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

Core Gold Inc (OP: CGLDF )

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 (%)
Apr 29, 2019 0.2009 0.2009 0.2009 0 -0.02(-7.89%)
Apr 26, 2019 0.2181 0.2181 0.2181 0.2181 1,000 +0.01(+5.26%)
Apr 25, 2019 0.2070 0.2072 0.2070 0.2072 75,000 +0.00(+0.10%)
Apr 24, 2019 0.2070 0.2070 0.2070 0.2070 25,000 -0.01(-2.82%)
Apr 23, 2019 0.2000 0.2159 0.1983 0.2130 143,700 +0.01(+2.90%)
Apr 22, 2019 0.2070 0.2070 0.2000 0.2070 53,000 +0.01(+5.56%)
Apr 18, 2019 0.2010 0.2010 0.1961 0.1961 30,500 -0.00(-2.44%)
Apr 17, 2019 0.2021 0.2021 0.2007 0.2010 20,500 -0.00(-0.74%)
Apr 16, 2019 0.2000 0.2030 0.2000 0.2025 40,000 +0.00(+0.00%)
Apr 15, 2019 0.2025 0.2025 0.2025 0.2025 5,000 +0.00(+0.00%)
Apr 12, 2019 0.2050 0.2074 0.2025 0.2025 35,000 -0.01(-3.53%)
Apr 11, 2019 0.2137 0.2180 0.2050 0.2099 22,000 +0.00(+2.39%)
Apr 10, 2019 0.2272 0.2284 0.2050 0.2050 78,214 -0.02(-8.73%)
Apr 09, 2019 0.2246 0.2246 0.2163 0.2246 95,300 +0.01(+6.90%)
Apr 08, 2019 0.2056 0.2268 0.2056 0.2101 383,951 +0.02(+11.34%)
Apr 05, 2019 0.1910 0.1910 0.1887 0.1887 60,500 -0.00(-2.23%)
Apr 04, 2019 0.1943 0.1943 0.1850 0.1930 59,500 +0.01(+4.32%)
Apr 03, 2019 0.1860 0.1900 0.1850 0.1850 85,500 +0.00(+0.82%)
Apr 02, 2019 0.1760 0.1906 0.1760 0.1835 28,185 +0.01(+4.32%)
Apr 01, 2019 0.1726 0.1850 0.1726 0.1759 7,000 -0.01(-4.92%)
Mar 29, 2019 0.1721 0.1899 0.1721 0.1850 29,200 +0.02(+12.80%)
Mar 28, 2019 0.1705 0.1705 0.1640 0.1640 5,000 -0.00(-0.61%)
Mar 27, 2019 0.1697 0.1697 0.1618 0.1650 32,000 -0.01(-3.06%)
Mar 26, 2019 0.1770 0.1770 0.1702 0.1702 7,030 -0.00(-0.47%)
Mar 25, 2019 0.1726 0.1780 0.1658 0.1710 34,000 +0.01(+4.27%)
Mar 22, 2019 0.1737 0.1737 0.1630 0.1640 207,800 -0.01(-4.65%)
Mar 21, 2019 0.1704 0.1800 0.1704 0.1720 94,928 -0.01(-7.03%)
Mar 20, 2019 0.1830 0.1850 0.1830 0.1850 61,027 +0.00(+1.59%)
Mar 19, 2019 0.1791 0.1821 0.1677 0.1821 3,900 +0.00(+0.17%)
Mar 18, 2019 0.1671 0.1818 0.1671 0.1818 37,812 +0.00(+2.13%)
Mar 15, 2019 0.1819 0.1859 0.1780 0.1780 65,800 -0.02(-8.01%)
Mar 14, 2019 0.1782 0.1935 0.1782 0.1935 3,167 +0.02(+8.46%)
