Dark

OZM
Chesser Resources Limited
stock NYSE

Inactive

Sep 11, 2019

20.47USD+1.136%(+0.23)81,021

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-11	20.4000	20.6900	20.2200	20.4700	+1.136%	81,021	0.000%
2019-09-10	20.4200	20.6300	20.1600	20.2400	-0.589%	104,131	+1.136%
2019-09-09	20.4100	20.8700	20.1401	20.3600	+0.345%	111,605	+0.540%
2019-09-06	20.8600	20.9900	20.2400	20.2900	-2.872%	114,533	+0.887%
2019-09-05	21.1000	21.4100	20.5900	20.8900	+0.772%	191,293	-2.011%
2019-09-04	20.9900	21.1800	20.4601	20.7300	-0.528%	102,200	-1.254%
2019-09-03	22.4300	22.4400	20.2000	20.8400	-7.378%	208,522	-1.775%
2019-08-30	21.3600	22.5100	21.2020	22.5000	+6.232%	237,142	-9.022%
2019-08-29	21.6400	21.8500	21.1700	21.1800	-0.889%	75,551	-3.352%
2019-08-28	20.7900	21.5600	20.4000	21.3700	+2.494%	106,238	-4.212%
2019-08-27	21.5800	21.6900	20.5253	20.8500	-2.706%	111,296	-1.823%
2019-08-26	21.4100	21.5310	21.0501	21.4300	+1.324%	88,813	-4.480%
2019-08-23	22.0500	22.4900	21.0400	21.1500	-5.538%	286,767	-3.215%
2019-08-22	22.5900	22.9600	22.1600	22.3900	-0.665%	73,586	-8.575%
2019-08-21	22.2000	23.1600	22.0300	22.5400	+2.501%	90,618	-9.184%
2019-08-20	21.2200	22.1700	21.2100	21.9900	+3.922%	142,876	-6.912%
2019-08-19	22.3300	22.6800	21.0700	21.1600	-3.993%	304,436	-3.261%
2019-08-16	21.1100	22.2450	20.9945	22.0400	+4.753%	149,250	-7.123%
2019-08-15	21.3900	22.1000	21.0200	21.0400	-2.094%	127,293	-2.709%
2019-08-14	23.4200	23.4200	20.5100	21.4900	-10.458%	367,357	-4.746%
2019-08-13	22.9900	24.1700	22.7600	24.0000	+3.049%	283,471	-14.708%
2019-08-12	23.7100	23.9300	22.7900	23.2900	-2.593%	391,638	-12.108%
2019-08-09	24.0500	24.5800	23.9000	23.9100	-1.686%	120,782	-14.387%
2019-08-08	23.3400	24.3700	23.2950	24.3200	+5.601%	225,035	-15.831%
2019-08-07	23.6000	23.6100	22.8500	23.0300	-2.868%	159,449	-11.116%
2019-08-06	24.5000	24.9000	23.5100	23.7100	-3.224%	184,685	-13.665%
2019-08-05	23.2000	24.5600	22.5200	24.5000	+3.858%	231,229	-16.449%
2019-08-02	24.1400	24.1500	22.5000	23.5900	+2.165%	283,856	-13.226%
2019-08-01	23.2600	23.6300	22.8550	23.0900	-0.816%	189,336	-11.347%
2019-07-31	23.8200	23.9700	23.1300	23.2800	-2.513%	101,596	-12.070%
2019-07-30	23.7400	24.1000	23.5150	23.8800	+0.590%	102,036	-14.280%
2019-07-29	24.1300	24.2100	23.5205	23.7400	-1.779%	374,991	-13.774%
2019-07-26	23.8300	24.2200	23.7800	24.1700	+1.555%	65,488	-15.308%
2019-07-25	24.5800	24.7300	23.8000	23.8000	-3.409%	71,865	-13.992%
2019-07-24	23.9300	24.7400	23.9300	24.6400	+2.709%	144,698	-16.924%
2019-07-23	23.1700	24.0000	23.0813	23.9900	+4.033%	153,084	-14.673%
2019-07-22	22.8400	23.1500	22.3101	23.0600	+1.096%	124,658	-11.232%
2019-07-19	23.0100	23.1600	22.5800	22.8100	-0.826%	165,916	-10.259%
2019-07-18	22.5300	23.0900	22.1100	23.0000	+1.277%	109,663	-11.000%
2019-07-17	22.9200	22.9200	22.4200	22.7100	-0.830%	154,980	-9.863%
2019-07-16	23.3000	23.3000	22.3800	22.9000	-1.632%	213,547	-10.611%
2019-07-15	24.0000	24.0500	23.2000	23.2800	-3.602%	394,389	-12.070%
2019-07-12	24.2500	24.4100	23.8900	24.1500	-0.371%	105,907	-15.238%
2019-07-11	24.7700	24.8780	23.9900	24.2400	-1.862%	134,725	-15.553%
