Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Star Resources (NY: GSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.1918 0.1994 0.1865 0.1865 567,463 +0.00(+0.00%)
Nov 27, 2015 0.1910 0.1970 0.1865 0.1865 413,885 -0.01(-3.47%)
Nov 25, 2015 0.2000 0.1932 0.1932 0.1932 133,700 -0.01(-5.29%)
Nov 24, 2015 0.2049 0.2062 0.1900 0.2040 1,335,791 -0.00(-0.10%)
Nov 23, 2015 0.2000 0.2000 0.2000 0.2042 233,298 +0.01(+3.65%)
Nov 20, 2015 0.1900 0.2100 0.1900 0.1970 340,637 +0.00(+2.55%)
Nov 19, 2015 0.2000 0.2078 0.1921 0.1921 466,611 -0.01(-3.95%)
Nov 18, 2015 0.1980 0.2030 0.1922 0.2000 699,318 +0.00(+2.41%)
Nov 17, 2015 0.2140 0.2150 0.1953 0.1953 342,984 -0.02(-9.16%)
Nov 16, 2015 0.2100 0.2150 0.2023 0.2150 288,194 +0.01(+2.87%)
Nov 13, 2015 0.2080 0.2099 0.1980 0.2090 665,514 +0.00(+0.72%)
Nov 12, 2015 0.2000 0.2075 0.2000 0.2075 203,649 -0.01(-4.69%)
Nov 11, 2015 0.2012 0.2187 0.2000 0.2177 431,134 +0.01(+6.20%)
Nov 10, 2015 0.2005 0.2050 0.1980 0.2050 504,589 +0.00(+2.24%)
Nov 09, 2015 0.2001 0.2070 0.1950 0.2005 307,629 -0.00(-0.74%)
Nov 06, 2015 0.2100 0.2195 0.1954 0.2020 2,399,939 -0.01(-6.05%)
Nov 05, 2015 0.2247 0.2247 0.2101 0.2150 826,043 -0.01(-4.83%)
Nov 04, 2015 0.2180 0.2259 0.2150 0.2259 344,879 +0.01(+2.68%)
Nov 03, 2015 0.2200 0.2250 0.2150 0.2200 765,678 -0.01(-2.83%)
Nov 02, 2015 0.2393 0.2393 0.2210 0.2264 827,416 +0.01(+2.91%)
Oct 30, 2015 0.2150 0.2250 0.2100 0.2200 894,616 +0.01(+2.33%)
Oct 29, 2015 0.2295 0.2300 0.2150 0.2150 556,348 -0.02(-6.64%)
Oct 28, 2015 0.2250 0.2400 0.2250 0.2303 789,849 +0.00(+0.17%)
Oct 27, 2015 0.2300 0.2338 0.2220 0.2299 370,160 +0.01(+3.56%)
Oct 26, 2015 0.2350 0.2400 0.2202 0.2220 447,857 -0.01(-5.13%)
Oct 23, 2015 0.2400 0.2433 0.2300 0.2340 398,815 -0.01(-2.50%)
Oct 22, 2015 0.2564 0.2564 0.2302 0.2400 372,333 +0.01(+4.35%)
Oct 21, 2015 0.2450 0.2490 0.2300 0.2300 262,345 -0.02(-8.98%)
Oct 20, 2015 0.2480 0.2550 0.2298 0.2527 571,255 +0.00(+1.08%)
Oct 19, 2015 0.2500 0.2660 0.2133 0.2500 613,002 -0.01(-3.85%)
Oct 16, 2015 0.2550 0.2780 0.2403 0.2600 672,553 -0.01(-3.70%)
Oct 15, 2015 0.2740 0.2770 0.2500 0.2700 865,579 +0.00(+0.86%)
Oct 14, 2015 0.2300 0.2760 0.2300 0.2677 1,617,228 +0.04(+16.39%)
Oct 13, 2015 0.2400 0.2400 0.2200 0.2300 338,397 +0.00(+0.00%)
Oct 12, 2015 0.2480 0.2600 0.2300 0.2300 680,265 -0.01(-3.77%)
