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 (%)
Sep 30, 2016 0.8415 0.8500 0.8200 0.8400 1,480,352 +0.01(+1.20%)
Sep 29, 2016 0.8500 0.8650 0.8050 0.8300 2,904,764 -0.01(-1.54%)
Sep 28, 2016 0.8000 0.8466 0.7850 0.8430 3,111,679 +0.05(+5.80%)
Sep 27, 2016 0.7800 0.8050 0.7797 0.7968 2,841,619 -0.00(-0.40%)
Sep 26, 2016 0.7800 0.8000 0.7775 0.8000 3,227,499 +0.02(+2.58%)
Sep 23, 2016 0.7800 0.7800 0.7578 0.7799 1,451,210 -0.00(-0.01%)
Sep 22, 2016 0.7800 0.7900 0.7569 0.7800 3,083,967 +0.03(+4.00%)
Sep 21, 2016 0.7300 0.7600 0.7300 0.7500 1,787,175 +0.03(+4.02%)
Sep 20, 2016 0.7200 0.7300 0.7050 0.7210 905,208 +0.01(+1.55%)
Sep 19, 2016 0.7379 0.7450 0.7100 0.7100 783,026 -0.03(-4.05%)
Sep 16, 2016 0.7030 0.7443 0.7000 0.7400 1,547,492 +0.02(+2.86%)
Sep 15, 2016 0.7055 0.7400 0.7000 0.7194 1,307,863 -0.00(-0.08%)
Sep 14, 2016 0.7200 0.7200 0.7020 0.7200 907,293 -0.00(-0.03%)
Sep 13, 2016 0.7400 0.7450 0.7000 0.7202 1,374,665 -0.03(-3.69%)
Sep 12, 2016 0.7050 0.7479 0.7021 0.7478 1,771,338 +0.01(+1.60%)
Sep 09, 2016 0.7634 0.7634 0.7190 0.7360 1,741,180 -0.02(-3.03%)
Sep 08, 2016 0.7600 0.7700 0.7412 0.7590 878,874 -0.00(-0.13%)
Sep 07, 2016 0.7680 0.7680 0.7400 0.7600 1,168,044 +0.00(+0.00%)
Sep 06, 2016 0.7500 0.7600 0.7330 0.7600 3,205,594 +0.01(+1.70%)
Sep 02, 2016 0.7300 0.7473 0.7473 0.7473 1,987,900 +0.03(+3.58%)
Sep 01, 2016 0.6740 0.7280 0.6710 0.7215 2,234,940 +0.02(+3.10%)
Aug 31, 2016 0.7000 0.7200 0.6800 0.6998 2,446,475 -0.01(-2.06%)
Aug 30, 2016 0.7390 0.7400 0.7010 0.7145 2,744,107 -0.01(-1.54%)
Aug 29, 2016 0.7398 0.7490 0.7227 0.7257 1,229,408 -0.02(-2.06%)
Aug 26, 2016 0.7474 0.7650 0.7201 0.7410 3,077,281 +0.02(+2.35%)
Aug 25, 2016 0.7200 0.7390 0.7151 0.7240 1,636,884 +0.00(+0.12%)
Aug 24, 2016 0.7500 0.7579 0.7120 0.7231 3,638,441 -0.03(-3.59%)
Aug 23, 2016 0.7470 0.7600 0.7406 0.7500 1,918,204 +0.01(+1.37%)
Aug 22, 2016 0.7300 0.7448 0.7125 0.7399 2,620,188 -0.01(-1.79%)
Aug 19, 2016 0.7400 0.7534 0.7210 0.7534 2,100,041 -0.00(-0.21%)
Aug 18, 2016 0.7500 0.7650 0.7320 0.7550 1,182,428 +0.01(+0.69%)
Aug 17, 2016 0.7660 0.7660 0.7200 0.7498 3,400,154 -0.00(-0.03%)
Aug 16, 2016 0.7670 0.7700 0.7500 0.7500 1,876,445 -0.01(-1.60%)
Aug 15, 2016 0.7600 0.7770 0.7500 0.7622 2,343,254 -0.00(-0.25%)
Aug 12, 2016 0.8021 0.8021 0.7600 0.7641 2,305,694 -0.02(-2.06%)
