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

Klondike Gold Corp (OP: KDKGF )

0.0635 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, May 30, 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 (%)
Aug 31, 2018 0.2142 0.2142 0.2142 0 +0.00(+0.14%)
Aug 30, 2018 0.2100 0.2139 0.2098 0.2139 27,430 -0.02(-7.00%)
Aug 29, 2018 0.2340 0.2364 0.2300 0.2300 23,600 -0.00(-1.71%)
Aug 28, 2018 0.2300 0.2340 0.2300 0.2340 45,500 +0.00(+0.30%)
Aug 27, 2018 0.2313 0.2500 0.2313 0.2333 58,250 +0.00(+1.00%)
Aug 24, 2018 0.2300 0.2514 0.2300 0.2310 101,000 -0.00(-1.24%)
Aug 23, 2018 0.2340 0.2355 0.2339 0.2339 12,326 -0.00(-1.31%)
Aug 22, 2018 0.2207 0.2418 0.2207 0.2370 39,399 +0.01(+5.99%)
Aug 21, 2018 0.2236 0.2236 0.2236 0.2236 10,050 -0.00(-0.49%)
Aug 20, 2018 0.2217 0.2489 0.2130 0.2247 168,500 -0.01(-2.30%)
Aug 17, 2018 0.2280 0.2300 0.2130 0.2300 19,500 +0.01(+4.45%)
Aug 16, 2018 0.2250 0.2250 0.2202 0.2202 33,500 -0.00(-1.12%)
Aug 15, 2018 0.2306 0.2306 0.2052 0.2227 167,288 -0.02(-6.78%)
Aug 14, 2018 0.2400 0.2424 0.2300 0.2389 17,700 -0.00(-0.46%)
Aug 13, 2018 0.2410 0.2495 0.2361 0.2400 18,000 -0.01(-4.00%)
Aug 10, 2018 0.2578 0.2740 0.2500 0.2500 105,000 -0.01(-3.06%)
Aug 09, 2018 0.2491 0.2579 0.2491 0.2579 15,000 -0.01(-2.79%)
Aug 08, 2018 0.2682 0.2682 0.2460 0.2653 86,400 -0.01(-2.82%)
Aug 07, 2018 0.2600 0.2752 0.2580 0.2730 60,970 +0.03(+13.75%)
Aug 06, 2018 0.2400 0.2400 0.2400 0.2400 800 -0.03(-12.34%)
Aug 03, 2018 0.2638 0.2738 0.2638 0.2738 115,300 +0.03(+12.67%)
Aug 02, 2018 0.2640 0.2640 0.2387 0.2430 22,650 -0.01(-2.80%)
Aug 01, 2018 0.2530 0.2530 0.2500 0.2500 8,804 -0.00(-1.57%)
Jul 31, 2018 0.2390 0.2540 0.2390 0.2540 11,868 +0.01(+5.83%)
Jul 30, 2018 0.2387 0.2479 0.2370 0.2400 13,150 -0.01(-3.23%)
Jul 27, 2018 0.2407 0.2480 0.2407 0.2480 9,100 +0.01(+3.03%)
Jul 26, 2018 0.2400 0.2500 0.2312 0.2407 60,000 -0.00(-0.54%)
Jul 25, 2018 0.2300 0.2450 0.2200 0.2420 108,800 +0.01(+2.98%)
Jul 24, 2018 0.2335 0.2480 0.2320 0.2350 34,600 +0.00(+0.64%)
Jul 23, 2018 0.2452 0.2452 0.2335 0.2335 8,006 -0.01(-4.77%)
Jul 20, 2018 0.2430 0.2490 0.2430 0.2452 27,900 +0.01(+4.34%)
Jul 19, 2018 0.2277 0.2400 0.2200 0.2350 83,300 +0.01(+4.12%)