Oct 09, 2015 0.2300 0.2390 0.2270 0.2390 709,976 +0.01(+6.55%)
Oct 08, 2015 0.2290 0.2300 0.2200 0.2243 414,458 -0.00(-0.09%)
Oct 07, 2015 0.2240 0.2300 0.2150 0.2245 283,072 +0.00(+2.05%)
Oct 06, 2015 0.2116 0.2286 0.2100 0.2200 818,921 +0.01(+4.07%)
Oct 05, 2015 0.2300 0.2300 0.2101 0.2114 400,221 -0.01(-3.82%)
Oct 02, 2015 0.2100 0.2200 0.2027 0.2198 502,532 +0.02(+9.35%)
Oct 01, 2015 0.2004 0.2100 0.2000 0.2010 233,463 +0.00(+0.50%)
Sep 30, 2015 0.2010 0.2195 0.2000 0.2000 146,993 -0.00(-0.25%)
Sep 29, 2015 0.2130 0.2240 0.2000 0.2005 352,558 -0.01(-4.30%)
Sep 28, 2015 0.2060 0.2190 0.2015 0.2095 243,491 +0.00(+1.70%)
Sep 25, 2015 0.2180 0.2289 0.2060 0.2060 269,728 -0.01(-5.50%)
Sep 24, 2015 0.2139 0.2300 0.2139 0.2180 756,276 +0.00(+1.92%)
Sep 23, 2015 0.2045 0.2200 0.2045 0.2139 351,645 +0.01(+4.85%)
Sep 22, 2015 0.2200 0.2259 0.2026 0.2040 475,067 -0.02(-10.88%)
Sep 21, 2015 0.2340 0.2340 0.2200 0.2289 422,795 -0.01(-2.18%)
Sep 18, 2015 0.2310 0.2340 0.2200 0.2340 607,715 +0.01(+6.36%)
Sep 17, 2015 0.2250 0.2301 0.2176 0.2200 673,070 -0.00(-0.05%)
Sep 16, 2015 0.1980 0.2450 0.1951 0.2201 1,163,828 +0.02(+11.73%)
Sep 15, 2015 0.1950 0.2049 0.1950 0.1970 337,689 +0.01(+3.68%)
Sep 14, 2015 0.2000 0.2000 0.1900 0.1900 231,759 +0.00(+0.00%)
Sep 11, 2015 0.1920 0.2046 0.1860 0.1900 295,382 +0.00(+0.80%)
Sep 10, 2015 0.1851 0.1948 0.1850 0.1885 237,192 -0.00(-0.68%)
Sep 09, 2015 0.1920 0.1920 0.1853 0.1898 338,410 -0.01(-5.10%)
Sep 08, 2015 0.1950 0.2100 0.1800 0.2000 387,889 +0.01(+2.56%)
Sep 04, 2015 0.1900 0.1950 0.1950 0.1950 168,900 +0.00(+0.05%)
Sep 03, 2015 0.1855 0.1950 0.1850 0.1949 193,689 -0.00(-0.05%)
Sep 02, 2015 0.1900 0.1950 0.1800 0.1950 360,293 +0.01(+2.63%)
Sep 01, 2015 0.2000 0.2000 0.1825 0.1900 287,608 +0.00(+0.00%)
Aug 31, 2015 0.1900 0.1900 0.1810 0.1900 592,897 +0.00(+0.00%)
Aug 28, 2015 0.1930 0.1985 0.1851 0.1900 582,400 +0.00(+2.59%)
Aug 27, 2015 0.1890 0.2082 0.1851 0.1852 335,664 -0.00(-1.07%)
Aug 26, 2015 0.2012 0.2090 0.1851 0.1872 829,242 -0.02(-10.86%)
Aug 25, 2015 0.2002 0.2100 0.1980 0.2100 393,640 +0.00(+1.84%)
Aug 24, 2015 0.2000 0.2200 0.1970 0.2062 1,484,431 +0.00(+1.98%)
Aug 21, 2015 0.2100 0.2250 0.2000 0.2022 1,015,022 -0.01(-6.82%)
Aug 20, 2015 0.2100 0.2269 0.2060 0.2170 1,807,472 +0.01(+5.91%)