Aug 11, 2016 0.7700 0.8175 0.7670 0.7802 4,114,051 +0.01(+1.18%)
Aug 10, 2016 0.7700 0.7888 0.7618 0.7711 2,319,372 +0.02(+2.13%)
Aug 09, 2016 0.7500 0.7740 0.7500 0.7550 2,895,626 +0.01(+0.67%)
Aug 08, 2016 0.7519 0.7600 0.7300 0.7500 4,825,815 -0.01(-1.32%)
Aug 05, 2016 0.7300 0.7600 0.7300 0.7600 2,500,894 +0.00(+0.32%)
Aug 04, 2016 0.7661 0.7773 0.7450 0.7576 2,773,579 +0.00(+0.20%)
Aug 03, 2016 0.7800 0.7800 0.7400 0.7561 3,124,123 -0.01(-1.03%)
Aug 02, 2016 0.7899 0.8300 0.7610 0.7640 8,312,572 +0.01(+0.67%)
Aug 01, 2016 0.7800 0.7894 0.7100 0.7589 8,476,872 -0.02(-2.71%)
Jul 29, 2016 0.8022 0.8200 0.7800 0.7800 4,977,099 -0.01(-1.60%)
Jul 28, 2016 0.7944 0.8023 0.7725 0.7927 4,838,953 +0.02(+2.95%)
Jul 27, 2016 0.7901 0.8100 0.7500 0.7700 6,153,435 -0.02(-2.51%)
Jul 26, 2016 0.7599 0.8250 0.7458 0.7898 11,930,528 +0.01(+1.37%)
Jul 25, 2016 1.000 0.9238 0.7700 0.7791 14,299,491 -0.22(-22.09%)
Jul 22, 2016 0.9900 1.020 0.9806 1.000 3,071,229 +0.00(+0.00%)
Jul 21, 2016 0.9500 1.040 0.9137 1.000 3,980,403 +0.04(+4.31%)
Jul 20, 2016 1.010 1.040 0.9500 0.9587 6,273,919 -0.12(-11.23%)
Jul 19, 2016 1.070 1.130 1.060 1.080 8,461,547 +0.05(+4.85%)
Jul 18, 2016 1.020 1.040 0.9709 1.030 5,546,344 +0.07(+7.19%)
Jul 15, 2016 0.9700 1.038 0.9500 0.9609 6,935,169 +0.00(+0.09%)
Jul 14, 2016 0.7800 0.9880 0.7726 0.9600 13,502,195 +0.15(+19.25%)
Jul 13, 2016 0.7700 0.8100 0.7617 0.8050 4,688,610 +0.04(+5.23%)
Jul 12, 2016 0.7650 0.7900 0.7523 0.7650 3,451,759 +0.00(+0.00%)
Jul 11, 2016 0.7700 0.7700 0.7522 0.7650 2,707,429 +0.00(+0.25%)
Jul 08, 2016 0.7300 0.7700 0.7200 0.7631 3,062,241 +0.04(+5.99%)
Jul 07, 2016 0.7550 0.7570 0.7100 0.7200 2,439,904 -0.04(-5.82%)
Jul 06, 2016 0.7500 0.7800 0.7300 0.7645 4,730,746 +0.03(+4.77%)
Jul 05, 2016 0.6979 0.7400 0.6976 0.7297 6,362,356 +0.04(+5.05%)
Jul 01, 2016 0.6800 0.6946 0.6946 0.6946 3,614,900 +0.05(+7.69%)
Jun 30, 2016 0.6500 0.6500 0.6338 0.6450 1,016,081 -0.00(-0.62%)
Jun 29, 2016 0.6500 0.6588 0.6300 0.6490 1,694,909 +0.01(+1.41%)
Jun 28, 2016 0.6180 0.6400 0.6161 0.6400 1,125,663 +0.01(+1.59%)
Jun 27, 2016 0.6651 0.6651 0.6119 0.6300 2,552,029 -0.00(-0.71%)
Jun 24, 2016 0.6600 0.6600 0.6117 0.6345 2,907,676 +0.04(+7.36%)
Jun 23, 2016 0.5980 0.6085 0.5910 0.5910 865,168 -0.03(-4.21%)
