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

Fiore Gold Ltd (OP: FIOGF )

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 (%)
May 31, 2019 0.2319 0.2319 0.2081 0.2109 103,900 -0.02(-7.05%)
May 30, 2019 0.2400 0.2400 0.2190 0.2269 14,221 -0.00(-1.35%)
May 29, 2019 0.2264 0.2319 0.2264 0.2300 32,434 +0.01(+5.55%)
May 28, 2019 0.2130 0.2208 0.2061 0.2179 33,320 -0.01(-3.11%)
May 24, 2019 0.2006 0.2300 0.2006 0.2249 123,500 +0.02(+11.78%)
May 23, 2019 0.1910 0.2012 0.1910 0.2012 51,958 +0.00(+1.46%)
May 22, 2019 0.1951 0.1983 0.1901 0.1983 11,150 +0.01(+3.99%)
May 21, 2019 0.2000 0.2000 0.1907 0.1907 11,500 -0.01(-5.17%)
May 20, 2019 0.1800 0.2011 0.1800 0.2011 2,682 +0.01(+5.34%)
May 17, 2019 0.1900 0.2026 0.1900 0.1909 7,800 -0.00(-0.62%)
May 16, 2019 0.1940 0.1995 0.1921 0.1921 7,298 -0.00(-1.13%)
May 15, 2019 0.1840 0.2100 0.1840 0.1943 8,527 +0.00(+2.26%)
May 14, 2019 0.2053 0.2053 0.1900 0.1900 22,421 -0.01(-2.71%)
May 13, 2019 0.1916 0.2059 0.1916 0.1953 8,610 +0.00(+1.56%)
May 10, 2019 0.1910 0.2000 0.1900 0.1923 137,700 -0.01(-3.17%)
May 09, 2019 0.1995 0.2021 0.1940 0.1986 48,683 -0.00(-0.55%)
May 08, 2019 0.1981 0.2032 0.1970 0.1997 13,320 +0.00(+0.25%)
May 07, 2019 0.1800 0.2019 0.1800 0.1992 129,929 +0.00(+1.12%)
May 06, 2019 0.1955 0.2018 0.1955 0.1970 25,050 +0.01(+4.34%)
May 03, 2019 0.2000 0.2000 0.1888 0.1888 129,500 -0.01(-5.55%)
May 02, 2019 0.2100 0.2100 0.1900 0.1999 67,578 +0.01(+4.50%)
May 01, 2019 0.1913 0.1913 0.1913 0.1913 2,030 +0.00(+1.22%)
Apr 30, 2019 0.1840 0.1952 0.1840 0.1890 51,797 +0.00(+1.23%)
Apr 29, 2019 0.1971 0.1999 0.1836 0.1867 58,382 -0.01(-6.18%)
Apr 26, 2019 0.2000 0.2084 0.1840 0.1990 132,800 -0.00(-0.50%)
Apr 25, 2019 0.2000 0.2000 0.2000 0.2000 2,000 -0.01(-5.03%)
Apr 24, 2019 0.2049 0.2106 0.2000 0.2106 19,480 -0.01(-5.35%)
Apr 23, 2019 0.1963 0.2225 0.1946 0.2225 264,269 +0.02(+7.85%)
Apr 22, 2019 0.1950 0.2116 0.1950 0.2063 24,827 -0.00(-1.72%)
Apr 18, 2019 0.1920 0.2099 0.1920 0.2099 26,500 +0.01(+4.95%)
Apr 17, 2019 0.2055 0.2100 0.1955 0.2000 61,352 -0.01(-4.76%)
Apr 16, 2019 0.2000 0.2149 0.2000 0.2100 25,300 +0.01(+5.00%)
Apr 15, 2019 0.2100 0.2120 0.2000 0.2000 45,800 -0.02(-8.63%)
Apr 12, 2019 0.2110 0.2200 0.2069 0.2189 29,600 +0.00(+0.32%)