Mar 13, 2019 0.1983 0.1983 0.1782 0.1784 62,920 -0.00(-1.44%)
Mar 12, 2019 0.1900 0.1900 0.1810 0.1810 3,000 -0.00(-2.53%)
Mar 11, 2019 0.2142 0.2142 0.1846 0.1857 75,964 -0.02(-11.78%)
Mar 08, 2019 0.1830 0.2300 0.1830 0.2105 629,400 +0.03(+19.06%)
Mar 07, 2019 0.1581 0.1768 0.1581 0.1768 292,675 +0.02(+12.18%)
Mar 06, 2019 0.1626 0.1750 0.1576 0.1576 383,114 -0.00(-1.50%)
Mar 05, 2019 0.1752 0.1770 0.1600 0.1600 154,400 -0.01(-6.10%)
Mar 04, 2019 0.1800 0.1900 0.1701 0.1704 104,125 -0.01(-6.48%)
Mar 01, 2019 0.1997 0.2090 0.1822 0.1822 33,600 -0.00(-0.60%)
Feb 28, 2019 0.2000 0.2000 0.1822 0.1833 51,700 -0.02(-11.58%)
Feb 27, 2019 0.1995 0.2073 0.1958 0.2073 51,900 +0.01(+4.17%)
Feb 26, 2019 0.2213 0.2213 0.1980 0.1990 123,000 -0.02(-10.12%)
Feb 25, 2019 0.2452 0.2452 0.2176 0.2214 208,033 -0.01(-2.29%)
Feb 22, 2019 0.2258 0.2266 0.2258 0.2266 4,500 +0.00(+0.31%)
Feb 21, 2019 0.2198 0.2260 0.2198 0.2259 29,800 +0.00(+1.53%)
Feb 20, 2019 0.2260 0.2260 0.2190 0.2225 10,000 +0.01(+3.49%)
Feb 19, 2019 0.2207 0.2216 0.2133 0.2150 25,494 -0.01(-2.27%)
Feb 15, 2019 0.2147 0.2200 0.2056 0.2200 30,700 +0.02(+11.17%)
Feb 13, 2019 0.1979 0.1979 0.1979 0 -0.00(-1.05%)
Feb 12, 2019 0.2139 0.2139 0.2000 0.2000 2,000 -0.00(-2.44%)
Feb 11, 2019 0.2100 0.2100 0.2050 0.2050 1,380 +0.00(+1.59%)
Feb 07, 2019 0.2018 0.2018 0.2018 0 -0.01(-6.57%)
Feb 06, 2019 0.1995 0.2160 0.1995 0.2160 5,150 +0.01(+2.86%)
Feb 05, 2019 0.2170 0.2170 0.2000 0.2100 15,330 -0.01(-3.05%)
Feb 04, 2019 0.2159 0.2166 0.2159 0.2166 4,500 -0.00(-1.55%)
Jan 31, 2019 0.2200 0.2200 0.2200 0 +0.01(+2.52%)
Jan 30, 2019 0.2208 0.2208 0.2146 0.2146 25,583 +0.00(+2.19%)
Jan 29, 2019 0.1900 0.2278 0.1850 0.2100 41,050 +0.02(+12.90%)
Jan 28, 2019 0.1910 0.1910 0.1792 0.1860 22,134 +0.00(+2.25%)
Jan 25, 2019 0.1819 0.1819 0.1819 0.1819 4,000 +0.00(+0.06%)
Jan 24, 2019 0.1712 0.1818 0.1703 0.1818 39,900 -0.00(-0.66%)
Jan 23, 2019 0.1800 0.1830 0.1800 0.1830 1,650 +0.00(+0.66%)
Jan 22, 2019 0.1682 0.1818 0.1682 0.1818 19,200 +0.00(+0.39%)
Jan 18, 2019 0.1800 0.1811 0.1747 0.1811 4,900 +0.00(+2.43%)
Jan 17, 2019 0.1697 0.1808 0.1689 0.1768 6,100 -0.01(-5.25%)
