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 (%)
Jan 31, 2018 0.8000 0.8180 0.7829 0.8134 1,321,370 +0.03(+3.28%)
Jan 30, 2018 0.7750 0.7949 0.7750 0.7876 1,763,696 +0.01(+0.99%)
Jan 29, 2018 0.7900 0.8031 0.7749 0.7799 1,964,163 -0.02(-1.94%)
Jan 26, 2018 0.8271 0.8271 0.7953 0.7953 1,138,595 -0.01(-1.22%)
Jan 25, 2018 0.8300 0.8300 0.8000 0.8051 1,323,642 -0.01(-1.19%)
Jan 24, 2018 0.8300 0.8400 0.8100 0.8148 1,930,272 -0.01(-0.62%)
Jan 23, 2018 0.8000 0.8297 0.7900 0.8199 1,923,318 +0.01(+1.22%)
Jan 22, 2018 0.8030 0.8200 0.7812 0.8100 1,901,605 +0.01(+1.25%)
Jan 19, 2018 0.8100 0.8256 0.7943 0.8000 2,283,339 -0.01(-0.62%)
Jan 18, 2018 0.8343 0.8400 0.8050 0.8050 1,416,269 -0.03(-4.17%)
Jan 17, 2018 0.8600 0.8758 0.8356 0.8400 1,039,284 -0.02(-2.33%)
Jan 16, 2018 0.8700 0.8815 0.8519 0.8600 1,241,215 -0.01(-1.49%)
Jan 12, 2018 0.8730 0.8730 0.8730 0 -0.00(-0.42%)
Jan 11, 2018 0.8600 0.8780 0.8520 0.8767 1,987,186 +0.03(+3.14%)
Jan 10, 2018 0.8580 0.8580 0.8400 0.8500 725,050 +0.01(+1.71%)
Jan 09, 2018 0.8300 0.8470 0.8250 0.8357 590,723 -0.00(-0.14%)
Jan 08, 2018 0.8500 0.8600 0.8350 0.8369 844,196 -0.01(-0.66%)
Jan 05, 2018 0.8500 0.8500 0.8400 0.8425 710,714 -0.01(-1.15%)
Jan 04, 2018 0.8505 0.8650 0.8450 0.8523 1,225,010 -0.01(-1.53%)
Jan 03, 2018 0.8700 0.8735 0.8531 0.8655 921,126 -0.01(-0.89%)
Jan 02, 2018 0.8703 0.8846 0.7940 0.8733 4,878,881 -0.02(-1.88%)
Dec 29, 2017 0.8900 0.8900 0.8900 0 +0.00(+0.51%)
Dec 28, 2017 0.9200 0.9200 0.8750 0.8855 662,763 -0.00(-0.53%)
Dec 27, 2017 0.9100 0.9145 0.8740 0.8902 1,444,758 +0.01(+0.82%)
Dec 26, 2017 0.8600 0.8890 0.8490 0.8830 1,109,106 +0.03(+3.40%)
Dec 22, 2017 0.8302 0.8588 0.8262 0.8540 1,117,579 +0.02(+2.58%)
Dec 21, 2017 0.8161 0.8370 0.8050 0.8325 708,767 +0.02(+2.96%)
Dec 20, 2017 0.8063 0.8217 0.7980 0.8086 683,711 +0.01(+1.33%)
Dec 19, 2017 0.8248 0.8248 0.7894 0.7980 910,121 -0.02(-2.68%)
Dec 18, 2017 0.8358 0.8407 0.8200 0.8200 708,523 -0.02(-2.44%)
Dec 15, 2017 0.8306 0.8450 0.8172 0.8405 1,416,434 +0.01(+1.01%)
Dec 14, 2017 0.8490 0.8490 0.8162 0.8321 777,653 -0.01(-0.63%)
Dec 13, 2017 0.8000 0.8400 0.7958 0.8374 1,383,487 +0.04(+5.03%)
Dec 12, 2017 0.7800 0.8000 0.7800 0.7973 777,040 +0.02(+2.22%)
Dec 11, 2017 0.7621 0.7884 0.7621 0.7800 980,416 -0.01(-0.78%)
Dec 08, 2017 0.7714 0.8000 0.7714 0.7861 759,829 +0.01(+0.90%)
