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
($)
Closing
Ask
($)
2019-06-25 138SL 5.80 1.60 0 0.00 0.00 4.00 4.00 0.00 3.67 4.10
2019-06-25 138SLVR 5.80 5.68 0 0.00 0.00 5.79 5.79 0.00 5.79 7.00
2019-06-25 1834 1.25 0.90 0.1000 119,056 1.05 1.00 1.00 1.00 -0.06 0.75 1.05
2019-06-25 AFS 53.00 36.00 0.9300 0.4800 0 0.00 0.00 43.50 43.50 0.00 43.50 47.95
2019-06-25 AMG 3.30 1.60 43,200 2.00 1.99 2.00 1.99 0.00 1.99 2.00
2019-06-25 BIL 56.00 8.00 0.8900 0.9300 12,159 44.35 44.05 44.35 44.31 2.69 44.20 44.35
2019-06-25 BPOW 7.50 3.60 0.1900 1,000 4.75 4.75 4.75 4.75 0.29 4.52 4.95
2019-06-25 BRG 24.60 17.00 0.2850 0.3070 470 18.00 17.90 18.00 17.96 -0.04 17.90 18.00
2019-06-25 CAB11A 0.00 0.00 0 0.00 0.00 0.00 1,000.00 0.00 0.00 0.00
2019-06-25 CAB11B 0.00 0.00 0 0.00 0.00 1,000,000.00 1,000,000.00 0.00 0.00 0.00
2019-06-25 CAC 20.00 8.00 0.0350 0 0.00 0.00 14.00 14.00 0.00 13.90 15.00
2019-06-25 CAC9.50 1.30 1.00 12,991 1.00 1.00 1.00 1.00 -0.12 1.00 1.15
2019-06-25 CAR 10.20 7.75 0.8700 0.3200 159,883 8.20 8.13 8.15 8.16 -0.03 8.13 8.19
2019-06-25 CBNY 0.20 0.07 74,613 0.10 0.10 0.10 0.10 0.00 0.11 0.13
2019-06-25 CCC 100.00 37.56 17,953 80.00 78.00 79.99 79.97 1.22 79.00 79.99
2019-06-25 CFF 21.00 11.00 0.2500 0 0.00 0.00 14.30 14.30 0.00 14.01 19.90
2019-06-25 CHL 15.50 9.00 0.2450 0.1200 200 10.50 10.50 10.50 10.50 1.30 9.10 10.50
2019-06-25 CPJ 7.15 4.11 58,622 4.90 4.76 4.90 4.86 0.07 4.76 4.90
2019-06-25 DCOVE 17.20 10.20 0.6000 0.2000 5,100 11.75 11.75 11.75 11.75 0.00 11.50 11.75
2019-06-25 DTL 4.00 1.37 57,558 2.64 2.55 2.59 2.58 -0.03 2.58 2.60
2019-06-25 DTL9 2.52 1.90 0 0.00 0.00 2.00 2.00 0.00 0.00 2.00
2019-06-25 ECL 9.01 6.19 0.0006 37,840 7.03 6.75 6.75 6.88 0.27 6.75 7.00
2019-06-25 EFRESH 2.50 1.00 100,000 1.45 1.40 1.40 1.41 -0.02 1.40 1.45
2019-06-25 ELITE 4.24 2.71 141 3.97 3.97 3.97 3.97 -0.02 3.95 3.97
2019-06-25 ELMIC 0.00 0.00 0 0.00 0.00 0.00 2.00 0.00 0.00 0.00
2019-06-25 EPLY 20.00 * 7.99 0.2758 0.3972 950 20.00 20.00 20.00 20.00 3.63 16.40 20.00
2019-06-25 EPLY5.00 1.00 0.97 0.0248 0 0.00 0.00 0.98 0.98 0.00 0.00 0.00
2019-06-25 EPLY7.50 6.13 6.00 0 0.00 0.00 6.00 6.00 0.00 6.50 0.00
