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
($)
Closing
Ask
($)
2021-06-22 AFS 27.20 19.00 0.2300 0.3000 22 22.49 22.49 22.49 22.49 0.00 20.09 22.49
2021-06-22 BIL 98.00 49.01 2.2160 0.7460 30,405 82.40 77.00 82.40 77.91 -3.55 80.00 82.40
2021-06-22 BRG 18.98 10.02 4,986 15.83 13.90 13.90 14.08 -0.86 13.90 15.83
2021-06-22 BPOW 4.47 2.50 0.0140 40 3.65 3.65 3.65 3.65 0.03 3.65 3.90
2021-06-22 CHL 8.71 6.00 0.1700 0.0900 710 8.00 8.00 8.00 8.00 0.00 7.58 8.69
2021-06-22 CCC 95.50 41.00 14,582 95.00 90.27 95.00 92.25 0.43 92.30 95.00
2021-06-22 CAR 11.00 6.07 0.6400 0.4600 229,811 9.87 9.30 9.35 9.39 -0.24 9.30 9.35
2021-06-22 CBNY 2.30 0.10 655,651 0.35 0.28 0.28 0.30 0.00 0.28 0.34
2021-06-22 DCOVE 11.00 5.50 0.3000 500 7.80 7.80 7.80 7.80 -0.20 7.80 8.00
2021-06-22 1834 1.30 0.77 0.0400 0 0.00 0.00 0.98 0.99 0.00 0.92 1.00
2021-06-22 GK 100.00 54.50 1.6000 0.9000 149,969 100.00 93.51 99.45 97.91 -2.04 95.01 99.45
2021-06-22 GHL 1,134.90 710.00 * 19,385 730.52 710.00 719.99 721.64 -8.76 710.50 719.99
2021-06-22 HONBUN 7.00 4.66 0.0800 0.1260 7,281 6.99 6.70 6.99 6.97 -0.02 6.70 6.99
2021-06-22 JBG 36.98 23.00 0.3100 0.2800 74,092 36.00 34.10 36.00 35.12 0.57 36.00 36.50
2021-06-22 JP 31.00 19.00 0.1500 0.2000 20,800 24.53 24.51 24.53 24.52 0.02 24.51 24.53
2021-06-22 JPS5C 0.00 0.00 0.1000 0.0500 0 0.00 0.00 0.38 0.38 0.00 0.00 0.00
2021-06-22 JPS5D 0.00 0.00 0.1000 0.0500 0 0.00 0.00 0.38 0.38 0.00 0.47 0.00
2021-06-22 JPS6 0.00 0.00 0.1200 0.0600 0 0.00 0.00 0.44 0.44 0.00 0.51 0.00
2021-06-22 JPS7 0.55 0.55 0.1400 0.0700 0 0.00 0.00 0.55 0.55 0.00 0.64 0.00
2021-06-22 JAMT 4.27 1.35 0.0600 0.0100 316,684 3.99 3.80 3.99 3.88 0.02 3.87 4.00
2021-06-22 KPREIT 11.75 5.84 0.0006 0.0007 150 10.07 10.07 10.07 10.07 0.32 10.00 10.07
2021-06-22 KW 57.85 40.00 0.5100 0.5700 5,086 47.95 46.49 46.50 46.70 0.19 46.49 46.50
2021-06-22 LASD 4.50 2.75 0.0510 121,830 4.26 4.06 4.07 4.09 -0.16 4.08 4.30
2021-06-22 LASF 4.20 2.01 467,953 3.39 3.10 3.24 3.14 -0.18 3.12 3.24
2021-06-22 LASM 6.00 3.20 0.0607 306,585 5.40 5.35 5.35 5.36 -0.04 5.32 5.40
2021-06-22 MIL 7.00 4.96 0.1250 1,408 6.15 5.60 5.60 5.60 -0.40 5.60 6.15
2021-06-22 PAL 1,890.00 600.00 0 0.00 0.00 1,100.00 1,153.40 0.00 1,070.00 1,145.00
2021-06-22 PJAM 75.20 60.00 0.6300 0.2550 8,581 68.60 67.10 68.60 67.86 -0.71 68.00 69.49
2021-06-22 PULS 5.61 2.65 0.0200 0.0050 20,489 4.21 4.12 4.20 4.21 -0.06 4.12 4.20
2021-06-22 RJR 1.87 1.05 167,972 1.68 1.65 1.65 1.67 -0.01 1.65 1.71