Dec 07, 2017 0.7894 0.7894 0.7650 0.7791 1,060,364 -0.01(-1.30%)
Dec 06, 2017 0.8200 0.8287 0.7775 0.7894 2,180,028 -0.04(-4.75%)
Dec 05, 2017 0.8528 0.8549 0.8200 0.8288 1,667,731 -0.04(-4.07%)
Dec 04, 2017 0.8502 0.8600 0.8333 0.8640 1,036,939 -0.00(-0.35%)
Dec 01, 2017 0.8575 0.8760 0.8502 0.8670 1,027,539 +0.01(+0.63%)
Nov 30, 2017 0.8760 0.8760 0.8600 0.8616 845,321 +0.00(+0.19%)
Nov 29, 2017 0.8800 0.8830 0.8600 0.8600 932,708 -0.02(-2.62%)
Nov 28, 2017 0.8700 0.8850 0.8600 0.8831 1,024,866 +0.01(+0.94%)
Nov 27, 2017 0.9000 0.9000 0.8700 0.8749 757,395 -0.00(-0.48%)
Nov 24, 2017 0.9000 0.9100 0.8600 0.8791 925,965 -0.02(-2.06%)
Nov 22, 2017 0.8740 0.9040 0.8737 0.8976 1,702,234 +0.02(+2.72%)
Nov 21, 2017 0.8678 0.8800 0.8678 0.8738 1,201,384 +0.01(+0.69%)
Nov 20, 2017 0.8800 0.8900 0.8551 0.8678 2,437,856 +0.00(+0.29%)
Nov 17, 2017 0.8400 0.8700 0.8400 0.8653 3,291,609 +0.03(+3.01%)
Nov 16, 2017 0.8100 0.8400 0.8070 0.8400 2,032,471 +0.03(+4.22%)
Nov 15, 2017 0.8040 0.8099 0.7700 0.8060 1,007,923 +0.01(+1.09%)
Nov 14, 2017 0.8000 0.8015 0.7885 0.7973 1,147,095 +0.00(+0.40%)
Nov 13, 2017 0.7800 0.7950 0.7621 0.7941 1,169,432 +0.02(+2.76%)
Nov 10, 2017 0.8000 0.8100 0.7700 0.7728 1,430,895 -0.03(-3.28%)
Nov 09, 2017 0.7900 0.8000 0.7723 0.7990 861,553 +0.01(+0.72%)
Nov 08, 2017 0.7965 0.8000 0.7822 0.7933 769,475 +0.01(+0.89%)
Nov 07, 2017 0.8126 0.8182 0.7830 0.7863 1,741,809 -0.02(-2.36%)
Nov 06, 2017 0.8500 0.8500 0.7960 0.8053 2,491,456 +0.01(+0.68%)
Nov 03, 2017 0.8495 0.8671 0.7851 0.7999 4,521,108 -0.03(-3.34%)
Nov 02, 2017 0.7900 0.8500 0.7800 0.8275 7,319,426 +0.05(+7.09%)
Nov 01, 2017 0.7850 0.7881 0.7670 0.7727 1,006,771 -0.01(-0.94%)
Oct 31, 2017 0.7873 0.7900 0.7625 0.7800 972,037 -0.01(-1.24%)
Oct 30, 2017 0.7950 0.7601 0.7898 1,124,848 +0.03(+3.47%)
Oct 27, 2017 0.7450 0.7650 0.7400 0.7633 1,157,371 +0.02(+2.46%)
Oct 26, 2017 0.7512 0.7666 0.7450 0.7450 1,005,315 -0.01(-1.06%)
Oct 25, 2017 0.7600 0.7750 0.7500 0.7530 837,894 -0.01(-1.57%)
Oct 24, 2017 0.7700 0.7700 0.7541 0.7650 519,623 -0.00(-0.20%)
Oct 23, 2017 0.7635 0.7801 0.7500 0.7665 1,223,617 +0.02(+2.20%)
Oct 20, 2017 0.7572 0.7729 0.7500 0.7500 682,180 -0.01(-1.41%)
Oct 19, 2017 0.7800 0.7800 0.7600 0.7607 587,670 -0.00(-0.18%)
Oct 18, 2017 0.7600 0.7701 0.7558 0.7621 670,131 -0.01(-0.96%)
