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 (%)
Dec 31, 2018 3.110 3.210 2.750 3.150 916,600 +0.11(+3.62%)
Dec 28, 2018 2.670 3.120 2.670 3.040 872,700 +0.36(+13.43%)
Dec 27, 2018 2.760 2.780 2.660 2.680 318,132 -0.07(-2.55%)
Dec 26, 2018 2.720 2.905 2.630 2.750 544,727 +0.08(+3.00%)
Dec 24, 2018 2.730 2.800 2.620 2.670 346,100 -0.10(-3.61%)
Dec 21, 2018 2.670 2.800 2.440 2.770 1,894,000 +0.14(+5.32%)
Dec 20, 2018 2.690 2.750 2.550 2.630 953,060 +0.00(+0.00%)
Dec 19, 2018 2.900 2.910 2.610 2.630 984,205 -0.27(-9.31%)
Dec 18, 2018 2.890 2.940 2.850 2.900 248,246 +0.00(+0.00%)
Dec 17, 2018 2.990 2.990 2.680 2.900 633,270 -0.08(-2.68%)
Dec 14, 2018 2.990 3.030 2.950 2.980 190,100 -0.07(-2.30%)
Dec 13, 2018 2.940 3.060 2.940 3.050 293,940 +0.07(+2.35%)
Dec 12, 2018 3.010 3.090 2.950 2.980 146,761 -0.03(-1.00%)
Dec 11, 2018 2.970 3.040 2.940 3.010 120,462 +0.04(+1.35%)
Dec 10, 2018 3.020 3.060 2.930 2.970 208,494 -0.09(-2.94%)
Dec 07, 2018 3.000 3.140 3.000 3.060 358,200 +0.12(+4.08%)
Dec 06, 2018 2.970 3.050 2.930 2.940 472,980 -0.07(-2.33%)
Dec 04, 2018 2.980 3.140 2.830 3.010 282,400 +0.04(+1.35%)
Dec 03, 2018 2.970 3.010 2.880 2.970 150,944 +0.02(+0.68%)
Nov 30, 2018 2.760 2.990 2.720 2.950 315,000 +0.15(+5.36%)
Nov 29, 2018 2.800 2.864 2.710 2.800 249,156 +0.00(+0.00%)
Nov 28, 2018 2.620 2.800 2.560 2.800 369,772 +0.19(+7.28%)
Nov 27, 2018 2.550 2.650 2.430 2.610 499,301 +0.05(+1.95%)
Nov 26, 2018 2.710 2.710 2.540 2.560 446,980 -0.17(-6.23%)
Nov 23, 2018 2.810 2.850 2.650 2.730 262,600 -0.09(-3.19%)
Nov 21, 2018 2.820 2.820 2.820 0 +0.08(+2.92%)
Nov 20, 2018 3.050 3.050 2.660 2.740 413,855 -0.30(-9.87%)
Nov 19, 2018 3.220 3.242 3.022 3.040 139,932 -0.18(-5.59%)
Nov 16, 2018 2.980 3.220 2.920 3.220 445,200 +0.25(+8.42%)
Nov 15, 2018 2.920 3.020 2.870 2.970 431,804 +0.02(+0.68%)
Nov 14, 2018 2.580 2.980 2.580 2.950 319,162 +0.39(+15.23%)
Nov 13, 2018 2.820 2.890 2.520 2.560 494,956 -0.30(-10.49%)
Nov 12, 2018 3.050 3.050 2.840 2.860 177,810 -0.16(-5.30%)
Nov 09, 2018 3.000 3.020 2.950 3.020 161,500 +0.01(+0.33%)
Nov 08, 2018 2.950 3.015 2.926 3.010 242,297 +0.01(+0.33%)
Nov 07, 2018 3.130 3.148 2.930 3.000 333,874 -0.10(-3.23%)
Nov 06, 2018 3.190 3.200 3.080 3.100 130,716 -0.10(-3.13%)
