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

Pacton Gold Inc (OP: PACXF )

0.0700 UNCHANGED
Last Price Updated: 2:31 PM EDT, Jun 20, 2023 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 (%)
May 29, 2020 0.0615 0.0615 0.0508 0.0568 238,800 +0.00(+0.71%)
May 28, 2020 0.0587 0.0637 0.0533 0.0564 298,250 +0.00(+7.22%)
May 27, 2020 0.0459 0.0596 0.0459 0.0526 723,476 -0.00(-5.73%)
May 26, 2020 0.0619 0.0635 0.0495 0.0558 166,539 -0.01(-14.29%)
May 22, 2020 0.0647 0.0651 0.0600 0.0651 129,200 +0.01(+8.50%)
May 21, 2020 0.0700 0.0700 0.0555 0.0600 194,095 -0.01(-14.29%)
May 20, 2020 0.0769 0.0769 0.0671 0.0700 145,250 +0.00(+5.11%)
May 19, 2020 0.0570 0.0738 0.0570 0.0666 197,884 +0.00(+2.46%)
May 18, 2020 0.0650 0.0650 0.0560 0.0650 85,628 +0.01(+25.00%)
May 15, 2020 0.0492 0.0582 0.0452 0.0520 161,300 +0.00(+1.36%)
May 14, 2020 0.0508 0.0513 0.0451 0.0513 29,218 +0.01(+13.75%)
May 13, 2020 0.0507 0.0509 0.0451 0.0451 53,266 -0.00(-6.04%)
May 12, 2020 0.0545 0.0559 0.0480 0.0480 91,600 -0.00(-6.98%)
May 11, 2020 0.0500 0.0550 0.0484 0.0516 679,966 -0.00(-6.52%)
May 08, 2020 0.0537 0.0574 0.0500 0.0552 188,300 -0.00(-1.60%)
May 07, 2020 0.0607 0.0607 0.0500 0.0561 100,844 -0.00(-7.43%)
May 06, 2020 0.0586 0.0606 0.0586 0.0606 32,254 +0.00(+3.59%)
May 05, 2020 0.0550 0.0609 0.0520 0.0585 350,300 -0.00(-0.17%)
May 04, 2020 0.0578 0.0619 0.0578 0.0586 20,315 -0.00(-5.33%)
May 01, 2020 0.0591 0.0619 0.0560 0.0619 9,300 -0.00(-1.28%)
Apr 30, 2020 0.0623 0.0627 0.0552 0.0627 21,700 -0.00(-0.16%)
Apr 29, 2020 0.0630 0.0630 0.0628 0.0628 59,500 +0.00(+0.64%)
Apr 28, 2020 0.0497 0.0624 0.0497 0.0624 68,145 +0.00(+5.76%)
Apr 27, 2020 0.0589 0.0590 0.0557 0.0590 20,400 +0.00(+5.36%)
Apr 24, 2020 0.0608 0.0608 0.0503 0.0560 124,600 +0.00(+1.27%)
Apr 23, 2020 0.0588 0.0617 0.0520 0.0553 66,500 +0.00(+4.34%)
Apr 22, 2020 0.0570 0.0596 0.0530 0.0530 57,500 +0.00(+1.92%)
Apr 21, 2020 0.0560 0.0566 0.0481 0.0520 109,530 +0.00(+4.00%)
Apr 20, 2020 0.0610 0.0610 0.0500 0.0500 124,000 -0.01(-19.35%)
Apr 17, 2020 0.0569 0.0622 0.0553 0.0620 277,500 -0.00(-1.27%)
Apr 16, 2020 0.0652 0.0652 0.0622 0.0628 32,800 +0.00(+2.95%)
Apr 15, 2020 0.0650 0.0650 0.0554 0.0610 327,236 -0.00(-6.15%)
Apr 14, 2020 0.0699 0.0699 0.0597 0.0650 49,902 -0.00(-5.66%)
