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

Goldquest Mining Corp (TSV: GQC )

0.2500 +0.0150 (+6.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 10, 2024 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 28, 2017 0.4350 0.4450 0.4350 0.4450 113,449 +0.02(+3.49%)
Apr 27, 2017 0.4450 0.4550 0.4200 0.4300 383,825 -0.02(-4.44%)
Apr 26, 2017 0.4550 0.4600 0.4500 0.4500 174,930 -0.01(-1.10%)
Apr 25, 2017 0.4700 0.4700 0.4550 0.4550 127,150 -0.01(-3.19%)
Apr 24, 2017 0.4650 0.4750 0.4600 0.4700 68,375 +0.00(+1.08%)
Apr 21, 2017 0.4750 0.4750 0.4500 0.4650 274,200 +0.00(+0.00%)
Apr 20, 2017 0.4400 0.4650 0.4400 0.4650 986,875 +0.03(+5.68%)
Apr 19, 2017 0.4650 0.4700 0.4400 0.4400 205,530 -0.02(-4.35%)
Apr 18, 2017 0.4700 0.4700 0.4600 0.4600 97,500 +0.00(+0.00%)
Apr 17, 2017 0.4750 0.4800 0.4600 0.4600 180,810 -0.01(-2.13%)
Apr 13, 2017 0.4700 0.4750 0.4600 0.4700 329,535 +0.00(+1.08%)
Apr 12, 2017 0.4650 0.4750 0.4450 0.4650 323,589 -0.01(-2.11%)
Apr 11, 2017 0.4700 0.4800 0.4700 0.4750 279,096 +0.01(+1.06%)
Apr 10, 2017 0.4750 0.4750 0.4650 0.4700 154,348 -0.01(-1.05%)
Apr 07, 2017 0.4850 0.4850 0.4700 0.4750 284,300 +0.00(+0.00%)
Apr 06, 2017 0.4800 0.4800 0.4700 0.4750 153,000 -0.01(-1.04%)
Apr 05, 2017 0.4800 0.4850 0.4700 0.4800 246,714 +0.00(+0.00%)
Apr 04, 2017 0.4900 0.5000 0.4800 0.4800 237,094 -0.01(-1.03%)
Apr 03, 2017 0.4900 0.5000 0.4700 0.4850 126,119 -0.02(-3.00%)
Mar 31, 2017 0.4900 0.5000 0.4800 0.5000 284,300 +0.00(+0.00%)
Mar 30, 2017 0.5100 0.5100 0.4900 0.5000 308,751 -0.03(-5.66%)
Mar 29, 2017 0.5300 0.5300 0.5000 0.5300 155,100 +0.00(+0.00%)
Mar 28, 2017 0.5100 0.5300 0.4900 0.5300 649,637 +0.03(+6.00%)
Mar 27, 2017 0.5200 0.5300 0.4950 0.5000 191,601 +0.00(+0.00%)
Mar 24, 2017 0.5200 0.5200 0.5000 0.5000 128,570 -0.02(-3.85%)
Mar 23, 2017 0.5200 0.5200 0.5100 0.5200 98,636 +0.01(+1.96%)
Mar 22, 2017 0.5000 0.5300 0.5000 0.5100 174,104 -0.01(-1.92%)
Mar 21, 2017 0.5200 0.5200 0.4900 0.5200 171,158 -0.01(-1.89%)
Mar 20, 2017 0.5200 0.5300 0.5100 0.5300 300,209 +0.01(+1.92%)
Mar 17, 2017 0.5400 0.5400 0.5200 0.5200 92,650 +0.00(+0.00%)
Mar 16, 2017 0.5400 0.5600 0.5100 0.5200 368,963 -0.02(-3.70%)
Mar 15, 2017 0.5000 0.5400 0.5000 0.5400 322,853 +0.04(+8.00%)
Mar 14, 2017 0.5300 0.5300 0.5000 0.5000 61,639 -0.03(-5.66%)
