Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.2850	0.3100	0.2850	0.3100	499,507	+0.02(+6.90%)
Feb 27, 2018	0.2900	0.2900	0.2800	0.2900	114,800	+0.00(+0.00%)
Feb 26, 2018	0.2900	0.2900	0.2900	0.2900	30,500	-0.01(-3.33%)
Feb 23, 2018	0.2900	0.3050	0.2900	0.3000	366,300	+0.01(+3.45%)
Feb 22, 2018	0.3000	0.3000	0.2800	0.2900	489,500	-0.01(-3.33%)
Feb 21, 2018	0.3100	0.3100	0.3000	0.3000	524,512	-0.01(-1.64%)
Feb 20, 2018	0.3100	0.3100	0.3050	0.3050	141,100	+0.01(+1.67%)
Feb 15, 2018		0.3000	0.3000	0.3000	0	-0.02(-4.76%)
Feb 14, 2018	0.3000	0.3150	0.2950	0.3150	493,366	+0.02(+5.00%)
Feb 13, 2018	0.3300	0.3300	0.2950	0.3000	273,000	-0.03(-9.09%)
Feb 12, 2018	0.3300	0.3350	0.3100	0.3300	130,090	+0.01(+1.54%)
Feb 09, 2018	0.3000	0.3250	0.2950	0.3250	143,700	+0.04(+12.07%)
Feb 08, 2018	0.2900	0.2900	0.2900	0.2900	40,000	-0.01(-3.33%)
Feb 07, 2018		0.3000	0.2650	0.3000	428,100	+0.02(+9.09%)
Feb 06, 2018	0.2500	0.2850	0.2500	0.2750	87,136	+0.02(+7.84%)
Feb 05, 2018	0.2500	0.2900	0.2500	0.2550	701,238	+0.01(+4.08%)
Feb 02, 2018	0.2800	0.2800	0.2450	0.2450	493,095	-0.04(-12.50%)
Feb 01, 2018	0.3000	0.3000	0.2750	0.2800	346,848	-0.02(-6.67%)
Jan 31, 2018	0.3000	0.3000	0.2900	0.3000	93,000	+0.01(+3.45%)
Jan 30, 2018	0.3150	0.3150	0.2900	0.2900	351,877	-0.01(-3.33%)
Jan 29, 2018	0.3400	0.3400	0.3000	0.3000	355,864	-0.05(-14.29%)
Jan 26, 2018	0.3500	0.3650	0.3300	0.3500	368,850	-0.02(-4.11%)
Jan 25, 2018	0.3600	0.3650	0.3400	0.3650	187,725	-0.02(-3.95%)
Jan 24, 2018	0.3600	0.3800	0.3400	0.3800	408,910	+0.00(+0.00%)
Jan 23, 2018	0.3800	0.4000	0.3500	0.3800	846,644	+0.01(+2.70%)
Jan 22, 2018	0.3400	0.4000	0.3400	0.3700	872,958	+0.03(+10.45%)
Jan 19, 2018	0.3000	0.3400	0.2850	0.3350	1,800,308	+0.03(+9.84%)
Jan 18, 2018	0.3300	0.3300	0.3000	0.3050	225,000	-0.03(-7.58%)
Jan 17, 2018	0.3400	0.3400	0.3200	0.3300	180,880	+0.01(+3.13%)
Jan 16, 2018	0.3400	0.3400	0.3050	0.3200	454,773	-0.02(-5.88%)
Jan 15, 2018	0.3000	0.3600	0.2900	0.3400	1,157,840	+0.04(+13.33%)
Jan 12, 2018	0.3000	0.3100	0.2900	0.3000	296,116	+0.00(+0.00%)
Jan 11, 2018	0.3350	0.3350	0.2850	0.3000	644,573	-0.04(-10.45%)
Jan 10, 2018	0.3200	0.3450	0.3200	0.3350	479,976	+0.03(+8.06%)
Jan 09, 2018	0.3300	0.3400	0.3000	0.3100	212,414	-0.02(-6.06%)
Jan 08, 2018	0.3050	0.3750	0.3050	0.3300	1,343,272	+0.04(+13.79%)