Apr 13, 2020 0.0634 0.0689 0.0563 0.0689 13,523 +0.02(+32.50%)
Apr 09, 2020 0.0460 0.0648 0.0460 0.0520 110,300 +0.00(+1.96%)
Apr 08, 2020 0.0580 0.0580 0.0510 0.0510 4,000 +0.00(+2.00%)
Apr 07, 2020 0.0556 0.0573 0.0500 0.0500 86,800 -0.00(-3.66%)
Apr 06, 2020 0.0419 0.0550 0.0400 0.0519 432,550 +0.01(+22.12%)
Apr 03, 2020 0.0420 0.0443 0.0400 0.0425 314,500 +0.00(+1.19%)
Apr 02, 2020 0.0431 0.0439 0.0360 0.0420 202,475 +0.01(+16.67%)
Apr 01, 2020 0.0390 0.0443 0.0360 0.0360 75,565 -0.00(-10.00%)
Mar 31, 2020 0.0420 0.0435 0.0400 0.0400 17,628 +0.00(+0.00%)
Mar 30, 2020 0.0409 0.0420 0.0400 0.0400 15,100 -0.01(-13.61%)
Mar 27, 2020 0.0460 0.0492 0.0444 0.0463 11,900 -0.00(-9.75%)
Mar 26, 2020 0.0450 0.0513 0.0447 0.0513 147,280 +0.01(+14.00%)
Mar 25, 2020 0.0448 0.0450 0.0360 0.0450 734,786 +0.00(+5.63%)
Mar 24, 2020 0.0416 0.0450 0.0416 0.0426 21,000 +0.00(+7.04%)
Mar 23, 2020 0.0350 0.0400 0.0350 0.0398 53,158 +0.00(+10.56%)
Mar 20, 2020 0.0369 0.0413 0.0350 0.0360 92,800 -0.01(-15.69%)
Mar 19, 2020 0.0427 0.0427 0.0427 0.0427 70,000 +0.00(+4.66%)
Mar 18, 2020 0.0370 0.0408 0.0322 0.0408 11,378 +0.00(+13.33%)
Mar 17, 2020 0.0366 0.0402 0.0360 0.0360 54,650 +0.00(+3.75%)
Mar 16, 2020 0.0380 0.0380 0.0259 0.0347 162,628 -0.00(-8.68%)
Mar 13, 2020 0.0424 0.0446 0.0370 0.0380 119,200 -0.00(-11.63%)
Mar 12, 2020 0.0394 0.0467 0.0344 0.0430 409,766 -0.00(-6.93%)
Mar 11, 2020 0.0480 0.0506 0.0440 0.0462 95,066 -0.00(-6.29%)
Mar 10, 2020 0.0495 0.0501 0.0476 0.0493 89,100 -0.00(-1.40%)
Mar 09, 2020 0.0589 0.0589 0.0500 0.0500 140,300 -0.01(-16.67%)
Mar 06, 2020 0.0677 0.0677 0.0580 0.0600 47,400 +0.00(+2.56%)
Mar 05, 2020 0.0654 0.0654 0.0585 0.0585 75,680 -0.01(-9.86%)
Mar 04, 2020 0.0644 0.0663 0.0625 0.0649 21,885 +0.00(+8.17%)
Mar 03, 2020 0.0586 0.0619 0.0561 0.0600 144,340 -0.00(-2.44%)
Mar 02, 2020 0.0543 0.0639 0.0500 0.0615 255,200 +0.01(+9.82%)
Feb 28, 2020 0.0670 0.0670 0.0473 0.0560 134,300 -0.01(-17.40%)
Feb 27, 2020 0.0700 0.0700 0.0587 0.0678 109,668 -0.00(-3.14%)
Feb 26, 2020 0.0652 0.0749 0.0652 0.0700 98,129 -0.00(-6.54%)
Feb 25, 2020 0.0760 0.0760 0.0700 0.0749 127,876 -0.01(-6.38%)
Feb 24, 2020 0.0816 0.0818 0.0734 0.0800 34,686 +0.00(+4.85%)
Feb 21, 2020 0.0855 0.0855 0.0721 0.0763 85,300 -0.00(-5.33%)