Nov 05, 2018 3.120 3.320 3.110 3.200 387,593 +0.07(+2.24%)
Nov 02, 2018 3.210 3.280 3.130 3.130 389,200 -0.19(-5.72%)
Nov 01, 2018 3.440 3.610 3.304 3.320 304,770 -0.19(-5.41%)
Oct 31, 2018 3.420 3.580 3.110 3.510 783,974 +0.08(+2.33%)
Oct 30, 2018 3.090 3.747 3.040 3.430 859,503 +2.76(+409.81%)
Oct 29, 2018 0.7088 0.7140 0.6728 0.6728 1,071,980 -0.05(-6.56%)
Oct 26, 2018 0.7300 0.7400 0.7100 0.7200 827,100 -0.02(-2.12%)
Oct 25, 2018 0.6970 0.7356 0.6750 0.7356 2,029,114 +0.04(+5.63%)
Oct 24, 2018 0.7147 0.7197 0.6964 0.6964 536,962 -0.02(-3.21%)
Oct 23, 2018 0.7300 0.7337 0.7013 0.7195 608,036 +0.00(+0.49%)
Oct 22, 2018 0.7442 0.7442 0.7000 0.7160 998,543 -0.03(-3.89%)
Oct 19, 2018 0.7500 0.7550 0.7270 0.7450 736,200 +0.01(+1.68%)
Oct 18, 2018 0.7300 0.7450 0.7169 0.7327 606,628 +0.01(+0.80%)
Oct 17, 2018 0.7200 0.7270 0.7149 0.7269 393,385 -0.00(-0.16%)
Oct 16, 2018 0.7279 0.7350 0.7234 0.7281 441,681 +0.01(+1.03%)
Oct 15, 2018 0.7500 0.7550 0.7103 0.7207 1,559,941 -0.02(-2.61%)
Oct 12, 2018 0.7500 0.7500 0.7200 0.7400 1,032,700 -0.01(-1.20%)
Oct 11, 2018 0.7400 0.7543 0.7370 0.7490 1,124,282 +0.01(+1.48%)
Oct 10, 2018 0.7300 0.7421 0.7199 0.7381 719,160 +0.01(+0.71%)
Oct 09, 2018 0.7210 0.7393 0.7200 0.7329 350,237 +0.00(+0.26%)
Oct 08, 2018 0.7230 0.7380 0.7200 0.7310 872,295 -0.01(-1.22%)
Oct 05, 2018 0.7500 0.7600 0.7400 0.7400 433,400 -0.01(-1.06%)
Oct 04, 2018 0.7583 0.7675 0.7450 0.7479 347,580 -0.01(-1.07%)
Oct 03, 2018 0.7658 0.7658 0.7300 0.7560 437,349 -0.00(-0.38%)
Oct 02, 2018 0.7100 0.7594 0.7120 0.7589 962,869 +0.05(+6.89%)
Oct 01, 2018 0.7700 0.7700 0.7020 0.7100 1,350,636 -0.02(-2.07%)
Sep 28, 2018 0.7310 0.7470 0.7250 0.7250 1,145,900 -0.01(-1.57%)
Sep 27, 2018 0.7533 0.7533 0.7200 0.7366 501,104 -0.01(-1.94%)
Sep 26, 2018 0.7900 0.7951 0.7284 0.7512 867,173 -0.04(-5.51%)
Sep 25, 2018 0.8000 0.8000 0.7800 0.7950 1,197,804 +0.02(+1.94%)
Sep 24, 2018 0.7800 0.7800 0.7572 0.7799 667,856 -0.00(-0.01%)
Sep 21, 2018 0.7600 0.7800 0.7400 0.7800 2,079,200 +0.01(+1.84%)
Sep 20, 2018 0.7600 0.7700 0.7384 0.7659 777,582 +0.01(+1.19%)
Sep 19, 2018 0.7330 0.7671 0.7330 0.7569 1,967,268 +0.02(+3.26%)
Sep 18, 2018 0.7208 0.7400 0.7203 0.7330 559,353 +0.01(+1.38%)
Sep 17, 2018 0.7300 0.7330 0.7200 0.7230 618,681 -0.01(-0.96%)