Jul 18, 2018 0.2457 0.2457 0.2170 0.2257 181,700 -0.03(-10.79%)
Jul 17, 2018 0.2427 0.2530 0.2388 0.2530 14,900 +0.01(+2.26%)
Jul 16, 2018 0.2500 0.2500 0.2474 0.2474 13,666 +0.00(+1.02%)
Jul 13, 2018 0.2560 0.2560 0.2449 0.2449 50,250 +0.00(+0.00%)
Jul 12, 2018 0.2448 0.2640 0.2390 0.2449 33,206 -0.00(-0.45%)
Jul 11, 2018 0.2473 0.2700 0.2400 0.2460 100,200 -0.00(-0.81%)
Jul 10, 2018 0.3000 0.3000 0.2441 0.2480 350,200 -0.06(-19.48%)
Jul 09, 2018 0.3178 0.3300 0.2950 0.3080 651,105 +0.00(+1.55%)
Jul 06, 2018 0.2565 0.3168 0.2565 0.3033 317,868 +0.05(+19.50%)
Jul 05, 2018 0.2138 0.2600 0.2133 0.2538 263,654 +0.06(+32.19%)
Jul 03, 2018 0.1920 0.1920 0.1920 0 +0.01(+4.12%)
Jun 29, 2018 0.1844 0.1844 0.1844 0 +0.01(+6.28%)
Jun 28, 2018 0.1820 0.1829 0.1657 0.1735 74,000 -0.02(-8.20%)
Jun 27, 2018 0.1700 0.1890 0.1700 0.1890 39,800 +0.02(+9.63%)
Jun 26, 2018 0.1870 0.1870 0.1724 0.1724 46,850 -0.01(-4.22%)
Jun 25, 2018 0.1900 0.1900 0.1785 0.1800 74,500 -0.01(-5.76%)
Jun 22, 2018 0.1640 0.1925 0.1600 0.1910 200,605 +0.03(+15.76%)
Jun 21, 2018 0.1680 0.1693 0.1650 0.1650 51,000 -0.00(-1.79%)
Jun 20, 2018 0.1700 0.1700 0.1672 0.1680 37,705 +0.00(+1.20%)
Jun 19, 2018 0.1751 0.1825 0.1660 0.1660 32,650 -0.01(-6.69%)
Jun 18, 2018 0.1740 0.1779 0.1740 0.1779 5,277 -0.00(-0.34%)
Jun 15, 2018 0.1888 0.1880 0.1785 45,911 -0.01(-5.05%)
Jun 14, 2018 0.1806 0.1970 0.1806 0.1880 45,000 -0.00(-1.31%)
Jun 13, 2018 0.1925 0.1980 0.1820 0.1905 195,276 +0.01(+3.53%)
Jun 12, 2018 0.1893 0.1920 0.1785 0.1840 21,713 +0.00(+1.10%)
Jun 11, 2018 0.1893 0.1893 0.1710 0.1820 45,900 +0.00(+1.11%)
Jun 08, 2018 0.1800 0.1800 0.1800 0.1800 1,700 -0.01(-4.59%)
Jun 07, 2018 0.1880 0.1949 0.1768 0.1887 18,300 +0.01(+4.23%)
Jun 06, 2018 0.1810 0.1810 0.1810 0.1810 1,000 +0.00(+2.26%)
Jun 05, 2018 0.1740 0.1900 0.1740 0.1770 18,400 +0.01(+4.12%)
Jun 04, 2018 0.1739 0.1739 0.1700 0.1700 8,145 -0.01(-7.10%)
Jun 01, 2018 0.1773 0.1830 0.1735 0.1830 45,001 -0.00(-2.24%)
May 31, 2018 0.1870 0.1872 0.1870 0.1872 375 -0.00(-1.47%)
May 30, 2018 0.1900 0.1900 0.1835 0.1900 8,200 +0.01(+3.83%)
May 29, 2018 0.1890 0.1891 0.1830 0.1830 11,200 -0.00(-1.61%)
May 25, 2018 0.1860 0.1860 0.1860 0 +0.02(+9.03%)
