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

Core Gold Inc (TSV: CGLD )

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 (%)
Apr 29, 2019 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 26, 2019 0.2900 0.2950 0.2750 0.2750 161,644 -0.01(-5.17%)
Apr 25, 2019 0.2800 0.2900 0.2800 0.2900 141,000 -0.01(-1.69%)
Apr 24, 2019 0.2900 0.2950 0.2850 0.2950 181,800 +0.00(+0.00%)
Apr 23, 2019 0.2650 0.2950 0.2650 0.2950 394,000 +0.01(+5.36%)
Apr 22, 2019 0.2800 0.2800 0.2700 0.2800 62,500 +0.02(+5.66%)
Apr 18, 2019 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Apr 17, 2019 0.2650 0.2700 0.2650 0.2700 18,405 +0.01(+1.89%)
Apr 16, 2019 0.2700 0.2700 0.2650 0.2650 411,100 -0.01(-1.85%)
Apr 15, 2019 0.2700 0.2750 0.2700 0.2700 531,250 +0.00(+0.00%)
Apr 12, 2019 0.2750 0.2750 0.2700 0.2700 389,300 -0.01(-1.82%)
Apr 11, 2019 0.2800 0.2800 0.2750 0.2750 450,000 +0.00(+0.00%)
Apr 10, 2019 0.2900 0.3000 0.2730 0.2750 801,370 -0.02(-8.33%)
Apr 09, 2019 0.2950 0.3050 0.2850 0.3000 1,040,600 +0.02(+5.26%)
Apr 08, 2019 0.2800 0.3050 0.2800 0.2850 902,187 +0.03(+14.00%)
Apr 05, 2019 0.2550 0.2550 0.2500 0.2500 1,418,999 -0.01(-1.96%)
Apr 04, 2019 0.2500 0.2600 0.2300 0.2550 688,879 +0.01(+2.00%)
Apr 03, 2019 0.2500 0.2500 0.2500 0.2500 317,000 +0.00(+0.00%)
Apr 02, 2019 0.2400 0.2550 0.2400 0.2500 350,992 +0.00(+0.00%)
Apr 01, 2019 0.2350 0.2500 0.2350 0.2500 267,500 -0.01(-1.96%)
Mar 29, 2019 0.2350 0.2550 0.2350 0.2550 155,500 +0.02(+8.51%)
Mar 28, 2019 0.2350 0.2350 0.2200 0.2350 354,500 +0.00(+2.17%)
Mar 27, 2019 0.2400 0.2400 0.2200 0.2300 227,000 +0.01(+4.55%)
Mar 26, 2019 0.2350 0.2350 0.2200 0.2200 82,429 -0.01(-4.35%)
Mar 25, 2019 0.2300 0.2350 0.2250 0.2300 50,200 +0.01(+4.55%)
Mar 22, 2019 0.2200 0.2250 0.2150 0.2200 135,700 -0.01(-2.22%)
Mar 21, 2019 0.2300 0.2400 0.2250 0.2250 124,836 -0.01(-6.25%)
Mar 20, 2019 0.2400 0.2400 0.2400 0.2400 101,027 +0.00(+0.00%)
Mar 19, 2019 0.2400 0.2500 0.2250 0.2400 121,700 +0.00(+0.00%)
Mar 18, 2019 0.2350 0.2400 0.2300 0.2400 69,250 +0.01(+2.13%)
Mar 15, 2019 0.2450 0.2450 0.2350 0.2350 163,500 -0.01(-4.08%)
Mar 14, 2019 0.2400 0.2450 0.2400 0.2450 17,500 +0.01(+2.08%)
Mar 13, 2019 0.2500 0.2600 0.2400 0.2400 128,000 -0.01(-2.04%)
Mar 12, 2019 0.2500 0.2500 0.2450 0.2450 43,500 -0.02(-5.77%)
Mar 11, 2019 0.2900 0.2900 0.2400 0.2600 666,054 -0.04(-13.33%)
Mar 08, 2019 0.2450 0.3100 0.2450 0.3000 475,097 +0.07(+27.66%)
Mar 07, 2019 0.2250 0.2350 0.2250 0.2350 294,600 +0.02(+9.30%)
Mar 06, 2019 0.2150 0.2350 0.2150 0.2150 157,100 +0.01(+2.38%)
Mar 05, 2019 0.2300 0.2400 0.2100 0.2100 94,590 -0.04(-16.00%)