Sep 14, 2018 0.7100 0.7300 0.7100 0.7300 359,100 +0.01(+0.97%)
Sep 13, 2018 0.7350 0.7380 0.7154 0.7230 343,640 +0.00(+0.08%)
Sep 12, 2018 0.6990 0.7359 0.6976 0.7224 1,170,607 +0.03(+3.58%)
Sep 11, 2018 0.7100 0.7184 0.6947 0.6974 304,643 -0.01(-1.77%)
Sep 10, 2018 0.7065 0.7300 0.7050 0.7100 793,820 +0.00(+0.00%)
Sep 07, 2018 0.7100 0.7200 0.7000 0.7100 289,000 -0.01(-0.82%)
Sep 06, 2018 0.6927 0.7200 0.6927 0.7159 450,422 +0.02(+2.61%)
Sep 05, 2018 0.7180 0.7180 0.6950 0.6977 220,602 -0.02(-2.96%)
Sep 04, 2018 0.7200 0.7328 0.6961 0.7190 1,215,375 -0.02(-2.31%)
Aug 31, 2018 0.7360 0.7360 0.7360 0 +0.02(+2.36%)
Aug 30, 2018 0.7171 0.7300 0.7050 0.7190 349,916 -0.01(-1.13%)
Aug 29, 2018 0.7250 0.7300 0.7106 0.7272 498,434 +0.00(+0.30%)
Aug 28, 2018 0.7225 0.7250 0.6953 0.7250 931,108 +0.01(+0.69%)
Aug 27, 2018 0.6900 0.7225 0.6877 0.7200 972,628 +0.02(+2.86%)
Aug 24, 2018 0.6800 0.7000 0.6800 0.7000 392,300 +0.02(+3.46%)
Aug 23, 2018 0.6988 0.6988 0.6752 0.6766 838,170 -0.02(-2.48%)
Aug 22, 2018 0.6900 0.7098 0.6750 0.6938 622,639 +0.01(+1.28%)
Aug 21, 2018 0.6974 0.7098 0.6801 0.6850 948,559 -0.02(-2.38%)
Aug 20, 2018 0.7200 0.7265 0.6850 0.7017 2,315,146 -0.02(-2.54%)
Aug 17, 2018 0.7200 0.7300 0.7000 0.7200 3,681,400 -0.00(-0.14%)
Aug 16, 2018 0.7405 0.7450 0.7000 0.7210 2,364,009 -0.01(-1.49%)
Aug 15, 2018 0.7350 0.7500 0.7044 0.7319 1,911,475 -0.01(-1.43%)
Aug 14, 2018 0.7600 0.7600 0.7229 0.7425 1,152,794 -0.01(-1.68%)
Aug 13, 2018 0.7500 0.7625 0.7435 0.7552 1,480,180 -0.00(-0.63%)
Aug 10, 2018 0.7500 0.7600 0.7400 0.7600 1,199,700 +0.01(+1.99%)
Aug 09, 2018 0.7500 0.7520 0.7400 0.7452 829,204 -0.00(-0.64%)
Aug 08, 2018 0.7300 0.7500 0.7270 0.7500 799,272 +0.02(+2.47%)
Aug 07, 2018 0.7200 0.7410 0.7155 0.7319 1,081,409 +0.01(+1.58%)
Aug 06, 2018 0.7260 0.7450 0.6814 0.7205 994,932 -0.01(-1.30%)
Aug 03, 2018 0.7300 0.7300 0.7100 0.7300 1,289,900 +0.02(+2.79%)
Aug 02, 2018 0.7126 0.7350 0.7010 0.7102 1,690,096 -0.02(-2.71%)
Aug 01, 2018 0.7100 0.7300 0.7100 0.7300 2,175,454 +0.01(+1.81%)
Jul 31, 2018 0.6995 0.7196 0.6950 0.7170 1,057,878 +0.03(+3.91%)
Jul 30, 2018 0.6860 0.7031 0.6753 0.6900 475,156 +0.00(+0.00%)
Jul 27, 2018 0.6700 0.6900 0.6700 0.6900 500,400 +0.01(+1.62%)