2019-06-25 EPLY8.25 6.50 6.00 0.4095 0.2034 0 0.00 0.00 6.50 6.50 0.00 6.50 0.00
2019-06-25 EPLY8.75 6.10 5.80 0.2618 0 0.00 0.00 5.80 5.80 0.00 5.80 0.00
2019-06-25 FOSRICH 6.50 2.42 6,208 4.98 4.95 4.95 4.97 -0.03 4.85 4.95
2019-06-25 FTNA 4.96 * 3.00 171,655 4.96 4.50 4.51 4.70 0.08 4.51 4.96
2019-06-25 GENAC 5.00 2.85 17,684 4.12 4.07 4.07 4.09 -0.05 4.05 4.07
2019-06-25 GK 75.00 51.52 1.3500 0.7500 12,636 67.00 61.00 63.00 65.32 4.52 65.00 67.00
2019-06-25 GWEST 3.00 1.01 102,148 1.10 1.02 1.02 1.04 -0.01 1.03 1.10
2019-06-25 HONBUN 7.33 * 3.10 0.2200 0.0600 34,500 7.33 6.50 6.50 7.03 0.03 6.50 6.90
2019-06-25 ICREATE 1.30 0.70 * 201,050 0.79 0.70 0.79 0.70 -0.01 0.75 0.78
2019-06-25 INDIES 4.10 1.95 79,119 3.12 3.06 3.12 3.07 -0.06 3.10 3.15
2019-06-25 ISP 22.00 11.00 0 0.00 0.00 19.63 19.63 0.00 15.00 19.60
2019-06-25 JAMT 5.95 3.00 0.0600 0.0300 35,443 4.70 4.35 4.35 4.37 -0.19 4.30 4.35
2019-06-25 JBG 36.00 21.00 0.3600 0.2000 16,410 33.00 33.00 33.00 33.00 1.00 33.00 33.50
2019-06-25 JETCON 4.55 1.80 0.0350 23,100 1.87 1.85 1.85 1.85 -0.02 1.87 1.99
2019-06-25 JMMB7.50 0.00 0.00 0 0.00 0.00 0.00 1.00 0.00 0.00 0.00
2019-06-25 JMMBGL 42.50 26.50 0.4800 0.2800 134,362 39.00 38.00 38.75 38.89 0.20 39.00 39.36
2019-06-25 JMMBGL5.50NC 2.00 2.00 0 0.00 0.00 2.00 2.00 0.00 0.00 2.50
2019-06-25 JMMBGL5.75C 2.25 1.99 0 0.00 0.00 2.00 2.00 0.00 2.00 0.00
2019-06-25 JMMBGL7.00NC 2.00 1.90 0 0.00 0.00 1.90 1.90 0.00 0.00 1.90
2019-06-25 JMMBGL7.25 1.55 1.50 0.0998 0.0251 0 0.00 0.00 1.50 1.50 0.00 1.50 0.00
2019-06-25 JMMBGL7.25C 2.45 1.98 300,000 1.99 1.99 1.99 1.99 0.00 0.00 1.99
2019-06-25 JMMBGL7.50 1.16 0.90 0.0674 0.0149 17,916 0.93 0.90 0.90 0.90 -0.04 0.90 0.94
2019-06-25 JMMBGLUSD5.75 1.50 1.50 USD 0.1079 USD 0.0845 0 0.00 0.00 1.50 1.50 0.00 0.00 0.00
2019-06-25 JMMBGLUSD6.00 1.10 0.99 USD 0.0751 USD 0.0800 0 0.00 0.00 1.04 1.04 0.00 0.00 1.04
2019-06-25 JMMBUS6.00 0.00 0.00 0 0.00 0.00 0.00 1.00 0.00 0.00 0.00
2019-06-25 JP 33.00 16.50 47,519 29.99 26.00 29.99 26.48 -0.42 25.99 27.00
2019-06-25 JPS5C 0.00 0.00 0.1000 0.0500 0 0.00 0.00 0.38 0.38 0.00 0.40 0.00
2019-06-25 JPS5D 0.00 0.00 0.1000 0.0500 0 0.00 0.00 0.38 0.38 0.00 0.40 0.00