May 24, 2018 0.1706 0.1706 0.1706 0.1706 2,172 +0.00(+1.01%)
May 23, 2018 0.1689 0.1780 0.1666 0.1689 19,500 -0.01(-5.11%)
May 22, 2018 0.1861 0.1861 0.1780 0.1780 31,252 -0.01(-2.73%)
May 18, 2018 0.1830 0.1830 0.1830 0 +0.00(+1.67%)
May 17, 2018 0.1792 0.1970 0.1792 0.1800 35,124 +0.00(+1.24%)
May 16, 2018 0.1892 0.1900 0.1778 0.1778 42,450 -0.01(-5.93%)
May 15, 2018 0.1801 0.1890 0.1761 0.1890 47,000 +0.01(+5.23%)
May 14, 2018 0.1939 0.1939 0.1796 0.1796 36,000 -0.01(-3.28%)
May 11, 2018 0.1890 0.1900 0.1797 0.1857 11,996 +0.01(+3.11%)
May 10, 2018 0.1801 0.1801 0.1801 0.1801 12,250 +0.00(+0.67%)
May 09, 2018 0.1899 0.1899 0.1789 0.1789 9,800 -0.01(-4.33%)
May 08, 2018 0.1810 0.1870 0.1810 0.1870 7,500 +0.00(+1.52%)
May 07, 2018 0.1950 0.1950 0.1842 0.1842 3,000 -0.01(-4.26%)
May 04, 2018 0.1924 0.1924 0.1924 0.1924 2,020 +0.01(+5.19%)
May 03, 2018 0.1822 0.1829 0.1781 0.1829 14,899 +0.00(+2.70%)
May 02, 2018 0.1840 0.1846 0.1781 0.1781 4,850 -0.00(-2.41%)
May 01, 2018 0.1810 0.1846 0.1810 0.1825 41,640 -0.01(-5.35%)
Apr 30, 2018 0.1855 0.1994 0.1810 0.1928 10,895 -0.00(-1.52%)
Apr 27, 2018 0.1990 0.2000 0.1827 0.1958 38,200 +0.00(+1.44%)
Apr 26, 2018 0.1960 0.1960 0.1863 0.1930 22,500 -0.01(-2.72%)
Apr 25, 2018 0.1981 0.1984 0.1922 0.1984 23,812 +0.00(+0.81%)
Apr 24, 2018 0.1968 0.1968 0.1968 0.1968 1,000 +0.01(+5.41%)
Apr 23, 2018 0.2186 0.2226 0.1867 0.1867 32,933 -0.01(-6.65%)
Apr 20, 2018 0.2179 0.2206 0.2000 0.2000 26,277 -0.02(-7.41%)
Apr 19, 2018 0.2070 0.2160 0.1961 0.2160 31,200 +0.02(+8.00%)
Apr 18, 2018 0.1969 0.2000 0.1969 0.2000 57,500 +0.01(+4.55%)
Apr 17, 2018 0.2040 0.2040 0.1824 0.1913 29,146 +0.01(+4.65%)
Apr 16, 2018 0.1960 0.2008 0.1828 0.1828 54,776 +0.00(+2.58%)
Apr 13, 2018 0.1925 0.1925 0.1782 0.1782 14,900 -0.01(-5.01%)
Apr 12, 2018 0.1803 0.1876 0.1784 0.1876 22,200 +0.00(+2.63%)
Apr 11, 2018 0.1716 0.1947 0.1716 0.1828 9,650 +0.01(+7.09%)
Apr 10, 2018 0.1840 0.1840 0.1707 0.1707 10,000 -0.02(-8.72%)
Apr 09, 2018 0.1876 0.1876 0.1869 0.1870 8,700 +0.00(+1.52%)
Apr 06, 2018 0.1667 0.1900 0.1667 0.1842 73,000 +0.01(+5.26%)
Apr 05, 2018 0.1690 0.1818 0.1690 0.1750 16,739 +0.01(+3.55%)
Apr 04, 2018 0.1733 0.1878 0.1730 0.1690 27,470 -0.01(-7.95%)
