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 (%)
Apr 30, 2019 0.1300 0.1315 0.1291 0.1295 25,917 -0.00(-0.38%)
Apr 29, 2019 0.1273 0.1300 0.1237 0.1300 41,130 +0.00(+2.85%)
Apr 26, 2019 0.1325 0.1325 0.1264 0.1264 27,800 -0.02(-10.99%)
Apr 25, 2019 0.1399 0.1465 0.1390 0.1420 206,230 +0.01(+7.74%)
Apr 24, 2019 0.1319 0.1319 0.1260 0.1318 45,057 +0.01(+12.27%)
Apr 23, 2019 0.1173 0.1279 0.1173 0.1174 106,268 -0.01(-8.92%)
Apr 22, 2019 0.1321 0.1321 0.1180 0.1289 38,400 -0.00(-0.54%)
Apr 18, 2019 0.1264 0.1296 0.1231 0.1296 7,100 +0.00(+0.47%)
Apr 17, 2019 0.1228 0.1300 0.1228 0.1290 38,750 +0.00(+2.87%)
Apr 16, 2019 0.1408 0.1408 0.1252 0.1254 136,300 -0.02(-10.81%)
Apr 15, 2019 0.1465 0.1465 0.1406 0.1406 4,920 -0.01(-5.45%)
Apr 12, 2019 0.1456 0.1517 0.1456 0.1487 43,100 +0.00(+1.16%)
Apr 11, 2019 0.1340 0.1490 0.1340 0.1470 31,685 +0.00(+1.73%)
Apr 10, 2019 0.1518 0.1518 0.1445 0.1445 24,215 -0.01(-4.93%)
Apr 09, 2019 0.1490 0.1524 0.1470 0.1520 271,210 +0.00(+2.70%)
Apr 08, 2019 0.1480 0.1565 0.1480 0.1480 16,114 -0.00(-0.67%)
Apr 05, 2019 0.1510 0.1512 0.1434 0.1490 44,500 -0.00(-1.32%)
Apr 04, 2019 0.1639 0.1639 0.1510 0.1510 163,850 -0.00(-2.89%)
Apr 03, 2019 0.1632 0.1632 0.1555 0.1555 61,750 -0.01(-4.48%)
Apr 02, 2019 0.1632 0.1672 0.1628 0.1628 15,000 -0.00(-2.51%)
Apr 01, 2019 0.1620 0.1671 0.1590 0.1670 63,095 +0.00(+2.96%)
Mar 29, 2019 0.1622 0.1622 0.1622 0.1622 400 -0.00(-0.61%)
Mar 28, 2019 0.1634 0.1634 0.1617 0.1632 10,715 +0.00(+0.74%)
Mar 27, 2019 0.1550 0.1729 0.1550 0.1620 100,061 -0.01(-4.71%)
Mar 26, 2019 0.1738 0.1740 0.1700 0.1700 27,703 +0.01(+6.25%)
Mar 25, 2019 0.1730 0.1730 0.1600 0.1600 48,536 -0.01(-7.78%)
Mar 22, 2019 0.1700 0.1735 0.1654 0.1735 108,800 +0.00(+1.40%)
Mar 21, 2019 0.1750 0.1750 0.1711 0.1711 78,700 +0.00(+2.09%)
Mar 20, 2019 0.1730 0.1750 0.1675 0.1676 55,000 -0.01(-4.12%)
Mar 19, 2019 0.1792 0.1802 0.1738 0.1748 59,500 -0.00(-1.91%)
Mar 18, 2019 0.1750 0.1857 0.1701 0.1782 22,381 +0.01(+4.27%)
Mar 15, 2019 0.1702 0.1786 0.1666 0.1709 75,300 -0.00(-2.34%)
Mar 14, 2019 0.1783 0.1786 0.1706 0.1750 18,275 -0.01(-2.78%)
Mar 13, 2019 0.1858 0.1864 0.1796 0.1800 208,307 -0.01(-2.91%)
Mar 12, 2019 0.1821 0.1860 0.1774 0.1854 99,720 +0.00(+2.43%)