Apr 11, 2019 0.2246 0.2246 0.2110 0.2182 146,016 -0.00(-0.82%)
Apr 10, 2019 0.2299 0.2299 0.2200 0.2200 105,260 -0.01(-5.58%)
Apr 09, 2019 0.2243 0.2356 0.2179 0.2330 36,615 +0.00(+1.84%)
Apr 08, 2019 0.2368 0.2454 0.2258 0.2288 43,545 +0.00(+1.64%)
Apr 05, 2019 0.2280 0.2419 0.2200 0.2251 22,100 -0.01(-4.58%)
Apr 04, 2019 0.2298 0.2445 0.2200 0.2359 5,333 +0.00(+0.34%)
Apr 03, 2019 0.2271 0.2351 0.2271 0.2351 1,250 +0.01(+2.17%)
Apr 02, 2019 0.2366 0.2366 0.2239 0.2301 12,030 +0.00(+0.04%)
Apr 01, 2019 0.2190 0.2500 0.2190 0.2300 58,322 +0.01(+2.22%)
Mar 29, 2019 0.2460 0.2460 0.2220 0.2250 32,700 -0.00(-0.18%)
Mar 28, 2019 0.2400 0.2440 0.2254 0.2254 13,750 -0.02(-9.84%)
Mar 27, 2019 0.2270 0.2500 0.2270 0.2500 29,040 +0.00(+1.21%)
Mar 26, 2019 0.2489 0.2494 0.2329 0.2470 40,450 -0.00(-1.20%)
Mar 25, 2019 0.2500 0.2597 0.2320 0.2500 19,700 -0.00(-0.20%)
Mar 22, 2019 0.2357 0.2505 0.2357 0.2505 7,800 -0.01(-2.11%)
Mar 21, 2019 0.2350 0.2559 0.2324 0.2559 14,942 +0.02(+6.63%)
Mar 20, 2019 0.2401 0.2504 0.2351 0.2400 58,506 -0.01(-4.00%)
Mar 19, 2019 0.2200 0.2500 0.2200 0.2500 64,400 +0.01(+6.34%)
Mar 18, 2019 0.2426 0.2426 0.2351 0.2351 35,314 -0.01(-3.57%)
Mar 15, 2019 0.2544 0.2544 0.2347 0.2438 16,900 -0.01(-2.75%)
Mar 14, 2019 0.2300 0.2507 0.2222 0.2507 31,750 +0.02(+8.48%)
Mar 13, 2019 0.2500 0.2500 0.2258 0.2311 61,660 -0.02(-6.25%)
Mar 12, 2019 0.2476 0.2543 0.2456 0.2465 19,000 +0.01(+3.05%)
Mar 11, 2019 0.2500 0.2510 0.2390 0.2392 32,675 -0.02(-7.29%)
Mar 08, 2019 0.2417 0.2600 0.2417 0.2580 48,500 +0.02(+8.49%)
Mar 07, 2019 0.2383 0.2383 0.2240 0.2378 16,572 +0.01(+2.77%)
Mar 06, 2019 0.2380 0.2412 0.2300 0.2314 15,457 -0.01(-3.58%)
Mar 05, 2019 0.2557 0.2557 0.2400 0.2400 20,226 -0.01(-4.00%)
Mar 04, 2019 0.2554 0.2554 0.2400 0.2500 121,482 -0.01(-1.96%)
Mar 01, 2019 0.2637 0.2637 0.2533 0.2550 21,300 -0.01(-4.85%)
Feb 28, 2019 0.2663 0.2693 0.2586 0.2680 8,540 +0.00(+1.13%)
Feb 27, 2019 0.2651 0.2651 0.2546 0.2650 8,500 +0.01(+2.47%)
Feb 26, 2019 0.2643 0.2731 0.2585 0.2586 50,610 -0.01(-2.42%)
Feb 25, 2019 0.2850 0.2860 0.2585 0.2650 75,194 -0.01(-3.18%)
Feb 22, 2019 0.2600 0.2768 0.2560 0.2737 52,500 +0.01(+2.24%)
Feb 21, 2019 0.2700 0.2700 0.2579 0.2677 32,877 -0.00(-0.70%)