Apr 03, 2018 0.1890 0.1890 0.1780 0.1836 22,600 -0.00(-2.44%)
Apr 02, 2018 0.1845 0.1882 0.1845 0.1882 7,800 +0.01(+8.35%)
Mar 29, 2018 0.1737 0.1737 0.1737 0 +0.00(+1.58%)
Mar 28, 2018 0.1790 0.1909 0.1700 0.1710 13,265 -0.02(-12.31%)
Mar 27, 2018 0.1962 0.1962 0.1730 0.1950 34,850 +0.00(+1.04%)
Mar 26, 2018 0.1900 0.1959 0.1900 0.1930 19,000 +0.00(+1.53%)
Mar 23, 2018 0.2010 0.2050 0.1901 0.1901 13,500 -0.01(-3.70%)
Mar 22, 2018 0.1965 0.2000 0.1950 0.1974 32,584 +0.01(+4.01%)
Mar 21, 2018 0.1898 0.1898 0.1898 0.1898 1,000 -0.01(-4.52%)
Mar 20, 2018 0.1856 0.2029 0.1856 0.1988 20,800 -0.01(-6.42%)
Mar 19, 2018 0.2067 0.2124 0.1825 0.2124 92,900 +0.02(+8.92%)
Mar 16, 2018 0.2000 0.2000 0.1907 0.1950 24,250 -0.01(-2.52%)
Mar 14, 2018 0.2000 0.2000 0.2000 0 -0.00(-0.03%)
Mar 13, 2018 0.2142 0.2200 0.2001 0.2001 22,800 -0.00(-1.43%)
Mar 12, 2018 0.2026 0.2090 0.2026 0.2030 17,300 -0.00(-1.66%)
Mar 09, 2018 0.1942 0.2064 0.1942 0.2064 8,007 +0.02(+8.87%)
Mar 08, 2018 0.2050 0.2090 0.1896 0.1896 37,726 -0.02(-8.63%)
Mar 07, 2018 0.2050 0.2075 0.2000 0.2075 30,200 +0.01(+5.01%)
Mar 06, 2018 0.2140 0.2180 0.1976 0.1976 68,120 -0.00(-0.65%)
Mar 05, 2018 0.1945 0.2030 0.1885 0.1989 44,080 +0.00(+0.71%)
Mar 02, 2018 0.2040 0.2136 0.1975 0.1975 30,100 -0.01(-5.37%)
Mar 01, 2018 0.2026 0.2087 0.1925 0.2087 34,000 +0.00(+0.87%)
Feb 28, 2018 0.2033 0.2140 0.1990 0.2069 37,335 -0.00(-1.48%)
Feb 27, 2018 0.2150 0.2150 0.2100 0.2100 2,500 -0.01(-5.75%)
Feb 26, 2018 0.2108 0.2248 0.2108 0.2228 19,470 +0.02(+9.22%)
Feb 23, 2018 0.2100 0.2100 0.2040 0.2040 11,000 -0.01(-2.86%)
Feb 22, 2018 0.2104 0.2165 0.2070 0.2100 13,000 -0.01(-5.70%)
Feb 21, 2018 0.2209 0.2227 0.2012 0.2227 164,747 -0.00(-0.31%)
Feb 20, 2018 0.2200 0.2273 0.2200 0.2234 10,000 -0.01(-2.87%)
Feb 16, 2018 0.2300 0.2300 0.2300 0 +0.02(+7.33%)
Feb 15, 2018 0.2170 0.2318 0.2100 0.2143 14,900 -0.00(-0.65%)
Feb 14, 2018 0.2287 0.2297 0.2109 0.2157 61,761 -0.01(-5.44%)
Feb 13, 2018 0.2253 0.2373 0.2253 0.2281 24,800 +0.02(+8.52%)
Feb 12, 2018 0.2162 0.2369 0.2102 0.2102 6,902 +0.00(+0.43%)
Feb 09, 2018 0.2412 0.2412 0.2061 0.2093 50,700 -0.02(-9.86%)
Feb 08, 2018 0.2290 0.2331 0.2290 0.2322 7,000 +0.00(+1.84%)
