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

Goldquest Mining Corp (TSV: GQC )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 30, 2009 0.0950 0.0950 0.0950 0.0950 136,000 -0.01(-9.52%)
Apr 29, 2009 0.1050 0.1050 0.0850 0.1050 18,000 +0.00(+5.00%)
Apr 28, 2009 0.0900 0.1000 0.0850 0.1000 18,000 +0.01(+5.26%)
Apr 27, 2009 0.0950 0.0950 0.0850 0.0950 23,500 -0.01(-5.00%)
Apr 24, 2009 0.1000 0.1000 0.1000 0.1000 13,000 +0.01(+5.26%)
Apr 23, 2009 0.0950 0.0950 0.0950 0.0950 25,000 +0.01(+5.56%)
Apr 21, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 20, 2009 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+0.00%)
Apr 17, 2009 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Apr 15, 2009 0.0900 0.1000 0.0850 0.1000 29,700 -0.00(-4.76%)
Apr 14, 2009 0.0900 0.1050 0.0900 0.1050 53,000 +0.00(+5.00%)
Apr 13, 2009 0.1000 0.1000 0.1000 0.1000 9,000 +0.01(+5.26%)
Apr 09, 2009 0.0900 0.0950 0.0850 0.0950 48,670 -0.01(-5.00%)
Apr 08, 2009 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+17.65%)
Apr 07, 2009 0.0900 0.0900 0.0850 0.0850 35,300 +0.00(+0.00%)
Apr 06, 2009 0.0900 0.0900 0.0850 0.0850 17,000 +0.00(+0.00%)
Apr 03, 2009 0.0900 0.0900 0.0800 0.0850 112,100 -0.00(-5.56%)
Apr 02, 2009 0.0950 0.1100 0.0900 0.0900 27,000 -0.01(-14.29%)
Apr 01, 2009 0.1050 0.1050 0.1000 0.1050 162,000 +0.00(+5.00%)
Mar 31, 2009 0.0950 0.1000 0.0950 0.1000 83,500 +0.01(+11.11%)
Mar 30, 2009 0.1150 0.1200 0.0800 0.0900 494,000 -0.02(-18.18%)
Mar 26, 2009 0.1100 0.1150 0.1000 0.1100 152,000 -0.01(-4.35%)
Mar 25, 2009 0.1300 0.1300 0.1100 0.1150 92,000 -0.01(-11.54%)
Mar 24, 2009 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Mar 23, 2009 0.1500 0.1500 0.1200 0.1400 272,500 +0.02(+16.67%)
Mar 20, 2009 0.1050 0.1250 0.0950 0.1200 172,700 +0.00(+4.35%)
Mar 19, 2009 0.0950 0.1200 0.0950 0.1150 56,000 +0.03(+35.29%)
Mar 18, 2009 0.0900 0.0900 0.0850 0.0850 88,000 +0.00(+0.00%)
Mar 17, 2009 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Mar 16, 2009 0.0900 0.0950 0.0850 0.0900 257,000 +0.00(+0.00%)
Mar 13, 2009 0.0950 0.0950 0.0900 0.0900 90,000 -0.01(-5.26%)
Mar 12, 2009 0.0850 0.0950 0.0850 0.0950 93,000 +0.01(+5.56%)
Mar 11, 2009 0.0950 0.0950 0.0900 0.0900 71,500 -0.02(-18.18%)