2019-06-25 JPS6 0.00 0.00 0.1200 0.0600 0 0.00 0.00 0.44 0.44 0.00 0.44 0.00
2019-06-25 JPS7 0.48 0.48 0.1400 0.0700 0 0.00 0.00 0.48 0.48 0.00 0.50 0.00
2019-06-25 JPS9.5 1,302.00 1,302.00 0.2368 0 0.00 0.00 1,302.00 1,302.00 0.00 0.00 0.00
2019-06-25 JSE 30.10 * 7.00 0.2995 0.2500 110,488 30.10 27.70 28.50 29.29 1.69 28.50 32.00
2019-06-25 KEX 13.30 10.00 0.0700 14,883 12.50 11.00 12.50 12.06 0.89 12.00 12.50
2019-06-25 KEY 5.02 3.00 0 0.00 0.00 3.70 3.70 0.00 3.35 3.70
2019-06-25 KLE 4.00 1.90 0 0.00 0.00 2.15 2.15 0.00 1.90 2.80
2019-06-25 KPREIT 8.45 5.00 0.0006 0 0.00 0.00 6.00 6.00 0.00 5.99 6.00
2019-06-25 KREMI 8.25 4.60 0.0480 4,662 5.40 5.27 5.27 5.34 0.07 5.27 5.54
2019-06-25 KW 85.00 45.61 0.4100 0.2500 10,401 68.00 65.84 67.30 67.39 -0.55 66.20 67.50
2019-06-25 LASD 4.44 3.15 * 0.1170 339,755 3.30 3.15 3.15 3.28 -0.09 3.15 3.30
2019-06-25 LASF 5.96 3.80 166,950 4.80 4.50 4.50 4.60 -0.10 4.40 4.50
2019-06-25 LASM 4.50 * 2.90 0.0380 0.0611 112,917 4.50 4.30 4.30 4.32 0.19 4.30 4.50
2019-06-25 MDS 10.00 4.75 jmd 0.1040 1,000 7.00 7.00 7.00 7.00 0.30 6.70 7.00
2019-06-25 MEEG 7.65 4.90 126,857 6.90 6.50 6.90 6.85 0.05 6.90 7.00
2019-06-25 MIL 11.70 6.00 1,020 8.50 8.50 8.50 8.50 -0.32 8.50 8.80
2019-06-25 MJE 16.00 7.50 7,159 11.30 11.30 11.30 11.30 0.08 11.30 12.00
2019-06-25 MPCCEL 130.60 130.00 0 0.00 0.00 130.10 130.10 0.00 0.00 130.05
2019-06-25 MPCCELUS 0.00 0.00 0 0.00 0.00 0.00 1.00 0.00 0.00 0.00
2019-06-25 MTL 0.25 0.15 USD 0.0150 1,031 0.25 0.25 0.25 0.25 0.00 0.25 0.00
2019-06-25 MTLJA 0.00 0.00 0 0.00 0.00 0.00 32.21 0.00 0.00 0.00
2019-06-25 NCBFG 208.00 * 94.00 2.8000 1.8000 1,377,021 208.00 187.00 190.00 193.55 -6.09 186.00 190.00
2019-06-25 PAL 1,450.00 1,000.00 0 0.00 0.00 1,300.00 1,300.00 0.00 0.00 1,500.00
2019-06-25 PBS 0.60 0.50 0 0.00 0.00 0.60 0.60 0.00 0.00 0.60
2019-06-25 PBS9.75 108.50 103.00 0 0.00 0.00 107.99 107.99 0.00 0.00 107.99
2019-06-25 PJAM 100.00 50.78 1.0500 0.5300 45,117 96.90 96.00 96.90 96.57 0.19 96.10 96.90
2019-06-25 PJX 10.00 7.01 9,000 8.00 8.00 8.00 8.00 -0.48 7.50 9.00
2019-06-25 Proven 0.27 0.15 USD 0.0075 USD 0.0021 530,329 0.25 0.24 0.24 0.24 -0.00 0.24 0.25
