-07-07 NCBFG 249.00 130.00 393,783 137.99 130.00 134.10 134.41 1.89 132.00 134.00
2020-07-07 CAB11A 0.00 0.00 0 0.00 0.00 1,000.00 1,000.00 0.00 0.00 0.00
2020-07-07 CAB11B 0.00 0.00 0 0.00 0.00 1,000,000.00 1,000,000.00 0.00 0.00 0.00
2020-07-07 ECL 7.50 2.85 8,000 4.35 4.20 4.35 4.33 0.09 4.01 4.35
2020-07-07 SOS 17.00 5.50 0 0.00 0.00 5.98 5.98 0.00 5.80 5.98
2020-07-07 PBS 0.77 0.50 0 0.00 0.00 0.68 0.55 0.00 0.45 0.00
2020-07-07 PBS9.75 108.00 80.00 0 0.00 0.00 104.00 104.00 0.00 80.01 104.00
2020-07-07 SBJPSB 0.00 0.00 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00
2020-07-07 FOSRICH 6.05 2.00 69,520 3.90 3.51 3.90 3.55 -0.21 3.51 3.90
2020-07-07 GWEST 1.77 0.60 3,458 0.85 0.85 0.85 0.85 -0.02 0.85 0.89
2020-07-07 WISYNCO 30.00 11.50 34,252 18.00 17.70 17.70 17.87 -0.01 17.70 17.99
2020-07-07 VMIL 13.99 4.66 171,401 7.70 7.00 7.68 7.19 -0.29 7.02 7.68
2020-07-07 ELITE 7.50 2.07 3,000 3.88 3.75 3.75 3.77 -0.11 3.88 4.35
2020-07-07 EPLY5.00 1.00 0.98 USD 0.0170 0 0.00 0.00 1.00 1.00 0.00 0.98 1.00
2020-07-07 EPLY8.75 6.50 6.00 0 0.00 0.00 6.50 6.50 0.00 4.00 0.00
2020-07-07 DTL9 2.20 1.40 5,591 1.80 1.80 1.80 1.80 0.00 1.71 0.00
2020-07-07 JMMBGL5.50NC 2.00 2.00 0 0.00 0.00 2.00 2.00 0.00 2.05 0.00
2020-07-07 JMMBGL5.75C 2.32 1.72 0 0.00 0.00 2.32 2.32 0.00 2.31 2.32
2020-07-07 JMMBGL7.00NC 2.00 1.50 0 0.00 0.00 1.68 1.68 0.00 0.00 1.70
2020-07-07 JMMBGL7.25C 2.11 1.20 0 0.00 0.00 1.65 1.28 0.00 1.47 1.59
2020-07-07 CAC9.50 1.20 0.80 0 0.00 0.00 1.16 1.16 0.00 1.15 1.20
2020-07-07 SCIJMD 0.23 0.13 9,820 0.15 0.13 0.13 0.14 0.01 0.13 0.15
2020-07-07 SCIJMD 30.00 14.50 14,778 16.14 15.81 15.81 16.03 0.14 15.80 15.81
2020-07-07 SCIUSD 0.13 0.12 0 0.00 0.00 0.13 0.13 0.00 0.00 0.19
2020-07-07 SCIUSD 13.06 13.06 0.0029 0 0.00 0.00 13.06 13.06 0.00 0.00 0.00
2020-07-07 EFRESH 2.00 0.50 87,587 0.77 0.77 0.77 0.77 0.00 0.76 0.77
2020-07-07 MJE 14.50 5.48 0 0.00 0.00 9.40 9.40 0.00 8.50 9.39
2020-07-07 INDIES 4.00 1.25 2,467,439 3.05 2.75 2.94 2.92 0.07 2.86 2.97
2020-07-07 SML 6.30 4.20 0 0.00 0.00 5.20 4.91 0.00 4.90 5.12
2020-07-07 SSLVC 1.70 0.70 0 0.00 0.00 0.78 0.78 0.00 0.78 0.90
2020-07-07 EPLY7.50 6.70 4.60 0 0.00 0.00 6.04 6.04 0.00 0.00 0.00
2020-07-07 FTNA 9.00 3.50 699,085 5.15 5.00 5.05 5.03 -0.12 5.00 5.15
2020-07-07 MPCCEL 275.00 126.00 100 172.00 172.00 172.00 172.00 4.02 155.00 172.00
2020-07-07 MPCCEL 0.00 0.00 0 0.00 0.00 1.00 1.00 0.00 1.00 0.00
2020-07-07 ELMIC 2.01 1.95 155 1.95 1.95 1.95 1.95 0.00 1.95 1.97
2020-07-07 MTL 32.21 32.21 0 0.00 0.00 32.21 32.21 0.00 33.00 0.00
2020-07-07 ICREATE 0.92 0.40 43 0.55 0.55 0.55 0.55 0.03 0.53 0.55
2020-07-07 JMMB7.50 0.00 0.00 0 0.00 0.00 1.00 1.00 0.00 1.01 0.00
2020-07-07 JMMBUS6.00 0.00 0.00 0 0.00 0.00 1.00 1.02 0.00 0.00 0.00
2020-07-07 PTL8.75 2.20 2.00 0 0.00 0.00 2.00 2.00 0.00 1.71 0.00
2020-07-07 WIG 1.15 0.50 1,614,320 0.80 0.77 0.80 0.79 0.02 0.77 0.80
2020-07-07 LAB 4.51 1.30 15,459 2.60 2.60 2.60 2.60 0.00 2.55 2.65
2020-07-07 SELECTF 1.98 0.58 4,814,927 0.70 0.60 0.70 0.66 -0.01 0.69 0.70
2020-07-07 CPFV 50.00 30.00 6,240 44.00 43.75 44.00 43.87 0.91 44.00 47.41
2020-07-07 QWI 1.69 0.55 32,068 0.76 0.72 0.76 0.73 -0.02 0.72 0.76
2020-07-07 MAILPAC 2.60 1.20 17,100,452 2.23 1.88 1.88 1.91 -0.23 1.86 2.16
2020-07-07 LUMBER 2.67 1.00 94,866 1.07 1.05 1.07 1.06 -0.04 1.06 1.07
2020-07-07 SELECTMD 1.16 0.46 70,279 0.83 0.81 0.81 0.82 0.00 0.81 0.83
2020-07-07 FIRSTROCKJMD 18.49 8.50 12,623 14.99 12.81 13.05 13.02 -1.09 13.00 14.99
2020-07-07 FIRSTROCKUSD 0.12 0.06 1,000 0.09 0.09 0.09 0.09 -0.00 0.09 0.10
2020-07-07 CABROKERS 2.85 1.60 1,750 2.23 2.23 2.23 2.23 -0.01 2.07 2.23
2020-07-07 TJH 1.41 1.00 6,102,269 1.41 1.36 1.40 1.39 0.03 1.40 1.41
2020-07-07 TJH 0.01 0.01 0 0.00 0.00 0.01 0.01 0.00 0.01 0.01
2020-07-07 TOKI 0.00 0.00 0 0.00 0.00 0.01 0.01 0.00 0.01 0.00
Loading...