Feb 20, 2019 0.2700 0.2831 0.2657 0.2696 88,150 +0.00(+0.60%)
Feb 19, 2019 0.2340 0.2700 0.2340 0.2680 83,133 +0.03(+10.74%)
Feb 15, 2019 0.2416 0.2475 0.2416 0.2420 18,100 +0.00(+0.54%)
Feb 14, 2019 0.2410 0.2610 0.2400 0.2407 33,485 -0.01(-4.48%)
Feb 13, 2019 0.2637 0.2637 0.2520 0.2520 34,725 -0.00(-0.67%)
Feb 12, 2019 0.2563 0.2582 0.2514 0.2537 15,500 +0.00(+1.48%)
Feb 11, 2019 0.2600 0.2645 0.2450 0.2500 26,240 -0.01(-5.27%)
Feb 08, 2019 0.2572 0.2654 0.2450 0.2639 46,300 +0.01(+3.13%)
Feb 07, 2019 0.2561 0.2638 0.2470 0.2559 11,908 +0.01(+3.60%)
Feb 06, 2019 0.2590 0.2731 0.2470 0.2470 16,127 -0.01(-5.00%)
Feb 05, 2019 0.2516 0.2600 0.2439 0.2600 17,462 +0.01(+6.08%)
Feb 04, 2019 0.2510 0.2560 0.2341 0.2451 84,233 -0.01(-5.00%)
Feb 01, 2019 0.2760 0.2760 0.2510 0.2580 91,200 -0.03(-9.35%)
Jan 31, 2019 0.2810 0.2846 0.2715 0.2846 39,697 +0.00(+1.46%)
Jan 30, 2019 0.2935 0.2935 0.2689 0.2805 31,502 -0.00(-1.13%)
Jan 29, 2019 0.2900 0.2900 0.2784 0.2837 32,502 -0.00(-0.46%)
Jan 28, 2019 0.2927 0.2948 0.2740 0.2850 107,783 +0.01(+2.00%)
Jan 25, 2019 0.2852 0.2900 0.2676 0.2794 68,400 +0.00(+1.09%)
Jan 24, 2019 0.2510 0.2802 0.2510 0.2764 65,441 +0.02(+6.31%)
Jan 23, 2019 0.2508 0.2694 0.2500 0.2600 48,200 -0.00(-0.95%)
Jan 22, 2019 0.2700 0.2700 0.2520 0.2625 72,494 -0.00(-1.32%)
Jan 18, 2019 0.2826 0.2900 0.2660 0.2660 82,200 -0.03(-11.04%)
Jan 17, 2019 0.2777 0.2990 0.2777 0.2990 49,115 +0.03(+12.41%)
Jan 16, 2019 0.2950 0.2950 0.2630 0.2660 47,550 -0.02(-8.43%)
Jan 15, 2019 0.2847 0.2946 0.2772 0.2905 85,146 -0.00(-0.51%)
Jan 14, 2019 0.2870 0.3013 0.2776 0.2920 73,285 +0.00(+0.69%)
Jan 11, 2019 0.2787 0.2900 0.2787 0.2900 45,200 +0.00(+0.00%)
Jan 10, 2019 0.2900 0.2900 0.2791 0.2900 90,395 +0.00(+0.00%)
Jan 09, 2019 0.2889 0.3000 0.2789 0.2900 51,883 +0.00(+0.73%)
Jan 08, 2019 0.2629 0.2890 0.2582 0.2879 88,300 +0.01(+4.50%)
Jan 07, 2019 0.2650 0.2755 0.2440 0.2755 33,150 +0.02(+8.68%)
Jan 04, 2019 0.2500 0.2610 0.2500 0.2535 73,900 +0.00(+0.32%)
Jan 03, 2019 0.2588 0.2600 0.2527 0.2527 21,200 -0.01(-2.81%)
Jan 02, 2019 0.2550 0.2680 0.2450 0.2600 69,603 +0.01(+4.84%)
Dec 31, 2018 0.2560 0.2560 0.2324 0.2480 93,400 +0.02(+6.71%)
Dec 28, 2018 0.2312 0.2434 0.2300 0.2324 62,000 +0.00(+0.61%)