Oct 17, 2017 0.7600 0.7750 0.7500 0.7695 957,636 +0.01(+0.67%)
Oct 16, 2017 0.8146 0.8150 0.7600 0.7644 1,352,436 -0.04(-4.87%)
Oct 13, 2017 0.7950 0.8150 0.7800 0.8035 1,283,479 +0.02(+1.99%)
Oct 12, 2017 0.7700 0.7900 0.7700 0.7878 1,272,143 +0.02(+2.77%)
Oct 11, 2017 0.7550 0.7738 0.7530 0.7666 2,444,781 +0.01(+1.07%)
Oct 10, 2017 0.7568 0.7660 0.7500 0.7585 1,065,134 +0.01(+0.99%)
Oct 09, 2017 0.7543 0.7656 0.7310 0.7511 1,725,108 -0.00(-0.53%)
Oct 06, 2017 0.7414 0.7700 0.7320 0.7551 2,309,661 +0.01(+1.30%)
Oct 05, 2017 0.7650 0.7666 0.7401 0.7454 2,282,117 -0.01(-1.48%)
Oct 04, 2017 0.7700 0.7700 0.7487 0.7566 1,205,996 -0.00(-0.28%)
Oct 03, 2017 0.7533 0.7613 0.7511 0.7587 963,262 +0.01(+0.72%)
Oct 02, 2017 0.7700 0.7800 0.7500 0.7533 1,577,846 -0.01(-1.93%)
Sep 29, 2017 0.7750 0.7850 0.7590 0.7681 2,182,109 +0.01(+1.31%)
Sep 28, 2017 0.7600 0.7640 0.7424 0.7582 2,001,373 +0.01(+0.93%)
Sep 27, 2017 0.7424 0.7512 2,447,211 -0.01(-0.98%)
Sep 26, 2017 0.7427 0.7660 0.7400 0.7586 2,406,578 +0.01(+0.82%)
Sep 25, 2017 0.7464 0.7565 0.7400 0.7524 2,888,818 +0.01(+0.98%)
Sep 22, 2017 0.7316 0.7575 0.7179 0.7451 1,724,972 +0.03(+3.49%)
Sep 21, 2017 0.6970 0.7470 0.6905 0.7200 2,151,173 +0.02(+3.20%)
Sep 20, 2017 0.7110 0.7400 0.6900 0.6977 2,654,706 -0.02(-3.10%)
Sep 19, 2017 0.7300 0.7351 0.7143 0.7200 1,151,821 +0.01(+0.80%)
Sep 18, 2017 0.7200 0.7300 0.7100 0.7143 2,054,868 -0.03(-3.47%)
Sep 15, 2017 0.7500 0.7500 0.7250 0.7400 2,171,737 +0.00(+0.20%)
Sep 14, 2017 0.7500 0.7690 0.7336 0.7385 2,088,643 -0.02(-2.83%)
Sep 13, 2017 0.7700 0.7700 0.7500 0.7600 1,300,312 -0.01(-1.30%)
Sep 12, 2017 0.7650 0.7650 0.7414 0.7700 1,963,047 +0.00(+0.00%)
Sep 11, 2017 0.7900 0.7989 0.7640 0.7700 1,526,957 -0.03(-3.75%)
Sep 08, 2017 0.8000 0.8001 0.7751 0.8000 1,903,187 -0.00(-0.01%)
Sep 07, 2017 0.8100 0.8200 0.7805 0.8001 1,851,030 +0.01(+0.93%)
Sep 06, 2017 0.8200 0.8200 0.7900 0.7927 1,416,834 -0.01(-1.65%)
Sep 05, 2017 0.8000 0.8189 0.7975 0.8060 1,945,219 +0.01(+1.40%)
Sep 01, 2017 0.8000 0.8000 0.7800 0.7949 1,596,575 +0.01(+1.39%)
Aug 31, 2017 0.7600 0.7900 0.7520 0.7840 1,676,557 +0.02(+3.16%)
Aug 30, 2017 0.7600 0.7600 0.7415 0.7600 1,984,206 +0.00(+0.00%)
Aug 29, 2017 0.7280 0.7557 0.7200 0.7600 3,661,996 +0.05(+7.57%)
Aug 28, 2017 0.6718 0.7250 0.6718 0.7065 1,197,737 +0.04(+5.29%)