Aug 19, 2015 0.2110 0.2140 0.2000 0.2049 528,076 +0.01(+4.27%)
Aug 18, 2015 0.1990 0.2050 0.1918 0.1965 1,562,822 -0.01(-3.20%)
Aug 17, 2015 0.2060 0.2152 0.2030 0.2030 536,575 -0.01(-3.06%)
Aug 14, 2015 0.2100 0.2100 0.1961 0.2094 956,896 -0.00(-0.29%)
Aug 13, 2015 0.2200 0.2206 0.2050 0.2100 674,783 -0.01(-5.62%)
Aug 12, 2015 0.2209 0.2362 0.2180 0.2225 835,847 +0.01(+3.49%)
Aug 11, 2015 0.2190 0.2239 0.2060 0.2150 642,784 +0.00(+0.00%)
Aug 10, 2015 0.2050 0.2300 0.2000 0.2150 802,999 +0.01(+6.44%)
Aug 07, 2015 0.2100 0.2240 0.2005 0.2020 924,952 -0.00(-1.80%)
Aug 06, 2015 0.2040 0.2200 0.2020 0.2057 501,512 +0.00(+1.78%)
Aug 05, 2015 0.2100 0.2149 0.2000 0.2021 499,172 -0.01(-4.62%)
Aug 04, 2015 0.2300 0.2490 0.2015 0.2119 576,173 -0.01(-3.68%)
Aug 03, 2015 0.2260 0.2400 0.2102 0.2200 592,934 -0.01(-2.65%)
Jul 31, 2015 0.2350 0.2450 0.2240 0.2260 633,084 -0.00(-1.74%)
Jul 30, 2015 0.2510 0.2575 0.2277 0.2300 775,189 -0.03(-11.50%)
Jul 29, 2015 0.2400 0.2600 0.2330 0.2599 337,711 +0.02(+10.60%)
Jul 28, 2015 0.2750 0.2750 0.2324 0.2350 918,879 -0.02(-9.58%)
Jul 27, 2015 0.2400 0.2800 0.2400 0.2599 806,548 +0.01(+4.38%)
Jul 24, 2015 0.2470 0.2500 0.2217 0.2490 567,322 -0.00(-0.40%)
Jul 23, 2015 0.2470 0.2599 0.2349 0.2500 322,697 +0.00(+1.21%)
Jul 22, 2015 0.2510 0.2645 0.2500 0.2470 467,956 -0.02(-6.79%)
Jul 21, 2015 0.2875 0.2888 0.2550 0.2650 422,068 -0.03(-8.72%)
Jul 20, 2015 0.2300 0.3390 0.2200 0.2903 1,820,897 +0.04(+17.67%)
Jul 17, 2015 0.2500 0.2531 0.2400 0.2467 542,667 -0.00(-1.32%)
Jul 16, 2015 0.2620 0.2700 0.2415 0.2500 650,210 -0.01(-4.10%)
Jul 15, 2015 0.2800 0.2800 0.2600 0.2607 458,112 -0.02(-6.89%)
Jul 14, 2015 0.2770 0.2840 0.2701 0.2800 189,331 -0.00(-1.41%)
Jul 13, 2015 0.2700 0.2840 0.2616 0.2840 517,536 +0.01(+5.19%)
Jul 10, 2015 0.2670 0.2850 0.2600 0.2700 507,460 +0.01(+1.89%)
Jul 09, 2015 0.2700 0.2898 0.2650 0.2650 540,779 -0.00(-1.60%)
Jul 08, 2015 0.2600 0.2759 0.2600 0.2693 538,949 -0.02(-6.91%)
Jul 07, 2015 0.3016 0.3016 0.2610 0.2893 1,292,668 -0.02(-5.15%)
Jul 06, 2015 0.3100 0.3171 0.3000 0.3050 411,010 -0.02(-4.69%)
Jul 02, 2015 0.3200 0.3200 0.3200 0.3200 289,200 -0.01(-2.29%)
Jul 01, 2015 0.3100 0.3300 0.3100 0.3275 363,793 -0.01(-2.24%)
Jun 30, 2015 0.3251 0.3350 0.3124 0.3350 341,193 +0.01(+2.23%)
Jun 29, 2015 0.3200 0.3319 0.3100 0.3277 408,039 +0.00(+0.83%)
