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

Freegold Ventures Ltd (TSX: FVL )

0.4100 -0.0100 (-2.38%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 7, 2024 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, 2021 0.6900 0.7100 0.6900 0.7000 177,922 +0.01(+1.45%)
Apr 29, 2021 0.7100 0.7100 0.6900 0.6900 191,266 -0.02(-2.82%)
Apr 28, 2021 0.6800 0.7100 0.6500 0.7100 399,092 +0.02(+2.90%)
Apr 27, 2021 0.6800 0.7000 0.6800 0.6900 151,942 +0.00(+0.00%)
Apr 26, 2021 0.7200 0.7200 0.6800 0.6900 122,473 -0.02(-2.82%)
Apr 23, 2021 0.6800 0.7100 0.6600 0.7100 264,559 +0.03(+4.41%)
Apr 22, 2021 0.6900 0.7000 0.6700 0.6800 163,579 -0.01(-1.45%)
Apr 21, 2021 0.7000 0.7000 0.6400 0.6900 948,608 -0.01(-1.43%)
Apr 20, 2021 0.7400 0.7400 0.6900 0.7000 654,366 -0.04(-5.41%)
Apr 19, 2021 0.7900 0.8000 0.7400 0.7400 329,884 -0.05(-6.33%)
Apr 16, 2021 0.7800 0.7900 0.7500 0.7900 253,658 +0.02(+2.60%)
Apr 15, 2021 0.7200 0.7800 0.7200 0.7700 611,341 +0.07(+10.00%)
Apr 14, 2021 0.7700 0.7700 0.6900 0.7000 999,893 -0.07(-9.09%)
Apr 13, 2021 0.8000 0.8200 0.7600 0.7700 384,828 -0.03(-3.75%)
Apr 12, 2021 0.8800 0.8900 0.7800 0.8000 1,576,650 -0.03(-3.61%)
Apr 09, 2021 0.7800 0.8400 0.7800 0.8300 1,356,347 +0.05(+6.41%)
Apr 08, 2021 0.7600 0.7900 0.7500 0.7800 597,989 +0.02(+2.63%)
Apr 07, 2021 0.7500 0.7600 0.6900 0.7600 264,954 +0.00(+0.00%)
Apr 06, 2021 0.7300 0.7600 0.7200 0.7600 231,012 +0.03(+4.11%)
Apr 05, 2021 0.7200 0.7500 0.7200 0.7300 218,706 -0.01(-1.35%)
Apr 01, 2021 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Mar 31, 2021 0.7200 0.7400 0.7200 0.7300 236,138 +0.01(+1.39%)
Mar 30, 2021 0.6600 0.7200 0.6600 0.7200 300,222 +0.04(+5.88%)
Mar 29, 2021 0.7200 0.7200 0.6800 0.6800 126,915 -0.05(-6.85%)
Mar 26, 2021 0.7100 0.7300 0.7100 0.7300 163,325 +0.02(+2.82%)
Mar 25, 2021 0.7000 0.7200 0.6900 0.7100 212,456 -0.01(-1.39%)
Mar 24, 2021 0.7300 0.7400 0.7100 0.7200 158,297 -0.02(-2.70%)
Mar 23, 2021 0.7600 0.7600 0.7200 0.7400 235,941 -0.01(-1.33%)
Mar 22, 2021 0.7500 0.7700 0.7400 0.7500 192,096 -0.02(-2.60%)
Mar 19, 2021 0.7400 0.7700 0.7200 0.7700 1,892,618 +0.02(+2.67%)
Mar 18, 2021 0.7400 0.7600 0.7300 0.7500 284,319 -0.01(-1.32%)
Mar 17, 2021 0.7500 0.7700 0.7300 0.7600 391,018 +0.03(+4.11%)