Mar 13, 2017 0.5100 0.5400 0.5100 0.5300 223,098 +0.04(+7.07%)
Mar 10, 2017 0.5100 0.5100 0.4750 0.4950 656,414 -0.02(-2.94%)
Mar 09, 2017 0.5300 0.5300 0.5000 0.5100 758,130 -0.01(-1.92%)
Mar 08, 2017 0.5300 0.5400 0.5100 0.5200 502,865 -0.02(-3.70%)
Mar 07, 2017 0.5500 0.5500 0.5200 0.5400 308,791 +0.00(+0.00%)
Mar 06, 2017 0.5600 0.5900 0.5200 0.5400 2,689,611 +0.07(+14.89%)
Mar 03, 2017 0.4300 0.4800 0.4200 0.4700 472,100 +0.02(+5.62%)
Mar 02, 2017 0.4250 0.4800 0.4000 0.4450 516,800 +0.01(+1.14%)
Mar 01, 2017 0.4400 0.4400 0.4200 0.4400 146,592 -0.01(-2.22%)
Feb 28, 2017 0.4550 0.4550 0.4300 0.4500 347,550 -0.02(-3.23%)
Feb 27, 2017 0.4950 0.4950 0.4550 0.4650 327,990 -0.02(-5.10%)
Feb 24, 2017 0.4800 0.4950 0.4800 0.4900 103,950 +0.02(+4.26%)
Feb 23, 2017 0.4900 0.4950 0.4700 0.4700 356,680 -0.01(-2.08%)
Feb 22, 2017 0.5100 0.5200 0.4750 0.4800 424,600 -0.02(-4.00%)
Feb 21, 2017 0.5100 0.5200 0.4850 0.5000 382,084 +0.02(+3.09%)
Feb 17, 2017 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Feb 16, 2017 0.5000 0.5100 0.4850 0.4900 176,375 -0.01(-1.01%)
Feb 15, 2017 0.4900 0.4950 0.4800 0.4950 230,306 +0.01(+1.02%)
Feb 14, 2017 0.5000 0.5000 0.4800 0.4900 283,900 -0.01(-2.00%)
Feb 13, 2017 0.5000 0.5200 0.4850 0.5000 659,140 -0.03(-5.66%)
Feb 10, 2017 0.4500 0.5300 0.4500 0.5300 746,688 +0.08(+17.78%)
Feb 09, 2017 0.4900 0.5100 0.4350 0.4500 608,145 -0.03(-7.22%)
Feb 08, 2017 0.4800 0.5300 0.4700 0.4850 625,790 +0.01(+1.04%)
Feb 07, 2017 0.4300 0.4900 0.4200 0.4800 1,578,784 +0.06(+14.29%)
Feb 06, 2017 0.3950 0.4250 0.3850 0.4200 508,948 +0.04(+10.53%)
Feb 03, 2017 0.3950 0.3950 0.3800 0.3800 149,650 -0.01(-1.30%)
Feb 02, 2017 0.3850 0.3900 0.3800 0.3850 92,950 +0.01(+1.32%)
Feb 01, 2017 0.3950 0.3950 0.3750 0.3800 216,973 -0.02(-5.00%)
Jan 31, 2017 0.3950 0.4100 0.3950 0.4000 441,000 +0.00(+0.00%)
Jan 30, 2017 0.4250 0.4250 0.4000 0.4000 452,551 +0.00(+0.00%)
Jan 27, 2017 0.3650 0.4000 0.3600 0.4000 686,701 +0.02(+3.90%)
Jan 26, 2017 0.3650 0.3850 0.3600 0.3850 256,803 +0.02(+4.05%)
Jan 25, 2017 0.3750 0.3850 0.3600 0.3700 619,500 -0.01(-2.63%)
Jan 24, 2017 0.3900 0.3950 0.3800 0.3800 239,048 -0.01(-1.30%)
Jan 23, 2017 0.3900 0.4000 0.3750 0.3850 303,003 +0.00(+0.00%)
Jan 20, 2017 0.3500 0.3850 0.3450 0.3850 327,736 +0.03(+6.94%)