Aug 25, 2017 0.6824 0.6976 0.6700 0.6710 1,421,217 -0.01(-1.31%)
Aug 24, 2017 0.6800 0.7000 0.6759 0.6799 512,419 -0.01(-1.46%)
Aug 23, 2017 0.7000 0.7009 0.6794 0.6900 1,035,817 -0.01(-1.39%)
Aug 22, 2017 0.7097 0.7169 0.6921 0.6997 693,413 -0.01(-1.73%)
Aug 21, 2017 0.7200 0.7230 0.7057 0.7120 271,034 +0.00(+0.08%)
Aug 18, 2017 0.7300 0.7300 0.7026 0.7114 961,201 +0.00(+0.20%)
Aug 17, 2017 0.7255 0.7255 0.7000 0.7100 824,883 -0.01(-1.39%)
Aug 16, 2017 0.7100 0.7250 0.7007 0.7200 842,595 +0.01(+1.29%)
Aug 15, 2017 0.6900 0.7159 0.6900 0.7108 771,411 -0.00(-0.27%)
Aug 14, 2017 0.7300 0.7300 0.6910 0.7127 892,883 -0.01(-1.01%)
Aug 11, 2017 0.7200 0.7300 0.7000 0.7200 736,166 +0.00(+0.26%)
Aug 10, 2017 0.7500 0.7500 0.7100 0.7181 1,202,048 -0.01(-1.63%)
Aug 09, 2017 0.7200 0.7348 0.6941 0.7300 2,283,020 +0.03(+3.58%)
Aug 08, 2017 0.7100 0.7100 0.6836 0.7048 1,059,542 -0.00(-0.17%)
Aug 07, 2017 0.6824 0.7100 0.6680 0.7060 1,194,182 +0.03(+3.82%)
Aug 04, 2017 0.6990 0.7014 0.6510 0.6800 1,908,944 -0.02(-3.52%)
Aug 03, 2017 0.7087 0.7150 0.6840 0.7048 1,351,375 -0.01(-1.00%)
Aug 02, 2017 0.6835 0.7273 0.6800 0.7119 3,709,311 +0.05(+7.85%)
Aug 01, 2017 0.6690 0.6747 0.6540 0.6601 1,062,706 -0.01(-2.06%)
Jul 31, 2017 0.6800 0.6850 0.6539 0.6740 843,920 -0.01(-0.88%)
Jul 28, 2017 0.6429 0.6800 0.6429 0.6800 1,316,942 +0.03(+5.05%)
Jul 27, 2017 0.6500 0.6626 0.6382 0.6473 1,014,659 -0.00(-0.15%)
Jul 26, 2017 0.6400 0.6496 0.6335 0.6483 1,182,349 +0.01(+1.58%)
Jul 25, 2017 0.6350 0.6600 0.6330 0.6382 685,510 +0.00(+0.27%)
Jul 24, 2017 0.6350 0.6477 0.6312 0.6365 933,128 -0.00(-0.22%)
Jul 21, 2017 0.6401 0.6428 0.6344 0.6379 1,403,229 -0.00(-0.19%)
Jul 20, 2017 0.6401 0.6449 0.6250 0.6391 644,669 +0.00(+0.71%)
Jul 19, 2017 0.6570 0.6676 0.6300 0.6346 1,021,490 -0.02(-2.52%)
Jul 18, 2017 0.6600 0.6729 0.6443 0.6510 1,109,356 -0.02(-2.30%)
Jul 17, 2017 0.6600 0.6720 0.6600 0.6663 1,052,076 +0.01(+1.17%)
Jul 14, 2017 0.6602 0.6624 0.6468 0.6586 1,093,096 +0.01(+1.15%)
Jul 13, 2017 0.6420 0.6670 0.6406 0.6511 1,805,865 +0.00(+0.51%)
Jul 12, 2017 0.6599 0.6599 0.6380 0.6478 853,211 -0.00(-0.63%)
Jul 11, 2017 0.6331 0.6599 0.6120 0.6519 1,305,982 +0.02(+3.59%)
Jul 10, 2017 0.6102 0.6380 0.5910 0.6293 2,813,497 +0.02(+2.98%)
Jul 07, 2017 0.6130 0.6223 0.6100 0.6111 1,974,377 -0.00(-0.55%)