Feb 07, 2018 0.2280 0.2126 0.2280 10,600 +0.01(+5.07%)
Feb 06, 2018 0.2205 0.2217 0.2036 0.2170 12,575 +0.01(+5.34%)
Feb 05, 2018 0.2165 0.2205 0.2104 0.2060 199,248 -0.02(-10.43%)
Feb 02, 2018 0.2388 0.2388 0.2280 0.2300 49,230 -0.01(-2.29%)
Feb 01, 2018 0.2557 0.2557 0.2282 0.2354 19,919 -0.01(-2.28%)
Jan 31, 2018 0.2410 0.2518 0.2378 0.2409 60,000 -0.01(-2.27%)
Jan 30, 2018 0.2440 0.2440 0.2393 0.2465 26,125 +0.02(+9.56%)
Jan 29, 2018 0.2360 0.2400 0.2227 0.2250 51,704 -0.01(-4.01%)
Jan 26, 2018 0.2480 0.2480 0.2333 0.2344 43,200 -0.01(-5.90%)
Jan 25, 2018 0.2650 0.2650 0.2485 0.2491 59,800 -0.01(-3.26%)
Jan 24, 2018 0.2560 0.2711 0.2560 0.2575 37,765 +0.01(+3.00%)
Jan 23, 2018 0.2588 0.2588 0.2500 0.2500 3,900 -0.01(-3.44%)
Jan 22, 2018 0.2620 0.2620 0.2589 0.2589 7,435 +0.01(+3.15%)
Jan 19, 2018 0.2531 0.2692 0.2490 0.2510 78,214 -0.02(-6.27%)
Jan 18, 2018 0.2628 0.2716 0.2627 0.2678 14,650 -0.01(-3.18%)
Jan 17, 2018 0.2657 0.2740 0.2657 0.2766 16,100 +0.01(+4.97%)
Jan 16, 2018 0.2747 0.2853 0.2550 0.2635 38,840 -0.01(-4.04%)
Jan 12, 2018 0.2746 0.2746 0.2746 0 -0.00(-0.87%)
Jan 11, 2018 0.2888 0.3130 0.2771 0.2770 112,100 -0.01(-2.09%)
Jan 09, 2018 0.2829 0.2829 0.2829 0 +0.01(+5.36%)
Jan 08, 2018 0.2840 0.3058 0.2680 0.2685 55,050 -0.02(-6.41%)
Jan 05, 2018 0.2916 0.3069 0.2740 0.2869 18,800 -0.01(-2.45%)
Jan 04, 2018 0.3096 0.3096 0.2754 0.2941 66,333 -0.01(-1.90%)
Jan 03, 2018 0.2943 0.3002 0.2921 0.2998 16,915 +0.00(+1.63%)
Jan 02, 2018 0.2900 0.3320 0.2847 0.2950 181,450 +0.02(+6.61%)
Dec 29, 2017 0.2767 0.2767 0.2767 0 -0.01(-4.59%)
Dec 28, 2017 0.2800 0.2990 0.2750 0.2900 42,720 +0.01(+2.58%)
Dec 27, 2017 0.2740 0.2935 0.2558 0.2827 104,200 +0.02(+8.81%)
Dec 22, 2017 0.2598 0.2598 0.2598 0 +0.01(+3.38%)
Dec 21, 2017 0.2720 0.2720 0.2513 0.2513 43,248 -0.02(-7.95%)
Dec 20, 2017 0.2605 0.2806 0.2605 0.2730 55,750 +0.01(+4.96%)
Dec 19, 2017 0.2633 0.2797 0.2578 0.2601 39,738 -0.00(-1.44%)
Dec 18, 2017 0.2550 0.2670 0.2515 0.2639 58,532 +0.00(+1.23%)
Dec 15, 2017 0.2579 0.2701 0.2440 0.2607 191,444 -0.01(-2.91%)
Dec 14, 2017 0.2570 0.2685 0.2410 0.2685 93,768 +0.01(+2.72%)
Dec 13, 2017 0.2689 0.2700 0.2548 0.2614 73,300 -0.00(-1.10%)