Mar 16, 2021 0.7600 0.7600 0.7200 0.7300 322,218 -0.01(-1.35%)
Mar 15, 2021 0.7100 0.7500 0.7100 0.7400 733,010 +0.04(+5.71%)
Mar 12, 2021 0.6700 0.7100 0.6600 0.7000 432,906 +0.03(+4.48%)
Mar 11, 2021 0.6700 0.6700 0.6500 0.6700 157,163 +0.01(+1.52%)
Mar 10, 2021 0.6800 0.6800 0.6300 0.6600 281,446 +0.01(+1.54%)
Mar 09, 2021 0.6300 0.6800 0.6300 0.6500 353,566 +0.05(+8.33%)
Mar 08, 2021 0.6000 0.6200 0.6000 0.6000 138,104 -0.01(-1.64%)
Mar 05, 2021 0.6100 0.6300 0.5800 0.6100 367,663 +0.00(+0.00%)
Mar 04, 2021 0.6900 0.6900 0.6000 0.6100 705,065 -0.06(-8.96%)
Mar 03, 2021 0.6900 0.7000 0.6600 0.6700 509,832 -0.03(-4.29%)
Mar 02, 2021 0.6700 0.7000 0.6700 0.7000 392,016 +0.06(+9.37%)
Mar 01, 2021 0.7100 0.7100 0.6400 0.6400 630,445 -0.06(-8.57%)
Feb 26, 2021 0.7100 0.7200 0.6500 0.7000 548,035 -0.02(-2.78%)
Feb 25, 2021 0.6900 0.7400 0.6900 0.7200 1,064,232 +0.02(+2.86%)
Feb 24, 2021 0.7000 0.7200 0.6700 0.7000 822,460 -0.02(-2.78%)
Feb 23, 2021 0.7500 0.7500 0.7100 0.7200 818,089 +0.00(+0.00%)
Feb 22, 2021 0.7400 0.7400 0.7200 0.7200 625,741 -0.01(-1.37%)
Feb 19, 2021 0.7400 0.7400 0.7100 0.7300 269,606 +0.00(+0.00%)
Feb 18, 2021 0.7300 0.7400 0.7100 0.7300 355,818 +0.02(+2.82%)
Feb 17, 2021 0.7200 0.7600 0.7100 0.7100 1,286,007 -0.01(-1.39%)
Feb 16, 2021 0.7000 0.7500 0.6900 0.7200 1,015,877 +0.00(+0.00%)
Feb 12, 2021 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Feb 11, 2021 0.7600 0.7600 0.6900 0.7400 1,149,515 -0.01(-1.33%)
Feb 10, 2021 0.6300 0.7700 0.6200 0.7500 2,681,613 +0.14(+22.95%)
Feb 09, 2021 0.6600 0.6600 0.6100 0.6100 504,733 -0.04(-6.15%)
Feb 08, 2021 0.6000 0.6800 0.5800 0.6500 1,337,638 +0.07(+12.07%)
Feb 05, 2021 0.5700 0.5800 0.5400 0.5800 708,664 +0.02(+3.57%)
Feb 04, 2021 0.5400 0.5800 0.5200 0.5600 776,150 +0.02(+3.70%)
Feb 03, 2021 0.5300 0.5600 0.5200 0.5400 688,741 +0.01(+1.89%)
Feb 02, 2021 0.5500 0.5500 0.5300 0.5300 402,815 -0.02(-3.64%)
Feb 01, 2021 0.6000 0.6000 0.5500 0.5500 723,137 -0.02(-3.51%)
Jan 29, 2021 0.6000 0.6200 0.5500 0.5700 996,330 -0.02(-3.39%)
Jan 28, 2021 0.5800 0.5900 0.5600 0.5900 796,841 +0.03(+5.36%)
Jan 27, 2021 0.6200 0.6200 0.5600 0.5600 1,022,460 -0.08(-12.50%)
Jan 26, 2021 0.6300 0.6700 0.6000 0.6400 729,626 +0.00(+0.00%)
Jan 25, 2021 0.6800 0.6800 0.6400 0.6400 532,139 -0.03(-4.48%)