2019-07-10	25.4700	25.4700	24.4100	24.7000	-1.789%	174,050	-17.126%
2019-07-09	25.4900	25.4900	24.6100	25.1500	-0.632%	358,696	-18.608%
2019-07-08	24.3100	25.3400	24.2000	25.3100	+4.114%	265,545	-19.123%
2019-07-05	24.0200	24.3400	23.6800	24.3100	+1.630%	346,622	-15.796%
2019-07-03	23.9200	24.3500	23.5600	23.9200	+1.917%	117,428	-14.423%
2019-07-02	24.1000	24.3500	23.3200	23.4700	-2.856%	184,727	-12.782%
2019-07-01	23.0200	24.3600	22.8400	24.1600	+5.226%	340,503	-15.273%
2019-06-28	21.7000	23.1400	21.2400	22.9600	+6.149%	2,305,471	-10.845%
2019-06-27	21.1400	21.9300	21.1400	21.6300	+2.366%	152,018	-5.363%
2019-06-26	21.4500	21.4500	20.4900	21.1300	-1.216%	162,204	-3.124%
2019-06-25	22.2400	22.2800	21.3900	21.3900	-4.381%	210,589	-4.301%
2019-06-24	22.5000	22.6300	22.1900	22.3700	-0.445%	189,472	-8.494%
2019-06-21	22.4000	22.7500	22.3000	22.4700	+0.313%	280,835	-8.901%
2019-06-20	21.5100	22.8600	21.5100	22.4000	+4.041%	319,697	-8.616%
2019-06-19	21.4300	21.7500	21.0500	21.5300	-0.139%	237,738	-4.923%
2019-06-18	22.0100	22.2700	21.3900	21.5600	-1.732%	144,144	-5.056%
2019-06-17	22.4700	22.7100	21.5900	21.9400	-1.082%	282,242	-6.700%
2019-06-14	21.9300	23.0000	21.9100	22.1800	+1.140%	232,454	-7.710%
2019-06-13	21.0000	21.9899	20.9250	21.9300	+5.585%	291,112	-6.658%
2019-06-12	20.0000	21.2100	20.0000	20.7700	+3.746%	356,659	-1.444%
2019-06-11	19.8500	20.1171	19.6000	20.0200	+1.728%	321,200	+2.248%
2019-06-10	18.4400	19.8400	18.4400	19.6800	+6.263%	314,607	+4.014%
2019-06-07	18.1700	18.9500	18.1400	18.5200	+1.814%	113,581	+10.529%
2019-06-06	18.3500	18.3700	18.0100	18.1900	-0.329%	91,550	+12.534%
2019-06-05	18.2500	18.5800	17.9900	18.2500	+0.055%	115,118	+12.164%
2019-06-04	18.1000	18.4250	17.9575	18.2400	+1.333%	123,661	+12.226%
2019-06-03	18.1400	18.3300	17.6550	18.0000	-0.772%	110,062	+13.722%
2019-05-31	18.4000	18.4700	17.7100	18.1400	-1.733%	131,015	+12.845%
2019-05-30	18.2500	18.6500	18.1800	18.4600	+1.151%	119,370	+10.888%
2019-05-29	18.5700	18.7600	17.9000	18.2500	-1.245%	142,064	+12.164%
2019-05-28	19.0700	19.1100	18.2900	18.4800	-2.788%	125,208	+10.768%
2019-05-24	18.4128	19.1600	18.4128	19.0100	+2.924%	101,863	+7.680%
2019-05-23	18.7100	18.9900	18.2100	18.4700	-1.651%	95,371	+10.828%
2019-05-22	18.6500	18.9100	18.0800	18.7800	+0.374%	113,750	+8.999%
2019-05-21	17.8300	19.0700	17.8300	18.7100	+5.349%	105,968	+9.407%
2019-05-20	17.6900	18.4200	17.0501	17.7600	+0.282%	105,177	+15.259%
2019-05-17	18.4200	18.4410	17.6100	17.7100	-7.034%	132,655	+15.584%
2019-05-16	19.5000	19.5700	18.9600	19.0500	-2.408%	159,550	+7.454%
2019-05-15	18.2900	19.6800	18.2200	19.5200	+6.029%	271,544	+4.867%
2019-05-14	17.6500	18.8200	17.5300	18.4100	+4.188%	259,703	+11.190%
2019-05-13	17.3800	17.7500	16.3600	17.6700	+0.914%	143,723	+15.846%
2019-05-10	17.1700	18.1000	16.8600	17.5100	+1.921%	204,973	+16.905%
2019-05-09	16.5600	17.2300	15.6750	17.1800	+5.919%	161,924	+19.150%
2019-05-08	15.9400	16.4600	15.7400	16.2200	+1.502%	177,774	+26.202%
2019-05-07	16.2100	16.2600	15.8300	15.9800	-1.782%	63,992	+28.098%
2019-05-06	15.4800	16.3800	15.3400	16.2700	+4.228%	54,598	+25.814%
2019-05-03	15.2900	15.8400	15.2900	15.6100	+2.227%	115,736	+31.134%