Mar 11, 2019 0.1731 0.1810 0.1726 0.1810 7,900 +0.00(+0.00%)
Mar 08, 2019 0.1891 0.1891 0.1751 0.1810 52,300 -0.01(-4.08%)
Mar 07, 2019 0.1920 0.1930 0.1887 0.1887 90,648 -0.00(-1.67%)
Mar 06, 2019 0.1963 0.1963 0.1843 0.1919 35,390 -0.01(-3.08%)
Mar 05, 2019 0.1965 0.2043 0.1892 0.1980 43,900 +0.00(+0.71%)
Mar 04, 2019 0.1891 0.1966 0.1891 0.1966 25,000 -0.00(-0.71%)
Mar 01, 2019 0.1940 0.2029 0.1940 0.1980 61,200 -0.00(-0.85%)
Feb 28, 2019 0.2032 0.2068 0.1960 0.1997 89,226 +0.01(+3.96%)
Feb 27, 2019 0.2007 0.2007 0.1901 0.1921 43,100 -0.02(-7.38%)
Feb 26, 2019 0.2065 0.2220 0.1944 0.2074 353,779 -0.00(-1.43%)
Feb 25, 2019 0.1964 0.2144 0.1918 0.2104 256,833 +0.01(+5.62%)
Feb 22, 2019 0.1992 0.1992 0.1992 0.1992 18,600 +0.00(+1.79%)
Feb 21, 2019 0.1920 0.2071 0.1909 0.1957 64,000 -0.00(-2.15%)
Feb 20, 2019 0.1903 0.2071 0.1903 0.2000 91,650 +0.00(+0.15%)
Feb 19, 2019 0.1780 0.1997 0.1780 0.1997 210,400 +0.03(+14.38%)
Feb 15, 2019 0.1900 0.1906 0.1746 0.1746 56,300 -0.01(-3.00%)
Feb 14, 2019 0.1790 0.1800 0.1706 0.1800 50,255 +0.00(+1.64%)
Feb 13, 2019 0.1775 0.1775 0.1755 0.1771 45,098 -0.00(-0.23%)
Feb 12, 2019 0.1880 0.1880 0.1758 0.1775 41,333 -0.01(-2.85%)
Feb 11, 2019 0.1819 0.1827 0.1750 0.1827 24,713 +0.00(+2.58%)
Feb 08, 2019 0.1870 0.1870 0.1768 0.1781 63,600 -0.01(-6.21%)
Feb 07, 2019 0.1810 0.1900 0.1792 0.1899 56,630 -0.01(-2.62%)
Feb 06, 2019 0.1954 0.1954 0.1900 0.1950 29,595 +0.00(+0.52%)
Feb 05, 2019 0.1956 0.1960 0.1900 0.1940 157,676 -0.01(-3.87%)
Feb 04, 2019 0.2030 0.2038 0.2018 0.2018 19,500 +0.00(+0.30%)
Feb 01, 2019 0.2045 0.2048 0.1930 0.2012 138,100 -0.01(-4.19%)
Jan 31, 2019 0.2087 0.2100 0.1990 0.2100 49,687 +0.00(+0.67%)
Jan 30, 2019 0.2024 0.2086 0.2024 0.2086 73,350 +0.00(+1.61%)
Jan 29, 2019 0.2100 0.2100 0.2053 0.2053 30,030 -0.00(-0.10%)
Jan 28, 2019 0.2091 0.2091 0.2055 0.2055 3,200 -0.00(-2.14%)
Jan 25, 2019 0.2062 0.2100 0.2030 0.2100 112,400 +0.01(+2.89%)
Jan 24, 2019 0.2120 0.2120 0.2002 0.2041 67,400 -0.01(-3.54%)
Jan 23, 2019 0.2116 0.2116 0.2116 0.2116 620 +0.00(+0.00%)
Jan 22, 2019 0.2048 0.2116 0.1968 0.2116 35,100 -0.00(-0.61%)
Jan 18, 2019 0.2189 0.2189 0.2050 0.2129 125,200 -0.01(-2.74%)
Jan 16, 2019 0.2189 0.2189 0.2189 0 +0.01(+4.24%)