Jul 26, 2018 0.6610 0.6850 0.6610 0.6790 388,025 +0.01(+1.34%)
Jul 25, 2018 0.6700 0.6807 0.6625 0.6700 373,785 +0.00(+0.00%)
Jul 24, 2018 0.6800 0.6879 0.6635 0.6700 508,486 -0.01(-0.74%)
Jul 23, 2018 0.6655 0.6819 0.6610 0.6750 454,775 +0.01(+0.78%)
Jul 20, 2018 0.6822 0.6983 0.6607 0.6698 618,026 +0.00(+0.63%)
Jul 19, 2018 0.6650 0.6967 0.6521 0.6656 2,016,233 -0.03(-4.23%)
Jul 18, 2018 0.6650 0.6960 0.6600 0.6950 736,069 +0.01(+2.21%)
Jul 17, 2018 0.6702 0.6839 0.6400 0.6800 856,952 +0.00(+0.49%)
Jul 16, 2018 0.6700 0.6800 0.6500 0.6767 330,289 +0.01(+1.61%)
Jul 13, 2018 0.6503 0.6675 0.6500 0.6660 565,857 +0.01(+1.26%)
Jul 12, 2018 0.6574 0.6850 0.6547 0.6577 326,687 +0.00(+0.18%)
Jul 11, 2018 0.6880 0.6880 0.6551 0.6565 629,302 -0.02(-2.88%)
Jul 10, 2018 0.6829 0.6829 0.6614 0.6760 873,127 -0.00(-0.50%)
Jul 09, 2018 0.6830 0.6911 0.6780 0.6794 839,644 +0.00(+0.55%)
Jul 06, 2018 0.6720 0.6784 0.6633 0.6757 301,470 +0.00(+0.25%)
Jul 05, 2018 0.6750 0.6864 0.6700 0.6740 500,022 +0.00(+0.45%)
Jul 03, 2018 0.6710 0.6710 0.6710 0 -0.02(-3.45%)
Jul 02, 2018 0.6700 0.7000 0.6616 0.6950 375,858 +0.02(+2.96%)
Jun 29, 2018 0.6787 0.6599 0.6750 371,839 +0.01(+1.35%)
Jun 28, 2018 0.6550 0.6700 0.6470 0.6660 434,947 +0.00(+0.60%)
Jun 27, 2018 0.6479 0.6689 0.6479 0.6620 423,361 +0.01(+1.39%)
Jun 26, 2018 0.6480 0.6600 0.6332 0.6529 189,451 -0.00(-0.05%)
Jun 25, 2018 0.6600 0.6701 0.6488 0.6532 603,401 -0.01(-1.21%)
Jun 22, 2018 0.6900 0.6900 0.6608 0.6612 285,355 -0.01(-2.17%)
Jun 21, 2018 0.6500 0.6771 0.6500 0.6759 314,977 +0.02(+2.86%)
Jun 20, 2018 0.6798 0.6798 0.6500 0.6571 638,050 +0.00(+0.75%)
Jun 19, 2018 0.6583 0.6649 0.6500 0.6522 223,798 -0.00(-0.29%)
Jun 18, 2018 0.6800 0.6950 0.6508 0.6541 386,464 -0.02(-3.51%)
Jun 15, 2018 0.6785 0.6465 0.6779 2,051,700 -0.00(-0.09%)
Jun 14, 2018 0.7000 0.7110 0.6785 0.6785 564,396 -0.02(-2.58%)
Jun 13, 2018 0.6984 0.7100 0.6900 0.6965 544,050 -0.01(-1.62%)
Jun 12, 2018 0.6892 0.7100 0.6761 0.7080 713,448 +0.02(+3.07%)
Jun 11, 2018 0.6810 0.6999 0.6810 0.6869 456,017 -0.00(-0.39%)
Jun 08, 2018 0.6900 0.7000 0.6780 0.6896 524,878 -0.01(-0.83%)
Jun 07, 2018 0.6900 0.7021 0.6851 0.6954 491,781 +0.01(+1.82%)
Jun 06, 2018 0.6800 0.6830 786,143 -0.01(-1.44%)
Jun 05, 2018 0.6800 0.7000 0.6752 0.6930 632,640 +0.01(+1.61%)