2019-05-02	14.5100	15.3700	14.5100	15.2700	+4.019%	155,775	+34.054%
2019-05-01	14.6700	15.0400	14.5400	14.6800	0.000%	131,090	+39.441%
2019-04-30	14.9000	15.0550	14.5400	14.6800	-1.674%	104,976	+39.441%
2019-04-29	15.0600	15.2800	14.8700	14.9300	-0.797%	91,052	+37.106%
2019-04-26	14.7000	15.1400	14.5900	15.0500	+2.311%	55,142	+36.013%
2019-04-25	14.4300	14.8400	14.1400	14.7100	+2.011%	38,424	+39.157%
2019-04-24	14.0000	14.6500	13.6400	14.4200	+3.000%	88,435	+41.956%
2019-04-23	14.5800	14.8300	14.0000	14.0000	-4.044%	231,486	+46.214%
2019-04-22	14.9200	15.1200	14.3300	14.5900	-3.121%	166,726	+40.302%
2019-04-18	14.7700	15.3000	14.4600	15.0600	+2.102%	126,919	+35.923%
2019-04-17	15.2500	15.6900	14.2300	14.7500	-3.024%	174,306	+38.780%
2019-04-16	15.1600	15.4000	14.7500	15.2100	+0.132%	79,388	+34.583%
2019-04-15	15.5200	15.9700	15.1700	15.1900	-1.042%	249,495	+34.760%
2019-04-12	15.4400	15.6000	14.8500	15.3500	-0.195%	227,503	+33.355%
2019-04-11	15.3100	15.6200	15.2700	15.3800	-0.324%	88,700	+33.095%
2019-04-10	15.1400	15.4800	15.0781	15.4300	+2.525%	90,247	+32.664%
2019-04-09	15.8500	15.8700	14.8200	15.0500	-4.987%	100,611	+36.013%
2019-04-08	15.9900	16.0800	15.6517	15.8400	-0.565%	72,756	+29.230%
2019-04-05	16.0600	16.0600	15.8000	15.9300	-0.438%	191,916	+28.500%
2019-04-04	16.2100	16.3900	15.8600	16.0000	-0.744%	96,361	+27.938%
2019-04-03	16.0300	16.3300	15.8800	16.1200	+0.624%	62,999	+26.985%
2019-04-02	16.1400	16.4300	15.7600	16.0200	-0.497%	63,936	+27.778%
2019-04-01	16.6000	16.6000	16.0400	16.1000	-1.889%	95,812	+27.143%
2019-03-29	15.5000	16.4400	15.4500	16.4100	+6.214%	100,644	+24.741%
2019-03-28	15.6012	15.7300	15.2403	15.4500	-3.256%	45,083	+32.492%
2019-03-27	16.0400	16.4600	15.8500	15.9700	+0.503%	129,367	+28.178%
2019-03-26	15.5100	15.9700	15.5000	15.8900	+2.848%	22,351	+28.823%
2019-03-25	15.9600	16.0100	15.3200	15.4500	-2.952%	42,519	+32.492%
2019-03-22	16.3600	16.3800	15.7300	15.9200	-3.690%	82,103	+28.580%
2019-03-21	15.6600	16.7000	15.6600	16.5300	+4.224%	110,097	+23.835%
2019-03-20	16.5000	16.6000	15.5200	15.8600	-4.053%	193,866	+29.067%
2019-03-19	16.2800	16.7600	16.1906	16.5300	+1.848%	78,283	+23.835%
2019-03-18	15.9000	16.3500	15.5500	16.2300	+2.075%	48,328	+26.124%
2019-03-15	15.8800	16.0300	15.4101	15.9000	-0.251%	42,555	+28.742%
2019-03-14	15.8200	16.1910	15.8200	15.9400	+0.631%	33,601	+28.419%
2019-03-13	15.8900	16.7000	15.7700	15.8400	+0.126%	108,944	+29.230%
2019-03-12	15.0300	16.2400	15.0300	15.8200	+5.326%	190,429	+29.393%
2019-03-11	14.8300	15.5300	14.6054	15.0200	+0.805%	107,198	+36.285%
2019-03-08	13.7300	15.0000	13.5776	14.9000	+8.285%	253,210	+37.383%
2019-03-07	13.0700	14.0100	12.8640	13.7600	+5.199%	179,177	+48.765%
2019-03-06	13.1300	13.1400	12.8306	13.0800	-0.305%	54,672	+56.498%
2019-03-05	13.2900	13.4343	13.1100	13.1200	-0.831%	30,020	+56.021%
2019-03-04	12.9100	13.4500	12.8700	13.2300	+2.638%	55,796	+54.724%
2019-03-01	12.7500	12.9400	12.5500	12.8900	+2.302%	55,660	+58.805%
2019-02-28	12.4500	12.7000	12.3113	12.6000	+1.205%	39,490	+62.460%
2019-02-27	12.3700	12.5350	12.2900	12.4500	+0.973%	55,575	+64.418%
2019-02-26	12.3900	12.6700	12.2100	12.3300	+1.148%	53,190	+66.018%
