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

Harte Gold Corp (OP: HRTFF )

0.0020 UNCHANGED
Last Price Updated: 3:43 PM EST, Feb 8, 2023 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, 2020 0.0840 0.0848 0.0810 0.0810 43,724 +0.00(+0.00%)
Apr 29, 2020 0.0820 0.0879 0.0810 0.0810 15,914 -0.01(-6.36%)
Apr 28, 2020 0.0846 0.0910 0.0825 0.0865 39,780 +0.00(+1.29%)
Apr 27, 2020 0.0732 0.0870 0.0710 0.0854 58,030 +0.01(+9.07%)
Apr 24, 2020 0.0844 0.0907 0.0766 0.0783 16,400 -0.01(-10.21%)
Apr 23, 2020 0.0828 0.0872 0.0800 0.0872 30,564 +0.00(+5.31%)
Apr 22, 2020 0.0825 0.0867 0.0750 0.0828 71,784 +0.00(+0.24%)
Apr 21, 2020 0.0799 0.0826 0.0724 0.0826 220,161 +0.00(+0.49%)
Apr 20, 2020 0.0842 0.0850 0.0766 0.0822 152,590 -0.00(-2.72%)
Apr 17, 2020 0.0845 0.0870 0.0803 0.0845 106,500 -0.00(-0.59%)
Apr 16, 2020 0.0850 0.0850 0.0850 0.0850 3,500 +0.00(+5.20%)
Apr 15, 2020 0.0770 0.0825 0.0766 0.0808 29,176 -0.01(-6.91%)
Apr 14, 2020 0.0812 0.0887 0.0812 0.0868 24,161 +0.01(+6.90%)
Apr 13, 2020 0.0810 0.0876 0.0790 0.0812 26,532 -0.00(-3.10%)
Apr 09, 2020 0.0732 0.0838 0.0670 0.0838 43,300 +0.01(+18.03%)
Apr 08, 2020 0.0650 0.0710 0.0637 0.0710 36,310 +0.01(+13.06%)
Apr 07, 2020 0.0617 0.0694 0.0600 0.0628 733,800 -0.01(-8.85%)
Apr 06, 2020 0.0775 0.0775 0.0645 0.0689 39,701 +0.00(+6.66%)
Apr 03, 2020 0.0670 0.0675 0.0600 0.0646 47,300 -0.00(-0.92%)
Apr 02, 2020 0.0600 0.0679 0.0600 0.0652 112,200 -0.00(-6.05%)
Apr 01, 2020 0.0650 0.0710 0.0627 0.0694 64,248 +0.01(+10.33%)
Mar 31, 2020 0.0790 0.0790 0.0600 0.0629 153,390 -0.01(-11.41%)
Mar 30, 2020 0.0710 0.0756 0.0690 0.0710 56,005 +0.00(+0.71%)
Mar 27, 2020 0.0770 0.0770 0.0705 0.0705 21,300 -0.01(-12.75%)
Mar 26, 2020 0.0769 0.0808 0.0700 0.0808 95,250 +0.00(+1.00%)
Mar 25, 2020 0.0686 0.0849 0.0686 0.0800 129,410 +0.01(+9.74%)
Mar 24, 2020 0.0650 0.0847 0.0650 0.0729 156,250 +0.01(+15.53%)
Mar 23, 2020 0.0650 0.0679 0.0570 0.0631 91,169 -0.00(-5.26%)
Mar 20, 2020 0.0610 0.0688 0.0600 0.0666 52,600 +0.01(+11.00%)
Mar 19, 2020 0.0579 0.0600 0.0550 0.0600 130,800 +0.00(+0.00%)
Mar 18, 2020 0.0569 0.0664 0.0569 0.0600 31,441 +0.00(+3.45%)
Mar 17, 2020 0.0620 0.0687 0.0553 0.0580 50,908 -0.00(-6.30%)
Mar 16, 2020 0.0539 0.0650 0.0535 0.0619 49,500 -0.00(-7.20%)
