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 (%)
Sep 30, 2009 3.450 3.500 3.330 3.370 2,934,211 +0.03(+0.90%)
Sep 29, 2009 3.130 3.400 3.130 3.340 2,697,632 +0.07(+2.14%)
Sep 28, 2009 3.110 3.280 3.060 3.270 3,703,476 +0.16(+5.14%)
Sep 25, 2009 2.940 3.160 2.930 3.110 3,384,624 +0.03(+0.97%)
Sep 24, 2009 3.180 3.200 2.930 3.080 4,525,575 -0.10(-3.14%)
Sep 23, 2009 3.180 3.290 3.140 3.180 3,245,759 -0.06(-1.85%)
Sep 22, 2009 3.300 3.350 3.220 3.240 2,692,056 +0.09(+2.86%)
Sep 21, 2009 3.120 3.200 3.010 3.150 3,734,940 -0.02(-0.63%)
Sep 18, 2009 3.340 3.390 3.170 3.170 6,676,709 -0.21(-6.21%)
Sep 17, 2009 3.470 3.530 3.210 3.380 5,335,859 -0.19(-5.32%)
Sep 16, 2009 3.670 3.710 3.550 3.570 4,658,412 +0.05(+1.42%)
Sep 15, 2009 3.340 3.570 3.300 3.520 5,882,767 +0.13(+3.83%)
Sep 14, 2009 3.290 3.390 3.220 3.390 2,912,555 +0.04(+1.19%)
Sep 11, 2009 3.290 3.463 3.230 3.350 5,015,222 +0.19(+6.01%)
Sep 10, 2009 2.970 3.230 2.970 3.160 3,563,520 +0.13(+4.29%)
Sep 09, 2009 3.150 3.150 2.940 3.030 3,065,997 -0.04(-1.30%)
Sep 08, 2009 3.270 3.370 3.070 3.070 4,850,916 -0.10(-3.15%)
Sep 04, 2009 3.110 3.200 3.040 3.170 3,526,279 +0.05(+1.60%)
Sep 03, 2009 2.930 3.180 2.880 3.120 8,175,191 +0.18(+6.12%)
Sep 02, 2009 2.570 2.940 2.570 2.940 7,379,048 +0.37(+14.40%)
Sep 01, 2009 2.560 2.640 2.510 2.570 2,763,883 -0.05(-1.91%)
Aug 31, 2009 2.590 2.630 2.530 2.620 1,878,896 +0.01(+0.38%)
Aug 28, 2009 2.570 2.660 2.570 2.610 1,850,447 +0.04(+1.56%)
Aug 27, 2009 2.500 2.590 2.430 2.570 1,663,615 +0.07(+2.80%)
Aug 26, 2009 2.520 2.520 2.400 2.500 1,447,592 +0.04(+1.63%)
Aug 25, 2009 2.530 2.530 2.390 2.460 1,839,986 +0.03(+1.23%)
Aug 24, 2009 2.510 2.590 2.400 2.430 1,965,758 -0.07(-2.80%)
Aug 21, 2009 2.480 2.590 2.460 2.500 2,558,247 +0.07(+2.88%)
Aug 20, 2009 2.410 2.500 2.380 2.430 1,569,010 +0.04(+1.67%)
Aug 19, 2009 2.330 2.430 2.270 2.390 1,791,190 +0.07(+3.02%)
Aug 18, 2009 2.380 2.430 2.290 2.320 2,173,941 +0.01(+0.37%)
Aug 17, 2009 2.400 2.410 2.270 2.312 3,480,778 -0.22(-8.64%)
Aug 14, 2009 2.690 2.690 2.490 2.530 2,014,709 -0.12(-4.53%)
Aug 13, 2009 2.610 2.670 2.570 2.650 3,343,859 +0.09(+3.52%)
Aug 12, 2009 2.300 2.560 2.300 2.560 3,636,840 +0.24(+10.34%)