Jun 04, 2018 0.7000 0.7000 0.6820 0.6820 373,344 -0.02(-2.57%)
Jun 01, 2018 0.6970 0.7059 0.6900 0.7000 2,735,999 -0.00(-0.43%)
May 31, 2018 0.7000 0.7100 0.6950 0.7030 1,035,314 +0.01(+1.33%)
May 30, 2018 0.7200 0.7295 0.6938 0.6938 807,030 -0.03(-3.60%)
May 29, 2018 0.7000 0.7270 0.6570 0.7197 773,143 +0.01(+1.58%)
May 25, 2018 0.7085 0.7085 0.7085 0 +0.00(+0.47%)
May 24, 2018 0.6970 0.7163 0.6900 0.7052 691,954 +0.01(+1.18%)
May 23, 2018 0.6900 0.7090 0.6900 0.6970 527,954 -0.00(-0.29%)
May 22, 2018 0.7105 0.7200 0.6990 0.6990 419,927 -0.02(-2.24%)
May 21, 2018 0.7025 0.7170 0.6950 0.7150 502,494 +0.01(+1.46%)
May 18, 2018 0.6950 0.7103 0.6900 0.7047 1,161,999 +0.01(+1.88%)
May 17, 2018 0.7128 0.7128 0.6900 0.6917 609,354 -0.03(-3.85%)
May 16, 2018 0.6900 0.7200 0.6721 0.7194 1,384,778 +0.03(+3.73%)
May 15, 2018 0.6900 0.6990 0.6650 0.6935 1,287,489 -0.02(-2.32%)
May 14, 2018 0.7050 0.7104 0.6941 0.7100 782,978 -0.00(-0.53%)
May 11, 2018 0.7200 0.7200 0.7000 0.7138 3,519,994 +0.00(+0.18%)
May 10, 2018 0.7100 0.7200 0.7000 0.7125 846,886 -0.00(-0.35%)
May 09, 2018 0.7134 0.7200 0.6760 0.7150 1,717,136 -0.00(-0.22%)
May 08, 2018 0.7088 0.7200 0.6950 0.7166 867,577 +0.01(+1.83%)
May 07, 2018 0.7000 0.7100 0.6845 0.7038 375,461 +0.01(+1.17%)
May 04, 2018 0.6700 0.6988 0.6540 0.6956 923,809 +0.02(+2.81%)
May 03, 2018 0.6830 0.6945 0.6711 0.6766 1,512,049 -0.01(-2.04%)
May 02, 2018 0.7000 0.7047 0.6780 0.6907 1,778,221 -0.00(-0.04%)
May 01, 2018 0.6969 0.7135 0.6910 0.6910 1,647,713 -0.02(-2.47%)
Apr 30, 2018 0.6880 0.7157 0.6780 0.7085 1,472,323 -0.00(-0.21%)
Apr 27, 2018 0.7400 0.7400 0.7060 0.7100 524,988 -0.01(-1.39%)
Apr 26, 2018 0.7500 0.7500 0.7144 0.7200 557,288 -0.01(-0.69%)
Apr 25, 2018 0.7350 0.7390 0.7190 0.7250 729,386 -0.01(-1.89%)
Apr 24, 2018 0.7019 0.7400 0.7000 0.7390 620,910 +0.04(+5.29%)
Apr 23, 2018 0.7100 0.7196 0.6940 0.7019 3,294,544 -0.02(-3.19%)
Apr 20, 2018 0.7100 0.7275 0.7050 0.7250 1,055,044 +0.01(+2.04%)
Apr 19, 2018 0.7200 0.7270 0.6901 0.7105 774,059 +0.00(+0.13%)
Apr 18, 2018 0.6800 0.7200 0.6750 0.7096 1,722,100 +0.03(+3.83%)
Apr 17, 2018 0.6877 0.6940 0.6726 0.6834 789,233 +0.02(+3.55%)
Apr 16, 2018 0.6980 0.7200 0.6600 0.6600 1,626,306 -0.00(-0.15%)