Dec 12, 2017 0.2534 0.2643 0.2470 0.2643 119,000 +0.01(+4.47%)
Dec 11, 2017 0.2400 0.2530 0.2400 0.2530 34,220 +0.01(+3.27%)
Dec 08, 2017 0.2293 0.2450 0.2293 0.2450 2,430 +0.01(+2.08%)
Dec 07, 2017 0.2380 0.2499 0.2380 0.2400 16,010 +0.00(+1.14%)
Dec 06, 2017 0.2350 0.2505 0.2290 0.2373 78,900 -0.00(-1.17%)
Dec 05, 2017 0.2766 0.2766 0.2401 0.2401 29,467 -0.03(-10.98%)
Dec 04, 2017 0.2497 0.2717 0.2418 0.2697 27,625 +0.02(+9.50%)
Dec 01, 2017 0.2180 0.2529 0.2180 0.2463 24,633 +0.01(+4.81%)
Nov 30, 2017 0.2294 0.2380 0.2135 0.2350 41,570 +0.02(+8.90%)
Nov 29, 2017 0.2100 0.2296 0.2100 0.2158 42,975 -0.00(-2.13%)
Nov 28, 2017 0.2330 0.2360 0.2194 0.2205 95,774 -0.02(-6.96%)
Nov 27, 2017 0.2311 0.2470 0.2231 0.2370 109,097 -0.00(-0.92%)
Nov 24, 2017 0.2347 0.2459 0.2341 0.2392 12,650 -0.00(-0.37%)
Nov 22, 2017 0.2361 0.2468 0.2315 0.2401 60,795 +0.01(+2.21%)
Nov 21, 2017 0.2533 0.2538 0.2300 0.2349 156,968 -0.01(-5.24%)
Nov 20, 2017 0.2466 0.2600 0.2387 0.2479 115,604 +0.00(+1.52%)
Nov 17, 2017 0.2303 0.2526 0.2291 0.2442 111,063 +0.01(+5.22%)
Nov 16, 2017 0.2380 0.2450 0.2276 0.2321 27,704 -0.01(-3.98%)
Nov 15, 2017 0.2367 0.2438 0.2298 0.2417 12,140 +0.00(+0.12%)
Nov 14, 2017 0.2393 0.2493 0.2393 0.2414 6,090 -0.01(-3.25%)
Nov 13, 2017 0.2600 0.2650 0.2375 0.2495 100,419 -0.02(-6.55%)
Nov 10, 2017 0.2769 0.2850 0.2600 0.2670 48,265 +0.01(+3.33%)
Nov 09, 2017 0.2700 0.2760 0.2518 0.2584 53,600 -0.01(-4.05%)
Nov 08, 2017 0.2846 0.2846 0.2693 0.2693 15,350 -0.00(-0.99%)
Nov 07, 2017 0.2798 0.2898 0.2677 0.2720 69,561 -0.02(-6.40%)
Nov 06, 2017 0.2858 0.2949 0.2709 0.2906 75,660 +0.02(+6.76%)
Nov 03, 2017 0.2770 0.2884 0.2699 0.2722 46,700 +0.00(+0.07%)
Nov 02, 2017 0.2790 0.2889 0.2680 0.2720 47,800 -0.01(-3.44%)
Nov 01, 2017 0.2421 0.2890 0.2421 0.2817 57,250 +0.05(+19.21%)
Oct 31, 2017 0.2610 0.2610 0.2313 0.2363 61,064 -0.02(-6.67%)
Oct 30, 2017 0.2784 0.2822 0.2487 0.2532 38,845 -0.03(-10.21%)
Oct 27, 2017 0.2636 0.2834 0.2575 0.2820 51,000 +0.02(+5.82%)
Oct 26, 2017 0.2533 0.2678 0.2533 0.2665 27,700 +0.01(+2.94%)
Oct 25, 2017 0.2881 0.2881 0.2525 0.2589 101,830 -0.03(-11.88%)
Oct 24, 2017 0.2312 0.2938 0.2298 0.2938 56,765 +0.05(+21.40%)
Oct 23, 2017 0.2460 0.2542 0.2212 0.2420 168,151 -0.02(-8.12%)