Aug 11, 2009 2.500 2.550 2.320 2.320 3,707,040 -0.13(-5.31%)
Aug 10, 2009 2.490 2.490 2.380 2.450 2,082,579 -0.05(-2.00%)
Aug 07, 2009 2.590 2.610 2.480 2.500 1,930,860 -0.10(-3.85%)
Aug 06, 2009 2.630 2.640 2.530 2.600 1,522,237 -0.01(-0.38%)
Aug 05, 2009 2.530 2.650 2.440 2.610 2,651,962 +0.09(+3.57%)
Aug 04, 2009 2.560 2.630 2.490 2.520 2,914,238 +0.01(+0.32%)
Aug 03, 2009 2.520 2.580 2.480 2.512 2,671,588 +0.06(+2.53%)
Jul 31, 2009 2.310 2.460 2.240 2.450 3,467,261 +0.17(+7.46%)
Jul 30, 2009 2.180 2.285 2.165 2.280 1,500,094 +0.17(+8.05%)
Jul 29, 2009 2.190 2.190 2.090 2.110 1,571,358 -0.09(-4.09%)
Jul 28, 2009 2.220 2.282 2.120 2.200 2,281,645 -0.11(-4.76%)
Jul 27, 2009 2.280 2.350 2.220 2.310 2,067,169 +0.07(+3.12%)
Jul 24, 2009 2.210 2.290 2.200 2.240 1,986 +0.00(+0.00%)
Jul 23, 2009 2.310 2.380 2.220 2.240 2,528,203 -0.07(-3.03%)
Jul 22, 2009 2.240 2.340 2.240 2.310 1,252,017 -0.02(-0.86%)
Jul 21, 2009 2.280 2.330 2.250 2.330 2,353,356 +0.01(+0.43%)
Jul 20, 2009 2.330 2.370 2.260 2.320 2,693,307 +0.11(+4.98%)
Jul 17, 2009 2.180 2.290 2.130 2.210 2,622,383 +0.00(+0.00%)
Jul 16, 2009 2.160 2.230 2.100 2.210 1,918,256 +0.02(+0.91%)
Jul 15, 2009 2.030 2.230 2.020 2.190 6,042,403 +0.23(+11.73%)
Jul 14, 2009 1.970 1.990 1.940 1.960 1,045,091 +0.03(+1.55%)
Jul 13, 2009 1.802 1.930 1.802 1.930 1,579,032 +0.10(+5.46%)
Jul 10, 2009 1.780 1.860 1.750 1.830 1,816,066 +0.00(+0.00%)
Jul 09, 2009 1.860 1.980 1.810 1.830 2,600,951 -0.02(-1.08%)
Jul 08, 2009 1.890 1.930 1.750 1.850 3,583,057 -0.09(-4.64%)
Jul 07, 2009 1.950 1.970 1.900 1.940 1,156,839 -0.01(-0.51%)
Jul 06, 2009 1.980 2.010 1.860 1.950 3,806,780 -0.13(-6.25%)
Jul 02, 2009 2.050 2.110 2.020 2.080 1,070,854 -0.02(-0.95%)
Jul 01, 2009 2.110 2.150 2.070 2.100 1,536,582 +0.05(+2.44%)
Jun 30, 2009 2.090 2.170 1.990 2.050 2,326,139 -0.04(-1.91%)
Jun 29, 2009 2.090 2.130 2.020 2.090 2,494,898 +0.05(+2.45%)
Jun 26, 2009 2.000 2.050 1.930 2.040 2,158,095 +0.04(+2.00%)
Jun 25, 2009 1.890 2.000 1.880 2.000 2,630,144 +0.16(+8.70%)
Jun 24, 2009 1.810 1.850 1.770 1.840 3,606,071 +0.11(+6.36%)
Jun 23, 2009 1.640 1.780 1.550 1.730 3,898,346 +0.13(+8.12%)
Jun 22, 2009 1.750 1.770 1.600 1.600 3,869,166 -0.17(-9.60%)
Jun 19, 2009 1.810 1.890 1.770 1.770 5,964,174 -0.03(-1.67%)