Mar 10, 2009 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Mar 09, 2009 0.1100 0.1100 0.1100 0.1100 19,000 +0.00(+0.00%)
Mar 06, 2009 0.1100 0.1100 0.0950 0.1100 82,700 +0.01(+10.00%)
Mar 05, 2009 0.1000 0.1200 0.1000 0.1000 69,229 -0.03(-23.08%)
Mar 04, 2009 0.1300 0.1300 0 +0.01(+13.04%)
Mar 02, 2009 0.1150 0.1150 0.1150 0.1150 20,016 +0.01(+15.00%)
Feb 27, 2009 0.1000 0.1100 0.0900 0.1000 244,000 +0.00(+0.00%)
Feb 26, 2009 0.1100 0.1100 0.1000 0.1000 40,000 -0.00(-4.76%)
Feb 25, 2009 0.0950 0.1150 0.0950 0.1050 14,200 -0.01(-8.70%)
Feb 24, 2009 0.1300 0.1350 0.1150 0.1150 58,000 -0.01(-8.00%)
Feb 23, 2009 0.1200 0.1250 0.0900 0.1250 23,500 +0.02(+19.05%)
Feb 20, 2009 0.1300 0.1300 0.1050 0.1050 11,000 -0.03(-19.23%)
Feb 19, 2009 0.1300 0.1300 0.1300 0.1300 7,500 +0.00(+0.00%)
Feb 18, 2009 0.1300 0.1300 0.1200 0.1300 37,000 -0.01(-7.14%)
Feb 17, 2009 0.1250 0.1600 0.1200 0.1400 205,000 +0.03(+21.74%)
Feb 13, 2009 0.1250 0.1250 0.1150 0.1150 100,000 -0.01(-8.00%)
Feb 12, 2009 0.1200 0.1250 0.1150 0.1250 93,500 +0.01(+8.70%)
Feb 11, 2009 0.1050 0.1200 0.0950 0.1150 183,000 +0.01(+15.00%)
Feb 10, 2009 0.1000 0.1100 0.0950 0.1000 131,945 +0.01(+11.11%)
Feb 09, 2009 0.0900 0.0900 0.0900 0.0900 43,000 +0.00(+0.00%)
Feb 06, 2009 0.0900 0.0900 0.0900 0.0900 19,500 +0.00(+0.00%)
Feb 05, 2009 0.0800 0.0900 0.0800 0.0900 54,000 +0.02(+28.57%)
Feb 04, 2009 0.0800 0.0800 0.0700 0.0700 42,000 -0.01(-12.50%)
Feb 03, 2009 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+14.29%)
Feb 02, 2009 0.0750 0.0750 0.0700 0.0700 55,000 -0.00(-6.67%)
Jan 30, 2009 0.0700 0.0750 0.0700 0.0750 73,500 +0.00(+7.14%)
Jan 29, 2009 0.0850 0.0850 0.0700 0.0700 76,500 -0.00(-6.67%)
Jan 28, 2009 0.0800 0.0800 0.0700 0.0750 114,000 -0.01(-6.25%)
Jan 27, 2009 0.0700 0.1000 0.0700 0.0800 4,024,372 +0.02(+33.33%)
Jan 26, 2009 0.0750 0.0800 0.0600 0.0600 96,500 -0.02(-25.00%)
Jan 23, 2009 0.0700 0.0800 0.0700 0.0800 11,000 +0.01(+14.29%)
Jan 22, 2009 0.0800 0.0800 0.0700 0.0700 75,500 -0.01(-12.50%)
Jan 21, 2009 0.0700 0.0800 0.0600 0.0800 271,500 +0.01(+14.29%)
Jan 20, 2009 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
Jan 19, 2009 0.0700 0.0700 0.0700 0.0700 18,000 -0.01(-12.50%)
Jan 16, 2009 0.0800 0.0800 0.0800 0.0800 12,000 +0.02(+33.33%)