Jun 22, 2016 0.6000 0.6170 0.5910 0.6170 869,159 +0.02(+3.52%)
Jun 21, 2016 0.6000 0.6160 0.5950 0.5960 982,591 -0.02(-3.87%)
Jun 20, 2016 0.6186 0.6300 0.6000 0.6200 1,271,130 +0.01(+1.66%)
Jun 17, 2016 0.6378 0.6378 0.6020 0.6099 1,656,581 -0.01(-1.63%)
Jun 16, 2016 0.6640 0.6670 0.6011 0.6200 2,527,781 -0.00(-0.02%)
Jun 15, 2016 0.6300 0.6544 0.6101 0.6201 2,715,738 +0.00(+0.02%)
Jun 14, 2016 0.5926 0.6470 0.5570 0.6200 1,379,240 -0.02(-2.58%)
Jun 13, 2016 0.6800 0.6800 0.6030 0.6364 2,653,591 -0.00(-0.56%)
Jun 10, 2016 0.6600 0.6700 0.6324 0.6400 2,348,971 -0.01(-1.37%)
Jun 09, 2016 0.6380 0.6548 0.6250 0.6489 1,539,443 +0.02(+3.02%)
Jun 08, 2016 0.6300 0.6410 0.6205 0.6299 2,314,606 +0.04(+6.04%)
Jun 07, 2016 0.5870 0.6094 0.5763 0.5940 721,431 +0.02(+2.77%)
Jun 06, 2016 0.6000 0.6100 0.5763 0.5780 1,915,716 -0.00(-0.52%)
Jun 03, 2016 0.5800 0.6200 0.5714 0.5810 3,773,171 +0.03(+5.83%)
Jun 02, 2016 0.5352 0.5590 0.5300 0.5490 1,087,678 +0.02(+3.58%)
Jun 01, 2016 0.5280 0.5500 0.5100 0.5300 912,385 +0.01(+1.92%)
May 31, 2016 0.5000 0.5400 0.5000 0.5200 867,056 +0.00(+0.04%)
May 27, 2016 0.5500 0.5198 0.5198 0.5198 920,600 -0.03(-5.49%)
May 26, 2016 0.5598 0.5600 0.5300 0.5500 867,085 +0.02(+4.27%)
May 25, 2016 0.5000 0.5487 0.4900 0.5275 2,327,362 +0.02(+3.43%)
May 24, 2016 0.5500 0.5700 0.4700 0.5100 5,271,474 -0.05(-8.44%)
May 23, 2016 0.5600 0.5800 0.5520 0.5570 1,689,849 -0.03(-4.72%)
May 20, 2016 0.5900 0.6000 0.5699 0.5846 809,107 -0.00(-0.24%)
May 19, 2016 0.5500 0.6000 0.5439 0.5860 3,396,330 -0.00(-0.68%)
May 18, 2016 0.6200 0.6280 0.5700 0.5900 1,898,338 -0.04(-6.44%)
May 17, 2016 0.6230 0.6420 0.6100 0.6306 1,211,854 +0.00(+0.10%)
May 16, 2016 0.6460 0.6500 0.6177 0.6300 1,565,449 +0.01(+2.34%)
May 13, 2016 0.6000 0.6400 0.5950 0.6156 1,332,685 +0.02(+2.60%)
May 12, 2016 0.6690 0.6690 0.5950 0.6000 2,561,353 -0.05(-6.98%)
May 11, 2016 0.6502 0.6744 0.6203 0.6450 2,106,420 +0.01(+1.57%)
May 10, 2016 0.5920 0.6479 0.5750 0.6350 2,546,842 +0.03(+4.10%)
May 09, 2016 0.6623 0.6623 0.5562 0.6100 5,294,401 -0.06(-8.41%)
May 06, 2016 0.6780 0.6980 0.6600 0.6660 1,993,993 +0.01(+1.60%)
May 05, 2016 0.6620 0.7087 0.6404 0.6555 3,305,220 +0.00(+0.00%)
May 04, 2016 0.6947 0.6995 0.6136 0.6555 3,434,444 -0.05(-7.22%)
May 03, 2016 0.7075 0.7198 0.6815 0.7065 2,270,587 +0.00(+0.21%)
