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 (%)
Nov 28, 2014 0.3050 0.3050 0.2830 0.2830 1,070,297 -0.03(-8.21%)
Nov 26, 2014 0.3200 0.3083 0.3083 0.3083 1,001,100 -0.01(-3.72%)
Nov 25, 2014 0.3200 0.3373 0.3200 0.3202 718,754 -0.01(-2.97%)
Nov 24, 2014 0.3250 0.3400 0.3200 0.3300 1,026,645 +0.00(+1.10%)
Nov 21, 2014 0.3200 0.3350 0.3125 0.3264 1,313,971 +0.01(+2.64%)
Nov 20, 2014 0.3169 0.3300 0.3017 0.3180 1,308,852 +0.01(+2.58%)
Nov 19, 2014 0.3479 0.3500 0.2950 0.3100 2,832,450 -0.03(-7.46%)
Nov 18, 2014 0.3300 0.3425 0.3123 0.3350 2,311,832 +0.02(+7.42%)
Nov 17, 2014 0.2978 0.3185 0.2876 0.3119 1,707,304 +0.03(+9.42%)
Nov 14, 2014 0.2870 0.3000 0.2670 0.2850 1,797,818 +0.01(+3.26%)
Nov 13, 2014 0.2850 0.2993 0.2760 0.2760 958,941 -0.00(-1.29%)
Nov 12, 2014 0.2900 0.3147 0.2780 0.2796 1,079,654 -0.01(-4.25%)
Nov 11, 2014 0.2830 0.3250 0.2819 0.2920 1,264,674 -0.02(-5.19%)
Nov 10, 2014 0.3000 0.3189 0.2800 0.3080 1,918,469 +0.00(+0.98%)
Nov 07, 2014 0.2700 0.3100 0.2660 0.3050 1,363,028 +0.04(+16.50%)
Nov 06, 2014 0.2600 0.2960 0.2530 0.2618 1,269,788 -0.00(-0.76%)
Nov 05, 2014 0.2650 0.2695 0.2530 0.2638 980,368 -0.00(-0.45%)
Nov 04, 2014 0.2860 0.2880 0.2650 0.2650 694,937 -0.02(-8.11%)
Nov 03, 2014 0.2700 0.2900 0.2616 0.2884 1,514,082 +0.02(+6.81%)
Oct 31, 2014 0.2899 0.2990 0.2600 0.2700 1,701,548 -0.02(-6.90%)
Oct 30, 2014 0.3000 0.3148 0.2810 0.2900 961,884 -0.01(-1.69%)
Oct 29, 2014 0.3000 0.3250 0.2918 0.2950 1,145,003 -0.02(-4.84%)
Oct 28, 2014 0.3100 0.3200 0.2951 0.3100 885,888 -0.00(-0.80%)
Oct 27, 2014 0.3200 0.3200 0.2901 0.3125 1,598,773 -0.01(-2.34%)
Oct 24, 2014 0.3252 0.3490 0.3150 0.3200 922,713 -0.01(-3.85%)
Oct 23, 2014 0.3450 0.3499 0.3190 0.3328 1,289,772 -0.01(-2.15%)
Oct 22, 2014 0.3600 0.3700 0.3400 0.3401 802,282 -0.02(-6.05%)
Oct 21, 2014 0.3890 0.3890 0.3613 0.3620 608,160 -0.01(-2.16%)
Oct 20, 2014 0.3940 0.3982 0.3650 0.3700 776,320 +0.00(+0.00%)
Oct 17, 2014 0.3700 0.3870 0.3651 0.3700 473,614 -0.00(-1.07%)
Oct 16, 2014 0.3800 0.3896 0.3650 0.3740 460,538 -0.01(-1.58%)
Oct 15, 2014 0.3750 0.3879 0.3652 0.3800 614,261 +0.02(+4.11%)
Oct 14, 2014 0.3700 0.3892 0.3650 0.3650 619,592 -0.00(-0.82%)
Oct 13, 2014 0.3800 0.3900 0.3700 0.3680 1,067,930 -0.01(-2.26%)
Oct 10, 2014 0.3800 0.3800 0.3600 0.3765 497,123 -0.00(-0.92%)