Jun 18, 2009 2.020 2.020 1.790 1.800 5,857,955 -0.19(-9.55%)
Jun 17, 2009 1.880 2.000 1.860 1.990 2,192,536 +0.06(+3.11%)
Jun 16, 2009 1.920 1.980 1.900 1.930 2,073,380 +0.02(+1.05%)
Jun 15, 2009 1.850 1.940 1.830 1.910 2,509,830 +0.02(+1.06%)
Jun 12, 2009 1.920 1.979 1.880 1.890 2,421,585 -0.09(-4.55%)
Jun 11, 2009 1.970 2.090 1.960 1.980 2,569,343 -0.05(-2.46%)
Jun 10, 2009 2.080 2.090 1.980 2.030 1,643,496 +0.00(+0.00%)
Jun 09, 2009 2.040 2.070 1.990 2.030 1,628,344 +0.03(+1.50%)
Jun 08, 2009 1.970 2.020 1.930 2.000 2,896,888 -0.06(-2.91%)
Jun 05, 2009 2.100 2.151 2.000 2.060 2,737,884 -0.12(-5.50%)
Jun 04, 2009 2.170 2.190 2.070 2.180 2,784,235 +0.13(+6.34%)
Jun 03, 2009 2.150 2.260 2.010 2.050 3,422,319 -0.21(-9.29%)
Jun 02, 2009 2.290 2.360 2.260 2.260 3,213,412 -0.07(-3.00%)
Jun 01, 2009 2.290 2.390 2.210 2.330 4,032,142 +0.05(+2.19%)
May 29, 2009 2.340 2.370 2.270 2.280 4,032,942 +0.06(+2.70%)
May 28, 2009 2.090 2.220 2.090 2.220 3,142,350 +0.17(+8.29%)
May 27, 2009 2.050 2.130 2.010 2.050 2,444,842 -0.01(-0.49%)
May 26, 2009 2.000 2.110 1.930 2.060 2,031,645 -0.02(-0.96%)
May 22, 2009 2.060 2.140 2.060 2.080 2,441,723 +0.07(+3.48%)
May 21, 2009 2.020 2.040 1.850 2.010 4,036,516 -0.01(-0.50%)
May 20, 2009 1.990 2.100 1.940 2.020 4,133,094 +0.10(+5.21%)
May 19, 2009 1.840 1.961 1.790 1.920 2,883,839 +0.13(+7.26%)
May 18, 2009 1.850 1.850 1.750 1.790 1,197,451 -0.03(-1.65%)
May 15, 2009 1.740 1.840 1.710 1.820 2,361,215 +0.12(+7.05%)
May 14, 2009 1.670 1.790 1.620 1.700 2,162,302 -0.02(-1.16%)
May 13, 2009 1.930 1.950 1.720 1.720 2,952,507 -0.21(-10.88%)
May 12, 2009 1.780 1.930 1.750 1.930 4,836,210 +0.18(+10.29%)
May 11, 2009 1.680 1.750 1.610 1.750 3,093,684 +0.08(+4.79%)
May 08, 2009 1.590 1.680 1.560 1.670 2,938,017 +0.08(+5.03%)
May 07, 2009 1.510 1.600 1.460 1.590 3,388,098 +0.13(+8.90%)
May 06, 2009 1.440 1.510 1.430 1.460 2,081,965 +0.02(+1.39%)
May 05, 2009 1.450 1.490 1.390 1.440 1,606,373 +0.03(+2.13%)
May 04, 2009 1.430 1.440 1.390 1.410 2,286,994 +0.05(+3.68%)
May 01, 2009 1.280 1.390 1.280 1.360 929,132 +0.02(+1.49%)
Apr 30, 2009 1.290 1.340 1.260 1.340 1,773,003 +0.01(+0.75%)
Apr 29, 2009 1.320 1.400 1.290 1.330 2,174,896 +0.05(+3.91%)