May 02, 2016 0.7200 0.7292 0.6900 0.7050 3,435,409 +0.01(+1.64%)
Apr 29, 2016 0.7190 0.7219 0.6800 0.6936 4,274,929 +0.01(+1.18%)
Apr 28, 2016 0.6992 0.7300 0.6751 0.6855 7,422,343 -0.06(-8.13%)
Apr 27, 2016 0.7200 0.7600 0.6900 0.7462 2,891,544 +0.05(+6.60%)
Apr 26, 2016 0.6902 0.7080 0.6902 0.7000 2,355,044 -0.01(-1.42%)
Apr 25, 2016 0.7200 0.7367 0.6979 0.7101 1,501,405 +0.00(+0.01%)
Apr 22, 2016 0.7200 0.7558 0.6950 0.7100 1,831,933 -0.01(-1.73%)
Apr 21, 2016 0.7300 0.7495 0.7000 0.7225 2,337,142 +0.03(+3.58%)
Apr 20, 2016 0.7700 0.7799 0.6900 0.6975 4,184,076 -0.07(-9.42%)
Apr 19, 2016 0.8200 0.8396 0.7618 0.7700 6,051,335 -0.00(-0.58%)
Apr 18, 2016 0.7260 0.7754 0.7115 0.7745 6,143,896 +0.08(+11.44%)
Apr 15, 2016 0.6080 0.7420 0.6076 0.6950 5,851,694 +0.10(+17.78%)
Apr 14, 2016 0.6140 0.6313 0.5730 0.5901 3,151,112 -0.01(-1.65%)
Apr 13, 2016 0.5600 0.6189 0.5293 0.6000 4,939,621 +0.06(+11.07%)
Apr 12, 2016 0.5450 0.5498 0.5046 0.5402 2,474,969 +0.01(+1.92%)
Apr 11, 2016 0.5100 0.5370 0.4980 0.5300 3,250,503 +0.04(+7.24%)
Apr 08, 2016 0.4661 0.4970 0.4661 0.4942 1,789,078 +0.02(+4.04%)
Apr 07, 2016 0.4750 0.4830 0.4700 0.4750 1,266,832 +0.01(+1.06%)
Apr 06, 2016 0.4750 0.4773 0.4550 0.4700 1,347,824 -0.01(-1.88%)
Apr 05, 2016 0.4610 0.4795 0.4536 0.4790 1,313,910 +0.03(+6.44%)
Apr 04, 2016 0.4500 0.4680 0.4350 0.4500 994,928 -0.01(-2.17%)
Apr 01, 2016 0.4300 0.4644 0.4250 0.4600 1,394,151 +0.00(+0.88%)
Mar 31, 2016 0.4500 0.4675 0.4380 0.4560 1,287,866 +0.02(+3.64%)
Mar 30, 2016 0.4500 0.4664 0.4300 0.4400 1,463,374 -0.02(-3.32%)
Mar 29, 2016 0.4200 0.4601 0.4200 0.4551 2,501,815 +0.04(+8.82%)
Mar 28, 2016 0.4489 0.4489 0.4000 0.4182 2,091,809 -0.03(-6.55%)
Mar 24, 2016 0.4200 0.4475 0.4475 0.4475 1,215,100 +0.02(+4.07%)
Mar 23, 2016 0.4191 0.4400 0.4100 0.4300 2,232,307 -0.02(-3.67%)
Mar 22, 2016 0.4400 0.4780 0.4400 0.4464 1,883,775 +0.01(+2.03%)
Mar 21, 2016 0.4400 0.4520 0.4200 0.4375 1,578,456 -0.01(-2.78%)
Mar 18, 2016 0.4300 0.4624 0.4300 0.4500 2,167,589 +0.00(+0.00%)
Mar 17, 2016 0.5000 0.5105 0.4400 0.4500 3,096,193 -0.04(-7.37%)
Mar 16, 2016 0.4497 0.4895 0.4150 0.4858 2,769,828 +0.03(+7.00%)
Mar 15, 2016 0.4200 0.4540 0.4000 0.4540 2,333,648 +0.03(+8.10%)
Mar 14, 2016 0.4905 0.4905 0.4175 0.4200 4,448,347 -0.06(-12.17%)