Jan 22, 2021 0.6900 0.7000 0.6600 0.6700 704,102 -0.03(-4.29%)
Jan 21, 2021 0.7000 0.7200 0.6900 0.7000 335,791 -0.03(-4.11%)
Jan 20, 2021 0.7100 0.7300 0.7000 0.7300 448,436 +0.03(+4.29%)
Jan 19, 2021 0.7100 0.7200 0.6900 0.7000 473,737 -0.01(-1.41%)
Jan 18, 2021 0.7100 0.7100 0.6900 0.7100 393,783 +0.00(+0.00%)
Jan 15, 2021 0.7300 0.7400 0.6900 0.7100 879,394 -0.02(-2.74%)
Jan 14, 2021 0.7600 0.7600 0.7300 0.7300 506,189 -0.03(-3.95%)
Jan 13, 2021 0.7700 0.7800 0.7300 0.7600 712,846 +0.01(+1.33%)
Jan 12, 2021 0.8000 0.8700 0.7500 0.7500 1,778,874 -0.05(-6.25%)
Jan 11, 2021 0.7800 0.8000 0.7700 0.8000 748,074 +0.02(+2.56%)
Jan 08, 2021 0.8100 0.8100 0.7600 0.7800 973,995 -0.03(-3.70%)
Jan 07, 2021 0.8300 0.8400 0.8100 0.8100 377,664 -0.02(-2.41%)
Jan 06, 2021 0.8200 0.8400 0.8100 0.8300 436,712 +0.00(+0.00%)
Jan 05, 2021 0.8600 0.8600 0.8200 0.8300 630,828 -0.01(-1.19%)
Jan 04, 2021 0.8500 0.8700 0.8300 0.8400 1,137,791 +0.05(+6.33%)
Dec 31, 2020 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
Dec 30, 2020 0.7800 0.8300 0.7800 0.8200 560,437 +0.03(+3.80%)
Dec 29, 2020 0.8600 0.8600 0.7800 0.7900 995,684 -0.08(-9.20%)
Dec 24, 2020 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Dec 23, 2020 0.8700 0.9000 0.8600 0.8900 499,140 +0.02(+2.30%)
Dec 22, 2020 0.9000 0.9100 0.8500 0.8700 660,135 -0.05(-5.43%)
Dec 21, 2020 0.8800 0.9200 0.8700 0.9200 832,407 +0.06(+6.98%)
Dec 18, 2020 0.9100 0.9400 0.8300 0.8600 15,919,409 -0.05(-5.49%)
Dec 17, 2020 0.9200 0.9600 0.8900 0.9100 2,842,388 +0.02(+2.25%)
Dec 16, 2020 0.8700 0.9000 0.8400 0.8900 1,909,327 +0.05(+5.95%)
Dec 15, 2020 0.8400 0.8900 0.8300 0.8400 1,428,916 +0.02(+2.44%)
Dec 14, 2020 0.8100 0.8600 0.8100 0.8200 1,613,394 -0.03(-3.53%)
Dec 11, 2020 0.7800 0.8500 0.7800 0.8500 1,244,720 +0.08(+10.39%)
Dec 10, 2020 0.7900 0.8000 0.7700 0.7700 454,802 +0.01(+1.32%)
Dec 09, 2020 0.7900 0.7900 0.7600 0.7600 765,709 -0.03(-3.80%)
Dec 08, 2020 0.8400 0.8400 0.7700 0.7900 874,630 -0.03(-3.66%)
Dec 07, 2020 0.8500 0.8800 0.8200 0.8200 849,299 -0.03(-3.53%)
Dec 04, 2020 0.8600 0.8700 0.8300 0.8500 618,779 +0.01(+1.19%)
Dec 03, 2020 0.8900 0.9000 0.8300 0.8400 950,862 -0.03(-3.45%)
Dec 02, 2020 0.8100 0.8900 0.7900 0.8700 1,521,673 +0.07(+8.75%)
Dec 01, 2020 0.7900 0.8100 0.7600 0.8000 1,708,645 +0.04(+5.26%)