Oct 09, 2014 0.3900 0.3900 0.3720 0.3800 1,074,725 -0.01(-2.56%)
Oct 08, 2014 0.3631 0.3940 0.3546 0.3900 2,011,364 +0.02(+5.41%)
Oct 07, 2014 0.3950 0.3950 0.3622 0.3700 1,527,954 -0.03(-7.50%)
Oct 06, 2014 0.4000 0.4000 0.3900 0.4000 989,393 +0.01(+1.83%)
Oct 03, 2014 0.4100 0.4100 0.3900 0.3928 1,563,703 -0.02(-4.31%)
Oct 02, 2014 0.4100 0.4299 0.4100 0.4105 481,861 -0.00(-0.89%)
Oct 01, 2014 0.4121 0.4350 0.4100 0.4142 662,442 -0.00(-0.24%)
Sep 30, 2014 0.4300 0.4366 0.4126 0.4152 512,770 -0.02(-3.64%)
Sep 29, 2014 0.4350 0.4450 0.4300 0.4309 401,730 -0.00(-0.97%)
Sep 26, 2014 0.4350 0.4400 0.4300 0.4351 444,797 -0.00(-0.21%)
Sep 25, 2014 0.4200 0.4460 0.4116 0.4360 925,401 +0.01(+3.07%)
Sep 24, 2014 0.4300 0.4300 0.4054 0.4230 970,915 +0.00(+0.71%)
Sep 23, 2014 0.4380 0.4461 0.4200 0.4200 1,212,251 +0.01(+3.45%)
Sep 22, 2014 0.4500 0.4500 0.4051 0.4060 2,152,598 -0.04(-9.13%)
Sep 19, 2014 0.4688 0.4700 0.4230 0.4468 6,016,355 -0.02(-4.73%)
Sep 18, 2014 0.4800 0.4900 0.4500 0.4690 1,461,049 -0.01(-1.88%)
Sep 17, 2014 0.4970 0.5050 0.4690 0.4780 1,059,025 -0.01(-2.94%)
Sep 16, 2014 0.4800 0.4980 0.4600 0.4925 1,083,391 +0.01(+2.60%)
Sep 15, 2014 0.4800 0.4800 0.4600 0.4800 890,989 +0.02(+4.35%)
Sep 12, 2014 0.4380 0.4800 0.4380 0.4600 863,925 +0.02(+4.52%)
Sep 11, 2014 0.4401 0.4593 0.4388 0.4401 826,856 -0.02(-4.33%)
Sep 10, 2014 0.4400 0.4600 0.4400 0.4600 427,762 +0.01(+2.68%)
Sep 09, 2014 0.4500 0.4500 0.4388 0.4480 664,278 +0.00(+0.31%)
Sep 08, 2014 0.4600 0.4600 0.4401 0.4466 1,096,945 -0.01(-2.91%)
Sep 05, 2014 0.4600 0.4600 0.4400 0.4600 739,881 +0.01(+1.34%)
Sep 04, 2014 0.4715 0.4894 0.4500 0.4539 1,439,811 -0.02(-3.63%)
Sep 03, 2014 0.4832 0.4950 0.4710 0.4710 1,325,165 -0.01(-2.48%)
Sep 02, 2014 0.4850 0.4959 0.4815 0.4830 913,624 +0.00(+0.21%)
Aug 29, 2014 0.4900 0.4820 0.4820 0.4820 1,182,200 -0.01(-1.87%)
Aug 28, 2014 0.5000 0.5075 0.4850 0.4912 690,565 -0.00(-0.87%)
Aug 27, 2014 0.5050 0.5100 0.4954 0.4955 379,132 -0.00(-0.90%)
Aug 26, 2014 0.5120 0.5200 0.5000 0.5000 672,110 -0.00(-0.40%)
Aug 25, 2014 0.4950 0.5182 0.4948 0.5020 323,516 +0.00(+0.40%)
Aug 22, 2014 0.5100 0.5100 0.5000 0.5000 2,277,377 -0.01(-1.96%)
Aug 21, 2014 0.5118 0.5195 0.5050 0.5100 729,239 -0.01(-1.92%)
Aug 20, 2014 0.5217 0.5312 0.5141 0.5200 590,417 -0.01(-0.99%)