Jul 06, 2017 0.6300 0.6526 0.6145 0.6145 1,455,462 -0.01(-1.41%)
Jul 05, 2017 0.6350 0.6400 0.6130 0.6233 2,016,366 -0.01(-1.84%)
Jul 03, 2017 0.6510 0.6510 0.6350 0.6350 918,655 -0.02(-2.32%)
Jun 30, 2017 0.6553 0.6627 0.6459 0.6501 1,745,016 -0.01(-1.72%)
Jun 29, 2017 0.6626 0.6800 0.6550 0.6615 1,787,771 -0.02(-2.33%)
Jun 28, 2017 0.6653 0.6830 0.6551 0.6773 2,003,677 +0.01(+1.54%)
Jun 27, 2017 0.6602 0.6850 0.6568 0.6670 1,511,712 +0.00(+0.47%)
Jun 26, 2017 0.6600 0.6814 0.6417 0.6639 2,513,896 -0.00(-0.32%)
Jun 23, 2017 0.6720 0.6800 0.6601 0.6660 1,415,439 +0.01(+0.91%)
Jun 22, 2017 0.6700 0.6858 0.6600 0.6600 1,281,876 +0.00(+0.00%)
Jun 21, 2017 0.6600 0.6779 0.6420 0.6600 1,933,189 +0.02(+2.64%)
Jun 20, 2017 0.6410 0.6541 0.6400 0.6430 1,699,907 +0.00(+0.39%)
Jun 19, 2017 0.6500 0.6792 0.6403 0.6405 2,932,900 +0.00(+0.06%)
Jun 16, 2017 0.6600 0.6900 0.6400 0.6401 28,981,332 -0.02(-3.24%)
Jun 15, 2017 0.6833 0.7078 0.6600 0.6615 2,743,829 -0.02(-2.72%)
Jun 14, 2017 0.7500 0.7599 0.6800 0.6800 3,920,793 -0.06(-8.22%)
Jun 13, 2017 0.6700 0.7420 0.6700 0.7409 3,085,042 +0.05(+6.71%)
Jun 12, 2017 0.6698 0.7199 0.6464 0.6943 3,136,578 +0.03(+4.83%)
Jun 09, 2017 0.6600 0.6700 0.6500 0.6623 1,246,363 +0.00(+0.42%)
Jun 08, 2017 0.7100 0.7100 0.6520 0.6595 3,171,780 -0.04(-5.79%)
Jun 07, 2017 0.6800 0.7275 0.6660 0.7000 3,553,258 +0.00(+0.01%)
Jun 06, 2017 0.6299 0.7069 0.6200 0.6999 5,503,647 +0.09(+14.83%)
Jun 05, 2017 0.6478 0.6478 0.6018 0.6095 3,890,613 -0.04(-5.50%)
Jun 02, 2017 0.6479 0.6479 0.6050 0.6450 2,658,121 +0.02(+3.20%)
Jun 01, 2017 0.6585 0.6585 0.6250 0.6250 1,724,323 -0.03(-4.01%)
May 31, 2017 0.6360 0.6511 0.6285 0.6511 1,816,186 +0.01(+1.51%)
May 30, 2017 0.6560 0.6700 0.6278 0.6414 1,552,883 -0.02(-3.42%)
May 26, 2017 0.6900 0.6900 0.6560 0.6641 1,384,891 -0.01(-1.25%)
May 25, 2017 0.6617 0.6879 0.6533 0.6725 1,242,382 +0.01(+0.82%)
May 24, 2017 0.6559 0.6726 0.6312 0.6670 3,898,201 +0.01(+0.91%)
May 23, 2017 0.6900 0.7000 0.6580 0.6610 4,117,658 -0.04(-5.84%)
May 22, 2017 0.7170 0.7185 0.6900 0.7020 1,131,730 -0.02(-2.50%)
May 19, 2017 0.7174 0.7200 0.6856 0.7200 2,908,131 +0.02(+2.13%)
May 18, 2017 0.7273 0.7273 0.6824 0.7050 1,479,190 -0.02(-2.08%)
May 17, 2017 0.7000 0.7290 0.7000 0.7200 3,641,039 +0.04(+5.20%)
May 16, 2017 0.6900 0.6973 0.6800 0.6844 1,494,991 +0.00(+0.65%)