Jan 15, 2019 0.1866 0.1866 0.1866 0 +0.01(+3.04%)
Jan 14, 2019 0.1811 0.1811 0.1811 0.1811 1,100 +0.01(+3.49%)
Jan 11, 2019 0.1809 0.1809 0.1750 0.1750 12,600 +0.00(+0.00%)
Jan 10, 2019 0.1750 0.1750 0.1750 0.1750 800 -0.01(-4.74%)
Jan 09, 2019 0.1760 0.1837 0.1760 0.1837 44,500 -0.00(-1.24%)
Jan 08, 2019 0.1714 0.1860 0.1714 0.1860 29,000 +0.01(+6.29%)
Jan 07, 2019 0.1724 0.1800 0.1691 0.1750 43,077 +0.00(+2.94%)
Jan 04, 2019 0.1673 0.1774 0.1673 0.1700 24,900 -0.00(-0.41%)
Jan 03, 2019 0.1731 0.1792 0.1688 0.1707 108,000 -0.00(-1.39%)
Jan 02, 2019 0.1838 0.1838 0.1731 0.1731 20,500 -0.00(-2.20%)
Dec 31, 2018 0.1899 0.1899 0.1595 0.1770 71,000 -0.01(-3.23%)
Dec 28, 2018 0.1750 0.1860 0.1750 0.1829 64,400 +0.01(+4.51%)
Dec 27, 2018 0.1703 0.1828 0.1703 0.1750 69,042 +0.01(+9.37%)
Dec 26, 2018 0.1800 0.1800 0.1600 0.1600 3,000 -0.02(-13.04%)
Dec 24, 2018 0.1800 0.1840 0.1600 0.1840 5,800 +0.02(+14.93%)
Dec 21, 2018 0.1500 0.1601 0.1500 0.1601 1,000 -0.01(-3.38%)
Dec 20, 2018 0.1705 0.1705 0.1534 0.1657 11,125 +0.03(+18.36%)
Dec 19, 2018 0.1591 0.1665 0.1400 0.1400 59,100 -0.02(-14.48%)
Dec 18, 2018 0.2000 0.2000 0.1600 0.1637 151,500 -0.03(-13.84%)
Dec 17, 2018 0.1900 0.1930 0.1890 0.1900 42,500 +0.00(+0.00%)
Dec 14, 2018 0.2000 0.2000 0.1768 0.1900 58,000 -0.01(-3.55%)
Dec 13, 2018 0.1970 0.2085 0.1970 0.1970 6,581 +0.00(+0.10%)
Dec 12, 2018 0.2100 0.2187 0.1901 0.1968 18,683 -0.00(-1.50%)
Dec 11, 2018 0.1991 0.1998 0.1991 0.1998 2,000 -0.01(-3.71%)
Dec 10, 2018 0.2183 0.2221 0.2075 0.2075 38,500 -0.01(-6.02%)
Dec 07, 2018 0.1981 0.2208 0.1981 0.2208 1,600 +0.01(+5.14%)
Dec 06, 2018 0.2000 0.2100 0.2000 0.2100 36,610 +0.03(+16.41%)
Dec 04, 2018 0.1959 0.2000 0.1804 0.1804 24,500 -0.02(-9.39%)
Dec 03, 2018 0.1553 0.2100 0.1553 0.1991 8,600 +0.03(+15.82%)
Nov 30, 2018 0.1700 0.1760 0.1650 0.1719 33,300 -0.00(-2.33%)
Nov 29, 2018 0.1873 0.1873 0.1700 0.1760 19,500 +0.00(+2.74%)
Nov 28, 2018 0.1748 0.1748 0.1713 0.1713 2,500 -0.01(-3.93%)
Nov 27, 2018 0.1783 0.1783 0.1783 0.1783 800 -0.01(-6.16%)
Nov 26, 2018 0.2155 0.2155 0.1880 0.1900 58,367 -0.01(-5.61%)
Nov 23, 2018 0.2013 0.2013 0.2013 0.2013 2,500 +0.01(+5.95%)