Jun 26, 2015 0.3189 0.3260 0.3100 0.3250 159,557 +0.01(+1.56%)
Jun 25, 2015 0.3293 0.3298 0.3150 0.3200 147,938 -0.01(-3.03%)
Jun 24, 2015 0.3377 0.3377 0.3150 0.3300 290,739 -0.01(-2.94%)
Jun 23, 2015 0.3190 0.3400 0.3100 0.3400 453,653 +0.01(+4.55%)
Jun 22, 2015 0.3133 0.3279 0.3100 0.3252 198,982 +0.00(+1.34%)
Jun 19, 2015 0.3180 0.3328 0.3110 0.3209 277,158 -0.00(-0.71%)
Jun 18, 2015 0.3100 0.3300 0.3100 0.3232 555,079 +0.01(+4.26%)
Jun 17, 2015 0.3100 0.3150 0.3000 0.3100 402,193 +0.00(+0.00%)
Jun 16, 2015 0.3100 0.3220 0.3100 0.3100 667,742 -0.01(-1.59%)
Jun 15, 2015 0.3100 0.3240 0.3100 0.3150 180,699 +0.00(+0.00%)
Jun 12, 2015 0.3147 0.3200 0.3100 0.3150 355,796 -0.01(-1.59%)
Jun 11, 2015 0.3200 0.3400 0.3000 0.3201 297,385 -0.01(-1.84%)
Jun 10, 2015 0.3400 0.3460 0.3260 0.3261 169,485 -0.01(-3.86%)
Jun 09, 2015 0.3395 0.3399 0.3211 0.3392 336,475 +0.01(+2.20%)
Jun 08, 2015 0.3250 0.3350 0.3173 0.3319 207,422 +0.01(+2.91%)
Jun 05, 2015 0.3100 0.3225 0.3096 0.3225 289,521 +0.01(+4.03%)
Jun 04, 2015 0.3330 0.3450 0.3100 0.3100 651,076 -0.03(-8.82%)
Jun 03, 2015 0.3325 0.3400 0.3200 0.3400 302,000 +0.00(+0.00%)
Jun 02, 2015 0.3320 0.3400 0.3320 0.3400 218,788 +0.01(+1.49%)
Jun 01, 2015 0.3550 0.3560 0.3350 0.3350 385,312 -0.01(-4.01%)
May 29, 2015 0.3261 0.3560 0.3261 0.3490 655,936 +0.01(+2.74%)
May 28, 2015 0.3300 0.3482 0.3205 0.3397 697,631 +0.01(+2.94%)
May 27, 2015 0.3200 0.3300 0.3174 0.3300 638,180 +0.01(+3.13%)
May 26, 2015 0.3216 0.3299 0.3151 0.3200 998,218 -0.01(-3.90%)
May 22, 2015 0.3400 0.3330 0.3330 0.3330 424,900 +0.01(+4.06%)
May 21, 2015 0.3390 0.3450 0.3200 0.3200 407,371 -0.02(-5.88%)
May 20, 2015 0.3280 0.3400 0.3130 0.3400 624,549 +0.02(+4.62%)
May 19, 2015 0.3501 0.3593 0.3121 0.3250 1,409,047 -0.03(-9.72%)
May 18, 2015 0.3650 0.3699 0.3515 0.3600 593,341 -0.01(-1.37%)
May 15, 2015 0.3500 0.3760 0.3467 0.3650 1,228,736 +0.02(+4.29%)
May 14, 2015 0.3730 0.3900 0.3300 0.3500 3,635,966 -0.02(-4.37%)
May 13, 2015 0.3459 0.4192 0.3452 0.3660 11,051,716 +0.03(+7.65%)
May 12, 2015 0.3084 0.3460 0.3084 0.3400 3,690,593 +0.04(+12.66%)
May 11, 2015 0.3004 0.3190 0.2956 0.3018 3,777,189 +0.04(+16.98%)
May 08, 2015 0.2331 0.2690 0.2301 0.2580 3,165,674 +0.03(+14.21%)
May 07, 2015 0.2100 0.2275 0.2040 0.2259 1,232,450 +0.02(+9.50%)