Feb 20, 2020 0.0870 0.0875 0.0750 0.0806 148,860 -0.00(-0.62%)
Feb 19, 2020 0.0798 0.0811 0.0775 0.0811 212,186 +0.01(+8.13%)
Feb 18, 2020 0.0754 0.0798 0.0750 0.0750 139,000 -0.00(-5.66%)
Feb 14, 2020 0.0775 0.0800 0.0735 0.0795 62,900 +0.00(+2.71%)
Feb 13, 2020 0.0753 0.0774 0.0753 0.0774 12,599 +0.00(+1.84%)
Feb 12, 2020 0.0799 0.0799 0.0760 0.0760 6,260 +0.00(+1.33%)
Feb 11, 2020 0.0792 0.0792 0.0710 0.0750 178,622 -0.01(-7.18%)
Feb 10, 2020 0.0838 0.0838 0.0736 0.0808 121,670 +0.01(+7.45%)
Feb 07, 2020 0.0800 0.0800 0.0752 0.0752 50,200 -0.00(-6.00%)
Feb 06, 2020 0.0796 0.0807 0.0752 0.0800 13,100 -0.00(-1.11%)
Feb 05, 2020 0.0820 0.0820 0.0782 0.0809 18,239 +0.00(+0.62%)
Feb 04, 2020 0.0845 0.0845 0.0737 0.0804 97,500 -0.01(-7.16%)
Feb 03, 2020 0.0851 0.0866 0.0778 0.0866 196,425 +0.00(+3.10%)
Jan 31, 2020 0.0892 0.0892 0.0840 0.0840 18,800 -0.00(-3.78%)
Jan 30, 2020 0.0807 0.0886 0.0802 0.0873 19,200 +0.01(+6.99%)
Jan 29, 2020 0.0840 0.0840 0.0816 0.0816 30,000 -0.01(-8.62%)
Jan 28, 2020 0.0892 0.0893 0.0892 0.0893 460 -0.00(-3.46%)
Jan 27, 2020 0.0932 0.0932 0.0840 0.0925 19,341 -0.00(-0.96%)
Jan 24, 2020 0.0895 0.0934 0.0808 0.0934 30,700 +0.00(+0.43%)
Jan 23, 2020 0.0874 0.0930 0.0857 0.0930 23,575 -0.00(-4.12%)
Jan 22, 2020 0.0849 0.0970 0.0830 0.0970 4,210 +0.00(+1.15%)
Jan 21, 2020 0.0950 0.0960 0.0902 0.0959 98,404 -0.00(-1.74%)
Jan 17, 2020 0.0954 0.0976 0.0892 0.0976 241,300 +0.00(+4.95%)
Jan 16, 2020 0.0920 0.0930 0.0920 0.0930 7,665 -0.00(-0.75%)
Jan 15, 2020 0.0948 0.0960 0.0827 0.0937 56,085 +0.01(+6.60%)
Jan 14, 2020 0.0900 0.0937 0.0879 0.0879 47,305 -0.01(-6.89%)
Jan 13, 2020 0.0983 0.0983 0.0900 0.0944 48,650 -0.01(-5.22%)
Jan 10, 2020 0.0978 0.1009 0.0957 0.0996 39,500 -0.00(-1.19%)
Jan 09, 2020 0.0954 0.1010 0.0953 0.1008 26,300 -0.00(-0.98%)
Jan 08, 2020 0.1056 0.1056 0.0941 0.1018 59,400 -0.01(-5.74%)
Jan 07, 2020 0.1075 0.1080 0.1026 0.1080 43,050 -0.00(-1.64%)
Jan 06, 2020 0.1183 0.1183 0.1075 0.1098 68,600 -0.01(-4.69%)
Jan 03, 2020 0.1230 0.1230 0.1135 0.1152 72,600 -0.01(-5.03%)
Jan 02, 2020 0.1173 0.1213 0.1141 0.1213 179,820 +0.01(+5.48%)
Dec 31, 2019 0.1098 0.1210 0.1098 0.1150 223,600 +0.00(+1.23%)
Dec 30, 2019 0.1108 0.1207 0.1108 0.1136 7,500 -0.00(-0.61%)
Dec 27, 2019 0.1125 0.1166 0.1053 0.1143 140,800 -0.01(-5.93%)