Mar 11, 2016 0.5000 0.5000 0.4581 0.4782 2,425,784 -0.02(-3.67%)
Mar 10, 2016 0.4780 0.5150 0.4780 0.4964 2,241,879 +0.01(+2.90%)
Mar 09, 2016 0.4419 0.4960 0.4419 0.4824 3,132,407 +0.02(+3.74%)
Mar 08, 2016 0.4892 0.4995 0.4600 0.4650 2,293,019 -0.01(-3.12%)
Mar 07, 2016 0.5000 0.5193 0.4570 0.4800 4,042,254 -0.01(-2.24%)
Mar 04, 2016 0.5493 0.5615 0.4836 0.4910 5,320,039 -0.03(-6.48%)
Mar 03, 2016 0.5200 0.5400 0.5082 0.5250 3,793,951 +0.02(+4.67%)
Mar 02, 2016 0.4770 0.5200 0.4730 0.5016 2,685,105 +0.01(+2.98%)
Mar 01, 2016 0.5200 0.5432 0.4450 0.4871 5,872,551 +0.00(+0.43%)
Feb 29, 2016 0.4200 0.4891 0.4153 0.4850 7,767,566 +0.07(+15.75%)
Feb 26, 2016 0.3800 0.4199 0.3800 0.4190 3,400,343 +0.03(+8.52%)
Feb 25, 2016 0.3860 0.4100 0.3760 0.3861 5,597,831 +0.01(+2.96%)
Feb 24, 2016 0.3600 0.3886 0.3510 0.3750 6,403,490 +0.06(+20.70%)
Feb 23, 2016 0.3000 0.3450 0.3000 0.3107 4,448,592 +0.01(+4.68%)
Feb 22, 2016 0.2902 0.3000 0.2750 0.2968 1,416,951 -0.00(-0.74%)
Feb 19, 2016 0.3000 0.3152 0.2900 0.2990 1,394,410 -0.01(-2.92%)
Feb 18, 2016 0.2750 0.3152 0.2713 0.3080 1,994,338 +0.02(+7.88%)
Feb 17, 2016 0.2630 0.2970 0.2630 0.2855 1,164,786 +0.01(+5.16%)
Feb 16, 2016 0.3000 0.3000 0.2605 0.2715 2,032,145 -0.03(-10.04%)
Feb 12, 2016 0.3200 0.3018 0.3018 0.3018 2,171,400 -0.02(-5.27%)
Feb 11, 2016 0.3101 0.3247 0.2940 0.3186 4,181,052 +0.05(+17.91%)
Feb 10, 2016 0.2500 0.2790 0.2390 0.2702 1,543,263 +0.02(+9.66%)
Feb 09, 2016 0.2659 0.2800 0.2330 0.2464 2,754,103 -0.03(-9.41%)
Feb 08, 2016 0.2640 0.2900 0.2500 0.2720 4,085,095 +0.04(+15.21%)
Feb 05, 2016 0.2170 0.2496 0.2119 0.2361 2,027,045 +0.03(+11.90%)
Feb 04, 2016 0.1960 0.2355 0.1960 0.2110 2,932,029 +0.02(+10.47%)
Feb 03, 2016 0.1915 0.2084 0.1878 0.1910 1,583,025 +0.01(+2.91%)
Feb 02, 2016 0.2000 0.2030 0.1856 0.1856 610,777 -0.01(-3.33%)
Feb 01, 2016 0.1810 0.2000 0.1810 0.1920 451,536 +0.01(+6.67%)
Jan 29, 2016 0.1920 0.1950 0.1800 0.1800 505,608 -0.02(-7.69%)
Jan 28, 2016 0.1800 0.1950 0.1800 0.1950 579,937 +0.01(+5.98%)
Jan 27, 2016 0.1900 0.1900 0.1718 0.1840 560,949 -0.00(-0.54%)
Jan 26, 2016 0.1950 0.1990 0.1782 0.1850 966,013 -0.01(-2.63%)
Jan 25, 2016 0.1950 0.2089 0.1800 0.1900 1,309,786 +0.01(+6.98%)
Jan 22, 2016 0.1510 0.1776 0.1454 0.1776 614,988 +0.03(+16.84%)