2021-06-22 SALF 10.00 2.00 1.0000 0.0540 29,246 8.65 8.50 8.50 8.54 -0.12 8.52 8.65
2021-06-22 SGJ 52.99 38.01 1.6500 1.2000 10,552 42.00 41.00 41.95 41.41 -0.18 41.10 41.95
2021-06-22 SEP 85.00 50.00 0.8000 0.3000 8,923 75.00 73.00 74.50 73.23 -0.07 74.00 74.00
2021-06-22 SVL 22.00 12.00 0.7214 0.4800 79,972 19.50 17.40 17.65 19.37 -0.58 17.80 19.50
2021-06-22 PROVEN 0.30 0.20 USD 1.4044 USD 0.3879 11,428 0.26 0.25 0.25 0.25 -0.00 0.25 0.26
2021-06-22 AMG 2.25 1.15 93,058 1.58 1.55 1.55 1.56 0.01 1.54 1.71
2021-06-22 CPJ 4.50 2.06 196,903 4.50 4.40 4.40 4.41 -0.09 4.32 4.50
2021-06-22 GENAC 7.50 5.15 0.2159 0 0.00 0.00 5.65 5.65 0.00 5.68 5.98
2021-06-22 KLE 1.80 1.00 13,263 1.23 1.20 1.23 1.21 -0.02 1.04 1.23
2021-06-22 PURITY 1.99 1.02 400 1.78 1.78 1.78 1.78 0.00 1.49 1.78
2021-06-22 PTL 2.00 1.23 42,813 1.26 1.24 1.24 1.25 -0.02 1.22 1.26
2021-06-22 KREMI 6.50 2.45 0.0290 0.0694 2,750 5.80 5.75 5.75 5.77 -0.13 5.75 5.99
2021-06-22 JSE 23.99 17.00 0.5200 0.1600 25,849 17.34 17.15 17.20 17.16 -0.09 17.15 17.33
2021-06-22 EPLY 45.00 14.04 0.6816 0.8672 67 44.00 44.00 44.00 44.00 0.00 38.25 44.00
2021-06-22 CFF 21.00 1.35 0.2500 285 2.14 2.02 2.14 2.11 -0.02 2.07 2.18
2021-06-22 JPS9.5 1,700.00 1,497.31 0.7158 0 0.00 0.00 1,700.00 1,700.00 0.00 1,701.01 0.00
2021-06-22 XFUND 9.05 6.01 5,008 8.80 8.32 8.32 8.32 -0.39 8.32 8.80
2021-06-22 DTL 3.10 2.05 0.0120 838,859 2.55 2.50 2.50 2.53 0.03 2.49 2.55
2021-06-22 SJ 68.00 34.00 0.8461 0.6124 403,583 64.50 63.05 63.05 63.51 0.95 63.05 64.49
2021-06-22 MDS 7.00 3.51 591 5.00 5.00 5.00 5.00 0.49 4.50 5.00
2021-06-22 KEX 9.00 5.10 8,565 8.00 7.60 7.60 7.89 -0.86 7.90 8.75
2021-06-22 MTL 0.18 0.08 0 0.00 0.00 0.09 0.09 0.00 0.09 0.11
2021-06-22 SIL 4.00 2.45 0.0819 0.0006 161,500 3.00 2.81 2.81 2.86 0.04 2.81 2.99
2021-06-22 138SL 8.00 3.35 8,404 5.26 5.25 5.25 5.25 0.00 5.20 5.25
2021-06-22 138SLVR 7.91 3.76 0 0.00 0.00 7.91 7.62 0.00 6.50 8.00
2021-06-22 JMMBGL 40.00 28.00 0.2500 1,337,495 40.00 37.60 38.50 38.57 -0.43 38.50 40.00
2021-06-22 PROVEN 42.50 30.06 1.4044 0.0026 12,686 36.50 35.01 36.48 35.40 0.29 35.50 36.48
2021-06-22 CAC 14.75 8.00 0 0.00 0.00 9.15 9.15 0.00 9.15 10.30
2021-06-22 TTECH 7.30 4.01 5,298 4.79 4.75 4.75 4.79 0.11 4.75 4.79
2021-06-22 JMMBGLUSD6.00 1.18 0.98 USD 0.0602 USD 0.0299 1,480 1.03 1.03 1.03 1.03 0.00 1.03 1.10
2021-06-22 JMMBGLUSD5.75 1.50 1.41 USD 0.0865 USD 0.0430 0 0.00 0.00 1.50 1.50 0.00 1.50 0.00
2021-06-22 JMMBGL7.50 0.99 0.60 0.0239 45 0.89 0.89 0.89 0.89 0.00 0.88 0.89