2019-06-25 ProvenJA 35.00 23.00 jmd 0.9641 jmd 0.6050 4,117 35.00 35.00 35.00 35.00 0.00 33.51 35.00
2019-06-25 PTL 3.00 2.00 5,800 2.45 2.45 2.45 2.45 0.42 2.10 2.40
2019-06-25 PTL8.75 0.00 0.00 0 0.00 0.00 0.00 2.00 0.00 0.00 0.00
2019-06-25 PULS 4.00 1.74 0.0150 0.0180 5,000 2.72 2.72 2.72 2.72 0.20 2.60 2.72
2019-06-25 PURITY 2.50 1.70 77,148 1.80 1.76 1.77 1.77 -0.23 1.80 1.98
2019-06-25 RJR 1.35 0.77 8,024 1.08 1.05 1.05 1.06 -0.04 1.07 1.08
2019-06-25 ROC 5.00 2.99 0 0.00 0.00 3.50 3.54 0.00 3.50 3.52
2019-06-25 SALF 42.50 10.00 1.0500 0.4500 2,081 31.30 29.90 31.30 31.03 0.03 31.50 34.00
2019-06-25 SBJPSB 1.01 1.01 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00
2019-06-25 SCIJA 13.06 11.42 0 0.00 0.00 13.06 13.06 0.00 13.05 0.00
2019-06-25 SCIJMD 14.00 10.00 83,752 13.95 13.62 13.75 13.81 0.13 13.70 13.95
2019-06-25 SCIUS 0.11 0.11 0 0.00 0.00 0.11 0.11 0.00 0.11 0.00
2019-06-25 SCIUSD 0.12 * 0.08 0.0017 88,020 0.12 0.11 0.12 0.11 0.01 0.11 0.13
2019-06-25 SEP 62.00 26.80 0.5000 0.4500 30,776 49.50 47.05 47.50 48.02 0.98 47.50 48.50
2019-06-25 SGJ 64.00 48.65 1.9200 1.0200 244,253 58.40 55.00 58.25 56.85 -1.85 57.00 58.25
2019-06-25 SIL 5.60 2.00 0.4529 0.0603 1,180 3.90 3.80 3.90 3.89 0.32 3.80 3.90
2019-06-25 SILUS 0.10 0.02 0.0005 0 0.00 0.00 0.04 0.04 0.00 0.02 0.04
2019-06-25 SJ 55.90 * 36.01 1.2000 0.7900 128,496 55.90 51.10 52.00 52.22 1.14 52.00 55.80
2019-06-25 SML 5.50 4.20 14,568 5.03 5.00 5.00 5.03 0.00 4.85 5.00
2019-06-25 SOS 11.00 6.50 0.0500 500 9.90 9.90 9.90 9.90 0.26 9.61 9.85
2019-06-25 SRA 3.86 2.56 0 0.00 0.00 2.56 2.56 0.00 1.00 3.86
2019-06-25 SSLVC 2.50 1.30 0 0.00 0.00 1.61 1.61 0.00 0.00 0.00
2019-06-25 SVL 33.00 13.05 0.8100 0.3800 360,750 28.40 24.00 28.40 26.41 -1.93 28.00 28.40
2019-06-25 TTECH 7.00 4.50 0 0.00 0.00 5.46 5.46 0.00 5.30 5.45
2019-06-25 VMIL 5.00 * 3.01 0.0300 17,400 5.00 4.95 5.00 4.96 0.68 4.71 4.99
2019-06-25 WIG 0.95 0.60 73,066,874 0.93 0.84 0.89 0.89 0.02 0.84 0.89
2019-06-25 WISYNCO 20.00 8.70 0.0700 253,991 19.25 19.00 19.10 19.13 0.04 19.05 19.10
2019-06-25 XFUND 15.70 8.66 13,006 10.00 9.60 9.60 9.89 -0.04 9.60 9.80
Loading...