Jan 21, 2016 0.1450 0.1556 0.1425 0.1520 527,362 +0.00(+1.40%)
Jan 20, 2016 0.1515 0.1516 0.1425 0.1499 866,123 -0.01(-3.29%)
Jan 19, 2016 0.1600 0.1600 0.1426 0.1550 1,049,956 -0.01(-3.13%)
Jan 15, 2016 0.1700 0.1600 0.1600 0.1600 752,200 -0.01(-3.03%)
Jan 14, 2016 0.1688 0.1688 0.1551 0.1650 503,708 -0.01(-2.94%)
Jan 13, 2016 0.1700 0.1700 0.1580 0.1700 332,886 +0.01(+4.29%)
Jan 12, 2016 0.1605 0.1700 0.1559 0.1630 625,169 -0.01(-4.12%)
Jan 11, 2016 0.1800 0.1822 0.1602 0.1700 625,857 -0.01(-5.56%)
Jan 08, 2016 0.1800 0.1868 0.1720 0.1800 351,208 +0.00(+0.00%)
Jan 07, 2016 0.1895 0.1899 0.1710 0.1800 1,102,356 -0.01(-3.17%)
Jan 06, 2016 0.1900 0.1900 0.1800 0.1859 420,182 -0.00(-0.85%)
Jan 05, 2016 0.1790 0.1884 0.1765 0.1875 331,905 +0.01(+5.63%)
Jan 04, 2016 0.1780 0.1898 0.1700 0.1775 1,156,890 +0.01(+6.80%)
Dec 31, 2015 0.1700 0.1662 0.1662 0.1662 975,100 -0.00(-2.29%)
Dec 30, 2015 0.1710 0.1724 0.1681 0.1701 356,793 -0.00(-0.53%)
Dec 29, 2015 0.1685 0.1750 0.1680 0.1710 625,412 +0.00(+1.18%)
Dec 28, 2015 0.1750 0.1797 0.1656 0.1690 429,969 -0.01(-3.43%)
Dec 24, 2015 0.1700 0.1750 0.1750 0.1750 307,300 +0.00(+1.98%)
Dec 23, 2015 0.1650 0.1755 0.1650 0.1716 331,406 -0.00(-0.23%)
Dec 22, 2015 0.1600 0.1750 0.1571 0.1720 1,061,797 +0.01(+6.17%)
Dec 21, 2015 0.1680 0.1792 0.1370 0.1620 1,308,983 -0.01(-7.43%)
Dec 18, 2015 0.1700 0.1824 0.1653 0.1750 490,006 -0.00(-0.28%)
Dec 17, 2015 0.1790 0.1790 0.1640 0.1755 845,262 -0.00(-2.50%)
Dec 16, 2015 0.1800 0.1888 0.1750 0.1800 954,129 -0.00(-0.55%)
Dec 15, 2015 0.1855 0.1888 0.1800 0.1810 381,384 -0.00(-2.16%)
Dec 14, 2015 0.1900 0.1929 0.1850 0.1850 448,649 -0.00(-1.86%)
Dec 11, 2015 0.1880 0.1927 0.1870 0.1885 403,600 +0.00(+1.34%)
Dec 10, 2015 0.1900 0.1986 0.1860 0.1860 359,725 -0.00(-0.11%)
Dec 09, 2015 0.1930 0.2000 0.1850 0.1862 472,543 -0.00(-2.51%)
Dec 08, 2015 0.1900 0.2000 0.1900 0.1910 193,049 +0.00(+0.53%)
Dec 07, 2015 0.2000 0.2000 0.1900 0.1900 760,507 -0.00(-1.30%)
Dec 04, 2015 0.1900 0.2000 0.1858 0.1925 859,102 +0.00(+2.39%)
Dec 03, 2015 0.1900 0.1900 0.1850 0.1880 249,456 +0.00(+0.00%)
Dec 02, 2015 0.1900 0.1950 0.1850 0.1880 614,905 -0.00(-1.05%)
Dec 01, 2015 0.1900 0.2000 0.1865 0.1900 341,964 +0.00(+1.88%)
Nov 30, 2015 0.1918 0.1994 0.1865 0.1865 567,463 +0.00(+0.00%)
Nov 27, 2015 0.1910 0.1970 0.1865 0.1865 413,885 -0.01(-3.47%)