Apr 13, 2018 0.6600 0.6920 0.6600 0.6610 2,988,423 +0.04(+6.10%)
Apr 12, 2018 0.6100 0.6249 0.5914 0.6230 1,292,906 +0.01(+1.66%)
Apr 11, 2018 0.5900 0.6200 0.5859 0.6128 2,813,993 +0.04(+6.28%)
Apr 10, 2018 0.5800 0.5999 0.5719 0.5766 2,327,563 -0.01(-1.27%)
Apr 09, 2018 0.5800 0.5844 0.5700 0.5840 889,479 +0.00(+0.72%)
Apr 06, 2018 0.5780 0.5820 0.5619 0.5798 1,371,630 +0.01(+0.90%)
Apr 05, 2018 0.5690 0.5789 0.5611 0.5746 771,327 +0.00(+0.82%)
Apr 04, 2018 0.5828 0.5863 0.5610 0.5699 1,191,250 -0.01(-1.88%)
Apr 03, 2018 0.5730 0.5900 0.5702 0.5808 1,213,292 +0.00(+0.66%)
Apr 02, 2018 0.5900 0.5972 0.5700 0.5770 1,781,722 -0.01(-1.70%)
Mar 29, 2018 0.5870 0.5870 0.5870 0 -0.01(-1.51%)
Mar 28, 2018 0.6215 0.6215 0.5900 0.5960 2,363,731 -0.03(-4.03%)
Mar 27, 2018 0.6500 0.6500 0.6200 0.6210 2,017,222 -0.03(-4.46%)
Mar 26, 2018 0.6400 0.6571 0.6350 0.6500 1,000,226 +0.02(+2.67%)
Mar 23, 2018 0.6427 0.6550 0.6321 0.6331 2,016,818 +0.00(+0.43%)
Mar 22, 2018 0.6480 0.6571 0.6200 0.6304 1,750,784 -0.02(-3.33%)
Mar 21, 2018 0.6500 0.6550 0.6300 0.6521 1,354,869 +0.01(+2.10%)
Mar 20, 2018 0.6410 0.6500 0.6326 0.6387 758,837 -0.00(-0.48%)
Mar 19, 2018 0.6426 0.6550 0.6316 0.6418 911,171 +0.01(+1.87%)
Mar 16, 2018 0.6416 0.6600 0.6300 0.6300 1,804,214 -0.02(-3.08%)
Mar 15, 2018 0.6600 0.6600 0.6402 0.6500 709,905 -0.00(-0.31%)
Mar 14, 2018 0.6530 0.6623 0.6500 0.6520 408,400 -0.00(-0.37%)
Mar 13, 2018 0.6677 0.6800 0.6450 0.6544 572,044 -0.01(-1.49%)
Mar 12, 2018 0.6500 0.6700 0.6500 0.6643 533,732 +0.01(+1.28%)
Mar 09, 2018 0.6500 0.6700 0.6500 0.6559 763,963 +0.00(+0.06%)
Mar 08, 2018 0.6702 0.6797 0.6525 0.6555 1,559,998 -0.02(-3.60%)
Mar 07, 2018 0.6694 0.6800 1,099,243 -0.01(-0.86%)
Mar 06, 2018 0.6925 0.6950 0.6733 0.6859 1,345,787 +0.01(+1.03%)
Mar 05, 2018 0.6780 0.6880 0.6500 0.6789 1,147,288 -0.00(-0.50%)
Mar 02, 2018 0.6805 0.7000 0.6805 0.6823 1,004,080 -0.01(-0.90%)
Mar 01, 2018 0.7000 0.7000 0.6801 0.6885 1,214,029 -0.01(-1.99%)
Feb 28, 2018 0.7010 0.7030 0.6934 0.7025 566,364 +0.00(+0.00%)
Feb 27, 2018 0.7160 0.7200 0.7020 0.7025 609,321 -0.02(-3.08%)
Feb 26, 2018 0.7300 0.7300 0.7075 0.7248 549,949 +0.01(+0.76%)
Feb 23, 2018 0.7305 0.7329 0.7000 0.7193 923,546 +0.00(+0.17%)