Nov 21, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 20, 2018 0.2048 0.2048 0.2000 0.2000 13,940 -0.00(-0.40%)
Nov 19, 2018 0.2084 0.2084 0.2000 0.2008 5,300 -0.01(-6.95%)
Nov 15, 2018 0.2158 0.2158 0.2158 0 +0.01(+2.76%)
Nov 14, 2018 0.2216 0.2216 0.2100 0.2100 12,000 -0.01(-6.50%)
Nov 13, 2018 0.2071 0.2246 0.1973 0.2246 21,931 +0.02(+11.02%)
Nov 12, 2018 0.2071 0.2074 0.2023 0.2023 18,420 +0.00(+1.97%)
Nov 09, 2018 0.2100 0.2100 0.1984 0.1984 11,000 -0.01(-5.52%)
Nov 08, 2018 0.2291 0.2291 0.2100 0.2100 2,373 -0.01(-2.55%)
Nov 07, 2018 0.2155 0.2155 0.2155 0.2155 5,000 +0.00(+0.98%)
Nov 06, 2018 0.2134 0.2134 0.2134 0.2134 2,000 +0.00(+1.62%)
Nov 05, 2018 0.2066 0.2100 0.2066 0.2100 7,400 +0.02(+10.12%)
Nov 02, 2018 0.1944 0.1949 0.1833 0.1907 4,800 +0.00(+0.37%)
Nov 01, 2018 0.1900 0.1940 0.1700 0.1900 95,000 +0.00(+0.00%)
Oct 31, 2018 0.1990 0.1990 0.1900 0.1900 48,500 -0.01(-3.94%)
Oct 30, 2018 0.1978 0.1978 0.1978 0.1978 5,000 +0.00(+0.92%)
Oct 29, 2018 0.2100 0.2100 0.1960 0.1960 62,019 -0.01(-4.16%)
Oct 26, 2018 0.2021 0.2100 0.2021 0.2045 10,100 -0.00(-1.06%)
Oct 25, 2018 0.2066 0.2071 0.2066 0.2067 12,500 -0.00(-1.62%)
Oct 24, 2018 0.2101 0.2101 0.2100 0.2101 6,151 +0.00(+0.05%)
Oct 23, 2018 0.2154 0.2230 0.2100 0.2100 10,315 -0.01(-2.33%)
Oct 22, 2018 0.1970 0.2250 0.1970 0.2150 25,050 -0.01(-6.11%)
Oct 19, 2018 0.2150 0.2290 0.2141 0.2290 8,000 +0.01(+4.14%)
Oct 18, 2018 0.2150 0.2199 0.2150 0.2199 25,838 +0.00(+0.37%)
Oct 17, 2018 0.2163 0.2237 0.2071 0.2191 46,385 -0.00(-1.31%)
Oct 16, 2018 0.2222 0.2278 0.2150 0.2220 42,540 -0.01(-6.33%)
Oct 15, 2018 0.2282 0.2412 0.2282 0.2370 11,850 +0.01(+4.04%)
Oct 12, 2018 0.2278 0.2278 0.2278 0.2278 400 +0.01(+2.38%)
Oct 11, 2018 0.2300 0.2331 0.2225 0.2225 54,710 -0.01(-6.28%)
Oct 10, 2018 0.2372 0.2374 0.2226 0.2374 4,250 -0.00(-1.62%)
Oct 09, 2018 0.2230 0.2413 0.2230 0.2413 20,726 +0.02(+6.72%)
Oct 05, 2018 0.2261 0.2261 0.2261 0 +0.03(+17.88%)
Oct 04, 2018 0.2117 0.2119 0.1918 0.1918 10,400 -0.02(-10.79%)
Oct 03, 2018 0.2098 0.2150 0.2084 0.2150 18,316 +0.01(+4.67%)
Oct 02, 2018 0.1960 0.2054 0.1960 0.2054 3,503 -0.02(-10.23%)