Mar 04, 2019 0.2450 0.2600 0.2300 0.2500 504,040 +0.01(+2.04%)
Mar 01, 2019 0.2600 0.2800 0.2400 0.2450 299,875 +0.00(+0.00%)
Feb 28, 2019 0.2600 0.2700 0.2400 0.2450 213,700 -0.02(-7.55%)
Feb 27, 2019 0.2650 0.2700 0.2600 0.2650 90,400 -0.01(-3.64%)
Feb 26, 2019 0.2900 0.2900 0.2550 0.2750 552,705 -0.02(-6.78%)
Feb 25, 2019 0.3200 0.3300 0.2900 0.2950 566,381 -0.02(-4.84%)
Feb 22, 2019 0.2850 0.3100 0.2850 0.3100 172,900 +0.02(+5.08%)
Feb 21, 2019 0.2950 0.3000 0.2900 0.2950 37,000 +0.00(+0.00%)
Feb 20, 2019 0.2900 0.2950 0.2850 0.2950 30,700 +0.01(+1.72%)
Feb 19, 2019 0.2900 0.2900 0.2800 0.2900 175,083 +0.00(+0.00%)
Feb 15, 2019 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Feb 14, 2019 0.2800 0.2800 0.2650 0.2650 22,780 +0.00(+0.00%)
Feb 13, 2019 0.2800 0.2800 0.2650 0.2650 2,400 -0.02(-5.36%)
Feb 12, 2019 0.2800 0.2800 0.2800 0.2800 13,000 +0.00(+0.00%)
Feb 07, 2019 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Feb 06, 2019 0.2700 0.2800 0.2600 0.2600 54,650 -0.01(-3.70%)
Feb 05, 2019 0.2800 0.2800 0.2650 0.2700 13,870 -0.01(-3.57%)
Feb 04, 2019 0.2700 0.2800 0.2700 0.2800 49,500 +0.01(+1.82%)
Feb 01, 2019 0.2900 0.2900 0.2750 0.2750 10,000 -0.01(-1.79%)
Jan 31, 2019 0.2850 0.3000 0.2800 0.2800 70,170 -0.00(-1.75%)
Jan 30, 2019 0.3200 0.3200 0.2800 0.2850 63,000 -0.05(-13.64%)
Jan 29, 2019 0.2500 0.3300 0.2500 0.3300 166,287 +0.08(+32.00%)
Jan 28, 2019 0.2450 0.2500 0.2400 0.2500 104,500 +0.00(+0.00%)
Jan 25, 2019 0.2350 0.2500 0.2300 0.2500 83,999 +0.01(+4.17%)
Jan 24, 2019 0.2400 0.2400 0.2300 0.2400 38,000 +0.00(+0.00%)
Jan 23, 2019 0.2450 0.2550 0.2400 0.2400 39,150 +0.00(+0.00%)
Jan 22, 2019 0.2350 0.2450 0.2350 0.2400 99,400 +0.01(+2.13%)
Jan 21, 2019 0.2350 0.2350 0.2350 0.2350 7,417 +0.00(+0.00%)
Jan 18, 2019 0.2350 0.2350 0.2200 0.2350 14,430 +0.00(+2.17%)
Jan 17, 2019 0.2350 0.2350 0.2300 0.2300 6,700 -0.00(-2.13%)
Jan 16, 2019 0.2400 0.2400 0.2350 0.2350 41,000 -0.01(-2.08%)
Jan 15, 2019 0.2350 0.2400 0.2200 0.2400 34,650 +0.01(+4.35%)
Jan 14, 2019 0.2300 0.2300 0.2300 0.2300 260,000 +0.00(+0.00%)
Jan 11, 2019 0.2400 0.2400 0.2250 0.2300 253,100 -0.01(-4.17%)
Jan 09, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jan 08, 2019 0.2350 0.2450 0.2350 0.2450 31,900 +0.01(+4.26%)
Jan 07, 2019 0.2350 0.2400 0.2300 0.2350 222,855 +0.00(+2.17%)
Jan 04, 2019 0.2200 0.2350 0.2200 0.2300 104,982 +0.01(+2.22%)
Jan 03, 2019 0.2300 0.2300 0.2250 0.2250 32,000 -0.01(-2.17%)
Jan 02, 2019 0.2400 0.2400 0.2300 0.2300 68,750 -0.01(-4.17%)