Dec 27, 2018 0.2400 0.2400 0.2250 0.2310 32,550 -0.02(-6.85%)
Dec 26, 2018 0.2250 0.2540 0.2250 0.2480 100,357 +0.01(+4.73%)
Dec 24, 2018 0.2340 0.2368 0.2140 0.2368 115,000 +0.01(+5.24%)
Dec 21, 2018 0.2477 0.2500 0.2250 0.2250 126,100 -0.02(-8.54%)
Dec 20, 2018 0.2258 0.2489 0.2258 0.2460 171,729 +0.03(+11.82%)
Dec 19, 2018 0.2400 0.2462 0.2200 0.2200 67,941 -0.02(-8.33%)
Dec 18, 2018 0.2700 0.2700 0.2300 0.2400 85,429 -0.02(-6.51%)
Dec 17, 2018 0.2590 0.2600 0.2305 0.2567 104,375 +0.00(+1.06%)
Dec 14, 2018 0.2463 0.2600 0.2463 0.2540 11,600 +0.01(+5.39%)
Dec 13, 2018 0.2630 0.2630 0.2380 0.2410 9,640 -0.02(-6.73%)
Dec 12, 2018 0.2510 0.2593 0.2403 0.2584 56,265 +0.01(+4.19%)
Dec 11, 2018 0.2727 0.2727 0.2360 0.2480 82,265 -0.02(-8.15%)
Dec 10, 2018 0.3111 0.3225 0.2608 0.2700 132,874 -0.03(-11.48%)
Dec 07, 2018 0.2819 0.3060 0.2586 0.3050 133,900 +0.02(+8.93%)
Dec 06, 2018 0.2650 0.2900 0.2648 0.2800 154,040 +0.01(+1.82%)
Dec 04, 2018 0.2655 0.2880 0.2577 0.2750 223,400 +0.01(+4.09%)
Dec 03, 2018 0.2167 0.2728 0.2167 0.2642 207,142 +0.04(+20.09%)
Nov 30, 2018 0.2439 0.2439 0.2150 0.2200 53,900 -0.02(-8.68%)
Nov 29, 2018 0.2582 0.2582 0.2409 0.2409 45,343 -0.01(-3.64%)
Nov 28, 2018 0.2410 0.2580 0.2410 0.2500 96,853 -0.02(-5.66%)
Nov 27, 2018 0.2678 0.2764 0.2520 0.2650 72,741 +0.00(+0.38%)
Nov 26, 2018 0.2424 0.2900 0.2365 0.2640 448,797 +0.00(+1.54%)
Nov 23, 2018 0.2379 0.2660 0.2250 0.2600 390,900 +0.08(+41.69%)
Nov 21, 2018 0.1835 0.1835 0.1835 0 +0.01(+4.02%)
Nov 20, 2018 0.1879 0.1879 0.1569 0.1764 33,115 +0.00(+1.97%)
Nov 19, 2018 0.1744 0.1922 0.1660 0.1730 42,429 -0.01(-3.89%)
Nov 16, 2018 0.1992 0.1992 0.1710 0.1800 12,500 +0.00(+0.00%)
Nov 15, 2018 0.1675 0.1801 0.1675 0.1800 51,630 +0.01(+5.88%)
Nov 14, 2018 0.1700 0.1811 0.1700 0.1700 55,165 +0.01(+3.03%)
Nov 13, 2018 0.1725 0.1810 0.1650 0.1650 54,619 -0.02(-11.43%)
Nov 12, 2018 0.1901 0.1901 0.1689 0.1863 15,175 +0.00(+0.65%)
Nov 09, 2018 0.1972 0.2025 0.1800 0.1851 50,700 -0.01(-7.45%)
Nov 08, 2018 0.2172 0.2172 0.1810 0.2000 116,650 +0.00(+1.94%)
Nov 07, 2018 0.1963 0.2136 0.1962 0.1962 101,100 -0.00(-1.31%)
Nov 06, 2018 0.2300 0.2300 0.1988 0.1988 32,350 -0.03(-13.15%)
Nov 05, 2018 0.2291 0.2291 0.2137 0.2289 16,562 -0.00(-1.89%)