Dec 26, 2019 0.1220 0.1220 0.1117 0.1215 78,334 +0.01(+4.74%)
Dec 24, 2019 0.1198 0.1198 0.1125 0.1160 101,200 -0.00(-2.52%)
Dec 23, 2019 0.1007 0.1197 0.0975 0.1190 737,392 +0.02(+19.84%)
Dec 20, 2019 0.0930 0.0993 0.0900 0.0993 35,500 +0.01(+6.20%)
Dec 19, 2019 0.0979 0.1044 0.0935 0.0935 121,878 -0.01(-8.33%)
Dec 18, 2019 0.1010 0.1020 0.0933 0.1020 18,556 +0.01(+5.26%)
Dec 17, 2019 0.1000 0.1000 0.0900 0.0969 35,600 -0.00(-4.06%)
Dec 16, 2019 0.0932 0.1010 0.0932 0.1010 42,595 +0.01(+6.54%)
Dec 13, 2019 0.0970 0.0995 0.0945 0.0948 5,700 -0.00(-2.27%)
Dec 12, 2019 0.0977 0.0977 0.0930 0.0970 48,022 +0.00(+2.00%)
Dec 11, 2019 0.0965 0.0965 0.0903 0.0951 14,990 -0.00(-0.83%)
Dec 10, 2019 0.1000 0.1003 0.0890 0.0959 234,160 -0.00(-4.00%)
Dec 09, 2019 0.1075 0.1077 0.0925 0.0999 205,085 +0.00(+4.61%)
Dec 06, 2019 0.1060 0.1060 0.0955 0.0955 56,200 -0.01(-11.41%)
Dec 05, 2019 0.1045 0.1078 0.0990 0.1078 116,548 +0.01(+7.69%)
Dec 04, 2019 0.0908 0.1001 0.0908 0.1001 168,778 -0.00(-2.72%)
Dec 03, 2019 0.0959 0.1049 0.0885 0.1029 279,748 +0.01(+11.97%)
Dec 02, 2019 0.0760 0.0919 0.0760 0.0919 178,708 +0.01(+8.50%)
Nov 29, 2019 0.0830 0.0847 0.0790 0.0847 51,700 +0.00(+0.59%)
Nov 27, 2019 0.0850 0.0850 0.0790 0.0842 87,900 -0.00(-0.71%)
Nov 26, 2019 0.0910 0.0958 0.0848 0.0848 185,400 -0.01(-8.03%)
Nov 25, 2019 0.0900 0.0946 0.0889 0.0922 280,275 +0.01(+9.76%)
Nov 22, 2019 0.0820 0.0905 0.0820 0.0840 116,900 +0.00(+5.40%)
Nov 21, 2019 0.0811 0.0811 0.0779 0.0797 75,900 -0.00(-0.38%)
Nov 20, 2019 0.0848 0.0848 0.0799 0.0800 110,204 -0.00(-1.23%)
Nov 19, 2019 0.0777 0.0848 0.0750 0.0810 353,442 +0.01(+9.46%)
Nov 18, 2019 0.0784 0.0790 0.0740 0.0740 76,000 -0.01(-11.90%)
Nov 15, 2019 0.0700 0.0840 0.0700 0.0840 128,900 +0.01(+7.69%)
Nov 14, 2019 0.0810 0.0810 0.0780 0.0780 59,813 -0.01(-7.14%)
Nov 13, 2019 0.0864 0.0888 0.0840 0.0840 63,000 +0.00(+1.20%)
Nov 12, 2019 0.0760 0.0900 0.0760 0.0830 40,422 -0.01(-9.29%)
Nov 11, 2019 0.0896 0.0915 0.0896 0.0915 6,000 +0.00(+3.27%)
Nov 08, 2019 0.0865 0.0886 0.0814 0.0886 46,900 -0.00(-0.34%)
Nov 07, 2019 0.0927 0.0927 0.0783 0.0889 428,489 -0.00(-3.68%)
Nov 06, 2019 0.0950 0.0999 0.0850 0.0923 121,042 -0.01(-7.70%)
Nov 05, 2019 0.1000 0.1011 0.0910 0.1000 173,080 +0.00(+0.00%)