May 06, 2015 0.2100 0.2199 0.2035 0.2063 607,838 -0.00(-1.76%)
May 05, 2015 0.2150 0.2150 0.2100 0.2100 1,249,948 +0.00(+1.94%)
May 04, 2015 0.2110 0.2180 0.2060 0.2060 1,518,010 -0.01(-4.50%)
May 01, 2015 0.2200 0.2200 0.2100 0.2157 772,854 -0.00(-1.95%)
Apr 30, 2015 0.2110 0.2220 0.2067 0.2200 1,071,379 +0.01(+4.76%)
Apr 29, 2015 0.2100 0.2174 0.2091 0.2100 1,465,679 +0.00(+1.01%)
Apr 28, 2015 0.2090 0.2118 0.2025 0.2079 1,529,737 +0.01(+2.77%)
Apr 27, 2015 0.2100 0.2132 0.2023 0.2023 787,935 -0.01(-2.97%)
Apr 24, 2015 0.2125 0.2125 0.2072 0.2085 531,627 +0.00(+0.72%)
Apr 23, 2015 0.2080 0.2148 0.2057 0.2070 1,441,527 +0.01(+2.99%)
Apr 22, 2015 0.2200 0.2250 0.2001 0.2010 1,119,837 -0.02(-7.25%)
Apr 21, 2015 0.2160 0.2210 0.2160 0.2167 338,991 +0.00(+0.79%)
Apr 20, 2015 0.2267 0.2277 0.2150 0.2150 812,598 -0.01(-5.49%)
Apr 17, 2015 0.2333 0.2333 0.2220 0.2275 686,448 +0.01(+2.48%)
Apr 16, 2015 0.2220 0.2311 0.2220 0.2220 611,562 +0.00(+0.91%)
Apr 15, 2015 0.2151 0.2253 0.2101 0.2200 1,167,268 +0.00(+0.92%)
Apr 14, 2015 0.2250 0.2250 0.2180 0.2180 654,160 -0.00(-1.13%)
Apr 13, 2015 0.2300 0.2300 0.2200 0.2205 577,945 -0.02(-7.66%)
Apr 10, 2015 0.2239 0.2388 0.2180 0.2388 795,625 +0.02(+8.05%)
Apr 09, 2015 0.2310 0.2310 0.2200 0.2210 1,002,117 -0.01(-4.33%)
Apr 08, 2015 0.2502 0.2560 0.2310 0.2310 1,471,779 -0.02(-8.70%)
Apr 07, 2015 0.2620 0.2620 0.2511 0.2530 346,547 +0.00(+0.80%)
Apr 06, 2015 0.2585 0.2620 0.2510 0.2510 753,033 +0.00(+0.00%)
Apr 02, 2015 0.2500 0.2510 0.2510 0.2510 694,800 +0.00(+0.40%)
Apr 01, 2015 0.2460 0.2598 0.2460 0.2500 564,399 +0.01(+3.18%)
Mar 31, 2015 0.2412 0.2561 0.2412 0.2423 339,595 -0.01(-3.58%)
Mar 30, 2015 0.2501 0.2600 0.2500 0.2513 312,519 +0.00(+0.12%)
Mar 27, 2015 0.2600 0.2700 0.2500 0.2510 424,464 -0.01(-1.95%)
Mar 26, 2015 0.2800 0.2800 0.2556 0.2560 838,580 -0.00(-1.54%)
Mar 25, 2015 0.2652 0.2810 0.2550 0.2600 652,223 -0.01(-2.62%)
Mar 24, 2015 0.2650 0.2700 0.2600 0.2670 198,719 +0.01(+2.03%)
Mar 23, 2015 0.2800 0.2840 0.2615 0.2617 704,376 -0.01(-4.84%)
Mar 20, 2015 0.2650 0.2800 0.2650 0.2750 300,146 +0.02(+5.77%)
Mar 19, 2015 0.2800 0.2800 0.2570 0.2600 649,771 -0.02(-7.14%)
Mar 18, 2015 0.2650 0.2849 0.2550 0.2800 805,590 +0.02(+7.61%)
Mar 17, 2015 0.2700 0.2750 0.2602 0.2602 276,478 -0.01(-2.18%)