Oct 01, 2018 0.2040 0.2292 0.2013 0.2288 296,279 +0.05(+24.69%)
Sep 28, 2018 0.2000 0.2000 0.1835 0.1835 26,000 -0.02(-8.02%)
Sep 26, 2018 0.1995 0.1995 0.1995 0 -0.00(-0.25%)
Sep 25, 2018 0.1955 0.2000 0.1955 0.2000 8,200 +0.01(+2.62%)
Sep 24, 2018 0.2030 0.2100 0.1949 0.1949 18,463 -0.01(-4.13%)
Sep 21, 2018 0.1923 0.2063 0.1923 0.2033 6,700 +0.02(+8.08%)
Sep 20, 2018 0.2100 0.2100 0.1881 0.1881 33,950 -0.02(-8.24%)
Sep 19, 2018 0.2100 0.2100 0.2050 0.2050 6,000 -0.01(-2.38%)
Sep 18, 2018 0.2030 0.2100 0.1990 0.2100 12,600 +0.00(+0.38%)
Sep 17, 2018 0.2052 0.2166 0.2052 0.2092 28,225 +0.00(+2.05%)
Sep 14, 2018 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.39%)
Sep 13, 2018 0.2179 0.2179 0.2042 0.2042 600 -0.02(-7.18%)
Sep 12, 2018 0.2200 0.2250 0.2200 0.2200 22,500 +0.02(+10.00%)
Sep 11, 2018 0.1950 0.2250 0.1950 0.2000 14,500 +0.00(+0.00%)
Sep 10, 2018 0.2000 0.2000 0.1825 0.2000 28,771 -0.01(-4.76%)
Sep 07, 2018 0.2078 0.2100 0.2078 0.2100 9,000 +0.01(+3.45%)
Sep 06, 2018 0.2097 0.2097 0.2030 0.2030 5,200 -0.00(-2.07%)
Sep 05, 2018 0.2073 0.2073 0.2073 0.2073 8,000 -0.02(-9.32%)
Sep 04, 2018 0.2178 0.2334 0.2178 0.2286 10,000 +0.02(+8.86%)
Aug 31, 2018 0.2100 0.2100 0.2100 0 -0.00(-2.14%)
Aug 29, 2018 0.2146 0.2146 0.2146 0 -0.02(-6.98%)
Aug 28, 2018 0.2305 0.2307 0.2129 0.2307 24,600 +0.00(+1.76%)
Aug 27, 2018 0.2162 0.2267 0.2162 0.2267 8,000 +0.01(+4.86%)
Aug 24, 2018 0.2010 0.2327 0.2010 0.2162 62,800 +0.00(+0.56%)
Aug 23, 2018 0.2170 0.2170 0.2150 0.2150 10,100 -0.01(-2.27%)
Aug 22, 2018 0.2239 0.2306 0.2200 0.2200 23,500 +0.00(+0.00%)
Aug 21, 2018 0.2166 0.2200 0.2166 0.2200 9,800 -0.01(-2.22%)
Aug 20, 2018 0.2141 0.2295 0.2141 0.2250 5,300 +0.01(+5.98%)
Aug 17, 2018 0.2123 0.2123 0.2123 0.2123 500 -0.01(-5.64%)
Aug 16, 2018 0.2115 0.2272 0.2005 0.2250 28,300 +0.02(+7.14%)
Aug 15, 2018 0.2226 0.2280 0.2067 0.2100 33,650 -0.01(-4.15%)
Aug 14, 2018 0.2146 0.2386 0.2146 0.2191 22,430 +0.01(+3.79%)
Aug 13, 2018 0.2155 0.2155 0.2111 0.2111 37,500 +0.00(+0.52%)
Aug 10, 2018 0.2000 0.2136 0.2000 0.2100 7,900 -0.01(-3.00%)
Aug 09, 2018 0.2074 0.2167 0.2074 0.2165 25,706 +0.00(+0.70%)