Oct 20, 2017 0.2570 0.2675 0.2483 0.2634 92,900 -0.01(-3.97%)
Oct 19, 2017 0.2725 0.2800 0.2590 0.2743 76,148 +0.00(+1.29%)
Oct 18, 2017 0.2860 0.2900 0.2675 0.2708 75,883 -0.02(-6.39%)
Oct 17, 2017 0.2751 0.2998 0.2751 0.2893 78,741 +0.00(+0.63%)
Oct 16, 2017 0.2981 0.3153 0.2820 0.2875 193,058 -0.02(-7.26%)
Oct 13, 2017 0.3068 0.3200 0.2993 0.3100 43,100 +0.00(+0.00%)
Oct 12, 2017 0.3205 0.3340 0.3070 0.3100 93,387 -0.02(-5.08%)
Oct 11, 2017 0.3301 0.3441 0.3222 0.3266 81,660 -0.00(-0.06%)
Oct 10, 2017 0.3490 0.3490 0.3239 0.3268 59,625 +0.01(+2.12%)
Oct 09, 2017 0.3200 0.3200 0.3200 0.3200 59,700 -0.03(-7.78%)
Oct 06, 2017 0.3464 0.3503 0.3290 0.3470 167,275 -0.01(-1.98%)
Oct 05, 2017 0.3499 0.3540 0.3291 0.3540 80,600 +0.02(+5.11%)
Oct 04, 2017 0.3500 0.3500 0.3227 0.3368 85,550 +0.01(+2.71%)
Oct 03, 2017 0.3535 0.3561 0.3279 0.3279 17,800 -0.03(-7.84%)
Oct 02, 2017 0.3317 0.3641 0.3317 0.3558 61,849 +0.03(+8.31%)
Sep 29, 2017 0.3358 0.3440 0.3256 0.3285 92,000 -0.00(-1.20%)
Sep 28, 2017 0.3447 0.3447 0.3287 0.3325 31,298 -0.01(-2.46%)
Sep 27, 2017 0.3399 0.3412 0.3311 0.3409 14,300 -0.00(-1.19%)
Sep 26, 2017 0.3371 0.3450 0.3370 0.3450 5,800 +0.01(+2.10%)
Sep 25, 2017 0.3300 0.3379 0.3227 0.3379 55,760 +0.01(+2.71%)
Sep 22, 2017 0.3249 0.3297 0.3060 0.3290 137,201 +0.01(+4.05%)
Sep 21, 2017 0.3100 0.3180 0.3100 0.3162 23,901 -0.00(-0.72%)
Sep 20, 2017 0.3284 0.3410 0.3185 0.3185 25,015 -0.00(-1.06%)
Sep 19, 2017 0.3040 0.3289 0.3040 0.3219 91,666 +0.02(+7.01%)
Sep 18, 2017 0.3442 0.3800 0.3000 0.3008 158,329 -0.07(-17.81%)
Sep 15, 2017 0.3765 0.3990 0.3660 0.3660 68,962 -0.01(-1.43%)
Sep 14, 2017 0.3275 0.3795 0.2899 0.3713 518,238 +0.05(+16.03%)
Sep 13, 2017 0.3870 0.3870 0.3200 0.3200 274,546 -0.08(-19.60%)
Sep 12, 2017 0.4200 0.4200 0.3797 0.3980 135,024 -0.04(-8.17%)
Sep 11, 2017 0.4170 0.4334 0.4071 0.4334 60,422 +0.00(+0.30%)
Sep 08, 2017 0.4313 0.4387 0.4078 0.4321 88,873 +0.01(+1.41%)
Sep 07, 2017 0.4378 0.4386 0.4239 0.4261 28,316 -0.02(-4.46%)
Sep 06, 2017 0.4394 0.4480 0.4232 0.4460 126,668 +0.02(+4.69%)
Sep 05, 2017 0.4405 0.4630 0.4154 0.4260 79,594 +0.00(+0.54%)
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.