Jan 15, 2019 0.2130 0.2205 0.2100 0.2100 29,210 -0.01(-3.45%)
Jan 14, 2019 0.2263 0.2282 0.2170 0.2175 81,840 -0.01(-6.13%)
Jan 11, 2019 0.2364 0.2364 0.2280 0.2317 62,700 +0.00(+0.65%)
Jan 10, 2019 0.2350 0.2350 0.2302 0.2302 6,000 -0.01(-3.52%)
Jan 09, 2019 0.2400 0.2440 0.2328 0.2386 58,300 -0.00(-1.81%)
Jan 08, 2019 0.2280 0.2430 0.2280 0.2430 32,501 +0.01(+5.65%)
Jan 07, 2019 0.2292 0.2300 0.2229 0.2300 15,400 -0.01(-2.95%)
Jan 04, 2019 0.2490 0.2490 0.2250 0.2370 50,000 -0.01(-3.93%)
Jan 03, 2019 0.2554 0.2554 0.2355 0.2467 73,500 -0.00(-1.32%)
Jan 02, 2019 0.2520 0.2594 0.2450 0.2500 272,650 +0.00(+1.75%)
Dec 31, 2018 0.2254 0.2620 0.2178 0.2457 348,800 +0.03(+11.68%)
Dec 28, 2018 0.2106 0.2203 0.2100 0.2200 93,200 +0.01(+4.76%)
Dec 27, 2018 0.2197 0.2197 0.2038 0.2100 114,872 -0.01(-4.55%)
Dec 26, 2018 0.2214 0.2380 0.2101 0.2200 130,961 +0.02(+9.73%)
Dec 24, 2018 0.2050 0.2050 0.1961 0.2005 40,400 +0.01(+5.53%)
Dec 21, 2018 0.2150 0.2345 0.1900 0.1900 269,600 -0.04(-18.10%)
Dec 20, 2018 0.2050 0.2500 0.2050 0.2320 203,125 +0.03(+12.62%)
Dec 19, 2018 0.2120 0.2135 0.2060 0.2060 53,173 -0.01(-3.74%)
Dec 18, 2018 0.2300 0.2364 0.2140 0.2140 214,534 -0.02(-6.96%)
Dec 17, 2018 0.2446 0.2480 0.2295 0.2300 188,098 -0.00(-1.46%)
Dec 14, 2018 0.2300 0.2456 0.2300 0.2334 48,500 +0.00(+1.48%)
Dec 13, 2018 0.2250 0.2358 0.2215 0.2300 47,600 -0.01(-4.17%)
Dec 12, 2018 0.2350 0.2470 0.2283 0.2400 198,166 -0.00(-1.48%)
Dec 11, 2018 0.2644 0.2644 0.2410 0.2436 96,350 -0.02(-6.02%)
Dec 10, 2018 0.2702 0.2803 0.2500 0.2592 89,500 -0.03(-10.62%)
Dec 07, 2018 0.2099 0.2900 0.2000 0.2900 622,500 +0.09(+45.00%)
Dec 06, 2018 0.2068 0.2068 0.2000 0.2000 123,205 +0.02(+9.89%)
Dec 04, 2018 0.1883 0.1883 0.1820 0.1820 40,100 +0.00(+1.11%)
Dec 03, 2018 0.1850 0.1940 0.1780 0.1800 65,287 -0.00(-1.96%)
Nov 30, 2018 0.1934 0.1934 0.1830 0.1836 16,500 -0.00(-2.08%)
Nov 29, 2018 0.1877 0.1930 0.1875 0.1875 4,668 +0.01(+4.17%)
Nov 28, 2018 0.1900 0.1969 0.1779 0.1800 247,000 -0.02(-8.63%)
Nov 27, 2018 0.1900 0.1975 0.1900 0.1970 22,000 -0.00(-0.61%)
Nov 26, 2018 0.2095 0.2095 0.1982 0.1982 111,525 -0.01(-5.75%)
Nov 23, 2018 0.2100 0.2170 0.2020 0.2103 63,600 +0.00(+0.14%)