Aug 08, 2018 0.2297 0.2297 0.2140 0.2150 25,535 -0.01(-4.91%)
Aug 07, 2018 0.2261 0.2261 0.2261 0.2261 5,000 +0.02(+11.93%)
Aug 06, 2018 0.2500 0.2500 0.2020 0.2020 6,050 -0.01(-3.26%)
Aug 03, 2018 0.2374 0.2374 0.2088 0.2088 11,500 -0.02(-7.20%)
Aug 02, 2018 0.2207 0.2250 0.2207 0.2250 26,000 -0.02(-9.57%)
Aug 01, 2018 0.2096 0.2488 0.2096 0.2488 57,303 +0.00(+0.28%)
Jul 31, 2018 0.2224 0.2499 0.2224 0.2481 6,200 +0.01(+3.37%)
Jul 30, 2018 0.2344 0.2400 0.2344 0.2400 980 +0.00(+1.95%)
Jul 27, 2018 0.2100 0.2558 0.2039 0.2354 229,300 +0.01(+4.62%)
Jul 26, 2018 0.2273 0.2300 0.2200 0.2250 100,600 -0.01(-2.17%)
Jul 25, 2018 0.2408 0.2408 0.2290 0.2300 20,700 -0.01(-3.44%)
Jul 24, 2018 0.2215 0.2382 0.2215 0.2382 17,300 +0.01(+3.57%)
Jul 23, 2018 0.2500 0.2500 0.2300 0.2300 21,100 -0.01(-4.17%)
Jul 20, 2018 0.2259 0.2400 0.2200 0.2400 52,082 +0.00(+0.73%)
Jul 19, 2018 0.2370 0.2383 0.2321 0.2383 38,000 -0.01(-2.48%)
Jul 18, 2018 0.2316 0.2443 0.2300 0.2443 83,500 +0.01(+3.09%)
Jul 17, 2018 0.2370 0.2401 0.2330 0.2370 70,000 -0.01(-2.87%)
Jul 16, 2018 0.2406 0.2512 0.2406 0.2440 128,101 -0.01(-4.95%)
Jul 13, 2018 0.2403 0.2567 0.2402 0.2567 26,200 +0.02(+6.60%)
Jul 12, 2018 0.2594 0.2408 0.2408 63,450 -0.02(-7.17%)
Jul 11, 2018 0.2514 0.2626 0.2511 0.2594 55,251 -0.00(-0.77%)
Jul 10, 2018 0.2610 0.2650 0.2489 0.2614 168,859 -0.00(-1.47%)
Jul 09, 2018 0.2700 0.2700 0.2600 0.2653 131,300 +0.01(+3.03%)
Jul 06, 2018 0.2623 0.2659 0.2537 0.2575 52,475 +0.00(+0.27%)
Jul 05, 2018 0.2840 0.2840 0.2510 0.2568 39,732 -0.01(-3.39%)
Jul 03, 2018 0.2658 0.2658 0.2658 0 +0.01(+2.23%)
Jul 02, 2018 0.2601 0.2601 0.2600 0.2600 12,200 +0.01(+2.77%)
Jun 29, 2018 0.2523 0.2530 0.2523 0.2530 9,000 +0.01(+3.31%)
Jun 28, 2018 0.2584 0.2622 0.2449 0.2449 4,710 +0.00(+0.25%)
Jun 27, 2018 0.2600 0.2600 0.2443 0.2443 15,686 -0.02(-6.61%)
Jun 26, 2018 0.2616 0.2616 0.2616 0.2616 2,400 +0.01(+3.86%)
Jun 25, 2018 0.2418 0.2519 0.2418 0.2519 21,020 +0.01(+5.38%)
Jun 22, 2018 0.2390 0.2390 0.2390 0.2390 500 -0.01(-2.89%)
Jun 21, 2018 0.2300 0.2500 0.2280 0.2461 80,000 +0.00(+0.33%)
Jun 20, 2018 0.2180 0.2453 0.2180 0.2453 114,350 +0.02(+7.73%)