Jan 19, 2017 0.3750 0.3850 0.3600 0.3600 174,856 -0.02(-5.26%)
Jan 18, 2017 0.3900 0.3950 0.3700 0.3800 266,975 -0.01(-2.56%)
Jan 17, 2017 0.3900 0.3950 0.3650 0.3900 914,590 +0.02(+5.41%)
Jan 16, 2017 0.3800 0.3800 0.3650 0.3700 135,000 -0.01(-2.63%)
Jan 13, 2017 0.3700 0.3800 0.3700 0.3800 530,534 +0.00(+0.00%)
Jan 12, 2017 0.3800 0.3900 0.3700 0.3800 545,767 +0.01(+1.33%)
Jan 11, 2017 0.3750 0.3900 0.3650 0.3750 604,046 +0.01(+2.74%)
Jan 10, 2017 0.3400 0.3750 0.3350 0.3650 3,010,410 +0.05(+17.74%)
Jan 09, 2017 0.2850 0.3100 0.2850 0.3100 219,700 +0.02(+5.08%)
Jan 06, 2017 0.3000 0.3000 0.2900 0.2950 272,200 -0.01(-1.67%)
Jan 05, 2017 0.2850 0.3000 0.2800 0.3000 605,600 +0.02(+9.09%)
Jan 04, 2017 0.2800 0.2850 0.2700 0.2750 124,000 -0.01(-1.79%)
Jan 03, 2017 0.2800 0.2800 0.2700 0.2800 213,800 +0.01(+3.70%)
Dec 30, 2016 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Dec 29, 2016 0.2700 0.2900 0.2650 0.2850 568,398 +0.01(+3.64%)
Dec 28, 2016 0.2700 0.2850 0.2650 0.2750 128,064 +0.01(+3.77%)
Dec 23, 2016 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Dec 22, 2016 0.2300 0.2500 0.2300 0.2500 276,350 +0.02(+8.70%)
Dec 21, 2016 0.2300 0.2350 0.2200 0.2300 432,100 +0.01(+4.55%)
Dec 20, 2016 0.2250 0.2400 0.2200 0.2200 571,475 -0.01(-4.35%)
Dec 19, 2016 0.2350 0.2350 0.2250 0.2300 293,590 +0.01(+2.22%)
Dec 16, 2016 0.2300 0.2350 0.2250 0.2250 502,381 -0.01(-6.25%)
Dec 15, 2016 0.2400 0.2450 0.2300 0.2400 196,066 +0.00(+0.00%)
Dec 14, 2016 0.2600 0.2650 0.2400 0.2400 147,950 -0.02(-7.69%)
Dec 13, 2016 0.2500 0.2600 0.2500 0.2600 107,500 +0.01(+4.00%)
Dec 12, 2016 0.2600 0.2650 0.2500 0.2500 764,700 -0.01(-3.85%)
Dec 09, 2016 0.2700 0.2700 0.2600 0.2600 280,300 -0.01(-3.70%)
Dec 08, 2016 0.2700 0.2750 0.2650 0.2700 209,000 +0.01(+1.89%)
Dec 07, 2016 0.2800 0.2850 0.2500 0.2650 918,020 -0.02(-5.36%)
Dec 06, 2016 0.2700 0.2800 0.2650 0.2800 330,000 +0.01(+3.70%)
Dec 05, 2016 0.2550 0.2800 0.2550 0.2700 137,500 +0.00(+0.00%)
Dec 02, 2016 0.2600 0.2700 0.2550 0.2700 337,822 +0.00(+0.00%)
Dec 01, 2016 0.2650 0.2700 0.2550 0.2700 74,890 +0.01(+3.85%)
Nov 30, 2016 0.2600 0.2700 0.2600 0.2600 208,990 -0.01(-3.70%)
Nov 29, 2016 0.2750 0.2750 0.2700 0.2700 41,000 -0.01(-3.57%)
Nov 28, 2016 0.2700 0.2800 0.2700 0.2800 283,500 +0.02(+7.69%)