Jan 15, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 14, 2009 0.0600 0.0600 0.0600 0.0600 3,000 -0.02(-25.00%)
Jan 13, 2009 0.0700 0.0800 0.0650 0.0800 33,000 +0.01(+14.29%)
Jan 12, 2009 0.0750 0.0750 0.0700 0.0700 20,000 -0.02(-22.22%)
Jan 09, 2009 0.0900 0.0900 0.0850 0.0900 76,000 +0.00(+0.00%)
Jan 08, 2009 0.0800 0.0900 0.0800 0.0900 11,200 +0.01(+12.50%)
Jan 07, 2009 0.0800 0.0800 0.0750 0.0800 70,000 -0.01(-5.88%)
Jan 06, 2009 0.0850 0.0850 0.0850 0.0850 33,000 +0.01(+21.43%)
Jan 05, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 02, 2009 0.0650 0.0700 0.0650 0.0700 4,500 +0.01(+16.67%)
Jan 01, 2009 0.0650 0.0650 0.0500 0.0600 0 +0.00(+0.00%)
Dec 31, 2008 0.0650 0.0650 0.0500 0.0600 25,000 +0.00(+0.00%)
Dec 30, 2008 0.0650 0.0650 0.0600 0.0600 59,950 +0.00(+0.00%)
Dec 29, 2008 0.0700 0.0700 0.0550 0.0600 186,000 -0.01(-7.69%)
Dec 24, 2008 0.0650 0.0650 0.0650 0.0650 52,000 +0.00(+0.00%)
Dec 23, 2008 0.0600 0.0650 0.0600 0.0650 19,000 +0.00(+0.00%)
Dec 22, 2008 0.0700 0.0700 0.0600 0.0650 424,926 +0.00(+0.00%)
Dec 19, 2008 0.0650 0.0650 0.0650 0.0650 30,500 -0.01(-13.33%)
Dec 18, 2008 0.0850 0.0850 0.0550 0.0750 166,900 -0.01(-11.76%)
Dec 17, 2008 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Dec 16, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Dec 15, 2008 0.0700 0.0800 0.0650 0.0800 127,350 +0.01(+14.29%)
Dec 12, 2008 0.0850 0.0900 0.0650 0.0700 69,000 -0.01(-17.65%)
Dec 11, 2008 0.0450 0.0900 0.0400 0.0850 1,478,300 +0.04(+88.89%)
Dec 10, 2008 0.0400 0.0500 0.0400 0.0450 256,500 +0.00(+0.00%)
Dec 09, 2008 0.0500 0.0500 0.0450 0.0450 127,000 -0.01(-10.00%)
Dec 08, 2008 0.0500 0.0500 0.0450 0.0500 172,000 +0.00(+0.00%)
Dec 05, 2008 0.0600 0.0650 0.0500 0.0500 60,000 -0.00(-9.09%)
Dec 04, 2008 0.0500 0.0550 0.0500 0.0550 30,000 -0.00(-8.33%)
Dec 03, 2008 0.0650 0.0650 0.0500 0.0600 79,500 +0.01(+20.00%)
Dec 02, 2008 0.0600 0.0600 0.0500 0.0500 300,000 -0.01(-16.67%)
Dec 01, 2008 0.0700 0.0700 0.0600 0.0600 6,000 -0.01(-14.29%)
Nov 28, 2008 0.0600 0.0700 0.0600 0.0700 70,500 +0.02(+27.27%)
Nov 27, 2008 0.0700 0.0700 0.0550 0.0550 97,100 -0.02(-21.43%)
Nov 26, 2008 0.0800 0.0800 0.0600 0.0700 171,000 -0.02(-22.22%)
Nov 25, 2008 0.0900 0.0900 0.0800 0.0900 16,000 +0.01(+12.50%)
Nov 24, 2008 0.0750 0.0800 0.0700 0.0800 69,800 -0.02(-20.00%)