2021-06-22 JMMBGL7.25 2.88 1.50 0.0359 0 0.00 0.00 2.32 2.32 0.00 2.67 0.00
2021-06-22 SIL 0.03 0.02 USD 0.0819 USD 0.0006 0 0.00 0.00 0.02 0.02 0.00 0.02 0.02
2021-06-22 ROC 4.20 2.50 0 0.00 0.00 3.10 3.10 0.00 3.12 3.49
2021-06-22 JETCON 1.90 0.56 1,270 1.51 1.20 1.20 1.38 -0.13 1.20 1.54
2021-06-22 ISP 25.95 12.00 1,000 17.75 17.75 17.75 17.75 2.13 17.75 25.05
2021-06-22 KEY 11.42 4.00 5,615 5.12 5.02 5.02 5.05 0.03 5.02 5.18
2021-06-22 PJX 10.50 7.00 10,100 9.42 7.12 7.12 7.61 -1.89 7.15 9.42
2021-06-22 EPLY8.25 9.12 5.75 0.4964 1,115 6.05 6.05 6.05 6.05 0.00 6.05 6.90
2021-06-22 MEEG 5.45 2.89 0.0900 28,568 5.40 4.75 5.35 4.89 -0.11 4.78 5.35
2021-06-22 NCBFG 150.00 128.01 1.0000 0.5000 19,656 146.00 143.52 143.53 144.51 -0.09 143.53 145.99
2021-06-22 ECL 6.95 2.99 0.0005 11,836 6.40 6.35 6.35 6.36 -0.09 5.84 6.35
2021-06-22 SOS 9.50 3.60 0.0800 7,500 8.00 7.55 7.60 7.87 -0.13 7.56 8.00
2021-06-22 PBS 1.15 0.55 USD 0.0081 0 0.00 0.00 0.80 0.80 0.00 0.76 1.01
2021-06-22 PBS9.75 110.55 80.00 0 0.00 0.00 105.00 105.00 0.00 100.10 105.00
2021-06-22 SBJPSB 0.00 0.00 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00
2021-06-22 FOSRICH 9.50 3.02 9,427 8.41 8.35 8.41 8.36 -0.04 8.35 8.41
2021-06-22 GWEST 1.01 0.56 60,535 0.80 0.80 0.80 0.80 -0.04 0.80 0.84
2021-06-22 WISYNCO 19.50 13.00 0.1800 0.1000 96,615 15.99 15.75 15.75 15.84 0.06 15.75 15.81
2021-06-22 VMIL 7.90 5.00 0.0300 67,369 6.40 6.38 6.40 6.39 -0.07 6.39 6.40
2021-06-22 ELITE 4.64 2.71 5,276 3.09 2.95 2.95 2.96 -0.04 2.95 3.19
2021-06-22 EPLY6.00 1.03 1.00 USD 0.0170 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00
2021-06-22 EPLY8.75 8.85 6.00 0.5264 0.0446 284 7.00 7.00 7.00 7.00 -0.20 6.51 7.00
2021-06-22 DTL9 2.30 1.80 0 0.00 0.00 2.07 2.07 0.00 0.00 0.00
2021-06-22 JMMBGL5.50NC 2.30 2.30 0 0.00 0.00 2.30 2.30 0.00 0.00 2.00
2021-06-22 JMMBGL5.75C 2.33 2.00 0 0.00 0.00 2.10 2.10 0.00 2.02 2.10
2021-06-22 JMMBGL7.00NC 2.12 1.34 124 1.60 1.60 1.60 1.60 0.00 1.10 1.60
2021-06-22 JMMBGL7.25C 1.87 1.10 303 1.15 1.15 1.15 1.15 0.04 1.15 1.50
2021-06-22 CAC9.50 1.50 0.95 6 1.15 1.15 1.15 1.15 -0.05 1.00 1.15
2021-06-22 SCIUSD 0.00 0.00 0.0108 0.0015 0 0.00 0.00 13.06 13.06 0.00 0.00 0.00
2021-06-22 SCIJMD 19.55 14.20 0.0029 69,387 15.28 15.00 15.20 15.14 0.12 14.95 15.20
2021-06-22 SCIJMD 0.17 0.00 0 0.00 0.00 0.15 0.15 0.00 0.00 0.13
2021-06-22 SCIUSD 0.18 0.12 USD 0.0108 USD 0.0015 30,400 0.15 0.14 0.14 0.15 -0.00 0.14 0.15
2021-06-22 EFRESH 1.35 0.61 55,700 1.00 0.98 1.00 0.98 0.00 0.96 1.00