May 15, 2017 0.7090 0.7090 0.6725 0.6800 1,210,437 -0.01(-0.80%)
May 12, 2017 0.7250 0.7300 0.6800 0.6855 1,621,664 -0.01(-2.04%)
May 11, 2017 0.6800 0.7200 0.6651 0.6998 2,554,236 +0.03(+4.45%)
May 10, 2017 0.6702 0.6950 0.6700 0.6700 1,633,232 -0.00(-0.01%)
May 09, 2017 0.6817 0.6849 0.6647 0.6701 1,939,581 -0.02(-2.74%)
May 08, 2017 0.6800 0.6950 0.6650 0.6890 1,951,106 +0.01(+1.56%)
May 05, 2017 0.6800 0.6900 0.6660 0.6784 2,392,095 -0.01(-1.24%)
May 04, 2017 0.7046 0.7046 0.6676 0.6869 2,645,770 -0.02(-2.50%)
May 03, 2017 0.7000 0.7249 0.6903 0.7045 1,832,063 +0.00(+0.44%)
May 02, 2017 0.7050 0.7238 0.7000 0.7014 2,056,600 -0.03(-3.92%)
May 01, 2017 0.7460 0.7470 0.7000 0.7300 1,854,089 +0.01(+1.59%)
Apr 28, 2017 0.7082 0.7475 0.7050 0.7186 2,254,125 +0.02(+3.53%)
Apr 27, 2017 0.7080 0.7225 0.6900 0.6941 2,391,000 -0.02(-2.58%)
Apr 26, 2017 0.7100 0.7400 0.7000 0.7125 3,491,278 -0.00(-0.35%)
Apr 25, 2017 0.7411 0.7411 0.7100 0.7150 3,053,645 -0.03(-4.00%)
Apr 24, 2017 0.7400 0.7515 0.7321 0.7448 1,649,271 -0.00(-0.29%)
Apr 21, 2017 0.7675 0.7700 0.7450 0.7470 1,351,843 -0.01(-1.58%)
Apr 20, 2017 0.7615 0.7748 0.7450 0.7590 1,261,309 -0.03(-3.92%)
Apr 19, 2017 0.7988 0.8137 0.7400 0.7900 3,003,237 -0.01(-1.37%)
Apr 18, 2017 0.8150 0.8330 0.7974 0.8010 1,890,407 -0.03(-3.73%)
Apr 17, 2017 0.8284 0.8400 0.8100 0.8320 2,589,928 +0.01(+0.91%)
Apr 13, 2017 0.8800 0.8800 0.8204 0.8245 2,353,451 -0.06(-6.31%)
Apr 12, 2017 0.8640 0.8800 0.8520 0.8800 1,172,007 +0.01(+1.48%)
Apr 11, 2017 0.8679 0.8709 0.8400 0.8672 1,445,303 +0.01(+1.55%)
Apr 10, 2017 0.8420 0.8666 0.8310 0.8540 996,448 +0.01(+1.55%)
Apr 07, 2017 0.8655 0.8782 0.8284 0.8410 1,368,338 -0.01(-1.35%)
Apr 06, 2017 0.8590 0.8590 0.8327 0.8525 674,568 -0.01(-0.87%)
Apr 05, 2017 0.8600 0.8730 0.8226 0.8600 1,128,060 -0.02(-2.08%)
Apr 04, 2017 0.8600 0.8789 0.8431 0.8783 1,205,550 +0.02(+2.80%)
Apr 03, 2017 0.8485 0.8585 0.8289 0.8544 587,584 +0.01(+0.86%)
Mar 31, 2017 0.8545 0.8574 0.8250 0.8471 961,540 +0.00(+0.39%)
Mar 30, 2017 0.8101 0.8621 0.8100 0.8438 1,460,575 +0.01(+1.37%)
Mar 29, 2017 0.8210 0.8450 0.8150 0.8324 814,712 -0.01(-0.60%)
Mar 28, 2017 0.8650 0.8674 0.8174 0.8374 1,286,827 -0.03(-3.11%)
Mar 27, 2017 0.8700 0.8791 0.8483 0.8643 1,024,119 +0.02(+2.89%)
Mar 24, 2017 0.8300 0.8673 0.8000 0.8400 793,696 +0.01(+1.44%)