Aug 19, 2014 0.5200 0.5379 0.5200 0.5252 158,184 +0.00(+0.40%)
Aug 18, 2014 0.5300 0.5400 0.5230 0.5231 333,860 -0.02(-2.95%)
Aug 15, 2014 0.5200 0.5400 0.5100 0.5390 578,871 +0.01(+1.70%)
Aug 14, 2014 0.5356 0.5553 0.5300 0.5300 262,417 -0.01(-1.03%)
Aug 13, 2014 0.5599 0.5600 0.5355 0.5355 152,167 -0.00(-0.83%)
Aug 12, 2014 0.5680 0.5680 0.5300 0.5400 685,526 -0.01(-2.47%)
Aug 11, 2014 0.5499 0.5599 0.5300 0.5537 276,833 -0.00(-0.32%)
Aug 08, 2014 0.5690 0.5690 0.5338 0.5555 1,061,624 -0.00(-0.50%)
Aug 07, 2014 0.5316 0.5600 0.5316 0.5583 644,063 +0.01(+1.58%)
Aug 06, 2014 0.5600 0.5700 0.5489 0.5496 1,083,189 -0.00(-0.67%)
Aug 05, 2014 0.5100 0.5562 0.5100 0.5533 1,016,880 +0.04(+8.28%)
Aug 04, 2014 0.5425 0.5499 0.5100 0.5110 507,776 -0.04(-7.09%)
Aug 01, 2014 0.5500 0.5599 0.5300 0.5500 677,658 +0.01(+2.02%)
Jul 31, 2014 0.5317 0.5506 0.5222 0.5391 1,171,102 -0.01(-1.44%)
Jul 30, 2014 0.5130 0.5490 0.5118 0.5470 583,110 +0.03(+5.03%)
Jul 29, 2014 0.5125 0.5400 0.5125 0.5208 491,155 -0.00(-0.33%)
Jul 28, 2014 0.5100 0.5400 0.5067 0.5225 892,807 +0.01(+2.45%)
Jul 25, 2014 0.5050 0.5289 0.4930 0.5100 1,308,106 +0.02(+3.03%)
Jul 24, 2014 0.5220 0.5280 0.4851 0.4950 2,521,693 -0.04(-6.60%)
Jul 23, 2014 0.5400 0.5500 0.5271 0.5300 1,279,151 -0.01(-1.96%)
Jul 22, 2014 0.5523 0.5600 0.5340 0.5406 1,163,506 -0.03(-4.99%)
Jul 21, 2014 0.5690 0.5690 0.5400 0.5690 1,156,774 -0.00(-0.09%)
Jul 18, 2014 0.5500 0.5700 0.5421 0.5695 694,951 +0.01(+1.70%)
Jul 17, 2014 0.5600 0.5700 0.5411 0.5600 1,146,940 +0.01(+2.19%)
Jul 16, 2014 0.5600 0.5674 0.5480 0.5480 500,978 +0.00(+0.51%)
Jul 15, 2014 0.5800 0.5800 0.5408 0.5452 1,726,041 -0.04(-7.11%)
Jul 14, 2014 0.5980 0.5980 0.5650 0.5869 1,290,076 -0.01(-2.31%)
Jul 11, 2014 0.5900 0.6240 0.5900 0.6008 2,190,583 +0.02(+3.60%)
Jul 10, 2014 0.5800 0.6149 0.5799 0.5799 2,827,245 +0.02(+2.67%)
Jul 09, 2014 0.5630 0.5852 0.5601 0.5648 1,304,035 -0.01(-0.91%)
Jul 08, 2014 0.5717 0.5900 0.5564 0.5700 1,363,797 +0.00(+0.00%)
Jul 07, 2014 0.5716 0.6000 0.5669 0.5700 798,439 -0.02(-2.56%)
Jul 03, 2014 0.5800 0.5850 0.5850 0.5850 342,700 +0.01(+0.86%)
Jul 02, 2014 0.5799 0.6000 0.5700 0.5800 967,579 +0.01(+2.29%)
Jul 01, 2014 0.5850 0.5999 0.5670 0.5670 598,417 -0.02(-3.90%)
Jun 30, 2014 0.5501 0.6100 0.5420 0.5900 1,162,416 +0.03(+4.68%)