Jun 19, 2018 0.2366 0.2366 0.2277 0.2277 31,580 -0.01(-3.11%)
Jun 18, 2018 0.2350 0.2500 0.2350 0.2350 82,138 +0.00(+0.00%)
Jun 15, 2018 0.2617 0.2350 0.2350 53,440 -0.03(-10.20%)
Jun 14, 2018 0.2655 0.2768 0.2617 0.2617 14,035 -0.00(-1.15%)
Jun 13, 2018 0.2663 0.2663 0.2648 0.2648 2,545 +0.00(+1.83%)
Jun 12, 2018 0.2600 0.2677 0.2501 0.2600 15,980 -0.01(-2.55%)
Jun 11, 2018 0.2674 0.2676 0.2556 0.2668 4,142 +0.01(+4.38%)
Jun 08, 2018 0.2470 0.2556 0.2470 0.2556 3,500 -0.01(-3.33%)
Jun 07, 2018 0.2700 0.2700 0.2644 0.2644 2,850 -0.00(-1.57%)
Jun 06, 2018 0.2409 0.2686 0.2409 0.2686 13,656 +0.02(+10.23%)
Jun 05, 2018 0.2442 0.2682 0.2437 0.2437 8,098 -0.02(-6.63%)
Jun 04, 2018 0.2671 0.2711 0.2555 0.2610 72,050 -0.01(-2.97%)
Jun 01, 2018 0.2600 0.2690 0.2583 0.2690 106,100 +0.00(+1.32%)
May 31, 2018 0.2439 0.2675 0.2439 0.2655 112,400 +0.00(+0.51%)
May 30, 2018 0.2500 0.2641 0.2500 0.2641 37,950 +0.00(+0.47%)
May 29, 2018 0.2652 0.2652 0.2560 0.2629 185,000 +0.00(+0.96%)
May 25, 2018 0.2604 0.2604 0.2604 0 +0.00(+0.93%)
May 24, 2018 0.2538 0.2707 0.2538 0.2580 6,500 +0.01(+2.20%)
May 23, 2018 0.2525 0.2525 0.2525 0.2525 1,000 -0.01(-2.90%)
May 22, 2018 0.2499 0.2600 0.2499 0.2600 5,111 +0.03(+10.64%)
May 21, 2018 0.2310 0.2605 0.2310 0.2350 14,400 -0.00(-1.59%)
May 18, 2018 0.2388 0.2388 0.2388 0.2388 750 -0.01(-3.64%)
May 17, 2018 0.2636 0.2636 0.2351 0.2478 2,400 +0.00(+0.74%)
May 16, 2018 0.2633 0.2647 0.2460 0.2460 13,500 -0.00(-0.40%)
May 15, 2018 0.2500 0.2500 0.2470 0.2470 23,500 -0.00(-1.28%)
May 14, 2018 0.2500 0.2502 0.2500 0.2502 27,952 +0.00(+0.40%)
May 11, 2018 0.2680 0.2680 0.2492 0.2492 10,700 -0.02(-7.36%)
May 10, 2018 0.2641 0.2737 0.2512 0.2690 51,900 +0.02(+6.62%)
May 09, 2018 0.2420 0.2523 0.2400 0.2523 172,470 +0.02(+7.48%)
May 08, 2018 0.2250 0.2348 0.2250 0.2348 10,800 -0.00(-0.11%)
May 07, 2018 0.2350 0.2350 0.2226 0.2350 173,787 -0.00(-0.13%)
May 04, 2018 0.2375 0.2375 0.2239 0.2353 5,300 -0.00(-1.96%)
May 03, 2018 0.2445 0.2445 0.2313 0.2400 9,300 +0.00(+0.42%)
May 02, 2018 0.2500 0.2617 0.2261 0.2390 53,000 -0.00(-0.87%)
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.