Apr 28, 2009 1.300 1.340 1.270 1.280 1,442,213 -0.07(-5.19%)
Apr 27, 2009 1.410 1.430 1.320 1.350 2,004,806 -0.08(-5.59%)
Apr 24, 2009 1.410 1.500 1.370 1.430 5,494,055 +0.08(+5.93%)
Apr 23, 2009 1.270 1.370 1.250 1.350 3,302,728 +0.14(+11.57%)
Apr 22, 2009 1.300 1.320 1.210 1.210 2,615,585 -0.05(-3.97%)
Apr 21, 2009 1.250 1.300 1.200 1.260 2,196,235 +0.06(+5.00%)
Apr 20, 2009 1.270 1.350 1.200 1.200 2,941,622 -0.06(-4.76%)
Apr 17, 2009 1.270 1.300 1.210 1.260 2,154,307 -0.05(-3.82%)
Apr 16, 2009 1.350 1.350 1.250 1.310 1,450,056 -0.01(-0.76%)
Apr 15, 2009 1.330 1.380 1.280 1.320 2,494,278 -0.01(-0.75%)
Apr 14, 2009 1.330 1.330 1.290 1.330 2,160,183 -0.02(-1.48%)
Apr 13, 2009 1.370 1.390 1.319 1.350 1,806,408 +0.06(+4.65%)
Apr 09, 2009 1.300 1.330 1.250 1.290 1,132,970 +0.02(+1.57%)
Apr 08, 2009 1.300 1.340 1.260 1.270 1,685,440 +0.01(+0.79%)
Apr 07, 2009 1.280 1.340 1.260 1.260 3,100,049 -0.03(-2.33%)
Apr 06, 2009 1.400 1.400 1.170 1.290 5,870,084 -0.12(-8.51%)
Apr 03, 2009 1.520 1.590 1.410 1.410 2,461,669 -0.18(-11.32%)
Apr 02, 2009 1.520 1.600 1.490 1.590 2,188,409 +0.00(+0.00%)
Apr 01, 2009 1.500 1.590 1.480 1.590 1,899,217 +0.13(+8.90%)
Mar 31, 2009 1.540 1.540 1.460 1.460 1,655,675 -0.07(-4.58%)
Mar 30, 2009 1.410 1.570 1.410 1.530 2,442,046 +0.03(+2.00%)
Mar 26, 2009 1.600 1.620 1.500 1.500 1,843,141 -0.09(-5.66%)
Mar 25, 2009 1.500 1.650 1.490 1.590 2,980,917 +0.02(+1.27%)
Mar 24, 2009 1.510 1.570 1.460 1.570 1,323,768 -0.02(-1.26%)
Mar 23, 2009 1.590 1.600 1.580 1.590 2,254,811 +0.04(+2.58%)
Mar 20, 2009 1.550 1.590 1.530 1.550 4,187,787 -0.03(-1.74%)
Mar 19, 2009 1.530 1.610 1.450 1.577 7,934,759 +0.18(+12.68%)
Mar 18, 2009 1.210 1.430 1.130 1.400 3,905,096 +0.15(+12.00%)
Mar 17, 2009 1.250 1.290 1.220 1.250 777,701 -0.06(-4.58%)
Mar 16, 2009 1.300 1.320 1.260 1.310 997,575 +0.00(+0.00%)
Mar 13, 2009 1.290 1.320 1.210 1.310 0 +0.08(+6.50%)
Mar 12, 2009 1.170 1.242 1.150 1.230 2,102,635 +0.09(+7.89%)
Mar 11, 2009 1.210 1.220 1.120 1.140 3,317,467 -0.03(-2.56%)
Mar 10, 2009 1.250 1.260 1.060 1.170 4,232,557 -0.09(-7.14%)
Mar 09, 2009 1.380 1.380 1.250 1.260 1,453,250 -0.12(-8.70%)
Mar 06, 2009 1.530 1.530 1.360 1.380 0 -0.03(-2.13%)
Mar 05, 2009 1.330 1.490 1.330 1.410 2,445,059 +0.08(+6.02%)