Nov 30, 2020 0.7800 0.8000 0.7300 0.7600 1,738,182 -0.05(-6.17%)
Nov 27, 2020 0.7900 0.8100 0.7800 0.8100 1,038,849 -0.01(-1.22%)
Nov 26, 2020 0.8000 0.8300 0.7700 0.8200 391,200 +0.03(+3.80%)
Nov 25, 2020 0.8100 0.8100 0.7600 0.7900 702,628 +0.01(+1.28%)
Nov 24, 2020 0.7600 0.8100 0.7500 0.7800 848,040 -0.03(-3.70%)
Nov 23, 2020 0.8300 0.8300 0.7700 0.8100 612,253 -0.02(-2.41%)
Nov 20, 2020 0.8100 0.8700 0.7900 0.8300 903,393 +0.04(+5.06%)
Nov 19, 2020 0.7700 0.8200 0.7400 0.7900 1,260,477 +0.00(+0.00%)
Nov 18, 2020 0.8000 0.8100 0.7300 0.7900 2,068,659 -0.02(-2.47%)
Nov 17, 2020 0.8700 0.8700 0.8000 0.8100 862,118 -0.06(-6.90%)
Nov 16, 2020 0.8700 0.8800 0.8300 0.8700 914,153 -0.01(-1.14%)
Nov 13, 2020 0.9000 0.9000 0.8600 0.8800 711,551 +0.01(+1.15%)
Nov 12, 2020 0.9400 0.9400 0.8400 0.8700 1,066,425 -0.03(-3.33%)
Nov 11, 2020 0.8500 0.9100 0.8400 0.9000 728,051 +0.00(+0.00%)
Nov 10, 2020 1.030 1.110 0.8400 0.9000 3,679,282 -0.09(-9.09%)
Nov 09, 2020 0.9800 1.030 0.8900 0.9900 1,935,199 -0.07(-6.60%)
Nov 06, 2020 1.000 1.080 0.9800 1.060 1,874,297 +0.12(+12.77%)
Nov 05, 2020 0.8700 0.9500 0.8600 0.9400 1,526,006 +0.11(+13.25%)
Nov 04, 2020 0.8300 0.8400 0.8000 0.8300 304,427 -0.01(-1.19%)
Nov 03, 2020 0.8100 0.8500 0.7600 0.8400 1,202,041 +0.05(+6.33%)
Nov 02, 2020 0.8200 0.8200 0.7700 0.7900 828,109 -0.01(-1.25%)
Oct 30, 2020 0.8100 0.8700 0.7600 0.8000 1,337,581 -0.01(-1.23%)
Oct 29, 2020 0.7500 0.8300 0.7300 0.8100 1,322,445 +0.08(+10.96%)
Oct 28, 2020 0.6900 0.7300 0.6500 0.7300 2,124,129 -0.03(-3.95%)
Oct 27, 2020 0.8500 0.8500 0.7300 0.7600 2,744,025 -0.10(-11.63%)
Oct 26, 2020 0.9200 0.9300 0.8500 0.8600 953,462 -0.06(-6.52%)
Oct 23, 2020 0.9500 0.9500 0.9100 0.9200 353,204 -0.02(-2.13%)
Oct 22, 2020 0.9900 1.000 0.9300 0.9400 687,354 -0.04(-4.08%)
Oct 21, 2020 1.010 1.020 0.9700 0.9800 469,850 -0.02(-2.00%)
Oct 20, 2020 1.000 1.020 0.9800 1.000 341,004 -0.01(-0.99%)
Oct 19, 2020 1.020 1.040 1.000 1.010 445,914 -0.02(-1.94%)
Oct 16, 2020 1.070 1.070 1.020 1.030 407,611 -0.06(-5.50%)
Oct 15, 2020 1.050 1.090 0.9700 1.090 1,048,003 +0.02(+1.87%)
Oct 14, 2020 1.170 1.170 1.040 1.070 1,105,578 -0.05(-4.46%)
Oct 13, 2020 1.070 1.160 1.040 1.120 1,703,123 +0.07(+6.67%)
Oct 09, 2020 1.050 1.050 1.050 0 +0.10(+10.53%)