Nov 21, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Nov 20, 2018 0.2262 0.2262 0.2100 0.2200 109,248 +0.01(+3.19%)
Nov 19, 2018 0.2073 0.2260 0.2050 0.2132 241,400 +0.01(+4.82%)
Nov 16, 2018 0.2005 0.2073 0.1900 0.2034 183,700 +0.01(+7.05%)
Nov 15, 2018 0.1786 0.1915 0.1770 0.1900 113,304 +0.01(+3.88%)
Nov 14, 2018 0.1958 0.1958 0.1750 0.1829 109,550 -0.01(-4.54%)
Nov 13, 2018 0.2000 0.2045 0.1910 0.1916 244,711 -0.01(-4.20%)
Nov 12, 2018 0.2030 0.2035 0.1901 0.2000 97,217 -0.00(-1.48%)
Nov 09, 2018 0.2000 0.2098 0.1990 0.2030 36,700 -0.00(-0.10%)
Nov 08, 2018 0.2109 0.2109 0.2000 0.2032 54,138 -0.01(-6.57%)
Nov 07, 2018 0.2111 0.2213 0.2100 0.2175 17,368 -0.00(-1.45%)
Nov 06, 2018 0.1951 0.2350 0.1951 0.2207 117,612 +0.02(+10.35%)
Nov 05, 2018 0.1975 0.2091 0.1950 0.2000 165,750 -0.01(-2.91%)
Nov 02, 2018 0.2239 0.2240 0.2050 0.2060 92,500 -0.00(-1.90%)
Nov 01, 2018 0.2123 0.2300 0.2100 0.2100 127,436 -0.00(-0.94%)
Oct 31, 2018 0.2220 0.2355 0.2049 0.2120 214,966 -0.01(-4.93%)
Oct 30, 2018 0.2152 0.2230 0.2000 0.2230 137,565 +0.01(+5.49%)
Oct 29, 2018 0.2498 0.2500 0.2035 0.2114 215,888 -0.03(-12.28%)
Oct 26, 2018 0.2690 0.2796 0.2410 0.2410 448,900 -0.04(-13.09%)
Oct 25, 2018 0.2706 0.2860 0.2700 0.2773 98,771 +0.01(+2.32%)
Oct 24, 2018 0.2853 0.2900 0.2710 0.2710 130,896 -0.02(-5.90%)
Oct 23, 2018 0.2920 0.2929 0.2759 0.2880 238,914 -0.02(-5.48%)
Oct 22, 2018 0.3100 0.3170 0.2920 0.3047 129,450 +0.03(+9.21%)
Oct 19, 2018 0.2691 0.2885 0.2600 0.2790 908,800 +0.00(+1.45%)
Oct 18, 2018 0.3015 0.3100 0.2750 0.2750 51,928 -0.04(-12.14%)
Oct 17, 2018 0.3496 0.3496 0.3130 0.3130 176,788 -0.03(-8.51%)
Oct 16, 2018 0.3353 0.3421 0.3220 0.3421 109,520 +0.02(+5.26%)
Oct 15, 2018 0.3081 0.3357 0.3046 0.3250 262,718 +0.05(+19.27%)
Oct 12, 2018 0.2755 0.2755 0.2664 0.2725 44,600 -0.00(-0.91%)
Oct 11, 2018 0.2749 0.2753 0.2550 0.2750 140,474 +0.01(+4.68%)
Oct 10, 2018 0.2847 0.2847 0.2587 0.2627 97,076 -0.01(-3.31%)
Oct 09, 2018 0.2750 0.2750 0.2717 0.2717 61,000 -0.01(-2.96%)
Oct 08, 2018 0.2650 0.2850 0.2650 0.2800 37,575 +0.00(+0.00%)
Oct 05, 2018 0.2663 0.2802 0.2380 0.2800 86,200 +0.01(+4.48%)
Oct 04, 2018 0.2701 0.2781 0.2680 0.2680 46,300 -0.01(-4.93%)
Oct 03, 2018 0.2910 0.2952 0.2718 0.2819 86,270 -0.01(-4.67%)