Mar 04, 2009 1.320 1.350 1.210 1.330 2,016,503 -0.05(-3.62%)
Mar 02, 2009 1.550 1.550 1.330 1.380 3,185,800 -0.17(-10.97%)
Feb 27, 2009 1.600 1.600 1.480 1.550 0 -0.02(-1.27%)
Feb 26, 2009 1.460 1.570 1.400 1.570 3,947,037 +0.07(+4.67%)
Feb 25, 2009 1.550 1.690 1.480 1.500 4,691,175 -0.01(-0.66%)
Feb 24, 2009 1.750 1.790 1.470 1.510 5,262,550 -0.30(-16.57%)
Feb 23, 2009 1.720 1.850 1.610 1.810 3,304,351 +0.10(+5.85%)
Feb 20, 2009 1.750 1.780 1.680 1.710 2,750,714 +0.06(+3.64%)
Feb 19, 2009 1.820 1.820 1.610 1.650 3,068,846 -0.16(-8.84%)
Feb 18, 2009 1.840 1.850 1.740 1.810 4,197,586 -0.01(-0.55%)
Feb 17, 2009 1.660 1.820 1.650 1.820 6,723,298 +0.26(+16.67%)
Feb 13, 2009 1.650 1.650 1.530 1.560 1,734,724 -0.07(-4.29%)
Feb 12, 2009 1.620 1.640 1.520 1.630 2,049,657 +0.05(+3.16%)
Feb 11, 2009 1.440 1.600 1.390 1.580 3,268,155 +0.22(+16.18%)
Feb 10, 2009 1.550 1.570 1.350 1.360 3,739,424 -0.11(-7.48%)
Feb 09, 2009 1.550 1.590 1.470 1.470 1,779,726 -0.15(-9.26%)
Feb 06, 2009 1.610 1.650 1.430 1.620 3,950,041 +0.01(+0.62%)
Feb 05, 2009 1.690 1.710 1.570 1.610 3,233,649 -0.08(-4.73%)
Feb 04, 2009 1.480 1.690 1.440 1.690 5,300,693 +0.25(+17.36%)
Feb 03, 2009 1.440 1.470 1.360 1.440 1,921,275 +0.06(+4.35%)
Feb 02, 2009 1.420 1.520 1.260 1.380 3,543,693 -0.08(-5.48%)
Jan 30, 2009 1.440 1.570 1.350 1.460 0 +0.09(+6.57%)
Jan 29, 2009 1.200 1.370 1.180 1.370 2,984,174 +0.15(+12.30%)
Jan 28, 2009 1.170 1.280 1.160 1.220 1,741,539 +0.04(+3.39%)
Jan 27, 2009 1.180 1.220 1.140 1.180 1,711,893 -0.06(-4.84%)
Jan 26, 2009 1.280 1.300 1.150 1.240 3,085,620 +0.04(+3.33%)
Jan 23, 2009 1.150 1.261 1.140 1.200 2,834,384 +0.09(+8.11%)
Jan 22, 2009 1.080 1.120 1.040 1.110 1,093,161 +0.06(+5.71%)
Jan 21, 2009 1.020 1.060 1.000 1.050 1,234,605 +0.00(+0.00%)
Jan 20, 2009 1.100 1.150 1.030 1.050 1,532,155 -0.04(-3.67%)
Jan 16, 2009 1.100 1.140 1.040 1.090 2,216,107 +0.02(+1.87%)
Jan 15, 2009 1.200 1.200 0.9600 1.070 2,118,220 +0.00(+0.00%)
Jan 14, 2009 1.160 1.160 1.030 1.070 1,705,254 -0.08(-6.96%)
Jan 13, 2009 1.160 1.210 1.070 1.150 2,404,886 -0.04(-3.36%)
Jan 12, 2009 1.200 1.220 1.080 1.190 2,447,531 -0.08(-6.30%)
Jan 09, 2009 1.220 1.270 1.170 1.270 3,326,433 +0.07(+5.83%)