Oct 08, 2020 0.9800 0.9800 0.9300 0.9500 953,555 -0.03(-3.06%)
Oct 07, 2020 0.9700 0.9800 0.9400 0.9800 855,876 +0.03(+3.16%)
Oct 06, 2020 1.020 1.020 0.9200 0.9500 1,802,400 -0.06(-5.94%)
Oct 05, 2020 1.000 1.030 0.9700 1.010 1,343,231 +0.02(+2.02%)
Oct 02, 2020 1.000 1.040 0.9500 0.9900 1,260,436 +0.00(+0.00%)
Oct 01, 2020 0.9900 1.020 0.9800 0.9900 1,184,213 +0.00(+0.00%)
Sep 30, 2020 1.060 1.060 0.9600 0.9900 1,155,838 -0.05(-4.81%)
Sep 29, 2020 1.130 1.130 1.030 1.040 807,548 -0.07(-6.31%)
Sep 28, 2020 1.110 1.140 1.090 1.110 464,213 +0.00(+0.00%)
Sep 25, 2020 1.070 1.150 1.050 1.110 832,175 +0.05(+4.72%)
Sep 24, 2020 1.060 1.120 1.010 1.060 1,592,145 +0.01(+0.95%)
Sep 23, 2020 1.180 1.180 1.050 1.050 1,726,011 -0.16(-13.22%)
Sep 22, 2020 1.180 1.240 1.140 1.210 1,163,220 +0.04(+3.42%)
Sep 21, 2020 1.190 1.240 1.090 1.170 2,216,426 -0.13(-10.00%)
Sep 18, 2020 1.020 1.300 1.020 1.300 3,754,646 +0.29(+28.71%)
Sep 17, 2020 1.000 1.060 0.9600 1.010 1,684,306 -0.07(-6.48%)
Sep 16, 2020 1.160 1.180 1.070 1.080 824,770 -0.06(-5.26%)
Sep 15, 2020 1.070 1.160 1.070 1.140 1,103,094 +0.09(+8.57%)
Sep 14, 2020 1.150 1.160 0.9300 1.050 4,208,194 -0.11(-9.48%)
Sep 11, 2020 1.250 1.300 1.050 1.160 5,303,214 -0.24(-17.14%)
Sep 10, 2020 1.440 1.440 1.380 1.400 309,196 -0.01(-0.71%)
Sep 09, 2020 1.450 1.460 1.400 1.410 455,416 -0.03(-2.08%)
Sep 08, 2020 1.430 1.470 1.350 1.440 666,296 -0.01(-0.69%)
Sep 04, 2020 1.450 1.450 1.450 0 +0.01(+0.69%)
Sep 03, 2020 1.510 1.520 1.410 1.440 821,734 -0.08(-5.26%)
Sep 02, 2020 1.590 1.590 1.490 1.520 911,699 -0.10(-6.17%)
Sep 01, 2020 1.600 1.620 1.550 1.620 960,379 +0.05(+3.18%)
Aug 31, 2020 1.550 1.570 1.500 1.570 753,529 +0.07(+4.67%)
Aug 28, 2020 1.430 1.510 1.410 1.500 827,591 +0.11(+7.91%)
Aug 27, 2020 1.420 1.440 1.350 1.390 987,325 +0.02(+1.46%)
Aug 26, 2020 1.320 1.420 1.300 1.370 767,931 +0.05(+3.79%)
Aug 25, 2020 1.380 1.400 1.280 1.320 1,197,514 -0.10(-7.04%)
Aug 24, 2020 1.460 1.460 1.380 1.420 747,591 -0.03(-2.07%)
Aug 21, 2020 1.410 1.480 1.350 1.450 1,088,161 +0.02(+1.40%)
Aug 20, 2020 1.400 1.470 1.360 1.430 581,030 +0.01(+0.70%)
Aug 19, 2020 1.510 1.530 1.420 1.420 1,215,970 -0.12(-7.79%)
Aug 18, 2020 1.650 1.670 1.530 1.540 1,312,250 -0.07(-4.35%)
Aug 17, 2020 1.530 1.680 1.530 1.610 2,228,633 +0.09(+5.92%)