Jun 27, 2014 0.5900 0.5980 0.5501 0.5636 777,158 -0.02(-3.49%)
Jun 26, 2014 0.5977 0.5997 0.5716 0.5840 538,479 -0.01(-2.32%)
Jun 25, 2014 0.6005 0.6150 0.5837 0.5979 1,376,110 -0.01(-1.98%)
Jun 24, 2014 0.6200 0.6400 0.6000 0.6100 1,284,561 -0.01(-1.29%)
Jun 23, 2014 0.5905 0.6235 0.5827 0.6180 986,995 +0.01(+1.31%)
Jun 20, 2014 0.6300 0.6400 0.5915 0.6100 2,042,630 -0.02(-3.02%)
Jun 19, 2014 0.5700 0.6400 0.5700 0.6290 3,436,312 +0.07(+12.32%)
Jun 18, 2014 0.5425 0.5685 0.5421 0.5600 1,107,428 +0.02(+3.30%)
Jun 17, 2014 0.5450 0.5600 0.5400 0.5421 702,915 +0.00(+0.39%)
Jun 16, 2014 0.5620 0.5899 0.5400 0.5400 1,371,580 -0.05(-8.47%)
Jun 13, 2014 0.5602 0.5900 0.5564 0.5900 1,337,675 +0.03(+5.36%)
Jun 12, 2014 0.5200 0.5700 0.5200 0.5600 2,262,954 +0.04(+7.69%)
Jun 11, 2014 0.5130 0.5400 0.5100 0.5200 779,466 +0.00(+0.00%)
Jun 10, 2014 0.4930 0.5299 0.4930 0.5200 606,536 +0.02(+4.00%)
Jun 06, 2014 0.5000 0.5070 0.4760 0.5000 773,834 +0.00(+0.00%)
Jun 05, 2014 0.4800 0.5100 0.4731 0.5000 999,435 +0.03(+6.38%)
Jun 04, 2014 0.4811 0.4828 0.4700 0.4700 658,496 -0.01(-2.08%)
Jun 03, 2014 0.4995 0.4995 0.4800 0.4800 558,593 -0.01(-2.04%)
Jun 02, 2014 0.4805 0.4995 0.4805 0.4900 562,175 +0.01(+2.08%)
May 30, 2014 0.4800 0.4949 0.4800 0.4800 554,883 -0.01(-1.15%)
May 29, 2014 0.4845 0.5000 0.4800 0.4856 494,200 +0.00(+0.23%)
May 28, 2014 0.4700 0.5100 0.4600 0.4845 1,664,284 +0.00(+0.94%)
May 27, 2014 0.4900 0.4944 0.4617 0.4800 1,524,924 -0.01(-2.28%)
May 23, 2014 0.5100 0.4912 0.4912 0.4912 565,800 -0.01(-2.21%)
May 22, 2014 0.5145 0.5200 0.5000 0.5023 407,627 -0.01(-1.51%)
May 21, 2014 0.5010 0.5145 0.4951 0.5100 1,236,762 +0.00(+0.00%)
May 20, 2014 0.5116 0.5248 0.5055 0.5100 482,131 +0.00(+0.00%)
May 19, 2014 0.5100 0.5298 0.5100 0.5100 669,476 -0.00(-0.41%)
May 16, 2014 0.5600 0.5600 0.5040 0.5121 1,002,489 -0.04(-6.89%)
May 15, 2014 0.5500 0.5650 0.5400 0.5500 506,664 +0.00(+0.00%)
May 14, 2014 0.5500 0.5590 0.5350 0.5500 796,627 +0.01(+1.29%)
May 13, 2014 0.5700 0.5880 0.5335 0.5430 1,186,577 -0.03(-4.74%)
May 12, 2014 0.5900 0.6000 0.5700 0.5700 856,687 -0.01(-2.33%)
May 09, 2014 0.5932 0.6000 0.5820 0.5836 842,944 -0.01(-1.08%)
May 08, 2014 0.6000 0.6363 0.5900 0.5900 593,138 +0.00(+0.00%)
May 07, 2014 0.6100 0.6100 0.5900 0.5900 725,946 -0.03(-5.40%)