2019-02-25	13.2200	13.2300	12.1300	12.1900	-7.371%	67,327	+67.925%
2019-02-22	13.3800	13.4000	12.9400	13.1600	-1.644%	54,157	+55.547%
2019-02-21	13.3600	13.4400	13.0500	13.3800	+0.150%	27,253	+52.990%
2019-02-20	13.0800	13.4300	13.0000	13.3600	+2.141%	45,209	+53.219%
2019-02-19	13.2600	13.4347	13.0000	13.0800	-1.654%	38,767	+56.498%
2019-02-15	13.3200	13.5400	13.1200	13.3000	-0.449%	42,643	+53.910%
2019-02-14	13.6300	13.6900	13.1300	13.3600	-2.411%	39,186	+53.219%
2019-02-13	13.1300	13.7600	12.9000	13.6900	+3.869%	100,695	+49.525%
2019-02-12	13.2800	13.3400	12.9700	13.1800	-0.227%	50,590	+55.311%
2019-02-11	13.2100	13.2580	12.9100	13.2100	0.000%	38,400	+54.958%
2019-02-08	13.2800	13.4100	13.0100	13.2100	-0.602%	38,734	+54.958%
2019-02-07	13.2900	13.4700	12.8900	13.2900	+0.226%	59,689	+54.026%
2019-02-06	13.8600	13.8600	13.2500	13.2600	-4.467%	29,105	+54.374%
2019-02-05	13.4500	14.0000	13.2500	13.8800	+3.582%	117,225	+47.478%
2019-02-04	12.9000	13.5000	12.8000	13.4000	+3.077%	135,260	+52.761%
2019-02-01	13.4000	13.4528	12.7800	13.0000	-3.202%	51,868	+57.462%
2019-01-31	13.0600	13.5000	12.9000	13.4300	+2.441%	74,944	+52.420%
2019-01-30	12.4400	13.2000	12.3801	13.1100	+4.880%	46,383	+56.140%
2019-01-29	12.8700	12.8950	12.4000	12.5000	-2.267%	40,913	+63.760%
2019-01-28	12.6100	12.9700	12.6100	12.7900	+0.235%	37,189	+60.047%
2019-01-25	12.5900	12.8200	12.4000	12.7600	+1.270%	36,913	+60.423%
2019-01-24	12.5500	12.6330	12.3200	12.6000	-0.158%	86,112	+62.460%
2019-01-23	12.1900	12.6600	12.1900	12.6200	+3.189%	31,215	+62.203%
2019-01-22	12.3700	12.3800	11.4577	12.2300	-2.160%	50,369	+67.375%
2019-01-18	12.2000	12.5800	11.9400	12.5000	+2.459%	59,714	+63.760%
2019-01-17	11.3400	12.6800	11.3400	12.2000	+8.156%	238,174	+67.787%
2019-01-16	11.8500	11.8500	11.1900	11.2800	-4.810%	134,670	+81.472%
2019-01-15	12.0400	12.3700	11.7400	11.8500	-1.085%	60,438	+72.743%
2019-01-14	12.0600	12.4200	11.6568	11.9800	-2.044%	32,295	+70.868%
2019-01-11	12.4600	12.4600	12.0800	12.2300	-1.846%	36,484	+67.375%
2019-01-10	11.5300	12.5600	11.5000	12.4600	+6.496%	49,424	+64.286%
2019-01-09	10.8500	11.7400	10.7800	11.7000	+7.143%	59,241	+74.957%
2019-01-08	11.0100	11.9000	10.7700	10.9200	-1.710%	43,482	+87.454%
2019-01-07	10.7600	11.5600	10.2700	11.1100	+3.541%	83,816	+84.248%
2019-01-04	10.8800	11.1100	10.0700	10.7300	+921.905%	84,393	+90.774%
2019-01-03	1.0200	1.0600	0.9600	1.0500	+2.941%	359,261	+1,849.524%
2019-01-02	0.9200	1.0500	0.9200	1.0200	+10.870%	766,148	+1,906.863%
2018-12-31	0.9300	0.9700	0.8700	0.9200	-4.167%	1,764,759	+2,125.000%
2018-12-28	1.0800	1.0895	0.9250	0.9600	+4.348%	766,074	+2,032.292%
2018-12-27	0.9600	0.9800	0.8637	0.9200	-6.599%	803,139	+2,125.000%
2018-12-26	0.9710	1.0200	0.9522	0.9850	+0.716%	917,831	+1,978.173%
2018-12-24	1.0100	1.0350	0.9700	0.9780	-2.200%	584,712	+1,993.047%
2018-12-21	1.0400	1.0500	0.9801	1.0000	-5.660%	843,018	+1,947.000%
2018-12-20	1.1000	1.1400	1.0500	1.0600	-4.505%	976,571	+1,831.132%
2018-12-19	1.1000	1.1500	1.0800	1.1100	+0.909%	1,214,263	+1,744.144%
2018-12-18	1.2300	1.2600	1.0800	1.1000	-10.569%	1,075,260	+1,760.909%