Nov 21, 2008 0.0900 0.1000 0.0900 0.1000 18,000 +0.00(+0.00%)
Nov 20, 2008 0.1000 0.1000 0.0750 0.1000 21,000 +0.03(+33.33%)
Nov 19, 2008 0.0800 0.0800 0.0700 0.0750 64,760 -0.01(-16.67%)
Nov 18, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Nov 17, 2008 0.1000 0.1000 0.0900 0.0900 14,500 +0.00(+0.00%)
Nov 14, 2008 0.1000 0.1200 0.0900 0.0900 156,100 -0.01(-14.29%)
Nov 13, 2008 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Nov 12, 2008 0.1100 0.1150 0.1100 0.1100 23,200 +0.00(+0.00%)
Nov 11, 2008 0.1050 0.1100 0.1050 0.1100 6,500 -0.01(-8.33%)
Nov 10, 2008 0.1200 0.1200 0.1050 0.1200 38,000 +0.01(+9.09%)
Nov 07, 2008 0.1100 0.1400 0.1100 0.1100 6,500 -0.03(-21.43%)
Nov 06, 2008 0.1050 0.1400 0.1050 0.1400 15,000 +0.02(+12.00%)
Nov 05, 2008 0.1100 0.1400 0.1100 0.1250 8,500 -0.02(-10.71%)
Nov 04, 2008 0.1300 0.1400 0.1300 0.1400 20,625 +0.00(+0.00%)
Nov 03, 2008 0.1450 0.1450 0.1400 0.1400 87,000 +0.00(+0.00%)
Oct 31, 2008 0.1500 0.1550 0.1400 0.1400 48,500 -0.01(-6.67%)
Oct 30, 2008 0.1450 0.1500 0.1350 0.1500 93,000 +0.02(+20.00%)
Oct 29, 2008 0.1200 0.1350 0.1200 0.1250 7,710 +0.02(+25.00%)
Oct 28, 2008 0.0800 0.1000 0.0800 0.1000 60,800 +0.02(+25.00%)
Oct 27, 2008 0.0900 0.0900 0.0700 0.0800 63,561 -0.01(-11.11%)
Oct 24, 2008 0.0900 0.0900 0.0800 0.0900 75,744 +0.00(+0.00%)
Oct 23, 2008 0.0950 0.0950 0.0900 0.0900 30,000 -0.01(-5.26%)
Oct 22, 2008 0.1100 0.1150 0.0950 0.0950 116,000 -0.01(-13.64%)
Oct 21, 2008 0.1000 0.1100 0.0950 0.1100 15,000 +0.01(+10.00%)
Oct 20, 2008 0.1100 0.1100 0.0900 0.1000 83,000 -0.01(-9.09%)
Oct 17, 2008 0.1300 0.1300 0.1100 0.1100 25,000 +0.00(+0.00%)
Oct 16, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Oct 15, 2008 0.1500 0.1500 0.1100 0.1100 62,000 -0.03(-21.43%)
Oct 14, 2008 0.1350 0.1500 0.1300 0.1400 41,500 -0.00(-3.45%)
Oct 10, 2008 0.1300 0.1450 0.1250 0.1450 52,845 -0.03(-14.71%)
Oct 09, 2008 0.1350 0.1700 0.1350 0.1700 65,400 +0.06(+54.55%)
Oct 08, 2008 0.1100 0.1100 0.1100 0.1100 34,000 -0.03(-21.43%)
Oct 07, 2008 0.1400 0.1400 0.0800 0.1400 17,000 +0.06(+75.00%)
Oct 06, 2008 0.1750 0.1750 0.0800 0.0800 223,800 -0.12(-58.97%)
Oct 03, 2008 0.1950 0.1950 0.1950 0.1950 500 +0.02(+8.33%)
Oct 02, 2008 0.1700 0.1800 0.1600 0.1800 126,000 -0.01(-5.26%)