Mar 23, 2017 0.8605 0.8673 0.8000 0.8281 2,778,966 -0.03(-3.53%)
Mar 22, 2017 0.9200 0.9200 0.8440 0.8584 1,379,125 -0.06(-6.24%)
Mar 21, 2017 0.9000 0.9260 0.8915 0.9155 2,412,024 +0.02(+2.01%)
Mar 20, 2017 0.8600 0.9000 0.8429 0.8975 1,395,282 +0.03(+3.45%)
Mar 17, 2017 0.8950 0.8950 0.8100 0.8676 6,098,866 -0.02(-2.52%)
Mar 16, 2017 0.8900 0.9194 0.8525 0.8900 1,877,338 +0.00(+0.36%)
Mar 15, 2017 0.7555 0.8980 0.7516 0.8868 3,410,328 +0.13(+17.38%)
Mar 14, 2017 0.8278 0.8284 0.7330 0.7555 2,357,477 -0.06(-7.61%)
Mar 13, 2017 0.7939 0.8340 0.7905 0.8177 2,602,247 +0.02(+2.82%)
Mar 10, 2017 0.7499 0.7999 0.7118 0.7953 2,551,125 +0.07(+8.95%)
Mar 09, 2017 0.7285 0.7350 0.7105 0.7300 896,098 +0.02(+2.46%)
Mar 08, 2017 0.7475 0.7499 0.7090 0.7125 1,243,445 -0.03(-4.20%)
Mar 07, 2017 0.7106 0.7496 0.6900 0.7437 2,649,551 +0.03(+4.69%)
Mar 06, 2017 0.7480 0.7599 0.6999 0.7104 3,426,434 -0.04(-5.03%)
Mar 03, 2017 0.7850 0.7936 0.7430 0.7480 4,447,902 -0.04(-4.71%)
Mar 02, 2017 0.8787 0.8787 0.7522 0.7850 3,725,333 -0.10(-11.25%)
Mar 01, 2017 0.8210 0.8946 0.8210 0.8845 2,611,227 +0.03(+3.56%)
Feb 28, 2017 0.9000 0.9000 0.8410 0.8541 2,132,834 -0.01(-0.88%)
Feb 27, 2017 0.9820 0.9820 0.8617 0.8617 4,437,010 -0.14(-13.83%)
Feb 24, 2017 1.000 1.000 0.9700 1.000 2,044,479 +0.00(+0.32%)
Feb 23, 2017 1.000 1.000 0.9801 0.9968 2,773,218 +0.01(+0.69%)
Feb 22, 2017 0.9800 0.9936 0.9367 0.9900 1,574,940 +0.00(+0.18%)
Feb 21, 2017 0.9680 0.9950 0.9233 0.9882 1,710,724 +0.02(+2.40%)
Feb 17, 2017 0.9650 0.9650 0.9650 0 -0.04(-3.50%)
Feb 16, 2017 1.000 1.010 0.9850 1.000 2,471,417 +0.00(+0.26%)
Feb 15, 2017 0.9880 1.000 0.9800 0.9974 1,396,385 -0.00(-0.26%)
Feb 14, 2017 1.000 1.000 0.9659 1.000 1,686,349 +0.01(+0.76%)
Feb 13, 2017 0.9985 1.000 0.9700 0.9925 2,132,915 +0.00(+0.25%)
Feb 10, 2017 0.9300 1.000 0.9203 0.9900 1,836,895 +0.04(+4.21%)
Feb 09, 2017 0.9900 1.000 0.9490 0.9500 2,511,031 -0.04(-3.77%)
Feb 08, 2017 0.9900 1.010 0.9800 0.9872 3,191,916 +0.01(+0.94%)
Feb 07, 2017 0.9365 0.9923 0.9115 0.9780 4,604,288 +0.04(+4.04%)
Feb 06, 2017 0.8570 0.9400 0.8570 0.9400 3,884,488 +0.08(+9.66%)
Feb 03, 2017 0.8510 0.8698 0.8500 0.8572 994,521 +0.00(+0.47%)
Feb 02, 2017 0.8500 0.8662 0.8500 0.8532 886,190 +0.01(+1.01%)
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.