Nov 04, 2019 0.1084 0.1100 0.1000 0.1000 72,405 -0.02(-13.57%)
Nov 01, 2019 0.1250 0.1250 0.1048 0.1157 35,500 -0.00(-3.58%)
Oct 31, 2019 0.1200 0.1273 0.1100 0.1200 275,925 +0.00(+0.42%)
Oct 30, 2019 0.1011 0.1195 0.1011 0.1195 95,100 +0.01(+12.74%)
Oct 29, 2019 0.1102 0.1102 0.0976 0.1060 46,850 +0.00(+4.33%)
Oct 28, 2019 0.1102 0.1102 0.0978 0.1016 236,550 -0.01(-6.87%)
Oct 25, 2019 0.1050 0.1130 0.1050 0.1091 144,700 +0.00(+3.90%)
Oct 24, 2019 0.1150 0.1150 0.1014 0.1050 51,000 +0.00(+0.38%)
Oct 23, 2019 0.1119 0.1119 0.1010 0.1046 72,000 +0.00(+3.26%)
Oct 22, 2019 0.1098 0.1098 0.1000 0.1013 17,166 +0.00(+1.20%)
Oct 21, 2019 0.1156 0.1156 0.1001 0.1001 16,893 -0.00(-2.05%)
Oct 18, 2019 0.1000 0.1044 0.0988 0.1022 23,600 +0.01(+5.14%)
Oct 17, 2019 0.1014 0.1119 0.0972 0.0972 348,500 -0.01(-13.14%)
Oct 16, 2019 0.1140 0.1140 0.1116 0.1119 43,300 -0.00(-0.89%)
Oct 15, 2019 0.1173 0.1173 0.1100 0.1129 25,360 +0.01(+7.52%)
Oct 14, 2019 0.1051 0.1051 0.1050 0.1050 25,500 -0.01(-10.64%)
Oct 11, 2019 0.1175 0.1175 0.1175 0.1175 900 -0.00(-0.42%)
Oct 10, 2019 0.1184 0.1196 0.1086 0.1180 53,336 +0.00(+2.16%)
Oct 09, 2019 0.1150 0.1188 0.1150 0.1155 79,710 -0.00(-0.09%)
Oct 08, 2019 0.1260 0.1260 0.1156 0.1156 29,100 -0.01(-5.40%)
Oct 07, 2019 0.1336 0.1336 0.1200 0.1222 155,000 -0.01(-7.35%)
Oct 04, 2019 0.1256 0.1320 0.1256 0.1319 28,000 +0.00(+1.46%)
Oct 03, 2019 0.1245 0.1300 0.1245 0.1300 60,400 +0.01(+6.56%)
Oct 02, 2019 0.1360 0.1360 0.1220 0.1220 57,000 -0.00(-3.71%)
Oct 01, 2019 0.1140 0.1342 0.1140 0.1267 28,270 +0.01(+5.58%)
Sep 30, 2019 0.1225 0.1304 0.1200 0.1200 47,729 -0.01(-10.18%)
Sep 27, 2019 0.1492 0.1500 0.1240 0.1336 236,300 -0.00(-2.55%)
Sep 26, 2019 0.1400 0.1454 0.1371 0.1371 18,300 -0.01(-7.74%)
Sep 25, 2019 0.1580 0.1580 0.1412 0.1486 60,300 -0.00(-2.88%)
Sep 24, 2019 0.1507 0.1548 0.1452 0.1530 159,780 -0.00(-1.92%)
Sep 23, 2019 0.1540 0.1560 0.1540 0.1560 17,987 +0.01(+4.70%)
Sep 20, 2019 0.1452 0.1490 0.1444 0.1490 64,900 +0.01(+4.93%)
Sep 19, 2019 0.1507 0.1525 0.1420 0.1420 180,616 -0.01(-6.89%)
Sep 18, 2019 0.1442 0.1637 0.1442 0.1525 291,646 +0.00(+2.14%)
Sep 17, 2019 0.1470 0.1528 0.1470 0.1493 125,127 +0.00(+1.56%)
Sep 16, 2019 0.1500 0.1500 0.1430 0.1470 9,394 -0.01(-6.61%)
