Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
ADV FRONTIER GBP-AC (SEA: AFMF)
0.5056 GBP  +0.0001 (+0.02%)
Streaming Delayed Price  /  Updated: 8:58 AM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 0.5140 0.5140 0.5056 0.5056 23,270 +0.00(+0.02%)
May 23, 2013 0.5122 0.5179 0.5055 0.5055 132,063 -0.01(-2.39%)
May 22, 2013 0.5150 0.5179 0.5130 0.5179 58,205 +0.00(+0.09%)
May 21, 2013 0.5170 0.5200 0.5128 0.5174 880,389 +0.00(+0.74%)
May 20, 2013 0.5149 0.5180 0.5132 0.5136 218,493 -0.00(-0.27%)
May 17, 2013 0.5150 0.5150 0.5110 0.5150 111,565 +0.00(+0.00%)
May 16, 2013 0.5160 0.5160 0.5150 0.5150 17,872 +0.00(+0.88%)
May 15, 2013 0.5112 0.5172 0.5105 0.5105 507,427 +0.00(+0.59%)
May 13, 2013 0.5099 0.5110 0.5025 0.5075 448,385 -0.00(-0.47%)
May 10, 2013 0.5099 0.5099 0.5050 0.5099 26,713 -0.00(-0.78%)
May 09, 2013 0.5100 0.5139 0.5036 0.5139 137,164 +0.00(+0.29%)
May 08, 2013 0.5100 0.5125 0.5038 0.5124 50,620 +0.01(+1.68%)
May 07, 2013 0.5038 0.5073 0.5025 0.5039 65,757 -0.00(-0.66%)
May 03, 2013 0.5073 0.5073 0.5073 0 -0.00(-0.02%)
May 02, 2013 0.5028 0.5075 0.5028 0.5074 112,850 -0.00(-0.02%)
May 01, 2013 0.5030 0.5079 0.5000 0.5075 153,731 +0.01(+2.42%)
Apr 30, 2013 0.5049 0.5075 0.4950 0.4955 248,452 -0.01(-2.13%)
Apr 29, 2013 0.4960 0.5067 0.4960 0.5063 61,019 +0.01(+2.26%)
Apr 26, 2013 0.4950 0.5070 0.4950 0.4951 582,144 -0.01(-2.48%)
Apr 25, 2013 0.5059 0.5077 0.4976 0.5077 30,742 +0.01(+2.05%)
Apr 24, 2013 0.5034 0.5065 0.4930 0.4975 680,076 -0.01(-1.49%)
Apr 23, 2013 0.5038 0.5075 0.4900 0.5050 165,086 +0.00(+0.38%)
Apr 22, 2013 0.4925 0.5038 0.4925 0.5031 20,145 +0.00(+0.52%)
Apr 19, 2013 0.5018 0.5018 0.4916 0.5005 25,543 -0.00(-0.27%)
Apr 18, 2013 0.5025 0.5025 0.4915 0.5019 96,403 -0.00(-0.13%)
Apr 17, 2013 0.4950 0.5025 0.4918 0.5025 579,952 +0.01(+1.49%)
Apr 16, 2013 0.4950 0.5040 0.4950 0.4951 72,439 -0.01(-2.06%)
Apr 15, 2013 0.5100 0.5100 0.4985 0.5055 224,749 +0.00(+0.10%)
Apr 12, 2013 0.5000 0.5104 0.5000 0.5050 247,993 +0.01(+1.00%)
Apr 11, 2013 0.5100 0.5100 0.4998 0.5000 940,927 -0.01(-1.48%)
Apr 10, 2013 0.5010 0.5100 0.5010 0.5075 83,740 +0.01(+1.50%)
Apr 09, 2013 0.5050 0.5100 0.4975 0.5000 349,703 +0.01(+1.01%)
Apr 08, 2013 0.5025 0.5025 0.4950 0.4950 162,057 -0.00(-0.75%)
Apr 05, 2013 0.5030 0.5100 0.4988 0.4988 461,502 -0.01(-2.66%)
Apr 04, 2013 0.5171 0.5171 0.5050 0.5124 85,390 -0.01(-0.99%)
Apr 03, 2013 0.5135 0.5200 0.5050 0.5175 149,620 -0.00(-0.14%)
Apr 02, 2013 0.5075 0.5182 0.5065 0.5182 166,598 +0.00(+0.91%)
Mar 28, 2013 0.5135 0.5135 0.5135 0 +0.01(+1.39%)
Mar 27, 2013 0.5075 0.5140 0.5065 0.5065 165,702 -0.01(-1.54%)
Mar 26, 2013 0.5075 0.5144 0.5061 0.5144 84,418 +0.01(+1.64%)
Mar 25, 2013 0.5144 0.5144 0.5050 0.5061 85,246 -0.01(-1.59%)
Mar 22, 2013 0.5146 0.5146 0.5061 0.5143 143,500 -0.00(-0.06%)
Mar 21, 2013 0.5152 0.5152 0.5075 0.5146 51,174 +0.00(+0.00%)
Mar 20, 2013 0.5148 0.5188 0.5051 0.5146 305,758 -0.00(-0.04%)
Mar 19, 2013 0.5148 0.5148 0.5100 0.5148 148,545 -0.00(-0.02%)
Mar 18, 2013 0.5125 0.5187 0.5020 0.5149 267,107 -0.00(-0.41%)
Mar 15, 2013 0.5188 0.5188 0.5135 0.5170 264,682 -0.00(-0.36%)
Mar 14, 2013 0.5188 0.5195 0.5101 0.5189 110,419 +0.01(+1.09%)
Mar 13, 2013 0.5134 0.5195 0.5133 0.5133 314,354 -0.01(-1.10%)
Mar 12, 2013 0.5199 0.5200 0.5130 0.5190 286,405 -0.00(-0.02%)
Mar 11, 2013 0.5169 0.5199 0.5125 0.5191 87,412 +0.01(+1.29%)
Mar 08, 2013 0.5186 0.5187 0.5125 0.5125 143,699 -0.01(-1.18%)
Mar 07, 2013 0.5145 0.5187 0.5100 0.5186 79,245 +0.01(+1.69%)
Mar 06, 2013 0.5111 0.5187 0.5100 0.5100 180,139 -0.01(-1.82%)
Mar 05, 2013 0.5185 0.5194 0.5100 0.5194 84,204 +0.01(+1.85%)
Mar 04, 2013 0.5219 0.5219 0.5100 0.5100 216,128 -0.01(-1.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here