2018-12-17	1.2900	1.3600	1.1400	1.2300	-5.385%	1,510,591	+1,564.228%
2018-12-14	1.2500	1.3300	1.2300	1.3000	+5.691%	739,406	+1,474.615%
2018-12-13	1.3600	1.3600	1.2100	1.2300	-9.559%	613,731	+1,564.228%
2018-12-12	1.4900	1.5100	1.3500	1.3600	-4.225%	885,386	+1,405.147%
2018-12-11	1.4800	1.5000	1.3823	1.4200	-2.740%	532,666	+1,341.549%
2018-12-10	1.4200	1.5000	1.3500	1.4600	-5.806%	1,056,760	+1,302.055%
2018-12-07	1.2100	1.5900	1.2100	1.5500	+29.167%	3,516,039	+1,220.645%
2018-12-06	1.1000	1.2100	1.0600	1.2000	+25.313%	2,840,453	+1,605.833%
2018-12-04	1.0200	1.0500	0.9421	0.9576	-7.029%	784,792	+2,037.636%
2018-12-03	1.0400	1.0573	1.0200	1.0300	+0.980%	189,815	+1,887.379%
2018-11-30	1.1000	1.1100	1.0100	1.0200	-5.556%	645,377	+1,906.863%
2018-11-29	1.0400	1.0800	1.0400	1.0800	+4.854%	469,773	+1,795.370%
2018-11-28	1.0200	1.0300	1.0200	1.0300	+1.980%	187,382	+1,887.379%
2018-11-27	1.0100	1.0400	1.0000	1.0100	0.000%	251,148	+1,926.733%
2018-11-26	1.0200	1.0449	1.0100	1.0100	-0.980%	317,919	+1,926.733%
2018-11-23	1.0200	1.0500	1.0200	1.0200	-1.923%	68,494	+1,906.863%
2018-11-21	1.0500	1.0500	1.0200	1.0400	+1.961%	274,157	+1,868.269%
2018-11-20	1.0500	1.0800	1.0100	1.0200	-2.857%	394,952	+1,906.863%
2018-11-19	1.0600	1.0900	1.0400	1.0500	-0.943%	198,733	+1,849.524%
2018-11-16	1.0500	1.1000	1.0400	1.0600	+0.952%	389,237	+1,831.132%
2018-11-15	1.0700	1.1200	1.0400	1.0500	-3.670%	169,701	+1,849.524%
2018-11-14	1.0300	1.1500	1.0200	1.0900	+6.863%	712,041	+1,777.982%
2018-11-13	1.0500	1.0600	1.0100	1.0200	-1.923%	580,503	+1,906.863%
2018-11-12	1.0600	1.0800	1.0100	1.0400	-3.704%	666,765	+1,868.269%
2018-11-09	1.0800	1.1000	1.0700	1.0800	0.000%	670,767	+1,795.370%
2018-11-08	1.0900	1.1300	1.0800	1.0800	-1.818%	602,525	+1,795.370%
2018-11-07	1.1400	1.1600	1.0600	1.1000	0.000%	1,030,080	+1,760.909%
2018-11-06	1.1200	1.1700	1.0899	1.1000	-2.655%	1,087,825	+1,760.909%
2018-11-05	1.1300	1.1900	1.1200	1.1300	-0.877%	518,879	+1,711.504%
2018-11-02	1.2000	1.2900	1.1200	1.1400	-4.202%	413,888	+1,695.614%
2018-11-01	1.1900	1.2355	1.1800	1.1900	+0.847%	589,410	+1,620.168%
2018-10-31	1.2000	1.2300	1.1800	1.1800	-1.667%	433,176	+1,634.746%
2018-10-30	1.2000	1.2500	1.1577	1.2000	-4.000%	245,227	+1,605.833%
2018-10-29	1.2400	1.2900	1.2200	1.2500	+2.459%	316,614	+1,537.600%
2018-10-26	1.1900	1.2300	1.1300	1.2200	+0.826%	514,113	+1,577.869%
2018-10-25	1.2300	1.2500	1.1600	1.2100	-0.820%	606,594	+1,591.736%
2018-10-24	1.3100	1.3599	1.2000	1.2200	-8.271%	1,181,809	+1,577.869%
2018-10-23	1.3600	1.3689	1.3200	1.3300	-4.317%	585,043	+1,439.098%
2018-10-22	1.3800	1.4200	1.3499	1.3900	+0.725%	284,363	+1,372.662%
2018-10-19	1.4100	1.4200	1.3800	1.3800	-2.817%	303,434	+1,383.333%
2018-10-18	1.4500	1.4640	1.4000	1.4200	-2.069%	121,688	+1,341.549%
2018-10-17	1.4500	1.4700	1.4200	1.4500	0.000%	76,790	+1,311.724%
2018-10-16	1.5000	1.5100	1.4500	1.4500	-3.333%	199,353	+1,311.724%
2018-10-15	1.5300	1.5500	1.4700	1.5000	-2.597%	269,655	+1,264.667%
2018-10-12	1.5700	1.5700	1.4600	1.5400	+2.667%	302,102	+1,229.221%
2018-10-11	1.5400	1.5600	1.5000	1.5000	-4.459%	328,871	+1,264.667%
2018-10-10	1.5800	1.6100	1.5400	1.5700	-1.875%	457,022	+1,203.822%