Jan 05, 2018	0.2700	0.3500	0.2700	0.2900	1,628,200	+0.02(+7.41%)
Jan 04, 2018	0.2600	0.2750	0.2600	0.2700	374,360	+0.02(+8.00%)
Jan 03, 2018	0.2250	0.2550	0.2200	0.2500	546,571	+0.02(+6.38%)
Jan 02, 2018	0.2300	0.2350	0.2050	0.2350	190,700	-0.01(-2.08%)
Dec 29, 2017		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Dec 28, 2017	0.2500	0.2500	0.2300	0.2400	190,408	+0.00(+0.00%)
Dec 27, 2017	0.2700	0.2700	0.2400	0.2400	445,360	-0.04(-12.73%)
Dec 22, 2017	0.2500	0.2750	0.2500	0.2750	525,135	+0.04(+14.58%)
Dec 21, 2017	0.2700	0.2700	0.2400	0.2400	182,000	+0.02(+9.09%)
Dec 20, 2017	0.2750	0.2900	0.2200	0.2200	885,860	-0.04(-15.38%)
Dec 19, 2017	0.2250	0.2600	0.2250	0.2600	882,547	+0.04(+15.56%)
Dec 18, 2017	0.2200	0.2300	0.2100	0.2250	466,500	-0.01(-2.17%)
Dec 15, 2017	0.2450	0.2450	0.2300	0.2300	473,906	-0.00(-2.13%)
Dec 14, 2017	0.2700	0.2700	0.2300	0.2350	344,465	-0.02(-7.84%)
Dec 13, 2017	0.2200	0.2800	0.2200	0.2550	1,698,533	+0.05(+21.43%)
Dec 12, 2017	0.2100	0.2350	0.2000	0.2100	1,020,710	-0.01(-4.55%)
Dec 11, 2017	0.1600	0.2300	0.1600	0.2200	670,970	+0.05(+29.41%)
Dec 08, 2017	0.1700	0.1700	0.1700	0.1700	80,700	+0.02(+9.68%)
Dec 07, 2017	0.1700	0.1700	0.1500	0.1550	163,600	-0.02(-8.82%)
Dec 06, 2017	0.1750	0.1800	0.1500	0.1700	371,275	-0.01(-8.11%)
Dec 05, 2017	0.1850	0.1900	0.1750	0.1850	320,000	-0.02(-7.50%)
Dec 04, 2017	0.2050	0.2100	0.1800	0.2000	777,880	-0.00(-2.44%)
Dec 01, 2017	0.1700	0.1700	0.1700	0.2050	825,874	+0.03(+20.59%)
Nov 30, 2017	0.1500	0.1750	0.1400	0.1700	841,780	+0.03(+21.43%)
Nov 29, 2017	0.1450	0.1450	0.1350	0.1400	55,000	+0.01(+7.69%)
Nov 28, 2017	0.1350	0.1350	0.1300	0.1300	66,940	+0.00(+0.00%)
Nov 27, 2017	0.1200	0.1300	0.1200	0.1300	123,000	+0.01(+8.33%)
Nov 24, 2017	0.1250	0.1300	0.1150	0.1200	86,170	-0.01(-4.00%)
Nov 23, 2017	0.1250	0.1400	0.1250	0.1250	69,100	+0.00(+0.00%)
Nov 22, 2017	0.1150	0.1250	0.1150	0.1250	97,515	+0.01(+4.17%)
Nov 21, 2017	0.1200	0.1200	0.1200	0.1200	131,000	+0.01(+14.29%)
Nov 20, 2017	0.1050	0.1050	0.1050	0.1050	30,000	+0.00(+0.00%)
Nov 17, 2017	0.1050	0.1050	0.1050	0.1050	198,500	-0.01(-4.55%)
Nov 16, 2017	0.1050	0.1100	0.1050	0.1100	138,500	+0.00(+0.00%)
Nov 15, 2017	0.1100	0.1200	0.1050	0.1100	776,411	-0.03(-18.52%)
Nov 14, 2017	0.0850	0.1350	0.0850	0.1350	2,222,934	+0.06(+68.75%)