Sep 13, 2019 0.1630 0.1630 0.1540 0.1574 30,200 -0.01(-3.97%)
Sep 12, 2019 0.1500 0.1639 0.1500 0.1639 46,000 +0.01(+10.07%)
Sep 11, 2019 0.1538 0.1538 0.1438 0.1489 31,000 +0.00(+0.47%)
Sep 10, 2019 0.1400 0.1482 0.1350 0.1482 72,211 +0.00(+1.51%)
Sep 09, 2019 0.1500 0.1500 0.1385 0.1460 99,736 -0.00(-2.67%)
Sep 06, 2019 0.1620 0.1635 0.1500 0.1500 208,500 -0.01(-4.76%)
Sep 05, 2019 0.1676 0.1676 0.1571 0.1575 58,650 -0.01(-5.97%)
Sep 04, 2019 0.1746 0.1763 0.1650 0.1675 239,307 -0.00(-2.05%)
Sep 03, 2019 0.1820 0.1933 0.1710 0.1710 567,400 +0.00(+0.59%)
Aug 30, 2019 0.1779 0.1779 0.1700 0.1700 66,300 -0.01(-3.79%)
Aug 29, 2019 0.1750 0.1767 0.1673 0.1767 61,850 -0.01(-3.07%)
Aug 28, 2019 0.1800 0.1826 0.1708 0.1823 110,412 +0.01(+6.24%)
Aug 27, 2019 0.1737 0.1770 0.1699 0.1716 44,700 -0.00(-2.56%)
Aug 26, 2019 0.1970 0.1970 0.1661 0.1761 77,950 +0.00(+0.57%)
Aug 23, 2019 0.1430 0.1755 0.1382 0.1751 418,700 +0.03(+24.10%)
Aug 22, 2019 0.1299 0.1411 0.1263 0.1411 104,516 +0.01(+8.54%)
Aug 21, 2019 0.1320 0.1320 0.1200 0.1300 8,150 +0.01(+8.97%)
Aug 20, 2019 0.1332 0.1332 0.1168 0.1193 48,147 -0.01(-6.65%)
Aug 19, 2019 0.1321 0.1321 0.1224 0.1278 82,830 -0.01(-4.56%)
Aug 16, 2019 0.1330 0.1339 0.1330 0.1339 19,000 +0.00(+3.00%)
Aug 15, 2019 0.1335 0.1418 0.1281 0.1300 216,563 +0.01(+4.92%)
Aug 14, 2019 0.1299 0.1299 0.1239 0.1239 81,654 -0.01(-4.69%)
Aug 13, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-4.83%)
Aug 12, 2019 0.1407 0.1407 0.1231 0.1366 343,205 +0.00(+2.09%)
Aug 09, 2019 0.1300 0.1443 0.1268 0.1338 283,600 -0.00(-0.15%)
Aug 08, 2019 0.1486 0.1486 0.1265 0.1340 119,330 -0.01(-5.63%)
Aug 07, 2019 0.1354 0.1484 0.1354 0.1420 156,550 +0.02(+12.43%)
Aug 06, 2019 0.1230 0.1263 0.1209 0.1263 152,765 -0.03(-19.45%)
Aug 05, 2019 0.1389 0.1600 0.1225 0.1568 90,150 +0.04(+30.67%)
Aug 02, 2019 0.1233 0.1233 0.1200 0.1200 52,400 -0.00(-0.83%)
Aug 01, 2019 0.1190 0.1231 0.1158 0.1210 250,590 +0.00(+0.00%)
Jul 31, 2019 0.1239 0.1240 0.1207 0.1210 174,840 -0.01(-5.54%)
Jul 30, 2019 0.1250 0.1281 0.1200 0.1281 40,710 +0.00(+3.22%)
Jul 29, 2019 0.1218 0.1260 0.1217 0.1241 142,000 -0.00(-2.74%)
Jul 26, 2019 0.1255 0.1276 0.1233 0.1276 84,500 +0.01(+4.59%)
Jul 25, 2019 0.1276 0.1276 0.1210 0.1220 449,599 -0.01(-4.24%)
Jul 24, 2019 0.1200 0.1277 0.1200 0.1274 108,200 +0.00(+2.74%)