2018-10-09	1.5900	1.6400	1.5200	1.6000	-1.235%	399,171	+1,179.375%
2018-10-08	1.5800	1.6300	1.5300	1.6200	+1.887%	402,520	+1,163.580%
2018-10-05	1.5700	1.6500	1.5578	1.5900	+1.274%	495,895	+1,187.421%
2018-10-04	1.4800	1.5800	1.4750	1.5700	+6.081%	269,595	+1,203.822%
2018-10-03	1.4000	1.6000	1.4000	1.4800	+4.965%	492,767	+1,283.108%
2018-10-02	1.4200	1.4800	1.3600	1.4100	-1.399%	502,564	+1,351.773%
2018-10-01	1.5100	1.5100	1.3800	1.4300	-3.378%	414,740	+1,331.469%
2018-09-28	1.4700	1.4800	1.4000	1.4800	+0.680%	1,106,031	+1,283.108%
2018-09-27	1.5600	1.5600	1.4300	1.4700	-5.769%	619,754	+1,292.517%
2018-09-26	1.5800	1.6500	1.5600	1.5600	-2.500%	294,353	+1,212.179%
2018-09-25	1.6200	1.6300	1.5800	1.6000	-0.621%	432,064	+1,179.375%
2018-09-24	1.6600	1.6700	1.6100	1.6100	-2.424%	236,163	+1,171.429%
2018-09-21	1.6000	1.6700	1.6000	1.6500	-0.602%	218,580	+1,140.606%
2018-09-20	1.6600	1.7100	1.6600	1.6600	-0.599%	136,907	+1,133.133%
2018-09-19	1.7000	1.7278	1.6602	1.6700	-1.183%	322,932	+1,125.749%
2018-09-18	1.6500	1.7100	1.6400	1.6900	+2.424%	405,247	+1,111.243%
2018-09-17	1.6500	1.6700	1.5300	1.6500	-0.602%	537,352	+1,140.606%
2018-09-14	1.6900	1.7000	1.6500	1.6600	-0.599%	407,734	+1,133.133%
2018-09-13	1.6600	1.7100	1.6600	1.6700	+0.602%	626,460	+1,125.749%
2018-09-12	1.7200	1.7214	1.6600	1.6600	-3.488%	403,351	+1,133.133%
2018-09-11	1.7100	1.7300	1.6950	1.7200	+1.176%	365,603	+1,090.116%
2018-09-10	1.6700	1.7100	1.6600	1.7000	+1.796%	241,190	+1,104.118%
2018-09-07	1.7100	1.7100	1.6600	1.6700	-2.907%	416,027	+1,125.749%
2018-09-06	1.7900	1.7900	1.6641	1.7200	-4.444%	795,460	+1,090.116%
2018-09-05	1.8000	1.8400	1.7700	1.8000	+0.559%	340,303	+1,037.222%
2018-09-04	1.8400	1.8400	1.7200	1.7900	-2.186%	589,176	+1,043.575%
2018-08-31	1.8400	1.8500	1.8300	1.8300	-1.081%	218,015	+1,018.579%
2018-08-30	1.9000	1.9000	1.8500	1.8500	-2.632%	101,307	+1,006.486%
2018-08-29	1.8800	1.9200	1.8400	1.9000	+1.604%	293,791	+977.368%
2018-08-28	1.8700	1.8985	1.8500	1.8700	+1.081%	141,159	+994.652%
2018-08-27	1.8700	1.8900	1.8400	1.8500	-1.070%	231,732	+1,006.486%
2018-08-24	1.8900	1.8999	1.8600	1.8700	-0.532%	229,957	+994.652%
2018-08-23	1.9000	1.9000	1.8600	1.8800	-1.053%	366,259	+988.830%
2018-08-22	1.9000	1.9100	1.8800	1.9000	0.000%	275,681	+977.368%
2018-08-21	1.9100	1.9400	1.8900	1.9000	-0.524%	446,151	+977.368%
2018-08-20	1.9600	1.9600	1.8900	1.9100	-2.051%	389,376	+971.728%
2018-08-17	1.9800	1.9800	1.9400	1.9500	-1.515%	183,737	+949.744%
2018-08-16	2.0300	2.0300	1.9700	1.9800	-1.980%	115,213	+933.838%
2018-08-15	1.9300	2.0500	1.9300	2.0200	+2.020%	333,192	+913.366%
2018-08-14	1.9900	1.9900	1.9500	1.9800	+0.508%	161,853	+933.838%
2018-08-13	1.9600	2.0200	1.9300	1.9700	0.000%	448,392	+939.086%
2018-08-10	1.9500	1.9800	1.9000	1.9700	+1.026%	264,447	+939.086%
2018-08-09	1.9600	1.9900	1.9250	1.9500	-1.515%	378,756	+949.744%
2018-08-08	2.0000	2.0200	1.9600	1.9800	-0.503%	192,446	+933.838%
2018-08-07	2.0000	2.0300	1.9600	1.9900	-0.500%	321,457	+928.643%
2018-08-06	2.0200	2.0600	1.9700	2.0000	-1.478%	99,233	+923.500%
2018-08-03	1.8900	2.0800	1.8900	2.0300	+0.995%	331,002	+908.374%