Aug 14, 2020 1.490 1.540 1.480 1.520 929,909 -0.01(-0.65%)
Aug 13, 2020 1.500 1.540 1.430 1.530 2,166,251 +0.02(+1.32%)
Aug 12, 2020 1.560 1.610 1.320 1.510 3,561,796 -0.07(-4.43%)
Aug 11, 2020 1.600 1.620 1.520 1.580 2,486,493 -0.14(-8.14%)
Aug 10, 2020 1.750 1.810 1.680 1.720 1,044,383 -0.03(-1.71%)
Aug 07, 2020 1.760 1.770 1.630 1.750 1,474,895 -0.02(-1.13%)
Aug 06, 2020 1.830 1.840 1.730 1.770 1,065,871 -0.04(-2.21%)
Aug 05, 2020 1.850 1.950 1.760 1.810 2,071,571 -0.02(-1.09%)
Aug 04, 2020 1.710 1.850 1.670 1.830 2,259,362 +0.13(+7.65%)
Jul 31, 2020 1.700 1.700 1.700 0 +0.06(+3.66%)
Jul 30, 2020 1.600 1.660 1.560 1.640 1,210,916 -0.02(-1.20%)
Jul 29, 2020 1.640 1.700 1.590 1.660 1,340,043 +0.00(+0.00%)
Jul 28, 2020 1.710 1.760 1.630 1.660 2,227,028 -0.04(-2.35%)
Jul 27, 2020 1.700 1.720 1.650 1.700 1,921,363 +0.12(+7.59%)
Jul 24, 2020 1.650 1.650 1.530 1.580 1,793,325 -0.05(-3.07%)
Jul 23, 2020 1.770 1.780 1.630 1.630 1,443,213 -0.12(-6.86%)
Jul 22, 2020 1.740 1.780 1.620 1.750 2,147,706 +0.05(+2.94%)
Jul 21, 2020 1.800 1.900 1.690 1.700 3,928,960 -0.03(-1.73%)
Jul 20, 2020 1.600 1.750 1.520 1.730 3,038,765 +0.19(+12.34%)
Jul 17, 2020 1.450 1.560 1.450 1.540 2,385,630 +0.06(+4.05%)
Jul 16, 2020 1.500 1.580 1.430 1.480 2,893,832 -0.02(-1.33%)
Jul 15, 2020 1.450 1.510 1.420 1.500 1,551,437 +0.09(+6.38%)
Jul 14, 2020 1.490 1.500 1.400 1.410 2,316,938 -0.10(-6.62%)
Jul 13, 2020 1.400 1.600 1.370 1.510 5,665,730 +0.15(+11.03%)
Jul 10, 2020 1.370 1.540 1.310 1.360 5,796,563 +0.16(+13.33%)
Jul 09, 2020 1.300 1.330 1.110 1.200 3,278,375 -0.12(-9.09%)
Jul 08, 2020 1.320 1.380 1.300 1.320 1,772,183 +0.03(+2.33%)
Jul 07, 2020 1.330 1.380 1.290 1.290 2,017,856 -0.03(-2.27%)
Jul 06, 2020 1.300 1.380 1.290 1.320 2,218,816 +0.03(+2.33%)
Jul 03, 2020 1.300 1.340 1.270 1.290 1,182,483 -0.01(-0.77%)
Jul 02, 2020 1.350 1.400 1.290 1.300 2,201,896 -0.03(-2.26%)
Jun 30, 2020 1.330 1.330 1.330 0 +0.03(+2.31%)
Jun 29, 2020 1.360 1.460 1.240 1.300 9,231,496 +0.06(+4.84%)
Jun 26, 2020 1.120 1.410 0.9900 1.240 12,298,692 +0.12(+10.71%)
Jun 25, 2020 0.8700 1.140 0.8500 1.120 7,743,126 +0.25(+28.74%)
Jun 24, 2020 0.8100 0.9200 0.8000 0.8700 6,675,103 +0.04(+4.82%)
Jun 23, 2020 0.7800 0.8400 0.7500 0.8300 3,454,042 +0.06(+7.79%)
Jun 22, 2020 0.8000 0.8200 0.7400 0.7700 3,460,864 -0.03(-3.75%)