Jul 23, 2019 0.1310 0.1313 0.1240 0.1240 113,400 -0.01(-4.62%)
Jul 22, 2019 0.1460 0.1460 0.1276 0.1300 262,157 -0.01(-7.08%)
Jul 19, 2019 0.1460 0.1470 0.1359 0.1399 174,300 -0.00(-2.64%)
Jul 18, 2019 0.1300 0.1464 0.1200 0.1437 676,559 +0.02(+19.75%)
Jul 17, 2019 0.1205 0.1295 0.1169 0.1200 405,658 -0.00(-1.64%)
Jul 16, 2019 0.1225 0.1248 0.1207 0.1220 1,279,800 +0.01(+7.77%)
Jul 15, 2019 0.1200 0.1225 0.1132 0.1132 54,550 -0.01(-4.87%)
Jul 12, 2019 0.1240 0.1240 0.1170 0.1190 389,900 -0.00(-1.24%)
Jul 11, 2019 0.1200 0.1205 0.1130 0.1205 16,850 +0.00(+2.12%)
Jul 10, 2019 0.1230 0.1243 0.1161 0.1180 222,700 +0.01(+5.17%)
Jul 09, 2019 0.1235 0.1235 0.1122 0.1122 24,000 -0.01(-9.15%)
Jul 08, 2019 0.1242 0.1242 0.1167 0.1235 245,500 -0.00(-2.06%)
Jul 05, 2019 0.1295 0.1295 0.1201 0.1261 45,500 -0.00(-3.00%)
Jul 03, 2019 0.1330 0.1330 0.1300 0.1300 21,600 -0.00(-2.26%)
Jul 02, 2019 0.1250 0.1356 0.1200 0.1330 154,000 +0.00(+0.00%)
Jul 01, 2019 0.1330 0.1330 0.1330 0.1330 400 +0.00(+0.83%)
Jun 28, 2019 0.1259 0.1319 0.1204 0.1319 150,600 +0.00(+3.05%)
Jun 27, 2019 0.1280 0.1280 0.1280 0.1280 4,000 -0.00(-1.54%)
Jun 26, 2019 0.1350 0.1350 0.1250 0.1300 21,965 -0.01(-6.27%)
Jun 25, 2019 0.1448 0.1448 0.1250 0.1387 76,288 -0.00(-2.53%)
Jun 24, 2019 0.1210 0.1459 0.1210 0.1423 63,800 +0.01(+10.48%)
Jun 21, 2019 0.1235 0.1288 0.1191 0.1288 17,300 +0.00(+1.50%)
Jun 20, 2019 0.1160 0.1269 0.1112 0.1269 145,981 +0.01(+7.63%)
Jun 19, 2019 0.1163 0.1179 0.1103 0.1179 30,900 +0.00(+1.64%)
Jun 18, 2019 0.1082 0.1177 0.1065 0.1160 40,000 +0.01(+11.11%)
Jun 17, 2019 0.1120 0.1120 0.1044 0.1044 52,871 -0.00(-0.10%)
Jun 14, 2019 0.1023 0.1063 0.0961 0.1045 24,200 +0.01(+16.11%)
Jun 13, 2019 0.0900 0.0949 0.0900 0.0900 6,000 -0.00(-5.06%)
Jun 12, 2019 0.0979 0.1010 0.0948 0.0948 59,000 +0.00(+0.42%)
Jun 11, 2019 0.0910 0.1000 0.0910 0.0944 28,225 -0.00(-2.68%)
Jun 10, 2019 0.1072 0.1072 0.0961 0.0970 57,300 -0.00(-3.00%)
Jun 07, 2019 0.1006 0.1150 0.0971 0.1000 434,600 +0.01(+8.46%)
Jun 06, 2019 0.0989 0.1030 0.0922 0.0922 74,000 -0.01(-10.14%)
Jun 05, 2019 0.1072 0.1072 0.0980 0.1026 113,800 -0.00(-3.57%)
Jun 04, 2019 0.1008 0.1099 0.1008 0.1064 149,028 +0.00(+2.41%)
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.