Mar 13, 2020 0.0641 0.0700 0.0596 0.0667 106,800 -0.00(-4.71%)
Mar 12, 2020 0.0750 0.0780 0.0631 0.0700 124,750 -0.01(-10.49%)
Mar 11, 2020 0.0789 0.0830 0.0750 0.0782 35,464 -0.00(-2.25%)
Mar 10, 2020 0.0779 0.0896 0.0749 0.0800 177,335 -0.00(-2.91%)
Mar 09, 2020 0.0900 0.0900 0.0700 0.0824 96,175 -0.01(-9.85%)
Mar 06, 2020 0.0900 0.0950 0.0900 0.0914 15,500 +0.00(+1.56%)
Mar 05, 2020 0.0900 0.0950 0.0870 0.0900 152,817 -0.01(-11.68%)
Mar 04, 2020 0.0854 0.1019 0.0854 0.1019 6,500 +0.01(+7.26%)
Mar 03, 2020 0.0950 0.1033 0.0920 0.0950 30,315 -0.01(-7.14%)
Mar 02, 2020 0.0928 0.1023 0.0901 0.1023 22,621 +0.01(+7.57%)
Feb 28, 2020 0.0850 0.0951 0.0765 0.0951 966,500 -0.00(-0.11%)
Feb 27, 2020 0.0970 0.0990 0.0879 0.0952 34,574 -0.00(-4.42%)
Feb 26, 2020 0.0960 0.1034 0.0950 0.0996 93,850 -0.00(-0.40%)
Feb 25, 2020 0.1040 0.1040 0.0965 0.1000 67,548 -0.01(-6.63%)
Feb 24, 2020 0.1075 0.1075 0.0968 0.1071 65,441 -0.00(-1.56%)
Feb 21, 2020 0.1001 0.1100 0.1000 0.1088 29,000 +0.01(+5.22%)
Feb 20, 2020 0.0900 0.1075 0.0900 0.1034 105,901 +0.00(+1.17%)
Feb 19, 2020 0.1000 0.1049 0.0782 0.1022 350,814 -0.00(-4.31%)
Feb 18, 2020 0.1071 0.1112 0.1019 0.1068 260,419 -0.01(-4.81%)
Feb 14, 2020 0.1051 0.1122 0.1051 0.1122 16,700 -0.00(-2.52%)
Feb 13, 2020 0.1140 0.1151 0.1082 0.1151 26,765 +0.00(+0.00%)
Feb 12, 2020 0.1200 0.1200 0.1115 0.1151 15,000 -0.00(-4.08%)
Feb 11, 2020 0.1185 0.1209 0.1113 0.1200 33,550 +0.01(+5.63%)
Feb 10, 2020 0.1151 0.1300 0.1136 0.1136 44,500 -0.01(-9.84%)
Feb 07, 2020 0.1230 0.1260 0.1200 0.1260 10,000 +0.00(+4.05%)
Feb 06, 2020 0.1253 0.1261 0.1164 0.1211 29,066 -0.00(-3.89%)
Feb 05, 2020 0.1216 0.1260 0.1111 0.1260 18,309 -0.00(-0.32%)
Feb 04, 2020 0.1212 0.1299 0.1199 0.1264 12,832 +0.00(+0.56%)
Feb 03, 2020 0.1241 0.1299 0.1211 0.1257 14,250 +0.00(+2.11%)
Jan 31, 2020 0.1185 0.1245 0.1185 0.1231 49,000 +0.01(+6.58%)
Jan 30, 2020 0.1155 0.1200 0.1080 0.1155 25,900 +0.00(+1.58%)
Jan 29, 2020 0.1060 0.1168 0.1060 0.1137 25,700 +0.01(+8.18%)
Jan 28, 2020 0.1122 0.1162 0.1051 0.1051 61,907 -0.01(-6.33%)
Jan 27, 2020 0.1200 0.1271 0.1122 0.1122 165,441 -0.01(-4.92%)
Jan 24, 2020 0.1200 0.1200 0.1102 0.1180 92,600 -0.00(-1.42%)
Jan 23, 2020 0.1100 0.1200 0.1100 0.1197 136,008 -0.00(-2.13%)