Dec 31, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 28, 2018 0.2400 0.2400 0.2400 0.2400 19,400 -0.01(-2.04%)
Dec 27, 2018 0.2450 0.2450 0.2350 0.2450 61,600 +0.02(+8.89%)
Dec 24, 2018 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 21, 2018 0.2200 0.2250 0.2200 0.2250 36,000 +0.01(+2.27%)
Dec 20, 2018 0.2150 0.2250 0.2100 0.2200 20,500 +0.01(+4.76%)
Dec 19, 2018 0.2150 0.2200 0.1900 0.2100 311,750 -0.01(-2.33%)
Dec 18, 2018 0.2500 0.2500 0.2150 0.2150 206,947 -0.06(-20.37%)
Dec 17, 2018 0.2500 0.2700 0.2500 0.2700 30,500 +0.03(+10.20%)
Dec 14, 2018 0.2650 0.2650 0.2350 0.2450 55,830 -0.01(-2.00%)
Dec 13, 2018 0.2550 0.2600 0.2500 0.2500 14,700 -0.01(-3.85%)
Dec 12, 2018 0.2600 0.2600 0.2500 0.2600 33,484 +0.01(+4.00%)
Dec 11, 2018 0.2800 0.2800 0.2500 0.2500 86,745 -0.03(-10.71%)
Dec 10, 2018 0.2900 0.2950 0.2800 0.2800 398,635 +0.01(+3.70%)
Dec 07, 2018 0.2900 0.2900 0.2700 0.2700 20,999 -0.01(-5.26%)
Dec 06, 2018 0.2700 0.2850 0.2550 0.2850 227,350 +0.01(+5.56%)
Dec 05, 2018 0.2550 0.2700 0.2500 0.2700 223,800 +0.02(+8.00%)
Dec 04, 2018 0.2650 0.2650 0.2500 0.2500 157,000 -0.03(-9.09%)
Dec 03, 2018 0.2250 0.2800 0.2200 0.2750 444,900 +0.07(+30.95%)
Nov 30, 2018 0.2250 0.2300 0.2100 0.2100 190,779 -0.02(-10.64%)
Nov 29, 2018 0.2400 0.2550 0.2350 0.2350 28,500 +0.00(+0.00%)
Nov 28, 2018 0.2500 0.2500 0.2300 0.2350 72,012 +0.00(+2.17%)
Nov 27, 2018 0.2600 0.2600 0.2300 0.2300 32,330 -0.01(-4.17%)
Nov 26, 2018 0.2900 0.2900 0.2400 0.2400 296,850 -0.03(-11.11%)
Nov 23, 2018 0.2900 0.2900 0.2700 0.2700 52,500 -0.02(-6.90%)
Nov 22, 2018 0.2850 0.2900 0.2850 0.2900 35,500 +0.02(+7.41%)
Nov 21, 2018 0.2650 0.2700 0.2650 0.2700 49,200 +0.01(+1.89%)
Nov 20, 2018 0.2650 0.2650 0.2600 0.2650 29,940 -0.01(-1.85%)
Nov 19, 2018 0.2750 0.2750 0.2600 0.2700 93,900 -0.02(-6.90%)
Nov 16, 2018 0.2900 0.2900 0.2900 0.2900 29,000 +0.00(+0.00%)
Nov 15, 2018 0.3000 0.3000 0.2700 0.2900 67,500 +0.01(+3.57%)
Nov 14, 2018 0.2900 0.3000 0.2800 0.2800 183,690 -0.01(-3.45%)
Nov 13, 2018 0.2700 0.2950 0.2650 0.2900 70,100 +0.02(+7.41%)
Nov 12, 2018 0.2800 0.2800 0.2700 0.2700 28,000 +0.01(+1.89%)
Nov 09, 2018 0.2800 0.2800 0.2650 0.2650 150,000 -0.02(-7.02%)
Nov 08, 2018 0.3000 0.3000 0.2800 0.2850 194,000 +0.00(+0.00%)
Nov 07, 2018 0.3100 0.3100 0.2850 0.2850 116,000 -0.03(-8.06%)
Nov 05, 2018 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Nov 02, 2018 0.2600 0.2800 0.2450 0.2800 131,969 +0.01(+3.70%)
Nov 01, 2018 0.2600 0.2700 0.2250 0.2700 198,900 +0.03(+10.20%)
Oct 31, 2018 0.2650 0.2650 0.2450 0.2450 209,900 -0.03(-9.26%)
Oct 30, 2018 0.2700 0.2900 0.2700 0.2700 21,500 -0.01(-5.26%)