Nov 10, 2017		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Nov 07, 2017		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Nov 06, 2017	0.0800	0.0800	0.0800	0.0800	62,313	+0.00(+0.00%)
Nov 03, 2017	0.0850	0.0850	0.0800	0.0800	118,419	-0.01(-11.11%)
Nov 02, 2017	0.0950	0.0950	0.0900	0.0900	62,950	+0.00(+0.00%)
Nov 01, 2017	0.0950	0.1000	0.0900	0.0900	47,100	-0.05(-35.71%)
Oct 31, 2017	0.0750	0.1400	0.0750	0.1400	48,750	+0.05(+55.56%)
Oct 30, 2017	0.0900	0.0900	0.0750	0.0900	145,000	+0.00(+0.00%)
Oct 27, 2017	0.0900	0.0900	0.0900	0.0900	39,500	+0.00(+0.00%)
Oct 26, 2017	0.0900	0.0900	0.0900	0.0900	34,900	+0.00(+5.88%)
Oct 25, 2017	0.0650	0.0850	0.0650	0.0850	451,000	+0.03(+41.67%)
Oct 24, 2017	0.0600	0.0600	0.0600	0.0600	100,000	-0.01(-7.69%)
Oct 23, 2017	0.0650	0.0650	0.0650	0.0650	19,000	+0.00(+0.00%)
Oct 20, 2017	0.0750	0.0750	0.0650	0.0650	16,000	-0.01(-13.33%)
Oct 19, 2017	0.0700	0.0750	0.0700	0.0750	44,000	+0.01(+15.38%)
Oct 18, 2017	0.0700	0.0700	0.0650	0.0650	45,000	-0.01(-7.14%)
Oct 16, 2017		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Oct 13, 2017	0.0700	0.0750	0.0700	0.0700	169,100	+0.00(+0.00%)
Oct 12, 2017	0.0700	0.0700	0.0700	0.0700	7,400	-0.01(-17.65%)
Oct 06, 2017		0.0850	0.0850	0.0850	500	+0.01(+13.33%)
Oct 05, 2017	0.0750	0.0750	0.0750	0.0750	43,000	+0.00(+7.14%)
Oct 04, 2017	0.0700	0.0700	0.0700	0.0700	1,100	-0.00(-6.67%)
Oct 03, 2017	0.0750	0.0750	0.0750	0.0750	215,000	+0.00(+0.00%)
Oct 02, 2017	0.0750	0.0750	0.0750	0.0750	72,500	+0.00(+0.00%)
Sep 29, 2017	0.0750	0.0750	0.0750	0.0750	187,000	+0.00(+0.00%)
Sep 28, 2017	0.0900	0.0900	0.0750	0.0750	45,500	-0.01(-16.67%)
Sep 27, 2017	0.0800	0.0900	0.0800	0.0900	214,508	+0.01(+12.50%)
Sep 26, 2017	0.0800	0.0800	0.0800	0.0800	50,200	+0.01(+14.29%)
Sep 25, 2017	0.0750	0.0750	0.0700	0.0700	62,825	+0.00(+0.00%)
Sep 22, 2017	0.0700	0.0800	0.0650	0.0700	210,000	+0.01(+16.67%)
Sep 21, 2017	0.0700	0.0700	0.0600	0.0600	116,630	-0.01(-14.29%)
Sep 20, 2017	0.0700	0.0800	0.0700	0.0700	143,067	+0.00(+0.00%)
Sep 19, 2017	0.0800	0.0800	0.0700	0.0700	167,500	-0.01(-17.65%)
Sep 18, 2017	0.0850	0.0850	0.0850	0.0850	11,000	+0.00(+0.00%)
Sep 15, 2017	0.0900	0.0950	0.0850	0.0850	148,629	-0.00(-5.56%)
Sep 14, 2017	0.1050	0.1050	0.0800	0.0900	222,498	-0.01(-14.29%)
Sep 13, 2017	0.0950	0.1050	0.0950	0.1050	26,000	+0.02(+23.53%)
Sep 12, 2017	0.0950	0.0950	0.0850	0.0850	25,200	-0.01(-10.53%)