Jan 22, 2020 0.1200 0.1260 0.1160 0.1223 214,336 -0.00(-2.16%)
Jan 21, 2020 0.1110 0.1277 0.1110 0.1250 391,628 -0.01(-5.87%)
Jan 17, 2020 0.1220 0.1336 0.1220 0.1328 118,700 +0.01(+5.90%)
Jan 16, 2020 0.1398 0.1398 0.1254 0.1254 17,951 -0.01(-10.30%)
Jan 15, 2020 0.1359 0.1398 0.1292 0.1398 237,500 +0.01(+5.11%)
Jan 14, 2020 0.1270 0.1367 0.1270 0.1330 65,600 -0.00(-3.27%)
Jan 13, 2020 0.1350 0.1400 0.1340 0.1375 49,951 +0.00(+1.85%)
Jan 10, 2020 0.1262 0.1350 0.1262 0.1350 75,800 +0.00(+2.20%)
Jan 09, 2020 0.1300 0.1388 0.1231 0.1321 34,420 +0.01(+10.08%)
Jan 08, 2020 0.1230 0.1240 0.1200 0.1200 19,625 -0.00(-1.88%)
Jan 07, 2020 0.1113 0.1241 0.1110 0.1223 35,900 +0.01(+5.80%)
Jan 06, 2020 0.1174 0.1249 0.1122 0.1156 35,000 -0.01(-5.63%)
Jan 03, 2020 0.1281 0.1281 0.1120 0.1225 50,000 -0.00(-2.00%)
Jan 02, 2020 0.1200 0.1291 0.1200 0.1250 405,362 +0.00(+0.56%)
Dec 31, 2019 0.1250 0.1283 0.1101 0.1243 251,400 -0.00(-0.56%)
Dec 30, 2019 0.1250 0.1300 0.1250 0.1250 143,700 -0.01(-3.85%)
Dec 27, 2019 0.1325 0.1327 0.1250 0.1300 60,100 -0.01(-7.74%)
Dec 26, 2019 0.1300 0.1409 0.1266 0.1409 116,583 +0.01(+8.38%)
Dec 24, 2019 0.1100 0.1343 0.1100 0.1300 44,200 +0.02(+15.04%)
Dec 23, 2019 0.1113 0.1200 0.1025 0.1130 49,998 +0.01(+10.03%)
Dec 20, 2019 0.1020 0.1100 0.0952 0.1027 28,600 +0.00(+0.88%)
Dec 19, 2019 0.1000 0.1018 0.0978 0.1018 111,232 +0.01(+6.26%)
Dec 18, 2019 0.0975 0.0975 0.0950 0.0958 26,000 +0.00(+0.84%)
Dec 17, 2019 0.0950 0.1000 0.0900 0.0950 176,863 +0.00(+0.00%)
Dec 16, 2019 0.1000 0.1004 0.0900 0.0950 876,136 -0.01(-5.00%)
Dec 13, 2019 0.0987 0.1000 0.0953 0.1000 12,400 +0.01(+6.38%)
Dec 12, 2019 0.0921 0.1000 0.0900 0.0940 125,390 -0.01(-6.00%)
Dec 11, 2019 0.1000 0.1000 0.0862 0.1000 47,117 +0.00(+1.63%)
Dec 10, 2019 0.1000 0.1000 0.0950 0.0984 157,082 +0.00(+0.51%)
Dec 09, 2019 0.0910 0.0979 0.0889 0.0979 143,476 +0.00(+4.71%)
Dec 06, 2019 0.0870 0.0960 0.0870 0.0935 172,300 +0.00(+3.89%)
Dec 05, 2019 0.0900 0.1005 0.0900 0.0900 173,500 -0.00(-2.17%)
Dec 04, 2019 0.0988 0.0988 0.0896 0.0920 834,915 -0.01(-5.35%)
Dec 03, 2019 0.1228 0.1360 0.0887 0.0972 398,750 -0.04(-28.95%)
Dec 02, 2019 0.1555 0.1555 0.1200 0.1368 225,928 +0.01(+11.67%)