Nov 25, 2016 0.2700 0.2700 0.2600 0.2600 85,500 +0.00(+0.00%)
Nov 24, 2016 0.2600 0.2650 0.2550 0.2600 84,500 -0.01(-3.70%)
Nov 23, 2016 0.2650 0.2700 0.2550 0.2700 307,572 -0.01(-1.82%)
Nov 22, 2016 0.3000 0.3000 0.2750 0.2750 72,361 -0.02(-6.78%)
Nov 21, 2016 0.2800 0.2950 0.2750 0.2950 104,740 +0.03(+11.32%)
Nov 18, 2016 0.2750 0.2750 0.2550 0.2650 331,138 -0.01(-3.64%)
Nov 17, 2016 0.3000 0.3000 0.2700 0.2750 144,400 -0.02(-8.33%)
Nov 16, 2016 0.3000 0.3000 0.2850 0.3000 175,700 +0.00(+0.00%)
Nov 15, 2016 0.3100 0.3200 0.2600 0.3000 376,500 +0.01(+3.45%)
Nov 14, 2016 0.2700 0.2900 0.2000 0.2900 1,374,824 +0.01(+3.57%)
Nov 11, 2016 0.3300 0.3400 0.2700 0.2800 1,024,091 -0.03(-9.68%)
Nov 10, 2016 0.3300 0.3300 0.3050 0.3100 227,208 -0.02(-4.62%)
Nov 09, 2016 0.3650 0.3650 0.3100 0.3250 425,789 -0.03(-8.45%)
Nov 08, 2016 0.3500 0.3650 0.3450 0.3550 56,138 -0.01(-1.39%)
Nov 07, 2016 0.3600 0.3600 0.3450 0.3600 418,500 -0.02(-4.00%)
Nov 04, 2016 0.3850 0.3900 0.3600 0.3750 227,710 -0.02(-3.85%)
Nov 03, 2016 0.3950 0.4000 0.3900 0.3900 71,700 -0.01(-1.27%)
Nov 02, 2016 0.4100 0.4100 0.3800 0.3950 273,630 -0.01(-1.25%)
Nov 01, 2016 0.4000 0.4200 0.4000 0.4000 281,056 +0.01(+1.27%)
Oct 31, 2016 0.4200 0.4200 0.3900 0.3950 250,000 -0.03(-7.06%)
Oct 28, 2016 0.4200 0.4300 0.4100 0.4250 108,705 +0.01(+1.19%)
Oct 27, 2016 0.4450 0.4450 0.4150 0.4200 274,200 -0.03(-6.67%)
Oct 26, 2016 0.4650 0.4650 0.4400 0.4500 102,365 -0.02(-3.23%)
Oct 25, 2016 0.4150 0.4650 0.4100 0.4650 529,800 +0.05(+12.05%)
Oct 24, 2016 0.4450 0.4450 0.4150 0.4150 529,150 -0.03(-6.74%)
Oct 21, 2016 0.4200 0.4450 0.4200 0.4450 466,900 +0.03(+7.23%)
Oct 20, 2016 0.4250 0.4250 0.4100 0.4150 49,960 -0.01(-2.35%)
Oct 19, 2016 0.4050 0.4250 0.4050 0.4250 642,850 +0.02(+4.94%)
Oct 18, 2016 0.4000 0.4050 0.3900 0.4050 141,734 +0.01(+1.25%)
Oct 17, 2016 0.4000 0.4000 0.3950 0.4000 383,300 +0.00(+0.00%)
Oct 14, 2016 0.4050 0.4200 0.3950 0.4000 124,285 -0.01(-3.61%)
Oct 13, 2016 0.3600 0.4150 0.3600 0.4150 229,936 +0.05(+15.28%)
Oct 12, 2016 0.3550 0.3650 0.3500 0.3600 1,089,650 +0.00(+0.00%)
Oct 11, 2016 0.3600 0.3650 0.3500 0.3600 618,185 +0.01(+1.41%)
Oct 07, 2016 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Oct 06, 2016 0.3600 0.3750 0.3400 0.3500 643,735 -0.03(-7.89%)