Oct 01, 2008 0.1950 0.2000 0.1600 0.1900 81,000 +0.01(+2.70%)
Sep 30, 2008 0.1800 0.2000 0.1800 0.1850 101,000 +0.00(+0.00%)
Sep 29, 2008 0.2100 0.2100 0.1850 0.1850 74,000 -0.02(-11.90%)
Sep 26, 2008 0.2150 0.2250 0.2100 0.2100 114,500 -0.02(-8.70%)
Sep 25, 2008 0.2200 0.2300 0.2000 0.2300 86,300 +0.01(+2.22%)
Sep 24, 2008 0.2000 0.2250 0.2000 0.2250 165,000 +0.01(+4.65%)
Sep 23, 2008 0.2400 0.2400 0.1950 0.2150 35,500 -0.02(-10.42%)
Sep 22, 2008 0.2050 0.2450 0.2000 0.2400 16,800 +0.05(+26.32%)
Sep 19, 2008 0.2450 0.2450 0.1850 0.1900 43,900 -0.02(-9.52%)
Sep 18, 2008 0.2100 0.2500 0.2000 0.2100 177,500 +0.01(+5.00%)
Sep 17, 2008 0.1900 0.2100 0.1800 0.2000 97,700 +0.00(+0.00%)
Sep 16, 2008 0.2050 0.2050 0.2000 0.2000 39,500 -0.02(-9.09%)
Sep 15, 2008 0.2400 0.2400 0.2100 0.2200 21,900 -0.03(-12.00%)
Sep 12, 2008 0.2200 0.2500 0.2200 0.2500 51,500 +0.02(+8.70%)
Sep 11, 2008 0.2500 0.2500 0.2000 0.2300 78,500 -0.02(-9.80%)
Sep 10, 2008 0.2700 0.2750 0.2550 0.2550 99,500 -0.02(-5.56%)
Sep 09, 2008 0.2800 0.2800 0.2700 0.2700 45,300 +0.00(+0.00%)
Sep 08, 2008 0.2850 0.2850 0.2700 0.2700 99,000 -0.02(-8.47%)
Sep 05, 2008 0.3000 0.3000 0.2800 0.2950 27,300 +0.01(+5.36%)
Sep 04, 2008 0.2900 0.2900 0.2800 0.2800 6,950 +0.00(+0.00%)
Sep 03, 2008 0.3000 0.3200 0.2750 0.2800 150,200 -0.02(-8.20%)
Sep 02, 2008 0.3100 0.3100 0.3050 0.3050 12,000 +0.01(+1.67%)
Aug 29, 2008 0.3000 0.3200 0.3000 0.3000 83,700 +0.00(+0.00%)
Aug 28, 2008 0.3000 0.3000 0.2700 0.3000 125,400 +0.02(+5.26%)
Aug 27, 2008 0.2950 0.3000 0.2850 0.2850 148,500 -0.02(-5.00%)
Aug 26, 2008 0.3000 0.3150 0.2950 0.3000 93,000 -0.01(-1.64%)
Aug 25, 2008 0.3400 0.3400 0.3050 0.3050 25,200 -0.04(-12.86%)
Aug 22, 2008 0.3600 0.3650 0.3500 0.3500 6,000 -0.02(-5.41%)
Aug 21, 2008 0.3350 0.3700 0.3350 0.3700 44,000 +0.03(+10.45%)
Aug 20, 2008 0.3250 0.3350 0.3250 0.3350 20,400 +0.02(+4.69%)
Aug 19, 2008 0.3100 0.3200 0.3000 0.3200 33,500 +0.01(+3.23%)
Aug 18, 2008 0.3150 0.3200 0.3050 0.3100 58,000 +0.00(+0.00%)
Aug 15, 2008 0.3100 0.3100 0.3100 0.3100 10,000 +0.03(+10.71%)
Aug 14, 2008 0.3200 0.3200 0.2800 0.2800 86,500 -0.06(-17.65%)
Aug 13, 2008 0.3100 0.3400 0.3100 0.3400 29,500 +0.04(+13.33%)
Aug 12, 2008 0.2800 0.3150 0.2800 0.3000 142,500 +0.02(+9.09%)