Nov 29, 2019 0.0964 0.1409 0.0951 0.1225 415,600 +0.05(+65.32%)
Nov 27, 2019 0.0713 0.0828 0.0711 0.0741 258,600 +0.00(+4.22%)
Nov 26, 2019 0.0701 0.0730 0.0701 0.0711 263,058 +0.00(+1.43%)
Nov 25, 2019 0.0700 0.0807 0.0700 0.0701 756,571 -0.00(-3.31%)
Nov 22, 2019 0.0772 0.0804 0.0671 0.0725 423,800 -0.00(-5.60%)
Nov 21, 2019 0.0750 0.0768 0.0600 0.0768 279,294 +0.00(+0.00%)
Nov 20, 2019 0.0940 0.0940 0.0668 0.0768 307,634 -0.01(-14.67%)
Nov 19, 2019 0.0900 0.0929 0.0820 0.0900 221,360 -0.00(-1.10%)
Nov 18, 2019 0.0890 0.0972 0.0890 0.0910 42,328 -0.00(-4.21%)
Nov 15, 2019 0.0925 0.1000 0.0857 0.0950 220,100 -0.01(-6.77%)
Nov 14, 2019 0.1034 0.1034 0.1002 0.1019 15,900 -0.00(-1.55%)
Nov 13, 2019 0.0969 0.1035 0.0969 0.1035 591,241 +0.00(+4.65%)
Nov 12, 2019 0.1000 0.1000 0.0989 0.0989 318,029 -0.00(-1.10%)
Nov 11, 2019 0.1100 0.1100 0.0950 0.1000 69,540 -0.00(-4.76%)
Nov 08, 2019 0.0950 0.1071 0.0950 0.1050 57,200 +0.01(+12.90%)
Nov 07, 2019 0.1091 0.1100 0.0857 0.0930 258,098 -0.02(-14.13%)
Nov 06, 2019 0.1120 0.1199 0.1083 0.1083 98,420 -0.01(-9.14%)
Nov 05, 2019 0.1293 0.1390 0.1121 0.1192 136,375 -0.01(-8.66%)
Nov 04, 2019 0.1000 0.1309 0.0938 0.1305 806,470 -0.04(-24.44%)
Nov 01, 2019 0.1808 0.1840 0.1701 0.1727 85,800 +0.00(+2.25%)
Oct 31, 2019 0.1750 0.1750 0.1679 0.1689 50,200 -0.01(-5.22%)
Oct 30, 2019 0.1745 0.1782 0.1700 0.1782 6,800 -0.00(-0.45%)
Oct 29, 2019 0.1779 0.1800 0.1741 0.1790 144,700 +0.00(+2.29%)
Oct 28, 2019 0.1774 0.1774 0.1743 0.1750 48,600 +0.00(+0.00%)
Oct 25, 2019 0.1800 0.1800 0.1750 0.1750 6,100 -0.00(-2.72%)
Oct 24, 2019 0.1800 0.1800 0.1799 0.1799 14,000 +0.00(+2.51%)
Oct 23, 2019 0.1777 0.1777 0.1755 0.1755 7,849 +0.00(+0.00%)
Oct 22, 2019 0.1800 0.1804 0.1750 0.1755 40,332 -0.00(-2.50%)
Oct 21, 2019 0.1815 0.1815 0.1750 0.1800 12,450 -0.00(-2.60%)
Oct 18, 2019 0.1812 0.1848 0.1811 0.1848 23,400 +0.01(+4.00%)
Oct 17, 2019 0.1840 0.1892 0.1777 0.1777 41,000 +0.00(+0.28%)
Oct 16, 2019 0.1772 0.1772 0.1772 0.1772 5,000 +0.00(+0.51%)
Oct 15, 2019 0.1763 0.1876 0.1763 0.1763 10,605 -0.02(-11.85%)
Oct 14, 2019 0.1950 0.2000 0.1750 0.2000 5,700 +0.02(+13.31%)
Oct 11, 2019 0.1820 0.1866 0.1761 0.1765 13,500 -0.01(-6.96%)
Oct 10, 2019 0.1852 0.1910 0.1821 0.1897 162,400 +0.00(+0.90%)