Sep 11, 2017	0.0950	0.0950	0.0950	0.0950	5,000	+0.00(+0.00%)
Sep 08, 2017	0.1000	0.1000	0.0950	0.0950	199,500	+0.01(+11.76%)
Sep 06, 2017		0.0850	0.0850	0.0850	0	-0.01(-10.53%)
Sep 05, 2017	0.1000	0.1000	0.0950	0.0950	330,800	-0.02(-20.83%)
Sep 01, 2017	0.0800	0.1200	0.0800	0.1200	984,583	+0.04(+50.00%)
Aug 31, 2017	0.0800	0.0800	0.0650	0.0800	425,600	+0.00(+0.00%)
Aug 30, 2017	0.0850	0.0850	0.0700	0.0800	342,000	+0.00(+0.00%)
Aug 29, 2017	0.0850	0.0850	0.0800	0.0800	49,750	+0.00(+0.00%)
Aug 28, 2017	0.0900	0.0900	0.0800	0.0800	251,000	-0.01(-11.11%)
Aug 25, 2017	0.0950	0.0950	0.0900	0.0900	95,550	-0.01(-14.29%)
Aug 24, 2017	0.1000	0.1050	0.0950	0.1050	82,000	+0.01(+16.67%)
Aug 23, 2017	0.0900	0.0900	0.0900	0.0900	40,000	-0.01(-10.00%)
Aug 18, 2017		0.1000	0.1000	0.1000	0	+0.01(+11.11%)
Aug 17, 2017	0.0900	0.0900	0.0900	0.0900	20,500	-0.01(-10.00%)
Aug 16, 2017	0.1000	0.1000	0.1000	0.1000	10,000	+0.01(+5.26%)
Aug 15, 2017	0.0900	0.0950	0.0900	0.0950	22,500	+0.01(+5.56%)
Aug 14, 2017	0.1000	0.1000	0.0900	0.0900	72,500	-0.01(-5.26%)
Aug 04, 2017		0.0950	0.0950	0.0950	0	+0.01(+5.56%)
Aug 03, 2017	0.1000	0.1000	0.0900	0.0900	64,900	-0.01(-10.00%)
Aug 02, 2017	0.1000	0.1000	0.1000	0.1000	141,500	+0.01(+5.26%)
Jul 31, 2017		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Jul 28, 2017	0.1050	0.1050	0.0950	0.0950	255,000	-0.01(-5.00%)
Jul 27, 2017	0.1000	0.1000	0.1000	0.1000	38,000	+0.00(+0.00%)
Jul 26, 2017	0.1000	0.1000	0.1000	0.1000	22,000	-0.00(-4.76%)
Jul 25, 2017	0.1000	0.1050	0.1000	0.1050	60,000	+0.00(+0.00%)
Jul 21, 2017		0.1050	0.1050	0.1050	470	+0.00(+0.00%)
Jul 20, 2017	0.1050	0.1050	0.1000	0.1050	167,000	+0.00(+5.00%)
Jul 18, 2017		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jul 17, 2017	0.1000	0.1000	0.1000	0.1000	210,000	-0.00(-4.76%)
Jul 14, 2017	0.1050	0.1050	0.1050	0.1050	500	+0.00(+0.00%)
Jul 13, 2017	0.1050	0.1050	0.1050	0.1050	109,000	+0.00(+0.00%)
Jul 12, 2017	0.1100	0.1100	0.1050	0.1050	10,000	-0.01(-4.55%)
Jul 10, 2017		0.1100	0.1100	0.1100	0	+0.01(+4.76%)
Jul 07, 2017	0.1050	0.1050	0.1050	0.1050	13,000	+0.00(+0.00%)
Jul 06, 2017	0.1100	0.1100	0.1050	0.1050	121,130	-0.01(-4.55%)
Jul 05, 2017	0.1100	0.1100	0.1100	0.1100	30,000	+0.00(+0.00%)
Jul 04, 2017	0.1100	0.1150	0.1100	0.1100	86,500	+0.01(+4.76%)
Jul 03, 2017	0.1050	0.1050	0.1050	0.1050	0	+0.00(+0.00%)