Nov 02, 2018 0.2390 0.2422 0.2287 0.2333 12,300 -0.03(-9.92%)
Nov 01, 2018 0.1897 0.2590 0.1897 0.2590 16,671 +0.05(+21.83%)
Oct 31, 2018 0.2102 0.2168 0.2000 0.2126 50,706 -0.00(-0.05%)
Oct 30, 2018 0.2207 0.2207 0.2026 0.2127 79,710 -0.02(-7.52%)
Oct 29, 2018 0.2285 0.2300 0.2208 0.2300 27,472 -0.01(-5.66%)
Oct 26, 2018 0.2318 0.2450 0.2240 0.2438 36,000 -0.01(-3.29%)
Oct 25, 2018 0.2520 0.2590 0.2320 0.2521 42,112 -0.00(-1.64%)
Oct 24, 2018 0.2597 0.2610 0.2485 0.2563 22,818 +0.01(+3.77%)
Oct 23, 2018 0.2570 0.2600 0.2470 0.2470 24,678 +0.01(+2.92%)
Oct 22, 2018 0.2558 0.2800 0.2400 0.2400 16,184 -0.02(-7.69%)
Oct 19, 2018 0.2650 0.2772 0.2600 0.2600 39,200 -0.01(-3.27%)
Oct 18, 2018 0.3000 0.3000 0.2664 0.2688 17,459 -0.03(-11.40%)
Oct 17, 2018 0.2980 0.3050 0.2980 0.3034 35,700 -0.00(-0.52%)
Oct 16, 2018 0.3101 0.3125 0.3050 0.3050 13,774 -0.01(-4.57%)
Oct 15, 2018 0.3246 0.3261 0.3100 0.3196 40,500 +0.00(+1.46%)
Oct 12, 2018 0.3060 0.3150 0.2809 0.3150 38,100 +0.03(+11.90%)
Oct 11, 2018 0.2796 0.3004 0.2710 0.2815 106,715 +0.00(+0.54%)
Oct 10, 2018 0.2740 0.2800 0.2680 0.2800 37,050 +0.01(+3.59%)
Oct 09, 2018 0.2587 0.2703 0.2560 0.2703 8,615 +0.02(+6.00%)
Oct 08, 2018 0.2290 0.2890 0.2290 0.2550 33,520 -0.01(-3.77%)
Oct 05, 2018 0.2740 0.2740 0.2647 0.2650 7,200 +0.01(+5.92%)
Oct 04, 2018 0.2558 0.2558 0.2400 0.2502 12,470 -0.00(-1.88%)
Oct 03, 2018 0.2350 0.2550 0.2350 0.2550 23,904 +0.01(+4.94%)
Oct 02, 2018 0.2447 0.2447 0.2430 0.2430 2,501 -0.00(-0.25%)
Oct 01, 2018 0.2300 0.2529 0.2300 0.2436 15,156 +0.02(+7.36%)
Sep 28, 2018 0.2300 0.2383 0.2200 0.2269 83,800 -0.00(-0.48%)
Sep 27, 2018 0.2305 0.2482 0.2267 0.2280 14,232 -0.01(-4.40%)
Sep 26, 2018 0.2635 0.2650 0.2300 0.2385 14,494 -0.01(-4.98%)
Sep 25, 2018 0.2300 0.2590 0.2300 0.2510 21,473 +0.02(+6.54%)
Sep 24, 2018 0.2326 0.2500 0.2322 0.2356 24,393 -0.01(-4.38%)
Sep 21, 2018 0.2325 0.2464 0.2325 0.2464 8,000 +0.00(+0.57%)
Sep 20, 2018 0.2471 0.2562 0.2350 0.2450 48,825 +0.01(+2.17%)
Sep 19, 2018 0.2462 0.2500 0.2386 0.2398 24,100 -0.01(-3.93%)
Sep 18, 2018 0.2545 0.2545 0.2400 0.2496 34,293 -0.01(-4.29%)
Sep 17, 2018 0.2470 0.2676 0.2470 0.2608 26,158 +0.00(+0.69%)
Sep 14, 2018 0.2250 0.2701 0.2250 0.2590 53,500 +0.02(+7.92%)