Oct 29, 2018 0.2700 0.2850 0.2600 0.2850 73,850 +0.01(+3.64%)
Oct 26, 2018 0.2650 0.2750 0.2650 0.2750 41,999 +0.00(+0.00%)
Oct 25, 2018 0.2750 0.2750 0.2750 0.2750 4,800 +0.00(+0.00%)
Oct 24, 2018 0.2800 0.2900 0.2750 0.2750 40,500 +0.00(+0.00%)
Oct 23, 2018 0.2850 0.2900 0.2750 0.2750 66,600 +0.00(+0.00%)
Oct 22, 2018 0.2900 0.2900 0.2700 0.2750 41,999 -0.02(-6.78%)
Oct 19, 2018 0.2750 0.2950 0.2750 0.2950 11,500 +0.01(+3.51%)
Oct 18, 2018 0.2850 0.2850 0.2850 0.2850 17,000 +0.00(+1.79%)
Oct 17, 2018 0.2850 0.2850 0.2800 0.2800 71,300 -0.00(-1.75%)
Oct 16, 2018 0.3100 0.3100 0.2800 0.2850 304,000 -0.03(-8.06%)
Oct 15, 2018 0.3100 0.3100 0.3050 0.3100 294,339 +0.01(+3.33%)
Oct 12, 2018 0.2800 0.3000 0.2800 0.3000 98,549 +0.01(+3.45%)
Oct 11, 2018 0.3050 0.3100 0.2850 0.2900 169,020 -0.02(-4.92%)
Oct 10, 2018 0.3100 0.3100 0.2950 0.3050 103,625 -0.01(-1.61%)
Oct 09, 2018 0.2900 0.3100 0.2900 0.3100 175,820 +0.02(+6.90%)
Oct 05, 2018 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Oct 04, 2018 0.2650 0.2650 0.2650 0.2650 5,100 -0.01(-3.64%)
Oct 03, 2018 0.2650 0.2750 0.2650 0.2750 54,000 +0.02(+5.77%)
Oct 02, 2018 0.2800 0.2800 0.2550 0.2600 43,500 -0.01(-3.70%)
Oct 01, 2018 0.2600 0.2900 0.2600 0.2700 73,340 +0.01(+3.85%)
Sep 28, 2018 0.2600 0.2600 0.2350 0.2600 137,500 +0.01(+4.00%)
Sep 27, 2018 0.2600 0.2600 0.2500 0.2500 33,000 -0.01(-3.85%)
Sep 26, 2018 0.2500 0.2600 0.2500 0.2600 2,885 +0.00(+0.00%)
Sep 25, 2018 0.2500 0.2600 0.2500 0.2600 76,500 +0.00(+0.00%)
Sep 24, 2018 0.2700 0.2700 0.2550 0.2600 31,200 -0.01(-3.70%)
Sep 21, 2018 0.2650 0.2700 0.2500 0.2700 76,048 +0.01(+1.89%)
Sep 20, 2018 0.2600 0.2650 0.2500 0.2650 71,500 -0.01(-1.85%)
Sep 19, 2018 0.2600 0.2700 0.2600 0.2700 95,800 +0.00(+0.00%)
Sep 18, 2018 0.2700 0.2800 0.2500 0.2700 140,400 +0.00(+0.00%)
Sep 17, 2018 0.3000 0.3000 0.2700 0.2700 47,670 -0.01(-5.26%)
Sep 14, 2018 0.2800 0.2850 0.2800 0.2850 31,000 +0.01(+5.56%)
Sep 13, 2018 0.2700 0.2700 0.2700 0.2700 13,600 -0.01(-3.57%)
Sep 12, 2018 0.2900 0.2900 0.2800 0.2800 23,000 +0.01(+3.70%)
Sep 11, 2018 0.2600 0.3000 0.2600 0.2700 54,000 +0.00(+0.00%)
Sep 10, 2018 0.2650 0.2700 0.2450 0.2700 110,770 +0.01(+1.89%)
Sep 07, 2018 0.2700 0.2700 0.2650 0.2650 100,888 -0.01(-1.85%)
Sep 06, 2018 0.3000 0.3000 0.2700 0.2700 120,000 -0.01(-3.57%)
Sep 05, 2018 0.2800 0.2800 0.2800 0.2800 7,500 +0.00(+0.00%)
Sep 04, 2018 0.2800 0.3050 0.2800 0.2800 24,837 +0.00(+0.00%)
Aug 31, 2018 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Aug 30, 2018 0.2900 0.2950 0.2900 0.2950 175,440 +0.01(+5.36%)