Jun 29, 2017		0.1050	0.1050	0.1050	0	-0.01(-12.50%)
Jun 28, 2017	0.1100	0.1200	0.1100	0.1200	50,000	+0.00(+4.35%)
Jun 23, 2017		0.1150	0.1150	0.1150	0	+0.02(+21.05%)
Jun 22, 2017	0.0950	0.0950	0.0950	0.0950	30,000	+0.00(+0.00%)
Jun 21, 2017	0.0900	0.0950	0.0900	0.0950	30,000	+0.00(+0.00%)
Jun 20, 2017	0.0800	0.1000	0.0800	0.0950	51,500	+0.01(+5.56%)
Jun 19, 2017	0.0900	0.0900	0.0900	0.0900	90,000	+0.00(+0.00%)
Jun 16, 2017	0.0900	0.0900	0.0900	0.0900	10,000	-0.01(-10.00%)
Jun 15, 2017	0.0950	0.1000	0.0800	0.1000	91,500	+0.00(+0.00%)
Jun 14, 2017	0.1000	0.1000	0.1000	0.1000	5,000	+0.00(+0.00%)
Jun 12, 2017		0.1000	0.1000	0.1000	0	+0.01(+5.26%)
Jun 09, 2017	0.0950	0.0950	0.0950	0.0950	4,000	-0.01(-5.00%)
Jun 08, 2017	0.1000	0.1000	0.1000	0.1000	132,000	+0.00(+0.00%)
Jun 07, 2017	0.0950	0.1000	0.0950	0.1000	14,380	+0.01(+5.26%)
Jun 06, 2017	0.1000	0.1000	0.0900	0.0950	362,200	-0.01(-5.00%)
Jun 05, 2017	0.1100	0.1100	0.1000	0.1000	135,750	-0.00(-4.76%)
Jun 02, 2017	0.1000	0.1050	0.1000	0.1050	10,299	-0.01(-4.55%)
Jun 01, 2017	0.1000	0.1150	0.1000	0.1100	56,326	+0.00(+0.00%)
May 31, 2017	0.1050	0.1100	0.1050	0.1100	41,500	+0.01(+10.00%)
May 29, 2017		0.1000	0.1000	0.1000	0	-0.00(-4.76%)
May 26, 2017	0.1000	0.1100	0.1000	0.1050	33,000	+0.00(+5.00%)
May 25, 2017	0.1000	0.1000	0.1000	0.1000	4,000	+0.00(+0.00%)
May 24, 2017	0.1000	0.1000	0.1000	0.1000	1,000	-0.00(-4.76%)
May 23, 2017	0.1050	0.1050	0.1050	0.1050	5,000	-0.01(-4.55%)
May 19, 2017	0.1100	0.1100	0.1100	0.1100	12,000	+0.00(+0.00%)
May 18, 2017	0.0950	0.1250	0.0950	0.1100	121,000	+0.01(+15.79%)
May 17, 2017	0.0900	0.0950	0.0900	0.0950	23,000	+0.01(+5.56%)
May 16, 2017	0.1000	0.1000	0.0900	0.0900	276,500	-0.01(-5.26%)
May 15, 2017	0.0950	0.1000	0.0950	0.0950	45,530	+0.00(+0.00%)
May 12, 2017	0.0950	0.1000	0.0950	0.0950	43,000	-0.01(-5.00%)
May 11, 2017	0.1000	0.1000	0.1000	0.1000	11,000	+0.00(+0.00%)
May 10, 2017	0.1000	0.1000	0.1000	0.1000	45,000	+0.00(+0.00%)
May 09, 2017	0.1000	0.1000	0.1000	0.1000	10,000	+0.00(+0.00%)
May 08, 2017	0.0950	0.1000	0.0950	0.1000	40,000	+0.00(+0.00%)
May 05, 2017	0.1100	0.1100	0.0850	0.1000	143,000	+0.00(+0.00%)
May 04, 2017	0.1100	0.1100	0.1000	0.1000	197,000	-0.01(-9.09%)
May 03, 2017	0.1050	0.1100	0.1050	0.1100	162,850	+0.01(+15.79%)
May 02, 2017	0.1050	0.1050	0.0950	0.0950	12,500	-0.02(-17.39%)