Mar 16, 2015 0.2600 0.2843 0.2600 0.2660 525,414 -0.02(-6.67%)
Mar 13, 2015 0.2800 0.2876 0.2700 0.2850 382,425 +0.01(+3.64%)
Mar 12, 2015 0.2875 0.2882 0.2700 0.2750 380,401 +0.00(+1.10%)
Mar 11, 2015 0.2726 0.2850 0.2623 0.2720 561,596 -0.00(-0.44%)
Mar 10, 2015 0.2900 0.2990 0.2620 0.2732 2,147,205 -0.02(-5.79%)
Mar 09, 2015 0.3000 0.3073 0.2900 0.2900 940,521 -0.01(-3.33%)
Mar 06, 2015 0.3100 0.3139 0.2988 0.3000 1,107,249 -0.02(-5.06%)
Mar 05, 2015 0.3260 0.3260 0.3150 0.3160 205,836 -0.00(-0.97%)
Mar 04, 2015 0.3300 0.3330 0.3150 0.3191 246,171 -0.01(-4.17%)
Mar 03, 2015 0.3303 0.3350 0.3251 0.3330 706,583 +0.00(+0.82%)
Mar 02, 2015 0.3150 0.3350 0.3150 0.3303 871,175 +0.01(+1.94%)
Feb 27, 2015 0.3152 0.3300 0.3100 0.3240 687,076 +0.01(+2.79%)
Feb 26, 2015 0.3100 0.3223 0.3068 0.3152 606,158 +0.01(+2.34%)
Feb 25, 2015 0.3100 0.3111 0.3079 0.3080 285,368 +0.00(+0.03%)
Feb 24, 2015 0.3099 0.3099 0.2960 0.3079 373,336 +0.00(+0.06%)
Feb 23, 2015 0.3050 0.3154 0.2980 0.3077 1,074,231 +0.00(+0.36%)
Feb 20, 2015 0.3200 0.3300 0.3050 0.3066 558,853 -0.01(-2.23%)
Feb 19, 2015 0.3120 0.3250 0.3100 0.3136 580,498 +0.00(+1.16%)
Feb 18, 2015 0.3112 0.3200 0.3058 0.3100 442,203 -0.01(-1.59%)
Feb 17, 2015 0.3050 0.3175 0.3030 0.3150 555,673 -0.01(-1.56%)
Feb 13, 2015 0.3100 0.3200 0.3200 0.3200 666,700 -0.00(-0.93%)
Feb 12, 2015 0.3130 0.3230 0.3130 0.3230 316,878 +0.01(+3.19%)
Feb 11, 2015 0.3117 0.3209 0.3054 0.3130 632,091 -0.01(-3.10%)
Feb 10, 2015 0.3200 0.3274 0.3030 0.3230 1,523,081 -0.01(-2.12%)
Feb 09, 2015 0.3130 0.3380 0.3120 0.3300 1,158,413 +0.00(+0.00%)
Feb 06, 2015 0.3250 0.3300 0.3100 0.3300 941,094 -0.01(-1.49%)
Feb 05, 2015 0.3300 0.3380 0.3215 0.3350 514,162 +0.01(+2.32%)
Feb 04, 2015 0.3270 0.3380 0.3110 0.3274 1,411,643 -0.00(-0.55%)
Feb 03, 2015 0.3149 0.3292 0.3050 0.3292 949,140 +0.01(+2.91%)
Feb 02, 2015 0.3100 0.3199 0.3030 0.3199 1,197,136 +0.00(+0.91%)
Jan 30, 2015 0.3000 0.3255 0.3000 0.3170 1,433,383 +0.01(+2.26%)
Jan 29, 2015 0.3100 0.3115 0.2895 0.3100 2,881,267 -0.02(-4.62%)
Jan 28, 2015 0.3390 0.3400 0.3200 0.3250 1,342,457 -0.02(-5.30%)
Jan 27, 2015 0.3250 0.3432 0.3200 0.3432 2,085,680 +0.03(+7.96%)
Jan 26, 2015 0.3100 0.3200 0.2901 0.3179 1,801,098 -0.00(-0.66%)
Jan 23, 2015 0.3312 0.3440 0.3030 0.3200 3,578,935 -0.02(-5.88%)