Oct 08, 2019 0.1880 0.1880 0.1880 0 +0.00(+2.17%)
Oct 07, 2019 0.1930 0.1930 0.1826 0.1840 11,100 -0.01(-5.15%)
Oct 03, 2019 0.1940 0.1940 0.1940 0 -0.00(-1.77%)
Oct 02, 2019 0.1975 0.1975 0.1950 0.1975 51,700 +0.02(+9.72%)
Oct 01, 2019 0.1750 0.1800 0.1750 0.1800 40,500 -0.01(-5.26%)
Sep 30, 2019 0.1850 0.1900 0.1750 0.1900 89,050 +0.00(+2.65%)
Sep 27, 2019 0.1820 0.1948 0.1800 0.1851 49,000 +0.00(+1.31%)
Sep 26, 2019 0.1900 0.1969 0.1827 0.1827 36,820 -0.01(-4.74%)
Sep 25, 2019 0.1950 0.1970 0.1806 0.1918 20,675 -0.01(-3.13%)
Sep 24, 2019 0.2000 0.2000 0.1900 0.1980 74,464 -0.01(-2.65%)
Sep 23, 2019 0.1943 0.2051 0.1936 0.2034 63,400 +0.00(+2.01%)
Sep 20, 2019 0.2000 0.2060 0.1988 0.1994 597,200 -0.01(-4.87%)
Sep 18, 2019 0.2096 0.2096 0.2096 0 +0.00(+1.55%)
Sep 17, 2019 0.2025 0.2064 0.2000 0.2064 27,800 -0.00(-1.99%)
Sep 16, 2019 0.2049 0.2106 0.2006 0.2106 61,700 +0.00(+0.29%)
Sep 13, 2019 0.2135 0.2149 0.2100 0.2100 40,000 -0.00(-1.18%)
Sep 12, 2019 0.2100 0.2169 0.2100 0.2125 28,264 +0.00(+1.14%)
Sep 11, 2019 0.2200 0.2200 0.2001 0.2101 72,500 -0.01(-5.70%)
Sep 10, 2019 0.2113 0.2259 0.2113 0.2228 25,945 +0.01(+4.80%)
Sep 09, 2019 0.2300 0.2300 0.2112 0.2126 91,855 -0.02(-7.57%)
Sep 06, 2019 0.2359 0.2400 0.2300 0.2300 119,500 -0.00(-2.00%)
Sep 05, 2019 0.2367 0.2419 0.2242 0.2347 138,969 -0.00(-1.39%)
Sep 04, 2019 0.2274 0.2380 0.2274 0.2380 76,200 +0.01(+6.68%)
Sep 03, 2019 0.2205 0.2300 0.2205 0.2231 294,200 +0.00(+0.72%)
Aug 30, 2019 0.2200 0.2274 0.2130 0.2215 106,000 +0.01(+4.28%)
Aug 29, 2019 0.2198 0.2247 0.2075 0.2124 347,750 -0.04(-15.01%)
Aug 28, 2019 0.2394 0.2583 0.2394 0.2499 59,300 +0.00(+1.34%)
Aug 27, 2019 0.2361 0.2504 0.2304 0.2466 195,897 +0.02(+8.54%)
Aug 26, 2019 0.2120 0.2522 0.2071 0.2272 143,625 +0.02(+11.43%)
Aug 23, 2019 0.1930 0.2100 0.1930 0.2039 57,800 -0.00(-1.97%)
Aug 22, 2019 0.2000 0.2080 0.2000 0.2080 54,092 +0.01(+3.59%)
Aug 21, 2019 0.2061 0.2106 0.1977 0.2008 41,380 -0.01(-5.28%)
Aug 20, 2019 0.2102 0.2123 0.2089 0.2120 90,392 +0.00(+0.95%)
Aug 19, 2019 0.2030 0.2168 0.1985 0.2100 222,705 -0.00(-2.19%)
Aug 16, 2019 0.2100 0.2170 0.2010 0.2147 300,600 +0.01(+3.52%)
Aug 15, 2019 0.2045 0.2120 0.1990 0.2074 496,485 -0.00(-1.19%)
Aug 14, 2019 0.2050 0.2100 0.1998 0.2099 142,688 +0.00(+2.09%)