May 06, 2014 0.6300 0.6378 0.6068 0.6237 543,902 +0.00(+0.11%)
May 05, 2014 0.6400 0.6438 0.6136 0.6230 590,167 +0.01(+1.14%)
May 02, 2014 0.6100 0.6300 0.5981 0.6160 654,797 +0.01(+0.98%)
May 01, 2014 0.5800 0.6100 0.5800 0.6100 664,556 +0.04(+6.83%)
Apr 30, 2014 0.6102 0.6200 0.5710 0.5710 724,789 -0.04(-6.39%)
Apr 29, 2014 0.6000 0.6197 0.6000 0.6100 296,424 +0.01(+1.67%)
Apr 28, 2014 0.6078 0.6097 0.5950 0.6000 1,034,433 -0.01(-1.77%)
Apr 25, 2014 0.6120 0.6280 0.6050 0.6108 850,517 +0.00(+0.54%)
Apr 24, 2014 0.6100 0.6298 0.6052 0.6075 745,790 -0.02(-2.82%)
Apr 23, 2014 0.6100 0.6300 0.6030 0.6251 993,357 +0.02(+2.48%)
Apr 22, 2014 0.5950 0.6180 0.5836 0.6100 984,022 +0.01(+1.67%)
Apr 21, 2014 0.6120 0.6385 0.5860 0.6000 1,570,792 -0.01(-1.15%)
Apr 17, 2014 0.6300 0.6070 0.6070 0.6070 745,700 -0.02(-3.24%)
Apr 16, 2014 0.5951 0.6700 0.5926 0.6273 2,743,244 +0.02(+2.84%)
Apr 15, 2014 0.6000 0.6250 0.5911 0.6100 2,298,290 -0.03(-4.69%)
Apr 14, 2014 0.6700 0.6946 0.6400 0.6400 943,706 -0.04(-5.20%)
Apr 11, 2014 0.7000 0.7300 0.6750 0.6751 1,003,772 -0.00(-0.72%)
Apr 10, 2014 0.6950 0.7350 0.6800 0.6800 1,775,677 -0.02(-2.86%)
Apr 09, 2014 0.6700 0.7082 0.6618 0.7000 2,284,912 +0.02(+3.46%)
Apr 08, 2014 0.6700 0.6892 0.6551 0.6766 1,578,084 +0.02(+2.52%)
Apr 07, 2014 0.6200 0.6600 0.6120 0.6600 2,325,809 +0.05(+7.84%)
Apr 04, 2014 0.6385 0.6400 0.6100 0.6120 1,622,694 -0.02(-2.78%)
Apr 03, 2014 0.6100 0.6296 0.6100 0.6295 1,275,485 +0.02(+3.20%)
Apr 02, 2014 0.6250 0.6299 0.6000 0.6100 1,277,210 +0.01(+2.01%)
Apr 01, 2014 0.6200 0.6284 0.5800 0.5980 1,760,415 -0.01(-0.99%)
Mar 31, 2014 0.6400 0.6400 0.5936 0.6040 1,279,364 -0.03(-4.13%)
Mar 28, 2014 0.6398 0.6483 0.5936 0.6300 1,462,103 +0.01(+2.12%)
Mar 27, 2014 0.6300 0.6448 0.5900 0.6169 2,072,767 -0.01(-1.61%)
Mar 26, 2014 0.6400 0.6560 0.6270 0.6270 2,077,878 -0.02(-3.39%)
Mar 25, 2014 0.5999 0.6490 0.5900 0.6490 3,181,966 +0.07(+11.51%)
Mar 24, 2014 0.6000 0.6139 0.5650 0.5820 3,191,481 -0.02(-2.61%)
Mar 21, 2014 0.6800 0.7300 0.5976 0.5976 16,668,694 -0.08(-11.60%)
Mar 20, 2014 0.6500 0.6760 0.6012 0.6760 3,608,629 +0.01(+0.90%)
Mar 19, 2014 0.7000 0.7050 0.6500 0.6700 5,375,239 -0.04(-5.63%)
Mar 18, 2014 0.7300 0.7300 0.7031 0.7100 2,871,332 -0.03(-4.60%)
Mar 17, 2014 0.7600 0.7740 0.7319 0.7442 3,700,680 -0.04(-4.59%)