2021-06-22 MJE 10.50 6.00 0.0600 0.0600 5,374 9.54 8.09 9.30 8.95 -0.53 8.09 9.38
2021-06-22 INDIES 4.90 2.20 0.1400 0.1100 20,346 3.37 3.30 3.37 3.37 0.02 3.30 3.53
2021-06-22 SML 6.45 4.60 0.1900 0.0920 3,947 6.00 5.65 5.65 5.82 0.12 5.65 5.99
2021-06-22 SSLVC 0.92 0.45 100 0.64 0.64 0.64 0.64 0.03 0.61 0.64
2021-06-22 EPLY7.50 11.60 6.00 0.4513 0 0.00 0.00 10.99 10.99 0.00 0.00 10.99
2021-06-22 FTNA 6.50 4.60 0.0800 38,039 6.09 6.02 6.08 6.06 0.04 6.05 6.09
2021-06-22 MPCCEL 174.00 100.00 36 149.00 148.50 148.50 148.58 3.05 120.00 148.50
2021-06-22 MPCCEL 1.31 0.93 0 0.00 0.00 1.05 1.05 0.00 0.91 1.05
2021-06-22 ELMIC 2.00 1.95 0 0.00 0.00 2.00 2.00 0.00 1.99 2.00
2021-06-22 MTL 56.23 14.00 23,200 14.12 14.11 14.12 14.11 -0.01 14.12 15.20
2021-06-22 ICREATE 0.99 0.49 121 0.78 0.78 0.78 0.78 -0.02 0.78 0.84
2021-06-22 JMMB7.50 0.00 0.00 0 0.00 0.00 1.00 1.00 0.00 1.09 0.00
2021-06-22 JMMBUS6.00 0.00 0.00 USD 0.0450 USD 0.0151 0 0.00 0.00 1.00 1.02 0.00 0.00 0.00
2021-06-22 PTL8.75 2.00 2.00 0 0.00 0.00 2.00 2.00 0.00 0.00 0.00
2021-06-22 WIG 0.86 0.53 4,376,562 0.60 0.56 0.60 0.58 0.00 0.58 0.60
2021-06-22 LAB 3.45 2.01 0.0740 18,205 3.14 3.05 3.10 3.09 0.03 3.01 3.14
2021-06-22 SELECTF 0.75 0.55 405,999 0.62 0.61 0.61 0.61 0.00 0.61 0.62
2021-06-22 CPFV 57.48 33.75 0.0080 654 42.00 42.00 42.00 42.00 2.71 41.45 42.00
2021-06-22 QWI 1.26 0.66 83,273 0.96 0.93 0.93 0.93 0.00 0.92 0.96
2021-06-22 MAILPAC 4.43 1.80 0.1100 574,597 3.84 3.61 3.83 3.75 -0.05 3.72 3.83
2021-06-22 LUMBER 3.70 0.95 541,700 3.40 3.20 3.37 3.23 -0.04 3.20 3.34
2021-06-22 SELECTMD 1.00 0.61 24,150 0.89 0.85 0.89 0.87 0.00 0.85 0.89
2021-06-22 FIRSTROCKJMD 19.00 11.00 0.0018 2,898 16.00 15.70 16.00 15.80 -0.21 15.70 16.11
2021-06-22 FIRSTROCKUSD 0.12 0.07 USD 0.0018 163,018 0.09 0.08 0.08 0.08 -0.01 0.07 0.09
2021-06-22 CABROKERS 2.55 1.65 3,821 2.10 1.90 1.90 1.98 -0.03 1.90 2.07
2021-06-22 TJH 1.41 0.94 318,565 1.25 1.23 1.23 1.24 0.01 1.23 1.25
2021-06-22 TJH 0.01 0.01 16,686 0.01 0.01 0.01 0.01 0.00 0.01 0.01
2021-06-22 CWJDEFERREDA 4.00 1.47 0.0378 1,636 1.68 1.68 1.68 1.68 -0.01 1.65 1.69
2021-06-22 TROPICAL 1.59 0.96 331,978 1.45 1.29 1.37 1.31 -0.04 1.24 1.37
2021-06-22 TJH8.0 1.61 1.61 0 0.00 0.00 1.61 1.61 0.00 1.68 0.00
2021-06-22 JMMBGL7.15 3.25 2.70 0 0.00 0.00 3.05 3.05 0.00 3.05 3.50
2021-06-22 JMMBGL7.35 3.25 2.50 133,000 3.14 3.14 3.14 3.14 0.05 3.09 3.20
2021-06-22 FESCO 1.16 1.00 129,318 1.10 1.07 1.10 1.09 -0.01 1.08 1.11
2021-06-22 COLOSSAL10.25 0.00 0.00 0 0.00 0.00 100.00 100.00 0.00 0.00 0.00
Loading...