2018-08-02	2.0400	2.0500	1.9700	2.0100	-1.951%	599,380	+918.408%
2018-08-01	2.1000	2.1000	2.0400	2.0500	-1.914%	371,518	+898.537%
2018-07-31	2.1200	2.1500	2.0800	2.0900	-0.948%	171,081	+879.426%
2018-07-30	2.2100	2.2200	2.1000	2.1100	-4.955%	311,546	+870.142%
2018-07-27	2.2400	2.2500	2.1900	2.2200	+1.370%	150,863	+822.072%
2018-07-26	2.1400	2.3000	2.1300	2.1900	+3.791%	720,847	+834.703%
2018-07-25	2.0500	2.1200	2.0500	2.1100	+1.442%	185,763	+870.142%
2018-07-24	2.0800	2.0900	2.0700	2.0800	+0.483%	102,781	+884.135%
2018-07-23	2.0900	2.0900	2.0400	2.0700	+0.485%	318,833	+888.889%
2018-07-20	2.0900	2.0900	2.0400	2.0600	-1.435%	82,798	+893.689%
2018-07-19	2.0500	2.1090	2.0500	2.0900	+0.966%	241,281	+879.426%
2018-07-18	2.0800	2.0800	2.0500	2.0700	0.000%	103,482	+888.889%
2018-07-17	2.0500	2.1000	2.0500	2.0700	+0.485%	164,453	+888.889%
2018-07-16	2.0400	2.0800	2.0400	2.0600	+0.488%	248,162	+893.689%
2018-07-13	2.0400	2.0700	2.0385	2.0500	+0.490%	240,315	+898.537%
2018-07-12	2.0400	2.0450	2.0200	2.0400	+0.990%	73,037	+903.431%
2018-07-11	2.0300	2.0400	1.9750	2.0200	-1.463%	157,507	+913.366%
2018-07-10	2.0400	2.0600	2.0200	2.0500	+0.490%	141,641	+898.537%
2018-07-09	2.0700	2.0728	2.0103	2.0400	-0.488%	153,887	+903.431%
2018-07-06	1.9300	2.0650	1.9300	2.0500	+5.670%	386,194	+898.537%
2018-07-05	1.9200	1.9500	1.9000	1.9400	+1.042%	176,482	+955.155%
2018-07-03	1.9500	1.9500	1.9000	1.9200	-1.538%	184,204	+966.146%
2018-07-02	1.9100	1.9700	1.8800	1.9500	+1.036%	381,753	+949.744%
2018-06-29	1.9400	1.9500	1.8800	1.9300	0.000%	592,165	+960.622%
2018-06-28	1.9300	1.9450	1.9100	1.9300	0.000%	248,723	+960.622%
2018-06-27	1.9200	2.0100	1.9200	1.9300	+0.521%	602,750	+960.622%
2018-06-26	2.0300	2.0400	1.9104	1.9200	-5.419%	921,935	+966.146%
2018-06-25	2.0200	2.0550	2.0100	2.0300	-0.976%	285,448	+908.374%
2018-06-22	2.0300	2.0785	2.0300	2.0500	+0.985%	588,817	+898.537%
2018-06-21	2.0900	2.1067	2.0300	2.0300	-3.333%	534,880	+908.374%
2018-06-20	2.1100	2.1200	2.0700	2.1000	0.000%	429,445	+874.762%
2018-06-19	2.1100	2.1100	2.0800	2.1000	-0.474%	223,507	+874.762%
2018-06-18	2.1100	2.1500	2.0900	2.1100	-0.939%	334,235	+870.142%
2018-06-15	2.1700	2.1700	2.1000	2.1300	-1.389%	199,530	+861.033%
2018-06-14	2.2100	2.2100	2.1300	2.1600	-1.370%	206,286	+847.685%
2018-06-13	2.1100	2.2500	2.1050	2.1900	+3.791%	774,198	+834.703%
2018-06-12	2.1000	2.1400	2.0950	2.1100	+0.476%	368,679	+870.142%
2018-06-11	2.0700	2.1350	2.0500	2.1000	+1.449%	521,332	+874.762%
2018-06-08	2.0900	2.1000	2.0500	2.0700	-1.429%	232,927	+888.889%
2018-06-07	2.1100	2.1399	2.1000	2.1000	-0.474%	214,244	+874.762%
2018-06-06	2.1000	2.1150	2.0900	2.1100	+0.476%	313,429	+870.142%
2018-06-05	2.1000	2.1200	2.0600	2.1000	0.000%	479,766	+874.762%
2018-06-04	2.0100	2.1200	1.9800	2.1000	+4.478%	916,601	+874.762%
2018-06-01	2.0200	2.0500	2.0000	2.0100	-0.495%	301,735	+918.408%
2018-05-31	2.0100	2.0500	1.9500	2.0200	0.000%	539,383	+913.366%
2018-05-30	2.0400	2.0400	2.0100	2.0200	-1.463%	257,884	+913.366%
2018-05-29	2.1000	2.1050	2.0400	2.0500	-2.381%	241,110	+898.537%
2018-05-25	2.0800	2.1150	2.0800	2.1000	-0.474%	179,499	+874.762%
2018-05-24	2.1100	2.1200	2.0768	2.1100	+0.476%	440,042	+870.142%