Aug 13, 2019 0.2000 0.2062 0.2000 0.2056 23,726 -0.00(-0.72%)
Aug 12, 2019 0.2100 0.2100 0.2000 0.2071 31,733 -0.00(-1.24%)
Aug 09, 2019 0.2062 0.2099 0.2022 0.2097 34,600 +0.01(+3.56%)
Aug 08, 2019 0.2000 0.2025 0.2000 0.2025 42,340 +0.00(+1.25%)
Aug 07, 2019 0.1900 0.2000 0.1900 0.2000 66,410 +0.01(+5.32%)
Aug 06, 2019 0.1900 0.1900 0.1849 0.1899 265,672 +0.00(+2.10%)
Aug 05, 2019 0.1899 0.1918 0.1850 0.1860 298,800 +0.00(+0.65%)
Aug 02, 2019 0.1800 0.1864 0.1736 0.1848 55,300 +0.00(+2.67%)
Aug 01, 2019 0.1776 0.1828 0.1700 0.1800 157,593 -0.00(-2.17%)
Jul 31, 2019 0.1723 0.1885 0.1723 0.1840 165,279 +0.00(+2.28%)
Jul 30, 2019 0.1731 0.1844 0.1731 0.1799 22,548 -0.00(-0.61%)
Jul 29, 2019 0.1813 0.1850 0.1710 0.1810 52,485 +0.00(+0.06%)
Jul 26, 2019 0.1721 0.1829 0.1721 0.1809 375,800 +0.01(+3.37%)
Jul 25, 2019 0.1800 0.1820 0.1750 0.1750 314,121 -0.01(-2.78%)
Jul 24, 2019 0.1850 0.1850 0.1752 0.1800 796,651 -0.00(-2.49%)
Jul 23, 2019 0.1827 0.1878 0.1751 0.1846 27,693 +0.01(+4.23%)
Jul 22, 2019 0.1970 0.1970 0.1771 0.1771 459,370 -0.00(-1.61%)
Jul 19, 2019 0.1800 0.1800 0.1780 0.1800 432,800 +0.00(+0.00%)
Jul 18, 2019 0.1900 0.1900 0.1751 0.1800 1,363,319 -0.01(-5.26%)
Jul 17, 2019 0.1915 0.1990 0.1890 0.1900 1,331,387 -0.01(-3.94%)
Jul 16, 2019 0.1999 0.1999 0.1929 0.1978 70,615 -0.01(-3.42%)
Jul 15, 2019 0.1997 0.2048 0.1945 0.2048 11,911 +0.01(+5.30%)
Jul 12, 2019 0.2000 0.2050 0.1944 0.1945 44,600 -0.01(-4.66%)
Jul 11, 2019 0.2099 0.2099 0.1985 0.2040 6,750 +0.00(+2.00%)
Jul 10, 2019 0.1950 0.2000 0.1950 0.2000 46,444 +0.01(+2.56%)
Jul 09, 2019 0.1980 0.2000 0.1900 0.1950 32,782 -0.01(-3.42%)
Jul 08, 2019 0.1901 0.2019 0.1900 0.2019 223,652 +0.01(+3.54%)
Jul 05, 2019 0.1970 0.1999 0.1877 0.1950 1,301,600 -0.01(-2.99%)
Jul 03, 2019 0.2010 0.2026 0.1930 0.2010 15,100 -0.00(-0.10%)
Jul 02, 2019 0.2000 0.2012 0.1944 0.2012 3,650 +0.00(+0.65%)
Jul 01, 2019 0.2040 0.2100 0.1860 0.1999 54,000 +0.00(+1.37%)
Jun 28, 2019 0.1897 0.2022 0.1897 0.1972 23,100 +0.00(+0.31%)
Jun 27, 2019 0.1900 0.1972 0.1885 0.1966 141,119 +0.01(+3.47%)
Jun 26, 2019 0.2034 0.2054 0.1851 0.1900 847,920 -0.02(-8.12%)
Jun 25, 2019 0.2071 0.2100 0.2057 0.2068 29,250 +0.00(+0.63%)
Jun 24, 2019 0.2020 0.2074 0.2020 0.2055 52,523 +0.00(+1.73%)