Aug 11, 2008 0.3100 0.3100 0.2750 0.2750 87,760 -0.01(-5.17%)
Aug 08, 2008 0.2900 0.3150 0.2900 0.2900 49,500 -0.01(-3.33%)
Aug 07, 2008 0.2900 0.3000 0.2850 0.3000 26,000 +0.02(+5.26%)
Aug 06, 2008 0.2900 0.3000 0.2800 0.2850 16,500 -0.01(-1.72%)
Aug 05, 2008 0.3400 0.3400 0.2850 0.2900 106,000 -0.02(-6.45%)
Aug 04, 2008 0.3400 0.3400 0.3100 0.3100 15,500 +0.00(+0.00%)
Aug 01, 2008 0.3400 0.3400 0.3100 0.3100 15,500 -0.04(-11.43%)
Jul 31, 2008 0.3250 0.3500 0.3000 0.3500 48,000 +0.05(+18.64%)
Jul 30, 2008 0.3150 0.3550 0.2950 0.2950 78,000 -0.03(-7.81%)
Jul 29, 2008 0.3300 0.3300 0.3200 0.3200 33,100 -0.01(-3.03%)
Jul 28, 2008 0.3350 0.3500 0.3300 0.3300 25,300 -0.02(-7.04%)
Jul 25, 2008 0.3800 0.3800 0.3550 0.3550 101,000 -0.01(-1.39%)
Jul 24, 2008 0.3850 0.3850 0.3300 0.3600 53,500 -0.04(-10.00%)
Jul 23, 2008 0.3800 0.4100 0.3400 0.4000 155,500 +0.04(+9.59%)
Jul 22, 2008 0.4500 0.4500 0.3100 0.3650 504,950 -0.11(-23.96%)
Jul 21, 2008 0.5100 0.5100 0.4250 0.4800 35,500 -0.01(-2.04%)
Jul 18, 2008 0.4700 0.5100 0.4700 0.4900 98,440 -0.01(-2.00%)
Jul 17, 2008 0.4900 0.5100 0.4200 0.5000 123,450 +0.01(+2.04%)
Jul 16, 2008 0.4700 0.5100 0.4200 0.4900 196,000 +0.03(+6.52%)
Jul 15, 2008 0.5000 0.5200 0.4300 0.4600 437,400 -0.07(-13.21%)
Jul 14, 2008 0.4200 0.5300 0.4200 0.5300 587,170 +0.14(+35.90%)
Jul 11, 2008 0.3950 0.3950 0.3700 0.3900 71,250 +0.04(+9.86%)
Jul 10, 2008 0.3250 0.3800 0.2850 0.3550 139,400 +0.02(+7.58%)
Jul 09, 2008 0.3400 0.3450 0.3300 0.3300 56,000 -0.01(-4.35%)
Jul 08, 2008 0.3250 0.3450 0.3100 0.3450 51,000 +0.04(+15.00%)
Jul 07, 2008 0.3400 0.3400 0.3000 0.3000 281,440 -0.06(-16.67%)
Jul 04, 2008 0.3600 0.3600 0.3600 0.3600 3,800 +0.00(+0.00%)
Jul 03, 2008 0.3900 0.3900 0.3600 0.3600 29,000 -0.01(-2.70%)
Jul 02, 2008 0.3900 0.3950 0.3700 0.3700 121,260 -0.02(-3.90%)
Jul 01, 2008 0.3800 0.3850 0.3800 0.3850 19,600 +0.00(+0.00%)
Jun 30, 2008 0.3800 0.3850 0.3800 0.3850 19,600 +0.00(+0.00%)
Jun 27, 2008 0.3650 0.3850 0.3650 0.3850 48,800 +0.02(+4.05%)
Jun 26, 2008 0.3750 0.3800 0.3700 0.3700 10,500 +0.00(+0.00%)
Jun 25, 2008 0.3750 0.3900 0.3550 0.3700 99,200 +0.00(+0.00%)
Jun 24, 2008 0.4150 0.4150 0.3700 0.3700 88,570 -0.05(-11.90%)
Jun 23, 2008 0.4200 0.4200 0.3700 0.4200 35,300 +0.01(+1.20%)
Jun 20, 2008 0.4450 0.4450 0.3850 0.4150 63,500 -0.01(-1.19%)