Oct 02, 2018 0.3080 0.3090 0.2930 0.2957 41,200 -0.00(-1.30%)
Oct 01, 2018 0.3030 0.3030 0.2887 0.2996 13,350 -0.00(-0.13%)
Sep 28, 2018 0.2830 0.3087 0.2830 0.3000 75,100 +0.01(+5.04%)
Sep 27, 2018 0.3032 0.3070 0.2850 0.2856 139,590 -0.01(-3.38%)
Sep 26, 2018 0.3000 0.3093 0.2956 0.2956 94,380 -0.00(-0.81%)
Sep 25, 2018 0.2930 0.3089 0.2930 0.2980 158,230 -0.02(-6.50%)
Sep 24, 2018 0.3815 0.3970 0.2954 0.3187 285,110 -0.03(-9.02%)
Sep 21, 2018 0.3186 0.3503 0.3140 0.3503 38,300 +0.03(+9.64%)
Sep 20, 2018 0.3179 0.3307 0.3143 0.3195 68,449 +0.01(+3.06%)
Sep 19, 2018 0.3005 0.3238 0.2937 0.3100 154,042 +0.01(+4.06%)
Sep 18, 2018 0.2866 0.3101 0.2800 0.2979 108,943 +0.01(+5.15%)
Sep 17, 2018 0.2850 0.2880 0.2680 0.2833 146,499 -0.01(-2.31%)
Sep 14, 2018 0.2870 0.2990 0.2676 0.2900 63,800 -0.01(-2.72%)
Sep 13, 2018 0.3035 0.3208 0.2896 0.2981 96,356 -0.01(-2.58%)
Sep 12, 2018 0.2985 0.3067 0.2904 0.3060 215,496 +0.00(+0.00%)
Sep 11, 2018 0.3070 0.3160 0.2868 0.3060 86,111 -0.00(-1.54%)
Sep 10, 2018 0.3058 0.3200 0.2530 0.3108 244,964 +0.00(+0.48%)
Sep 07, 2018 0.3110 0.3247 0.2994 0.3093 105,400 -0.01(-3.91%)
Sep 06, 2018 0.3518 0.3518 0.3130 0.3219 62,810 -0.03(-8.03%)
Sep 05, 2018 0.3520 0.3710 0.3365 0.3500 102,670 -0.02(-6.17%)
Sep 04, 2018 0.3850 0.3850 0.3690 0.3730 56,251 -0.02(-4.97%)
Aug 31, 2018 0.3925 0.3925 0.3925 0 -0.01(-2.53%)
Aug 30, 2018 0.3957 0.4027 0.3635 0.4027 155,305 +0.01(+2.73%)
Aug 29, 2018 0.4197 0.4198 0.3920 0.3920 235,945 -0.02(-4.44%)
Aug 28, 2018 0.3973 0.4352 0.3973 0.4102 135,640 +0.01(+3.43%)
Aug 27, 2018 0.3432 0.3966 0.3394 0.3966 493,972 +0.05(+13.97%)
Aug 24, 2018 0.3696 0.3703 0.3360 0.3480 183,100 -0.02(-4.94%)
Aug 23, 2018 0.3764 0.3764 0.3583 0.3661 22,320 -0.01(-2.76%)
Aug 22, 2018 0.3627 0.3800 0.3530 0.3765 149,704 +0.02(+5.08%)
Aug 21, 2018 0.3856 0.3856 0.3455 0.3583 112,000 -0.02(-6.45%)
Aug 20, 2018 0.3860 0.3900 0.3645 0.3830 77,494 -0.00(-0.78%)
Aug 17, 2018 0.3825 0.3880 0.3650 0.3860 74,200 +0.01(+1.58%)
Aug 16, 2018 0.3830 0.4090 0.3790 0.3800 213,075 +0.00(+0.03%)
Aug 15, 2018 0.4100 0.4148 0.3750 0.3799 341,683 -0.04(-10.23%)
Aug 14, 2018 0.4310 0.4400 0.3920 0.4232 66,526 +0.00(+0.28%)
Aug 13, 2018 0.4653 0.4690 0.4220 0.4220 313,883 -0.04(-8.26%)