Sep 13, 2018 0.2352 0.2542 0.2330 0.2400 23,000 -0.01(-2.04%)
Sep 12, 2018 0.2332 0.2628 0.2332 0.2450 29,462 -0.01(-2.00%)
Sep 11, 2018 0.2600 0.2700 0.2500 0.2500 49,592 -0.01(-3.85%)
Sep 10, 2018 0.2600 0.2700 0.2600 0.2600 50,972 +0.00(+0.00%)
Sep 07, 2018 0.2460 0.2650 0.2460 0.2600 23,900 +0.01(+4.00%)
Sep 06, 2018 0.2624 0.2624 0.2500 0.2500 26,821 -0.01(-3.10%)
Sep 05, 2018 0.2550 0.2695 0.2540 0.2580 72,006 -0.00(-0.73%)
Sep 04, 2018 0.2900 0.3220 0.2599 0.2599 74,628 -0.03(-9.19%)
Aug 31, 2018 0.2862 0.2862 0.2862 0 +0.01(+4.19%)
Aug 30, 2018 0.2800 0.2881 0.2700 0.2747 33,467 +0.00(+1.37%)
Aug 29, 2018 0.2810 0.3120 0.2705 0.2710 70,953 -0.03(-9.36%)
Aug 28, 2018 0.3025 0.3130 0.2900 0.2990 31,750 -0.00(-0.99%)
Aug 27, 2018 0.2970 0.3020 0.2750 0.3020 37,143 +0.02(+7.86%)
Aug 24, 2018 0.2775 0.2970 0.2700 0.2800 55,200 +0.01(+2.98%)
Aug 23, 2018 0.2800 0.2970 0.2703 0.2719 44,294 -0.01(-2.89%)
Aug 22, 2018 0.2590 0.2800 0.2590 0.2800 25,986 +0.01(+2.94%)
Aug 21, 2018 0.2573 0.2720 0.2500 0.2720 51,626 +0.02(+6.67%)
Aug 20, 2018 0.2500 0.2790 0.2500 0.2550 53,105 -0.01(-5.38%)
Aug 17, 2018 0.2700 0.2700 0.2510 0.2695 28,400 -0.00(-0.07%)
Aug 16, 2018 0.2623 0.2730 0.2500 0.2697 49,754 +0.00(+1.77%)
Aug 15, 2018 0.2857 0.2857 0.2547 0.2650 114,642 -0.02(-7.02%)
Aug 14, 2018 0.2770 0.3000 0.2759 0.2850 87,484 -0.00(-1.52%)
Aug 13, 2018 0.2857 0.2950 0.2760 0.2894 34,385 -0.00(-0.21%)
Aug 10, 2018 0.3330 0.3330 0.2840 0.2900 54,700 -0.01(-4.64%)
Aug 09, 2018 0.3300 0.3300 0.3010 0.3041 10,400 -0.00(-0.62%)
Aug 08, 2018 0.3340 0.3350 0.3050 0.3060 74,540 -0.02(-6.82%)
Aug 07, 2018 0.3274 0.3340 0.3200 0.3284 26,981 -0.01(-1.68%)
Aug 06, 2018 0.2935 0.3340 0.2935 0.3340 43,590 +0.02(+6.88%)
Aug 03, 2018 0.3620 0.3620 0.3000 0.3125 64,100 -0.00(-1.17%)
Aug 02, 2018 0.2903 0.3163 0.2900 0.3162 61,100 +0.04(+13.29%)
Aug 01, 2018 0.3000 0.3000 0.2780 0.2791 20,633 -0.02(-6.97%)
Jul 31, 2018 0.3040 0.3040 0.2779 0.3000 48,224 -0.01(-2.60%)
Jul 30, 2018 0.2784 0.3080 0.2784 0.3080 15,274 +0.03(+9.22%)
Jul 27, 2018 0.3080 0.3080 0.2820 0.2820 1,400 -0.02(-5.69%)
Jul 26, 2018 0.3000 0.3000 0.2818 0.2990 15,426 +0.00(+1.36%)
Jul 25, 2018 0.2685 0.3090 0.2685 0.2950 90,636 +0.01(+3.15%)
Jul 24, 2018 0.2650 0.2950 0.2600 0.2860 57,476 +0.02(+8.83%)