Mar 14, 2014 0.8100 0.8292 0.7536 0.7800 2,755,732 +0.00(+0.00%)
Mar 13, 2014 0.7877 0.8187 0.7618 0.7800 2,647,855 +0.02(+2.63%)
Mar 12, 2014 0.7430 0.7800 0.7430 0.7600 1,886,052 +0.04(+5.56%)
Mar 11, 2014 0.7670 0.7900 0.7200 0.7200 3,710,873 -0.06(-7.69%)
Mar 10, 2014 0.8100 0.8348 0.7500 0.7800 2,132,952 -0.03(-4.29%)
Mar 07, 2014 0.8540 0.8591 0.8025 0.8150 2,493,081 -0.04(-4.68%)
Mar 06, 2014 0.8300 0.8860 0.8241 0.8550 4,178,389 +0.05(+6.77%)
Mar 05, 2014 0.7700 0.8320 0.7650 0.8008 2,701,667 +0.03(+4.00%)
Mar 04, 2014 0.7400 0.7758 0.7300 0.7700 1,477,999 -0.01(-1.28%)
Mar 03, 2014 0.7400 0.7984 0.7400 0.7800 2,538,937 +0.06(+8.33%)
Feb 28, 2014 0.7400 0.7600 0.7200 0.7200 1,261,310 -0.01(-1.37%)
Feb 27, 2014 0.7490 0.7800 0.7200 0.7300 1,832,025 -0.02(-2.67%)
Feb 26, 2014 0.7680 0.7700 0.7193 0.7500 1,560,423 -0.01(-1.32%)
Feb 25, 2014 0.7800 0.7800 0.7555 0.7600 1,243,498 -0.02(-2.56%)
Feb 24, 2014 0.7906 0.7984 0.7660 0.7800 1,694,555 +0.01(+1.30%)
Feb 21, 2014 0.8100 0.8190 0.7500 0.7700 1,542,272 -0.03(-3.75%)
Feb 20, 2014 0.7300 0.8100 0.6600 0.8000 3,580,884 +0.07(+9.59%)
Feb 19, 2014 0.8090 0.8099 0.7200 0.7300 3,216,690 -0.08(-9.85%)
Feb 18, 2014 0.8200 0.8400 0.7830 0.8098 2,987,770 -0.00(-0.02%)
Feb 14, 2014 0.7800 0.8100 0.8100 0.8100 4,384,000 +0.06(+8.00%)
Feb 13, 2014 0.7000 0.7500 0.6923 0.7500 2,400,342 +0.04(+5.63%)
Feb 12, 2014 0.7550 0.7550 0.6900 0.7100 1,879,978 -0.03(-3.92%)
Feb 11, 2014 0.6994 0.7480 0.6900 0.7390 4,943,662 +0.06(+8.68%)
Feb 10, 2014 0.6600 0.6820 0.6549 0.6800 3,576,663 +0.05(+7.94%)
Feb 07, 2014 0.6000 0.6500 0.6000 0.6300 1,314,560 -0.00(-0.41%)
Feb 06, 2014 0.6500 0.6549 0.5800 0.6326 1,973,077 -0.01(-1.16%)
Feb 05, 2014 0.6699 0.6800 0.6400 0.6400 1,693,534 -0.01(-1.54%)
Feb 04, 2014 0.6399 0.6500 0.6150 0.6500 1,649,532 -0.01(-1.52%)
Feb 03, 2014 0.6299 0.6798 0.6250 0.6600 1,779,158 +0.05(+8.20%)
Jan 31, 2014 0.6751 0.6813 0.6100 0.6100 1,543,584 -0.06(-8.96%)
Jan 30, 2014 0.6400 0.6800 0.6250 0.6700 1,255,971 -0.02(-2.19%)
Jan 29, 2014 0.6726 0.6992 0.6500 0.6850 4,158,728 +0.06(+9.37%)
Jan 28, 2014 0.6190 0.6337 0.5920 0.6263 1,877,537 +0.03(+5.87%)
Jan 27, 2014 0.6800 0.6900 0.5760 0.5916 2,924,187 -0.10(-14.76%)
Jan 24, 2014 0.7200 0.7600 0.6300 0.6940 3,931,060 -0.03(-3.61%)