Aug 29, 2018 0.2900 0.2900 0.2800 0.2800 69,000 -0.01(-3.45%)
Aug 28, 2018 0.2800 0.2950 0.2800 0.2900 40,500 +0.01(+1.75%)
Aug 27, 2018 0.2850 0.2950 0.2850 0.2850 19,000 +0.00(+0.00%)
Aug 24, 2018 0.3000 0.3100 0.2850 0.2850 106,176 +0.00(+1.79%)
Aug 23, 2018 0.2800 0.2800 0.2800 0.2800 21,600 -0.00(-1.75%)
Aug 22, 2018 0.2900 0.2950 0.2850 0.2850 40,932 +0.00(+1.79%)
Aug 21, 2018 0.2800 0.2950 0.2800 0.2800 133,575 -0.01(-3.45%)
Aug 20, 2018 0.2750 0.2900 0.2750 0.2900 56,000 -0.01(-3.33%)
Aug 17, 2018 0.2800 0.3000 0.2800 0.3000 55,000 +0.01(+3.45%)
Aug 16, 2018 0.2800 0.2900 0.2700 0.2900 41,799 +0.01(+3.57%)
Aug 15, 2018 0.2950 0.2950 0.2800 0.2800 60,500 -0.03(-9.68%)
Aug 14, 2018 0.2850 0.3100 0.2850 0.3100 32,500 +0.00(+0.00%)
Aug 13, 2018 0.2800 0.3100 0.2700 0.3100 206,200 +0.03(+12.73%)
Aug 10, 2018 0.2750 0.2750 0.2650 0.2750 40,204 -0.01(-1.79%)
Aug 09, 2018 0.2750 0.2800 0.2700 0.2800 63,372 +0.01(+3.70%)
Aug 08, 2018 0.2950 0.2950 0.2700 0.2700 164,535 -0.02(-6.90%)
Aug 07, 2018 0.2800 0.2900 0.2700 0.2900 87,900 +0.01(+3.57%)
Aug 03, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Aug 02, 2018 0.2900 0.2900 0.2750 0.2900 32,500 -0.03(-7.94%)
Aug 01, 2018 0.2900 0.3150 0.2750 0.3150 104,352 +0.03(+8.62%)
Jul 31, 2018 0.3150 0.3150 0.2900 0.2900 16,700 -0.03(-7.94%)
Jul 30, 2018 0.3100 0.3150 0.3000 0.3150 20,480 +0.02(+5.00%)
Jul 27, 2018 0.2700 0.3300 0.2700 0.3000 214,200 +0.02(+5.26%)
Jul 26, 2018 0.3100 0.3100 0.2850 0.2850 195,693 -0.02(-6.56%)
Jul 25, 2018 0.3100 0.3100 0.3050 0.3050 30,001 +0.01(+1.67%)
Jul 24, 2018 0.3100 0.3100 0.3000 0.3000 14,000 -0.01(-3.23%)
Jul 23, 2018 0.3100 0.3100 0.3100 0.3100 42,480 +0.00(+0.00%)
Jul 20, 2018 0.3100 0.3100 0.3000 0.3100 137,402 +0.00(+0.00%)
Jul 19, 2018 0.3100 0.3100 0.3000 0.3100 69,800 +0.00(+0.00%)
Jul 18, 2018 0.3100 0.3150 0.3100 0.3100 124,000 +0.00(+0.00%)
Jul 17, 2018 0.3150 0.3150 0.3100 0.3100 111,600 -0.01(-1.59%)
Jul 16, 2018 0.3350 0.3350 0.3150 0.3150 89,231 -0.02(-5.97%)
Jul 13, 2018 0.3200 0.3350 0.3200 0.3350 71,000 +0.02(+4.69%)
Jul 12, 2018 0.3350 0.3450 0.3200 0.3200 196,600 -0.02(-5.88%)
Jul 11, 2018 0.3450 0.3450 0.3350 0.3400 615,950 -0.00(-1.45%)
Jul 10, 2018 0.3400 0.3450 0.3300 0.3450 163,000 +0.00(+0.00%)
Jul 09, 2018 0.3450 0.3450 0.3350 0.3450 265,550 +0.01(+2.99%)
Jul 06, 2018 0.3400 0.3450 0.3350 0.3350 77,825 +0.01(+1.52%)
Jul 05, 2018 0.3300 0.3450 0.3300 0.3300 55,500 -0.01(-1.49%)
Jul 04, 2018 0.3400 0.3400 0.3350 0.3350 29,500 -0.01(-2.90%)
Jul 03, 2018 0.3400 0.3450 0.3400 0.3450 30,000 +0.01(+4.55%)