Jun 19, 2008 0.3800 0.4200 0.3800 0.4200 65,500 +0.04(+10.53%)
Jun 18, 2008 0.3900 0.3900 0.3700 0.3800 15,000 -0.01(-2.56%)
Jun 17, 2008 0.4400 0.4450 0.3900 0.3900 118,500 -0.03(-8.24%)
Jun 16, 2008 0.4550 0.4700 0.4250 0.4250 144,100 -0.04(-9.57%)
Jun 13, 2008 0.3800 0.5000 0.3800 0.4700 547,900 +0.09(+25.33%)
Jun 12, 2008 0.3700 0.3750 0.3600 0.3750 100,000 +0.01(+1.35%)
Jun 11, 2008 0.3750 0.3750 0.3500 0.3700 125,600 +0.03(+8.82%)
Jun 10, 2008 0.3750 0.3750 0.3350 0.3400 27,600 -0.01(-2.86%)
Jun 09, 2008 0.3500 0.3500 0.3400 0.3500 44,000 -0.01(-2.78%)
Jun 06, 2008 0.3950 0.3950 0.3500 0.3600 28,000 +0.00(+0.00%)
Jun 05, 2008 0.3850 0.3850 0.3600 0.3600 10,000 -0.04(-8.86%)
Jun 04, 2008 0.4000 0.4000 0.3500 0.3950 102,300 +0.02(+3.95%)
Jun 03, 2008 0.4200 0.4650 0.3300 0.3800 780,600 -0.04(-9.52%)
Jun 02, 2008 0.4400 0.4700 0.4200 0.4200 53,500 +0.02(+5.00%)
May 30, 2008 0.4300 0.4500 0.4000 0.4000 18,200 +0.01(+2.56%)
May 29, 2008 0.3900 0.3900 0.3900 0.3900 21,000 -0.01(-2.50%)
May 28, 2008 0.4300 0.4300 0.4000 0.4000 4,700 -0.01(-2.44%)
May 27, 2008 0.4000 0.4100 0.3900 0.4100 6,500 +0.01(+2.50%)
May 26, 2008 0.4000 0.4050 0.4000 0.4000 9,700 +0.00(+0.00%)
May 23, 2008 0.4000 0.4000 0.3750 0.4000 42,500 -0.01(-2.44%)
May 22, 2008 0.4600 0.4600 0.4100 0.4100 34,000 -0.01(-2.38%)
May 21, 2008 0.4650 0.4650 0.4000 0.4200 35,000 -0.04(-7.69%)
May 20, 2008 0.5000 0.5000 0.4550 0.4550 12,000 -0.04(-9.00%)
May 19, 2008 0.4900 0.5100 0.4900 0.5000 19,000 +0.00(+0.00%)
May 16, 2008 0.4900 0.5100 0.4900 0.5000 19,000 +0.03(+6.38%)
May 15, 2008 0.4500 0.4800 0.4500 0.4700 17,950 -0.02(-4.08%)
May 14, 2008 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
May 13, 2008 0.4250 0.4900 0.4250 0.4900 60,500 +0.03(+6.52%)
May 12, 2008 0.4050 0.4600 0.4050 0.4600 57,500 +0.05(+13.58%)
May 09, 2008 0.3750 0.4050 0.3750 0.4050 30,500 +0.02(+3.85%)
May 08, 2008 0.3950 0.3950 0.3900 0.3900 25,000 +0.00(+0.00%)
May 07, 2008 0.3950 0.4000 0.3900 0.3900 38,500 -0.01(-2.50%)
May 06, 2008 0.3950 0.4000 0.3950 0.4000 20,000 +0.01(+2.56%)
May 05, 2008 0.4100 0.4100 0.3900 0.3900 7,000 +0.00(+0.00%)
May 02, 2008 0.3950 0.4100 0.3900 0.3900 110,650 -0.01(-2.50%)
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.