Oct 05, 2016 0.3650 0.3800 0.3650 0.3800 165,725 +0.01(+1.33%)
Oct 04, 2016 0.4250 0.4250 0.3600 0.3750 744,603 -0.04(-10.71%)
Oct 03, 2016 0.4350 0.4350 0.4150 0.4200 177,300 -0.01(-1.18%)
Sep 30, 2016 0.4450 0.4500 0.4250 0.4250 138,278 -0.02(-3.41%)
Sep 29, 2016 0.4450 0.4450 0.4400 0.4400 712,139 +0.00(+0.00%)
Sep 28, 2016 0.4100 0.4450 0.4100 0.4400 779,233 +0.03(+7.32%)
Sep 27, 2016 0.4350 0.4350 0.4050 0.4100 515,774 -0.02(-4.65%)
Sep 26, 2016 0.4350 0.4400 0.4250 0.4300 432,500 -0.01(-2.27%)
Sep 23, 2016 0.4300 0.4450 0.4250 0.4400 629,229 +0.00(+0.00%)
Sep 22, 2016 0.4450 0.4550 0.4250 0.4400 602,990 -0.01(-2.22%)
Sep 21, 2016 0.4400 0.4700 0.4350 0.4500 1,095,800 +0.01(+2.27%)
Sep 20, 2016 0.4500 0.4500 0.4350 0.4400 388,250 -0.01(-2.22%)
Sep 19, 2016 0.4550 0.4600 0.4400 0.4500 216,384 +0.01(+1.12%)
Sep 16, 2016 0.4500 0.4500 0.4300 0.4450 195,931 -0.01(-2.20%)
Sep 15, 2016 0.4700 0.4750 0.4350 0.4550 262,460 -0.01(-3.19%)
Sep 14, 2016 0.4900 0.4900 0.4650 0.4700 116,339 -0.02(-3.09%)
Sep 13, 2016 0.4850 0.4850 0.4850 0.4850 225,000 -0.03(-4.90%)
Sep 12, 2016 0.4350 0.5100 0.4350 0.5100 170,330 +0.05(+10.87%)
Sep 09, 2016 0.4900 0.4900 0.4600 0.4600 262,720 -0.04(-8.00%)
Sep 08, 2016 0.5100 0.5300 0.5000 0.5000 133,191 +0.00(+0.00%)
Sep 07, 2016 0.5300 0.5300 0.5000 0.5000 85,367 -0.03(-5.66%)
Sep 06, 2016 0.4900 0.5400 0.4900 0.5300 239,727 +0.04(+7.07%)
Sep 02, 2016 0.4950 0.4950 0.4950 0 +0.06(+13.79%)
Sep 01, 2016 0.4450 0.4500 0.4200 0.4350 439,250 -0.03(-5.43%)
Aug 31, 2016 0.4600 0.4700 0.4400 0.4600 295,450 +0.01(+1.10%)
Aug 30, 2016 0.4850 0.4900 0.4100 0.4550 1,349,525 -0.05(-10.78%)
Aug 29, 2016 0.5200 0.5200 0.4850 0.5100 158,550 +0.00(+0.00%)
Aug 26, 2016 0.5200 0.5700 0.5000 0.5100 498,168 -0.01(-1.92%)
Aug 25, 2016 0.5100 0.5300 0.4850 0.5200 341,455 +0.02(+4.00%)
Aug 24, 2016 0.5400 0.5400 0.5000 0.5000 266,300 -0.04(-7.41%)
Aug 23, 2016 0.5400 0.5500 0.5300 0.5400 53,450 +0.01(+1.89%)
Aug 22, 2016 0.5700 0.5700 0.5200 0.5300 359,351 -0.05(-8.62%)
Aug 19, 2016 0.5800 0.5800 0.5600 0.5800 255,440 +0.00(+0.00%)
Aug 18, 2016 0.5600 0.5900 0.5500 0.5800 145,875 +0.01(+1.75%)
Aug 17, 2016 0.5500 0.5700 0.5400 0.5700 148,362 +0.01(+1.79%)
Aug 16, 2016 0.5700 0.5800 0.5300 0.5600 439,298 -0.03(-5.08%)