Jan 23, 2014 0.6750 0.7388 0.6750 0.7200 3,793,127 +0.05(+7.96%)
Jan 22, 2014 0.6500 0.6670 0.6155 0.6669 3,981,999 +0.00(+0.00%)
Jan 21, 2014 0.5540 0.6900 0.5400 0.6669 7,323,206 +0.14(+25.43%)
Jan 17, 2014 0.5300 0.5317 0.5317 0.5317 2,838,700 +0.03(+6.34%)
Jan 16, 2014 0.5169 0.5198 0.4912 0.5000 853,478 +0.01(+1.58%)
Jan 15, 2014 0.4999 0.5000 0.4761 0.4922 1,257,657 -0.01(-1.54%)
Jan 14, 2014 0.5020 0.5339 0.4959 0.4999 2,095,120 -0.00(-0.16%)
Jan 13, 2014 0.5200 0.5236 0.4900 0.5007 2,311,796 +0.01(+1.81%)
Jan 10, 2014 0.4700 0.5054 0.4700 0.4918 1,922,398 +0.02(+5.29%)
Jan 09, 2014 0.5220 0.5220 0.4660 0.4671 2,748,385 -0.05(-10.17%)
Jan 08, 2014 0.5100 0.5271 0.5000 0.5200 2,184,903 +0.01(+1.96%)
Jan 07, 2014 0.5300 0.5300 0.5052 0.5100 3,204,113 -0.02(-3.77%)
Jan 06, 2014 0.5200 0.5391 0.5118 0.5300 2,508,805 +0.02(+4.91%)
Jan 03, 2014 0.5000 0.5241 0.4910 0.5052 2,406,025 +0.02(+3.10%)
Jan 02, 2014 0.4800 0.4995 0.4700 0.4900 4,228,418 +0.05(+11.36%)
Dec 31, 2013 0.4500 0.4400 0.4400 0.4400 3,664,600 -0.01(-2.22%)
Dec 30, 2013 0.4400 0.4579 0.4311 0.4500 2,540,998 +0.02(+4.65%)
Dec 27, 2013 0.4400 0.4495 0.4277 0.4300 1,313,430 -0.01(-2.27%)
Dec 26, 2013 0.4300 0.4458 0.4225 0.4400 1,603,653 +0.02(+4.76%)
Dec 24, 2013 0.4190 0.4230 0.4070 0.4200 1,315,965 +0.02(+4.48%)
Dec 23, 2013 0.4110 0.4200 0.4000 0.4020 2,133,471 +0.01(+2.06%)
Dec 20, 2013 0.4389 0.4389 0.3939 0.3939 5,080,192 -0.04(-8.82%)
Dec 19, 2013 0.4400 0.4489 0.4300 0.4320 2,438,525 -0.01(-1.84%)
Dec 18, 2013 0.4530 0.4695 0.4401 0.4401 1,453,628 -0.01(-2.85%)
Dec 17, 2013 0.4500 0.4600 0.4500 0.4530 665,826 +0.01(+1.34%)
Dec 16, 2013 0.4600 0.4729 0.4452 0.4470 1,298,423 -0.00(-0.67%)
Dec 13, 2013 0.4600 0.4750 0.4500 0.4500 945,634 -0.02(-4.98%)
Dec 12, 2013 0.4500 0.4736 0.4356 0.4736 1,199,735 +0.02(+4.50%)
Dec 11, 2013 0.4839 0.4888 0.4520 0.4532 1,408,458 -0.02(-4.02%)
Dec 10, 2013 0.4930 0.4930 0.4617 0.4722 2,264,209 +0.00(+0.47%)
Dec 09, 2013 0.4403 0.4700 0.4403 0.4700 1,385,313 +0.01(+2.17%)
Dec 06, 2013 0.4500 0.4600 0.4400 0.4600 911,138 +0.02(+4.55%)
Dec 05, 2013 0.4501 0.4700 0.4400 0.4400 960,203 -0.02(-4.82%)
Dec 04, 2013 0.4487 0.4685 0.4400 0.4623 1,769,126 +0.02(+5.07%)
Dec 03, 2013 0.4300 0.4593 0.4250 0.4400 1,677,840 -0.00(-1.08%)
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.