Jun 21, 2019 0.2020 0.2050 0.1851 0.2020 133,200 +0.01(+3.54%)
Jun 20, 2019 0.1953 0.2030 0.1895 0.1951 97,100 +0.01(+5.46%)
Jun 19, 2019 0.1850 0.1850 0.1850 0.1850 2,000 -0.01(-3.65%)
Jun 18, 2019 0.2020 0.2033 0.1881 0.1920 132,372 -0.01(-4.95%)
Jun 17, 2019 0.1920 0.2020 0.1920 0.2020 33,812 +0.01(+2.80%)
Jun 14, 2019 0.2000 0.2038 0.1965 0.1965 48,300 -0.00(-1.75%)
Jun 13, 2019 0.1970 0.2000 0.1925 0.2000 9,476 +0.01(+3.73%)
Jun 12, 2019 0.2048 0.2048 0.1926 0.1928 13,453 -0.01(-2.82%)
Jun 11, 2019 0.1963 0.1984 0.1884 0.1984 13,500 -0.00(-1.20%)
Jun 10, 2019 0.2050 0.2050 0.2000 0.2008 10,700 -0.00(-2.05%)
Jun 07, 2019 0.2071 0.2100 0.2050 0.2050 49,800 +0.00(+0.29%)
Jun 06, 2019 0.2079 0.2109 0.2000 0.2044 79,166 -0.00(-1.21%)
Jun 05, 2019 0.2190 0.2190 0.1989 0.2069 54,000 -0.00(-1.90%)
Jun 04, 2019 0.2030 0.2113 0.2030 0.2109 80,190 +0.01(+2.88%)
Jun 03, 2019 0.2020 0.2064 0.1963 0.2050 66,400 +0.01(+2.96%)
May 31, 2019 0.2048 0.2158 0.1990 0.1991 69,600 +0.00(+0.00%)
May 30, 2019 0.1852 0.2000 0.1801 0.1991 91,800 +0.02(+10.61%)
May 29, 2019 0.1853 0.1905 0.1800 0.1800 26,734 -0.01(-2.86%)
May 28, 2019 0.1732 0.1854 0.1732 0.1853 18,000 +0.00(+0.71%)
May 24, 2019 0.1800 0.1849 0.1800 0.1840 24,100 +0.00(+2.74%)
May 23, 2019 0.1700 0.1795 0.1700 0.1791 34,300 +0.00(+1.47%)
May 22, 2019 0.1829 0.1829 0.1758 0.1765 112,301 +0.00(+0.00%)
May 21, 2019 0.1825 0.1865 0.1765 0.1765 44,946 -0.00(-2.49%)
May 20, 2019 0.1950 0.1969 0.1800 0.1810 58,112 -0.00(-2.16%)
May 17, 2019 0.1928 0.1933 0.1770 0.1850 127,000 -0.00(-1.39%)
May 16, 2019 0.1990 0.1990 0.1850 0.1876 57,804 -0.01(-3.79%)
May 15, 2019 0.1949 0.1950 0.1872 0.1950 44,900 +0.00(+0.00%)
May 14, 2019 0.2006 0.2027 0.1938 0.1950 145,161 -0.01(-4.04%)
May 13, 2019 0.2000 0.2040 0.1909 0.2032 79,235 +0.00(+1.85%)
May 10, 2019 0.2072 0.2150 0.1976 0.1995 23,500 -0.00(-0.35%)
May 09, 2019 0.2100 0.2100 0.1970 0.2002 20,000 -0.00(-0.05%)
May 08, 2019 0.2061 0.2121 0.1986 0.2003 33,756 -0.01(-3.24%)
May 07, 2019 0.2200 0.2281 0.1974 0.2070 816,800 +0.02(+12.50%)
May 03, 2019 0.1840 0.1840 0.1840 0 +0.02(+13.58%)
May 02, 2019 0.2047 0.2047 0.1530 0.1620 3,430,366 -0.04(-18.02%)
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.