Aug 10, 2018 0.4960 0.4960 0.4600 0.4600 183,200 -0.02(-4.17%)
Aug 09, 2018 0.5000 0.5120 0.4700 0.4800 158,181 -0.03(-6.74%)
Aug 08, 2018 0.5248 0.5360 0.4690 0.5147 396,664 +0.00(+0.70%)
Aug 07, 2018 0.5431 0.5630 0.5011 0.5111 321,739 -0.07(-11.88%)
Aug 06, 2018 0.5610 0.5800 0.5001 0.5800 99,449 +0.05(+8.53%)
Aug 03, 2018 0.5061 0.5413 0.5000 0.5344 349,000 +0.04(+7.98%)
Aug 02, 2018 0.4637 0.4949 0.4613 0.4949 111,889 +0.04(+7.63%)
Aug 01, 2018 0.4424 0.4598 0.4274 0.4598 22,400 +0.02(+5.70%)
Jul 31, 2018 0.4342 0.4538 0.4300 0.4350 21,650 -0.00(-0.14%)
Jul 30, 2018 0.4556 0.4556 0.4281 0.4356 16,175 +0.00(+0.14%)
Jul 27, 2018 0.4488 0.4488 0.4337 0.4350 39,200 -0.03(-6.45%)
Jul 26, 2018 0.4460 0.4650 0.4348 0.4650 35,400 +0.00(+0.74%)
Jul 25, 2018 0.4472 0.4704 0.4472 0.4616 27,800 +0.01(+2.58%)
Jul 24, 2018 0.4750 0.4755 0.4500 0.4500 59,900 -0.01(-2.20%)
Jul 23, 2018 0.4519 0.4653 0.4300 0.4601 162,180 +0.02(+3.67%)
Jul 20, 2018 0.4350 0.4600 0.4300 0.4438 45,878 +0.03(+8.40%)
Jul 19, 2018 0.4253 0.4253 0.4030 0.4094 35,600 -0.01(-2.52%)
Jul 18, 2018 0.4040 0.4200 0.3887 0.4200 87,275 -0.00(-0.24%)
Jul 17, 2018 0.4300 0.4300 0.3970 0.4210 170,699 -0.02(-5.05%)
Jul 16, 2018 0.4499 0.4541 0.4142 0.4434 89,300 -0.02(-3.71%)
Jul 13, 2018 0.4824 0.4886 0.4500 0.4605 142,900 -0.03(-5.87%)
Jul 12, 2018 0.4700 0.4976 0.4670 0.4892 46,227 +0.02(+3.62%)
Jul 11, 2018 0.5200 0.5200 0.4440 0.4721 321,176 -0.04(-7.80%)
Jul 10, 2018 0.5255 0.5273 0.5120 0.5120 20,000 -0.03(-6.10%)
Jul 09, 2018 0.5453 0.5220 0.5453 18,400 +0.01(+2.56%)
Jul 06, 2018 0.5447 0.5595 0.5300 0.5317 106,070 -0.03(-5.21%)
Jul 05, 2018 0.4900 0.5690 0.4800 0.5609 133,700 +0.09(+18.33%)
Jul 03, 2018 0.4740 0.4740 0.4740 0 +0.01(+3.04%)
Jul 02, 2018 0.4800 0.4800 0.4600 0.4600 5,700 -0.02(-4.17%)
Jun 29, 2018 0.4947 0.4947 0.4800 0.4800 12,069 +0.01(+2.24%)
Jun 28, 2018 0.4600 0.4923 0.4600 0.4695 60,060 -0.00(-0.51%)
Jun 27, 2018 0.4983 0.4983 0.4590 0.4719 67,571 -0.04(-6.92%)
Jun 26, 2018 0.4695 0.5070 0.4695 0.5070 32,825 -0.01(-1.48%)
Jun 25, 2018 0.5261 0.5261 0.4840 0.5146 205,010 -0.02(-4.51%)
Jun 22, 2018 0.5422 0.5494 0.5174 0.5389 400,022 -0.01(-1.39%)
Jun 21, 2018 0.5655 0.5700 0.5260 0.5465 369,696 -0.00(-0.67%)