Feb 22, 2018 0.7175 0.7300 0.7100 0.7181 561,383 +0.00(+0.07%)
Feb 21, 2018 0.7567 0.7567 0.7175 0.7176 1,165,786 -0.01(-1.50%)
Feb 20, 2018 0.7200 0.7478 0.7175 0.7285 1,070,800 -0.00(-0.18%)
Feb 16, 2018 0.7298 0.7298 0.7298 0 -0.01(-1.80%)
Feb 15, 2018 0.7605 0.7625 0.7400 0.7432 557,710 -0.01(-1.89%)
Feb 14, 2018 0.7151 0.7607 0.7102 0.7575 1,347,955 +0.04(+5.91%)
Feb 13, 2018 0.7392 0.7400 0.7120 0.7152 773,207 -0.02(-2.98%)
Feb 12, 2018 0.7100 0.7397 0.6960 0.7372 1,744,567 +0.05(+6.53%)
Feb 09, 2018 0.7420 0.7500 0.6900 0.6920 2,868,586 -0.06(-8.10%)
Feb 08, 2018 0.7500 0.7745 0.7352 0.7530 1,284,752 -0.00(-0.21%)
Feb 07, 2018 0.7784 0.7784 0.7502 0.7546 1,316,971 -0.02(-3.06%)
Feb 06, 2018 0.7900 0.8000 0.7730 0.7784 729,189 -0.00(-0.21%)
Feb 05, 2018 0.7650 0.7859 0.7650 0.7800 905,487 +0.00(+0.19%)
Feb 02, 2018 0.7800 0.7949 0.7650 0.7785 1,395,406 -0.02(-2.44%)
Feb 01, 2018 0.8209 0.8266 0.8000 0.7980 1,150,568 -0.02(-1.89%)
Jan 31, 2018 0.8000 0.8180 0.7829 0.8134 1,321,370 +0.03(+3.28%)
Jan 30, 2018 0.7750 0.7949 0.7750 0.7876 1,763,696 +0.01(+0.99%)
Jan 29, 2018 0.7900 0.8031 0.7749 0.7799 1,964,163 -0.02(-1.94%)
Jan 26, 2018 0.8271 0.8271 0.7953 0.7953 1,138,595 -0.01(-1.22%)
Jan 25, 2018 0.8300 0.8300 0.8000 0.8051 1,323,642 -0.01(-1.19%)
Jan 24, 2018 0.8300 0.8400 0.8100 0.8148 1,930,272 -0.01(-0.62%)
Jan 23, 2018 0.8000 0.8297 0.7900 0.8199 1,923,318 +0.01(+1.22%)
Jan 22, 2018 0.8030 0.8200 0.7812 0.8100 1,901,605 +0.01(+1.25%)
Jan 19, 2018 0.8100 0.8256 0.7943 0.8000 2,283,339 -0.01(-0.62%)
Jan 18, 2018 0.8343 0.8400 0.8050 0.8050 1,416,269 -0.03(-4.17%)
Jan 17, 2018 0.8600 0.8758 0.8356 0.8400 1,039,284 -0.02(-2.33%)
Jan 16, 2018 0.8700 0.8815 0.8519 0.8600 1,241,215 -0.01(-1.49%)
Jan 12, 2018 0.8730 0.8730 0.8730 0 -0.00(-0.42%)
Jan 11, 2018 0.8600 0.8780 0.8520 0.8767 1,987,186 +0.03(+3.14%)
Jan 10, 2018 0.8580 0.8580 0.8400 0.8500 725,050 +0.01(+1.71%)
Jan 09, 2018 0.8300 0.8470 0.8250 0.8357 590,723 -0.00(-0.14%)
Jan 08, 2018 0.8500 0.8600 0.8350 0.8369 844,196 -0.01(-0.66%)
Jan 05, 2018 0.8500 0.8500 0.8400 0.8425 710,714 -0.01(-1.15%)
Jan 04, 2018 0.8505 0.8650 0.8450 0.8523 1,225,010 -0.01(-1.53%)
Jan 03, 2018 0.8700 0.8735 0.8531 0.8655 921,126 -0.01(-0.89%)
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.