Aug 15, 2016 0.6100 0.6100 0.5600 0.5900 462,012 -0.01(-1.67%)
Aug 12, 2016 0.6200 0.6300 0.5800 0.6000 346,687 -0.02(-3.23%)
Aug 11, 2016 0.6200 0.6500 0.6000 0.6200 610,855 +0.00(+0.00%)
Aug 10, 2016 0.6400 0.6500 0.5900 0.6200 322,659 +0.00(+0.00%)
Aug 09, 2016 0.6400 0.6500 0.6200 0.6200 493,245 -0.02(-3.13%)
Aug 08, 2016 0.5900 0.6400 0.5900 0.6400 314,456 +0.02(+3.23%)
Aug 05, 2016 0.5900 0.6200 0.5800 0.6200 373,475 +0.02(+3.33%)
Aug 04, 2016 0.6300 0.6400 0.6000 0.6000 274,498 -0.04(-6.25%)
Aug 03, 2016 0.6700 0.6700 0.6300 0.6400 166,623 -0.02(-3.03%)
Aug 02, 2016 0.6000 0.6800 0.5900 0.6600 933,875 +0.06(+10.00%)
Jul 29, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 28, 2016 0.6000 0.6100 0.5900 0.6000 354,259 -0.01(-1.64%)
Jul 27, 2016 0.5700 0.6100 0.5500 0.6100 1,737,559 +0.01(+1.67%)
Jul 26, 2016 0.5500 0.6000 0.5300 0.6000 181,150 +0.07(+13.21%)
Jul 25, 2016 0.5400 0.5800 0.5300 0.5300 215,085 -0.02(-3.64%)
Jul 22, 2016 0.5500 0.5600 0.5400 0.5500 91,572 +0.01(+1.85%)
Jul 21, 2016 0.5400 0.5600 0.5300 0.5400 551,879 +0.00(+0.00%)
Jul 20, 2016 0.5600 0.5700 0.5400 0.5400 505,806 -0.03(-5.26%)
Jul 19, 2016 0.5700 0.5900 0.5700 0.5700 176,080 -0.01(-1.72%)
Jul 18, 2016 0.5700 0.6000 0.5700 0.5800 1,565,587 +0.01(+1.75%)
Jul 15, 2016 0.5900 0.6000 0.5700 0.5700 534,983 -0.02(-3.39%)
Jul 14, 2016 0.6200 0.6200 0.5900 0.5900 453,860 -0.03(-4.84%)
Jul 13, 2016 0.5600 0.6200 0.5600 0.6200 593,220 +0.09(+16.98%)
Jul 12, 2016 0.5700 0.6200 0.5300 0.5300 1,256,910 -0.06(-10.17%)
Jul 11, 2016 0.5600 0.5900 0.5500 0.5900 622,088 +0.03(+5.36%)
Jul 08, 2016 0.5600 0.5400 0.5600 418,640 +0.02(+3.70%)
Jul 07, 2016 0.5500 0.5500 0.5100 0.5400 484,497 +0.05(+9.09%)
Jul 05, 2016 0.4900 0.5000 0.4750 0.4950 1,026,700 +0.01(+1.02%)
Jul 04, 2016 0.4600 0.4900 0.4600 0.4900 729,979 +0.02(+4.26%)
Jun 30, 2016 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Jun 29, 2016 0.4550 0.4600 0.4400 0.4600 508,400 +0.01(+2.22%)
Jun 28, 2016 0.4350 0.4600 0.4350 0.4500 345,681 -0.01(-2.17%)
Jun 27, 2016 0.4700 0.4800 0.4350 0.4600 375,925 +0.00(+0.00%)
Jun 24, 2016 0.4600 0.4850 0.4300 0.4600 755,600 +0.05(+10.84%)
Jun 23, 2016 0.4100 0.4250 0.4100 0.4150 337,322 -0.01(-2.35%)
Jun 22, 2016 0.4050 0.4300 0.4050 0.4250 211,528 +0.02(+3.66%)