2018-05-23	2.1000	2.1200	2.0714	2.1000	-0.474%	431,963	+874.762%
2018-05-22	2.1700	2.1700	2.0900	2.1100	-1.402%	491,039	+870.142%
2018-05-21	2.0600	2.1800	2.0200	2.1400	+4.902%	794,530	+856.542%
2018-05-18	2.0600	2.0800	2.0200	2.0400	-0.971%	427,149	+903.431%
2018-05-17	2.0500	2.0850	2.0300	2.0600	0.000%	331,408	+893.689%
2018-05-16	2.0500	2.0800	2.0400	2.0600	+0.488%	339,392	+893.689%
2018-05-15	2.0600	2.0700	2.0210	2.0500	-0.485%	504,803	+898.537%
2018-05-14	1.9900	2.1000	1.9600	2.0600	+4.040%	881,966	+893.689%
2018-05-11	1.9700	2.0000	1.9600	1.9800	-0.503%	428,611	+933.838%
2018-05-10	1.9900	2.0150	1.9600	1.9900	0.000%	394,103	+928.643%
2018-05-09	2.0100	2.0600	1.9500	1.9900	-0.995%	490,822	+928.643%
2018-05-08	2.0000	2.0300	1.9700	2.0100	+0.500%	484,759	+918.408%
2018-05-07	2.0400	2.0410	1.9500	2.0000	-0.990%	703,053	+923.500%
2018-05-04	2.0500	2.1000	2.0100	2.0200	-2.415%	768,358	+913.366%
2018-05-03	2.0800	2.1600	2.0663	2.0700	-1.896%	687,499	+888.889%
2018-05-02	1.9500	2.1700	1.9500	2.1100	+6.030%	2,663,212	+870.142%
2018-05-01	1.9400	2.0100	1.9100	1.9900	+2.051%	1,124,952	+928.643%
2018-04-30	2.0600	2.0700	1.9300	1.9500	-4.878%	1,216,798	+949.744%
2018-04-27	2.0700	2.0700	2.0300	2.0500	-0.966%	461,983	+898.537%
2018-04-26	2.0400	2.0950	1.9910	2.0700	+1.970%	605,176	+888.889%
2018-04-25	2.0400	2.1400	2.0300	2.0300	0.000%	1,108,613	+908.374%
2018-04-24	2.2200	2.2400	1.9900	2.0300	-8.559%	3,186,570	+908.374%
2018-04-23	2.3200	2.3200	2.2000	2.2200	-4.721%	1,032,754	+822.072%
2018-04-20	2.2800	2.3400	2.2200	2.3300	+2.643%	830,128	+778.541%
2018-04-19	2.2600	2.2808	2.2100	2.2700	-0.439%	1,030,719	+801.762%
2018-04-18	2.2500	2.3200	2.2100	2.2800	+1.333%	884,478	+797.807%
2018-04-17	2.3000	2.3550	2.2500	2.2500	-2.174%	1,170,923	+809.778%
2018-04-16	2.3400	2.3500	2.2100	2.3000	-1.709%	1,298,485	+790.000%
2018-04-13	2.3600	2.3700	2.2700	2.3400	-0.426%	581,588	+774.786%
2018-04-12	2.3200	2.3800	2.2600	2.3500	+2.174%	627,868	+771.064%
2018-04-11	2.2600	2.3400	2.2100	2.3000	+0.877%	1,542,753	+790.000%
2018-04-10	2.2000	2.2900	2.1370	2.2800	+0.885%	2,232,180	+797.807%
2018-04-09	2.2900	2.3500	2.1800	2.2600	-0.441%	1,147,501	+805.752%
2018-04-06	2.4300	2.4700	2.2550	2.2700	-6.967%	1,372,146	+801.762%
2018-04-05	2.6700	2.6700	2.3700	2.4400	-7.576%	1,438,002	+738.934%
2018-04-04	2.5700	2.6600	2.5300	2.6400	+0.763%	383,403	+675.379%
2018-04-03	2.6500	2.6900	2.5700	2.6200	-1.132%	341,848	+681.298%
2018-04-02	2.6700	2.7000	2.6100	2.6500	-0.749%	374,361	+672.453%
2018-03-29	2.6700	2.7300	2.6700	2.6700	0.000%	336,882	+666.667%
2018-03-28	2.6900	2.7400	2.6500	2.6700	-1.838%	396,811	+666.667%
2018-03-27	2.7400	2.7500	2.6650	2.7200	-0.366%	347,565	+652.574%
2018-03-26	2.6900	2.7700	2.6500	2.7300	+1.487%	334,071	+649.817%
2018-03-23	2.7200	2.7493	2.6500	2.6900	-0.370%	260,624	+660.967%

document.getElementById("gZzgdg").onerror = function(){this.style.display='none';}; .dark-mode .qqdqhf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqdqhf{ color: #333333; background-color: white; border: 2px solid #333333; }OZMChesser Resources Limitedstock NYSE

OZM
Chesser Resources Limited
stock NYSE