Jan 08, 2009 1.130 1.200 1.100 1.200 1,159,379 +0.08(+7.14%)
Jan 07, 2009 1.170 1.170 1.060 1.120 2,320,275 -0.05(-4.27%)
Jan 06, 2009 1.030 1.190 1.000 1.170 3,261,725 +0.10(+9.35%)
Jan 05, 2009 1.000 1.070 0.9200 1.070 3,257,009 +0.06(+5.94%)
Jan 02, 2009 1.060 1.060 1.000 1.010 1,541,040 +0.01(+1.00%)
Jan 01, 2009 0.9900 1.050 0.9702 1.000 0 +0.00(+0.00%)
Dec 31, 2008 0.9900 1.050 0.9702 1.000 1,821,082 -0.02(-1.96%)
Dec 30, 2008 0.9300 1.020 0.8700 1.020 2,349,192 +0.10(+10.87%)
Dec 29, 2008 0.9608 0.9900 0.9200 0.9200 2,029,409 +0.04(+4.55%)
Dec 26, 2008 0.8000 0.9403 0.8000 0.8800 1,618,104 +0.04(+4.76%)
Dec 24, 2008 0.8500 0.8700 0.8100 0.8400 679,010 +0.00(+0.00%)
Dec 23, 2008 0.9200 0.9200 0.7806 0.8400 3,552,882 -0.04(-4.53%)
Dec 22, 2008 0.7200 0.9500 0.7000 0.8799 10,375,417 +0.35(+66.02%)
Dec 19, 2008 0.9501 1.050 0.5300 0.5300 17,320,820 -0.52(-49.52%)
Dec 18, 2008 1.060 1.140 0.9000 1.050 5,001,600 +0.04(+3.96%)
Dec 17, 2008 1.160 1.320 1.000 1.010 8,704,059 -0.13(-11.40%)
Dec 16, 2008 0.8600 1.150 0.8400 1.140 6,465,670 +0.29(+34.11%)
Dec 15, 2008 0.7700 0.8800 0.7700 0.8500 3,886,657 +0.09(+11.84%)
Dec 12, 2008 0.6800 0.8100 0.6000 0.7600 3,350,744 +0.06(+8.57%)
Dec 11, 2008 0.5300 0.7100 0.5200 0.7000 6,524,628 +0.20(+39.72%)
Dec 10, 2008 0.5000 0.5492 0.5000 0.5010 2,975,519 +0.04(+8.91%)
Dec 09, 2008 0.5300 0.5300 0.4500 0.4600 1,178,819 -0.02(-4.17%)
Dec 08, 2008 0.5300 0.5300 0.4800 0.4800 1,911,708 -0.05(-9.43%)
Dec 05, 2008 0.4800 0.5300 0.4000 0.5300 0 +0.05(+10.42%)
Dec 04, 2008 0.5200 0.5400 0.4600 0.4800 2,093,112 -0.04(-7.69%)
Dec 03, 2008 0.5200 0.5400 0.5000 0.5200 993,881 -0.02(-3.70%)
Dec 02, 2008 0.6100 0.6100 0.5000 0.5400 3,032,452 -0.03(-5.26%)
Dec 01, 2008 0.7200 0.7200 0.5300 0.5700 2,146,168 -0.16(-21.92%)
Nov 28, 2008 0.7300 0.7900 0.6500 0.7300 607,107 -0.04(-5.19%)
Nov 26, 2008 0.7400 0.7700 0.6600 0.7700 1,982,637 +0.02(+2.80%)
Nov 25, 2008 0.7600 0.7700 0.6400 0.7490 1,399,801 -0.00(-0.13%)
Nov 24, 2008 0.7300 0.8400 0.6500 0.7500 2,744,281 +0.06(+9.49%)
Nov 21, 2008 0.5900 0.6900 0.5100 0.6850 3,230,074 +0.14(+24.55%)
Nov 20, 2008 0.5300 0.5500 0.4305 0.5500 1,822,531 +0.04(+7.84%)
Nov 19, 2008 0.4900 0.5600 0.4850 0.5100 1,667,316 +0.02(+4.08%)