Jun 21, 2016 0.4300 0.4350 0.4050 0.4100 487,052 -0.02(-4.65%)
Jun 20, 2016 0.4600 0.4700 0.4300 0.4300 626,595 -0.03(-6.52%)
Jun 17, 2016 0.4700 0.4700 0.4500 0.4600 295,393 +0.00(+0.00%)
Jun 16, 2016 0.4850 0.4900 0.4500 0.4600 818,225 +0.00(+0.00%)
Jun 15, 2016 0.4550 0.4800 0.4500 0.4600 522,565 +0.01(+2.22%)
Jun 14, 2016 0.4600 0.4650 0.4500 0.4500 273,792 -0.02(-4.26%)
Jun 13, 2016 0.4600 0.4900 0.4600 0.4700 369,603 +0.02(+4.44%)
Jun 10, 2016 0.4450 0.4750 0.4450 0.4500 380,823 +0.01(+1.12%)
Jun 09, 2016 0.4800 0.4800 0.4450 0.4450 378,320 -0.02(-5.32%)
Jun 08, 2016 0.4850 0.5000 0.4700 0.4700 577,448 +0.02(+4.44%)
Jun 07, 2016 0.4500 0.4850 0.4450 0.4500 830,667 +0.00(+0.00%)
Jun 06, 2016 0.4050 0.4500 0.3950 0.4500 1,143,990 +0.05(+13.92%)
Jun 03, 2016 0.3700 0.4100 0.3700 0.3950 911,903 +0.04(+9.72%)
Jun 02, 2016 0.3500 0.3650 0.3400 0.3600 244,550 +0.02(+7.46%)
Jun 01, 2016 0.3250 0.3500 0.3250 0.3350 134,402 +0.01(+3.08%)
May 31, 2016 0.3000 0.3500 0.3000 0.3250 619,400 +0.03(+8.33%)
May 30, 2016 0.3050 0.3200 0.3000 0.3000 106,846 -0.01(-3.23%)
May 27, 2016 0.3400 0.3400 0.3100 0.3100 754,312 -0.03(-8.82%)
May 26, 2016 0.3400 0.3450 0.3300 0.3400 108,100 +0.02(+4.62%)
May 25, 2016 0.3450 0.3450 0.3250 0.3250 778,053 -0.02(-4.41%)
May 24, 2016 0.3450 0.3450 0.3300 0.3400 293,800 -0.00(-1.45%)
May 20, 2016 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
May 19, 2016 0.3350 0.3600 0.3300 0.3400 708,924 -0.02(-5.56%)
May 18, 2016 0.3800 0.3900 0.3500 0.3600 1,231,825 -0.02(-4.00%)
May 17, 2016 0.3150 0.3900 0.3100 0.3750 2,187,419 +0.07(+20.97%)
May 16, 2016 0.3100 0.3150 0.2900 0.3100 875,660 +0.02(+5.08%)
May 13, 2016 0.3100 0.3250 0.2950 0.2950 525,400 -0.02(-4.84%)
May 12, 2016 0.3150 0.3150 0.3000 0.3100 291,500 +0.00(+0.00%)
May 11, 2016 0.2950 0.3200 0.2950 0.3100 184,800 +0.02(+6.90%)
May 10, 2016 0.2900 0.2950 0.2750 0.2900 378,997 +0.01(+3.57%)
May 09, 2016 0.2900 0.3100 0.2800 0.2800 468,690 -0.03(-9.68%)
May 06, 2016 0.3250 0.3400 0.3100 0.3100 872,200 -0.01(-1.59%)
May 05, 2016 0.3200 0.3250 0.3150 0.3150 206,589 -0.01(-1.56%)
May 04, 2016 0.3350 0.3350 0.3150 0.3200 380,000 -0.01(-3.03%)
May 03, 2016 0.3400 0.3400 0.3100 0.3300 540,290 -0.01(-2.94%)
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.