Jun 20, 2018 0.5472 0.5770 0.5217 0.5502 270,720 +0.03(+5.08%)
Jun 19, 2018 0.5332 0.5575 0.5069 0.5236 65,557 -0.01(-2.13%)
Jun 18, 2018 0.4810 0.5350 0.4770 0.5350 90,727 +0.08(+18.65%)
Jun 15, 2018 0.4519 0.3700 0.4509 264,198 +0.04(+10.24%)
Jun 14, 2018 0.3712 0.4170 0.3711 0.4090 135,553 +0.02(+5.39%)
Jun 13, 2018 0.4482 0.4512 0.3833 0.3881 165,518 -0.05(-12.10%)
Jun 12, 2018 0.4724 0.4724 0.4260 0.4415 150,300 -0.04(-8.25%)
Jun 11, 2018 0.5036 0.5036 0.4434 0.4812 332,100 -0.03(-5.00%)
Jun 08, 2018 0.5105 0.5432 0.4905 0.5065 192,881 +0.03(+6.63%)
Jun 07, 2018 0.4689 0.5468 0.4574 0.4750 272,878 +0.02(+3.71%)
Jun 06, 2018 0.4606 0.4580 391,569 +0.02(+3.76%)
Jun 05, 2018 0.4336 0.4712 0.4190 0.4414 160,151 +0.03(+6.88%)
Jun 04, 2018 0.3500 0.4358 0.3500 0.4130 628,402 +0.08(+24.40%)
Jun 01, 2018 0.3440 0.4140 0.3297 0.3320 450,719 -0.02(-5.14%)
May 31, 2018 0.6707 0.6946 0.3181 0.3500 1,242,113 -0.30(-46.51%)
May 30, 2018 0.6485 0.6740 0.6260 0.6543 147,642 +0.03(+4.81%)
May 29, 2018 0.7050 0.7094 0.5970 0.6243 383,341 +0.09(+17.79%)
May 25, 2018 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
May 24, 2018 0.5232 0.5626 0.5000 0.5100 145,758 -0.03(-5.80%)
May 23, 2018 0.4940 0.5420 0.4937 0.5414 247,711 +0.05(+9.46%)
May 22, 2018 0.4048 0.4956 0.3900 0.4946 453,037 +0.09(+21.23%)
May 21, 2018 0.4059 0.4080 0.3611 0.4080 45,820 +0.04(+11.48%)
May 18, 2018 0.3678 0.3830 0.3590 0.3660 87,717 +0.02(+5.05%)
May 17, 2018 0.3663 0.3779 0.3301 0.3484 83,900 -0.04(-10.48%)
May 16, 2018 0.3500 0.3953 0.3482 0.3892 157,550 +0.03(+7.86%)
May 15, 2018 0.3761 0.3909 0.3589 0.3608 85,685 -0.05(-11.99%)
May 14, 2018 0.4192 0.4585 0.3830 0.4100 187,716 -0.01(-2.40%)
May 11, 2018 0.3344 0.4201 0.3344 0.4201 287,410 +0.09(+27.30%)
May 10, 2018 0.2900 0.3300 0.2900 0.3300 156,345 +0.05(+18.53%)
May 09, 2018 0.2903 0.2903 0.2744 0.2784 54,700 +0.00(+0.98%)
May 08, 2018 0.3040 0.3040 0.2730 0.2757 80,000 -0.01(-1.89%)
May 07, 2018 0.2706 0.2938 0.2700 0.2810 96,500 +0.01(+4.04%)
May 04, 2018 0.2680 0.2748 0.2659 0.2701 114,100 +0.01(+3.08%)
May 03, 2018 0.2528 0.2752 0.2520 0.2620 331,710 +0.02(+7.38%)
May 02, 2018 0.2177 0.2554 0.2177 0.2440 278,325 +0.04(+17.25%)
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.