Nov 18, 2008 0.5800 0.5800 0.4850 0.4900 2,117,620 -0.09(-15.52%)
Nov 17, 2008 0.5600 0.6100 0.5102 0.5800 1,507,624 +0.02(+3.57%)
Nov 14, 2008 0.6700 0.6700 0.5500 0.5600 0 -0.09(-13.85%)
Nov 13, 2008 0.6300 0.6700 0.5000 0.6500 3,279,373 +0.05(+8.35%)
Nov 12, 2008 0.7100 0.7200 0.5900 0.5999 1,995,033 -0.13(-17.81%)
Nov 11, 2008 0.8200 0.8200 0.7100 0.7299 1,227,816 -0.12(-13.63%)
Nov 10, 2008 0.8500 0.9800 0.7700 0.8451 1,523,986 +0.07(+9.03%)
Nov 07, 2008 0.8300 0.8600 0.7400 0.7751 1,105,266 -0.01(-1.89%)
Nov 06, 2008 0.8800 0.9400 0.7900 0.7900 1,784,631 -0.07(-8.14%)
Nov 05, 2008 0.9700 1.000 0.8600 0.8600 2,994,399 -0.24(-21.82%)
Nov 04, 2008 1.040 1.130 1.020 1.100 3,037,668 +0.13(+13.40%)
Nov 03, 2008 0.8400 1.060 0.8400 0.9700 1,396,941 +0.09(+10.23%)
Oct 31, 2008 0.9200 0.9300 0.8701 0.8800 865,208 -0.07(-7.37%)
Oct 30, 2008 1.030 1.070 0.8500 0.9500 2,136,965 -0.01(-1.09%)
Oct 29, 2008 0.8400 1.000 0.7900 0.9605 2,507,691 +0.16(+20.06%)
Oct 28, 2008 0.7800 0.8300 0.7200 0.8000 2,432,802 +0.07(+9.59%)
Oct 27, 2008 0.7500 0.7900 0.6800 0.7300 1,885,288 -0.01(-1.35%)
Oct 24, 2008 0.6600 0.8494 0.6400 0.7400 2,428,571 +0.01(+1.37%)
Oct 23, 2008 0.6600 0.7500 0.6600 0.7300 2,772,208 +0.04(+5.80%)
Oct 22, 2008 0.8400 0.8400 0.6800 0.6900 2,032,731 -0.15(-17.86%)
Oct 21, 2008 0.8500 0.8899 0.8000 0.8400 1,192,492 -0.07(-7.69%)
Oct 20, 2008 0.9000 0.9500 0.8800 0.9100 2,107,624 +0.05(+5.81%)
Oct 17, 2008 0.8479 0.9800 0.7600 0.8600 0 +0.04(+4.88%)
Oct 16, 2008 0.9500 1.000 0.7600 0.8200 3,914,386 -0.21(-20.39%)
Oct 15, 2008 1.050 1.080 0.9500 1.030 3,490,629 -0.06(-5.50%)
Oct 14, 2008 1.120 1.170 1.020 1.090 2,702,091 -0.06(-5.22%)
Oct 13, 2008 1.110 1.160 1.010 1.150 1,937,616 +0.07(+6.48%)
Oct 10, 2008 1.340 1.340 0.9800 1.080 4,591,136 -0.18(-14.29%)
Oct 09, 2008 1.260 1.270 1.170 1.260 2,517,214 +0.05(+4.13%)
Oct 08, 2008 1.150 1.300 1.130 1.210 4,158,348 +0.03(+2.55%)
Oct 07, 2008 1.300 1.300 1.130 1.180 2,632,890 -0.03(-2.49%)
Oct 06, 2008 1.400 1.440 1.140 1.210 3,786,850 -0.15(-11.03%)
Oct 03, 2008 1.260 1.420 1.250 1.360 0 +0.10(+7.94%)
Oct 02, 2008 1.500 1.540 1.250 1.260 3,115,678 -0.31(-19.75%)
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.