Jul 23, 2018 0.2706 0.2783 0.2620 0.2628 45,342 -0.01(-2.67%)
Jul 20, 2018 0.2777 0.2950 0.2700 0.2700 21,694 -0.00(-1.64%)
Jul 19, 2018 0.2750 0.2823 0.2745 0.2745 27,625 -0.01(-4.02%)
Jul 18, 2018 0.3000 0.3200 0.2750 0.2860 61,674 -0.02(-7.14%)
Jul 17, 2018 0.2979 0.3150 0.2979 0.3080 59,465 -0.00(-0.65%)
Jul 16, 2018 0.3160 0.3235 0.3000 0.3100 97,491 +0.00(+0.00%)
Jul 13, 2018 0.3290 0.3350 0.3080 0.3100 76,306 -0.02(-6.06%)
Jul 12, 2018 0.3130 0.3350 0.3130 0.3300 42,306 +0.01(+2.48%)
Jul 11, 2018 0.3350 0.3350 0.3071 0.3220 58,929 -0.01(-3.88%)
Jul 10, 2018 0.3455 0.3455 0.3200 0.3350 58,474 -0.01(-1.47%)
Jul 09, 2018 0.3540 0.3680 0.3304 0.3400 18,823 +0.00(+0.00%)
Jul 06, 2018 0.3440 0.3690 0.3400 0.3400 32,908 -0.01(-1.76%)
Jul 05, 2018 0.3611 0.3690 0.3400 0.3461 34,097 -0.00(-1.11%)
Jul 03, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 02, 2018 0.3500 0.3700 0.3500 0.3500 17,039 -0.00(-0.93%)
Jun 29, 2018 0.3613 0.3700 0.3520 0.3533 35,400 -0.01(-2.05%)
Jun 28, 2018 0.3500 0.3673 0.3500 0.3607 82,878 -0.00(-0.81%)
Jun 27, 2018 0.3700 0.3800 0.3500 0.3636 43,980 -0.01(-2.33%)
Jun 26, 2018 0.3570 0.4060 0.3550 0.3723 51,915 +0.00(+0.63%)
Jun 25, 2018 0.3797 0.3936 0.3556 0.3700 26,509 +0.00(+0.00%)
Jun 22, 2018 0.4270 0.4270 0.3562 0.3700 41,510 -0.01(-2.36%)
Jun 21, 2018 0.3715 0.3800 0.3600 0.3790 48,157 -0.01(-2.38%)
Jun 20, 2018 0.3810 0.3969 0.3709 0.3882 32,699 +0.01(+2.16%)
Jun 19, 2018 0.3877 0.4072 0.3713 0.3800 129,166 -0.03(-8.21%)
Jun 18, 2018 0.4000 0.4200 0.4000 0.4140 51,704 -0.00(-0.24%)
Jun 15, 2018 0.4300 0.4150 0.4150 20,498 -0.02(-3.49%)
Jun 14, 2018 0.4440 0.4690 0.4179 0.4300 33,777 -0.00(-0.58%)
Jun 13, 2018 0.4366 0.4450 0.4294 0.4325 48,127 +0.01(+3.03%)
Jun 12, 2018 0.4300 0.4450 0.4150 0.4198 50,862 -0.01(-2.37%)
Jun 11, 2018 0.4356 0.4450 0.4150 0.4300 39,550 -0.01(-1.15%)
Jun 08, 2018 0.4450 0.4450 0.4150 0.4350 41,475 +0.02(+4.57%)
Jun 07, 2018 0.4110 0.4470 0.3990 0.4160 43,195 +0.02(+4.34%)
Jun 06, 2018 0.3996 0.4016 0.3929 0.3987 46,495 -0.01(-1.73%)
Jun 05, 2018 0.4118 0.4265 0.3800 0.4057 11,545 -0.00(-1.05%)
Jun 04, 2018 0.3945 0.4200 0.3890 0.4100 30,779 +0.01(+2.99%)
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.