May 01, 2017	0.1050	0.1150	0.1000	0.1150	236,500	+0.01(+9.52%)
Apr 28, 2017	0.0850	0.1100	0.0850	0.1050	298,000	+0.02(+31.25%)
Apr 27, 2017	0.0800	0.0800	0.0800	0.0800	20,000	+0.01(+6.67%)
Apr 26, 2017	0.0750	0.0800	0.0750	0.0750	57,000	+0.00(+7.14%)
Apr 25, 2017	0.0850	0.0850	0.0700	0.0700	121,000	-0.02(-22.22%)
Apr 24, 2017	0.0850	0.0900	0.0850	0.0900	73,000	+0.00(+5.88%)
Apr 21, 2017	0.0750	0.0850	0.0750	0.0850	90,500	+0.01(+13.33%)
Apr 20, 2017	0.0750	0.0750	0.0750	0.0750	3,330	+0.00(+0.00%)
Apr 19, 2017	0.0950	0.0950	0.0750	0.0750	57,250	-0.01(-16.67%)
Apr 18, 2017	0.0850	0.0900	0.0850	0.0900	31,002	+0.01(+20.00%)
Apr 17, 2017	0.0750	0.1000	0.0750	0.0750	170,050	-0.01(-6.25%)
Apr 13, 2017	0.0850	0.0850	0.0800	0.0800	53,000	+0.01(+6.67%)
Apr 12, 2017	0.0800	0.0800	0.0750	0.0750	13,000	-0.01(-11.76%)
Apr 11, 2017	0.0850	0.0850	0.0850	0.0850	1,590	+0.00(+0.00%)
Apr 10, 2017	0.0850	0.0850	0.0850	0.0850	4,000	+0.01(+13.33%)
Apr 07, 2017	0.0950	0.0950	0.0750	0.0750	25,000	-0.01(-6.25%)
Apr 06, 2017	0.0900	0.1050	0.0700	0.0800	146,700	-0.01(-5.88%)
Apr 05, 2017	0.0750	0.0850	0.0750	0.0850	99,630	+0.01(+21.43%)
Apr 04, 2017	0.0700	0.0800	0.0700	0.0700	62,500	-0.01(-12.50%)
Apr 03, 2017	0.0750	0.0800	0.0750	0.0800	31,000	+0.01(+14.29%)
Mar 31, 2017	0.0900	0.0900	0.0650	0.0700	277,800	-0.02(-22.22%)
Mar 30, 2017	0.1000	0.1000	0.0850	0.0900	167,163	-0.01(-5.26%)
Mar 29, 2017	0.1000	0.1000	0.0900	0.0950	38,000	-0.01(-9.52%)
Mar 28, 2017	0.1100	0.1200	0.1050	0.1050	58,500	-0.01(-4.55%)
Mar 27, 2017	0.1000	0.1200	0.1000	0.1100	215,800	+0.01(+15.79%)
Mar 24, 2017	0.0950	0.1100	0.0900	0.0950	150,500	-0.01(-5.00%)
Mar 23, 2017	0.1000	0.1050	0.0800	0.1000	199,000	-0.00(-4.76%)
Mar 22, 2017	0.1300	0.1300	0.0950	0.1050	573,445	-0.03(-22.22%)
Mar 21, 2017	0.0600	0.1450	0.0600	0.1350	2,138,290	+0.07(+107.69%)
Mar 20, 2017	0.0650	0.0650	0.0650	0.0650	13,000	+0.00(+0.00%)
Mar 17, 2017	0.0550	0.0650	0.0550	0.0650	29,000	+0.01(+18.18%)
Mar 16, 2017	0.0550	0.0550	0.0550	0.0550	5,000	+0.00(+10.00%)
Mar 10, 2017		0.0500	0.0500	0.0500	0	-0.01(-16.67%)
Mar 09, 2017	0.0550	0.0650	0.0450	0.0600	95,300	+0.00(+9.09%)
Mar 08, 2017	0.0600	0.0600	0.0450	0.0550	155,000	-0.00(-8.33%)
Mar 07, 2017	0.0650	0.0650	0.0600	0.0600	278,000	-0.01(-7.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Mint Corp (TSV: MIT )

Historical Prices

Popular Pages