Jun 29, 2018 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Jun 28, 2018 0.3400 0.3450 0.3400 0.3400 32,000 +0.00(+0.00%)
Jun 27, 2018 0.3400 0.3450 0.3300 0.3400 66,047 -0.00(-1.45%)
Jun 26, 2018 0.3250 0.3450 0.3250 0.3450 139,000 +0.01(+4.55%)
Jun 25, 2018 0.3300 0.3300 0.3200 0.3300 56,724 -0.01(-2.94%)
Jun 22, 2018 0.3150 0.3400 0.3150 0.3400 15,500 +0.01(+3.03%)
Jun 21, 2018 0.3200 0.3300 0.3050 0.3300 58,601 +0.01(+3.13%)
Jun 20, 2018 0.3000 0.3200 0.3000 0.3200 201,000 +0.02(+4.92%)
Jun 19, 2018 0.3100 0.3100 0.3050 0.3050 18,760 -0.02(-4.69%)
Jun 18, 2018 0.3200 0.3200 0.3200 0.3200 84,000 +0.01(+3.23%)
Jun 15, 2018 0.3400 0.3100 0.3100 48,300 -0.03(-8.82%)
Jun 14, 2018 0.3400 0.3400 0.3300 0.3400 9,000 +0.00(+0.00%)
Jun 13, 2018 0.3300 0.3400 0.3300 0.3400 20,949 +0.01(+3.03%)
Jun 12, 2018 0.3400 0.3400 0.3300 0.3300 13,100 -0.01(-2.94%)
Jun 11, 2018 0.3350 0.3450 0.3350 0.3400 21,700 -0.00(-1.45%)
Jun 07, 2018 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 06, 2018 0.3250 0.3450 0.3250 0.3450 42,100 +0.02(+6.15%)
Jun 05, 2018 0.3400 0.3400 0.3250 0.3250 9,638 -0.01(-2.99%)
Jun 04, 2018 0.3450 0.3450 0.3250 0.3350 69,850 -0.01(-2.90%)
Jun 01, 2018 0.3450 0.3450 0.3300 0.3450 205,100 +0.00(+1.47%)
May 31, 2018 0.3300 0.3400 0.3300 0.3400 113,400 +0.00(+0.00%)
May 30, 2018 0.3300 0.3400 0.3150 0.3400 73,250 +0.00(+0.00%)
May 29, 2018 0.3400 0.3450 0.3400 0.3400 122,500 +0.01(+1.49%)
May 28, 2018 0.3350 0.3350 0.3350 0.3350 71,600 +0.02(+4.69%)
May 25, 2018 0.3450 0.3450 0.3200 0.3200 34,000 -0.02(-7.25%)
May 24, 2018 0.3250 0.3450 0.3250 0.3450 69,299 +0.03(+11.29%)
May 23, 2018 0.3100 0.3100 0.3100 0.3100 500 -0.02(-6.06%)
May 22, 2018 0.3200 0.3300 0.3100 0.3300 37,000 +0.02(+6.45%)
May 18, 2018 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
May 17, 2018 0.3050 0.3300 0.3050 0.3050 31,120 -0.01(-1.61%)
May 16, 2018 0.3350 0.3350 0.3050 0.3100 30,590 +0.00(+0.00%)
May 15, 2018 0.3200 0.3200 0.3100 0.3100 71,500 -0.03(-8.82%)
May 14, 2018 0.3250 0.3400 0.3250 0.3400 13,050 +0.01(+3.03%)
May 11, 2018 0.3300 0.3300 0.3300 0.3300 7,400 -0.01(-2.94%)
May 10, 2018 0.3250 0.3400 0.3250 0.3400 65,250 +0.02(+6.25%)
May 09, 2018 0.3000 0.3200 0.3000 0.3200 112,000 +0.02(+6.67%)
May 08, 2018 0.3000 0.3000 0.3000 0.3000 181,850 +0.00(+0.00%)
May 07, 2018 0.2950 0.3000 0.2900 0.3000 238,900 +0.00(+0.00%)
May 04, 2018 0.3000 0.3000 0.2950 0.3000 27,000 +0.00(+0.00%)
May 03, 2018 0.3000 0.3100 0.3000 0.3000 51,500 +0.00(+0.00%)
May 02, 2018 0.3100 0.3400 0.3000 0.3000 235,250 +0.00(+0.00%)
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.