Jan 22, 2015 0.3600 0.3638 0.3333 0.3400 4,245,536 -0.02(-5.56%)
Jan 21, 2015 0.3560 0.3650 0.3235 0.3600 6,715,940 +0.02(+6.51%)
Jan 20, 2015 0.3000 0.3600 0.3000 0.3380 8,096,428 +0.05(+16.15%)
Jan 16, 2015 0.2800 0.2960 0.2700 0.2910 3,409,813 +0.02(+6.20%)
Jan 15, 2015 0.2500 0.2850 0.2500 0.2740 3,843,718 +0.02(+9.60%)
Jan 14, 2015 0.2500 0.2571 0.2400 0.2500 1,982,294 +0.00(+0.00%)
Jan 13, 2015 0.2800 0.2800 0.2400 0.2500 3,006,056 -0.02(-8.09%)
Jan 12, 2015 0.2400 0.2730 0.2400 0.2720 3,983,497 +0.04(+15.74%)
Jan 09, 2015 0.2350 0.2384 0.2251 0.2350 855,826 +0.00(+0.00%)
Jan 08, 2015 0.2370 0.2400 0.2265 0.2350 2,035,268 -0.01(-4.08%)
Jan 07, 2015 0.2251 0.2450 0.2250 0.2450 1,676,599 +0.01(+6.52%)
Jan 06, 2015 0.2350 0.2439 0.2225 0.2300 2,285,475 -0.00(-2.13%)
Jan 05, 2015 0.2290 0.2370 0.2150 0.2350 1,055,124 +0.01(+6.82%)
Jan 02, 2015 0.2130 0.2373 0.2111 0.2200 1,253,680 +0.01(+4.76%)
Dec 31, 2014 0.2100 0.2100 0.2100 0.2100 1,800,000 -0.01(-4.55%)
Dec 30, 2014 0.2110 0.2267 0.2050 0.2200 1,573,266 +0.00(+1.85%)
Dec 29, 2014 0.2050 0.2160 0.2010 0.2160 1,753,423 -0.00(-0.05%)
Dec 26, 2014 0.1910 0.2161 0.1910 0.2161 2,455,341 +0.04(+19.39%)
Dec 24, 2014 0.1800 0.1810 0.1810 0.1810 1,378,400 +0.01(+3.43%)
Dec 23, 2014 0.1760 0.1900 0.1732 0.1750 2,401,362 -0.00(-1.35%)
Dec 22, 2014 0.1999 0.2100 0.1650 0.1774 6,406,666 +0.02(+10.87%)
Dec 19, 2014 0.2310 0.2410 0.1600 0.1600 58,743,296 -0.07(-30.43%)
Dec 18, 2014 0.2500 0.2500 0.2200 0.2300 1,950,800 +0.00(+0.35%)
Dec 17, 2014 0.1932 0.2481 0.1861 0.2292 2,531,188 +0.03(+14.60%)
Dec 16, 2014 0.2200 0.2200 0.1920 0.2000 1,879,855 -0.01(-5.03%)
Dec 15, 2014 0.2100 0.2200 0.2000 0.2106 2,021,095 -0.00(-2.05%)
Dec 12, 2014 0.2300 0.2335 0.2130 0.2150 2,523,627 -0.01(-4.53%)
Dec 11, 2014 0.2350 0.2495 0.2219 0.2252 2,521,079 -0.02(-9.81%)
Dec 10, 2014 0.2531 0.2651 0.2400 0.2497 1,817,419 -0.00(-1.34%)
Dec 09, 2014 0.2660 0.2754 0.2525 0.2531 2,268,765 +0.01(+4.46%)
Dec 08, 2014 0.2791 0.2791 0.2313 0.2423 2,623,881 -0.03(-9.59%)
Dec 05, 2014 0.2800 0.2810 0.2560 0.2680 2,029,253 -0.00(-1.11%)
Dec 04, 2014 0.2860 0.2938 0.2700 0.2710 1,268,050 -0.01(-5.24%)
Dec 03, 2014 0.2870 0.3050 0.2860 0.2860 1,212,149 -0.01(-2.05%)
Dec 02, 2014 0.3250 0.3250 0.2860 0.2920 1,728,827 -0.03(-10.15%)
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.