Jun 19, 2020 0.8000 0.8500 0.7800 0.8000 5,156,959 +0.01(+1.27%)
Jun 18, 2020 0.7700 0.8400 0.7600 0.7900 3,756,433 +0.04(+5.33%)
Jun 17, 2020 0.7400 0.9000 0.7200 0.7500 10,215,305 +0.00(+0.00%)
Jun 16, 2020 0.6100 0.7800 0.6100 0.7500 9,624,314 +0.13(+20.97%)
Jun 15, 2020 0.5200 0.6500 0.5000 0.6200 7,167,096 +0.08(+14.81%)
Jun 12, 2020 0.5100 0.5500 0.4900 0.5400 3,688,637 +0.04(+8.00%)
Jun 11, 2020 0.5500 0.5600 0.4900 0.5000 3,472,768 -0.06(-10.71%)
Jun 10, 2020 0.4700 0.5600 0.4700 0.5600 4,541,858 +0.08(+16.67%)
Jun 09, 2020 0.5100 0.5200 0.4700 0.4800 2,154,268 -0.02(-4.00%)
Jun 08, 2020 0.4800 0.5000 0.4800 0.5000 2,592,771 +0.01(+2.04%)
Jun 05, 2020 0.4900 0.5100 0.4700 0.4900 4,503,330 -0.03(-5.77%)
Jun 04, 2020 0.5500 0.5700 0.5200 0.5200 2,648,211 -0.02(-3.70%)
Jun 03, 2020 0.5500 0.5500 0.4900 0.5400 3,520,334 -0.01(-1.82%)
Jun 02, 2020 0.5800 0.5900 0.5300 0.5500 3,393,146 -0.04(-6.78%)
Jun 01, 2020 0.5100 0.6100 0.4900 0.5900 9,127,242 +0.09(+18.00%)
May 29, 2020 0.5000 0.5200 0.4900 0.5000 1,563,146 +0.02(+4.17%)
May 28, 2020 0.5000 0.5000 0.4700 0.4800 2,064,747 -0.02(-4.00%)
May 27, 2020 0.5200 0.5300 0.4900 0.5000 3,001,682 -0.04(-7.41%)
May 26, 2020 0.5300 0.5400 0.4800 0.5400 3,520,508 +0.02(+3.85%)
May 25, 2020 0.4600 0.5500 0.4500 0.5200 5,183,524 +0.06(+13.04%)
May 22, 2020 0.4300 0.4900 0.4200 0.4600 7,007,169 +0.01(+2.22%)
May 21, 2020 0.4800 0.4800 0.4200 0.4500 5,803,494 -0.04(-8.16%)
May 20, 2020 0.4500 0.5000 0.4300 0.4900 5,706,406 +0.01(+2.08%)
May 19, 2020 0.5100 0.5400 0.4500 0.4800 8,486,237 -0.02(-4.00%)
May 15, 2020 0.5000 0.5000 0.5000 0 +0.15(+42.86%)
May 14, 2020 0.3500 0.3500 0.3300 0.3500 2,719,288 +0.00(+0.00%)
May 13, 2020 0.3600 0.3800 0.3400 0.3500 7,531,303 +0.02(+6.06%)
May 12, 2020 0.3600 0.3600 0.3000 0.3300 8,318,704 -0.01(-2.94%)
May 11, 2020 0.3500 0.4300 0.3400 0.3400 21,818,144 +0.00(+0.00%)
May 08, 2020 0.2500 0.3900 0.2400 0.3400 27,984,548 +0.11(+47.83%)
May 07, 2020 0.2000 0.2500 0.1900 0.2300 16,030,875 +0.06(+35.29%)
May 06, 2020 0.1400 0.3700 0.1400 0.1700 26,518,196 +0.09(+112.50%)
May 05, 2020 0.0800 0.0800 0.0800 0.0800 383,500 -0.01(-11.11%)
May 04, 2020 0.0900 0.0900 0.0900 0.0900 34,610 +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.