Nov 25, 2015 0.2000 0.1932 0.1932 0.1932 133,700 -0.01(-5.29%)
Nov 24, 2015 0.2049 0.2062 0.1900 0.2040 1,335,791 -0.00(-0.10%)
Nov 23, 2015 0.2000 0.2000 0.2000 0.2042 233,298 +0.01(+3.65%)
Nov 20, 2015 0.1900 0.2100 0.1900 0.1970 340,637 +0.00(+2.55%)
Nov 19, 2015 0.2000 0.2078 0.1921 0.1921 466,611 -0.01(-3.95%)
Nov 18, 2015 0.1980 0.2030 0.1922 0.2000 699,318 +0.00(+2.41%)
Nov 17, 2015 0.2140 0.2150 0.1953 0.1953 342,984 -0.02(-9.16%)
Nov 16, 2015 0.2100 0.2150 0.2023 0.2150 288,194 +0.01(+2.87%)
Nov 13, 2015 0.2080 0.2099 0.1980 0.2090 665,514 +0.00(+0.72%)
Nov 12, 2015 0.2000 0.2075 0.2000 0.2075 203,649 -0.01(-4.69%)
Nov 11, 2015 0.2012 0.2187 0.2000 0.2177 431,134 +0.01(+6.20%)
Nov 10, 2015 0.2005 0.2050 0.1980 0.2050 504,589 +0.00(+2.24%)
Nov 09, 2015 0.2001 0.2070 0.1950 0.2005 307,629 -0.00(-0.74%)
Nov 06, 2015 0.2100 0.2195 0.1954 0.2020 2,399,939 -0.01(-6.05%)
Nov 05, 2015 0.2247 0.2247 0.2101 0.2150 826,043 -0.01(-4.83%)
Nov 04, 2015 0.2180 0.2259 0.2150 0.2259 344,879 +0.01(+2.68%)
Nov 03, 2015 0.2200 0.2250 0.2150 0.2200 765,678 -0.01(-2.83%)
Nov 02, 2015 0.2393 0.2393 0.2210 0.2264 827,416 +0.01(+2.91%)
Oct 30, 2015 0.2150 0.2250 0.2100 0.2200 894,616 +0.01(+2.33%)
Oct 29, 2015 0.2295 0.2300 0.2150 0.2150 556,348 -0.02(-6.64%)
Oct 28, 2015 0.2250 0.2400 0.2250 0.2303 789,849 +0.00(+0.17%)
Oct 27, 2015 0.2300 0.2338 0.2220 0.2299 370,160 +0.01(+3.56%)
Oct 26, 2015 0.2350 0.2400 0.2202 0.2220 447,857 -0.01(-5.13%)
Oct 23, 2015 0.2400 0.2433 0.2300 0.2340 398,815 -0.01(-2.50%)
Oct 22, 2015 0.2564 0.2564 0.2302 0.2400 372,333 +0.01(+4.35%)
Oct 21, 2015 0.2450 0.2490 0.2300 0.2300 262,345 -0.02(-8.98%)
Oct 20, 2015 0.2480 0.2550 0.2298 0.2527 571,255 +0.00(+1.08%)
Oct 19, 2015 0.2500 0.2660 0.2133 0.2500 613,002 -0.01(-3.85%)
Oct 16, 2015 0.2550 0.2780 0.2403 0.2600 672,553 -0.01(-3.70%)
Oct 15, 2015 0.2740 0.2770 0.2500 0.2700 865,579 +0.00(+0.86%)
Oct 14, 2015 0.2300 0.2760 0.2300 0.2677 1,617,228 +0.04(+16.39%)
Oct 13, 2015 0.2400 0.2400 0.2200 0.2300 338,397 +0.00(+0.00%)
Oct 12, 2015 0.2480 0.2600 0.2300 0.2300 680,265 -0.01(-3.77%)
Oct 09, 2015 0.2300 0.2390 0.2270 0.2390 709,976 +0.01(+6.55%)
Oct 08, 2015 0.2290 0.2300 0.2200 0.2243 414,458 -0.00(-0.09%)
Oct 07, 2015 0.2240 0.2300 0.2150 0.2245 283,072 +0.00(+2.05%)
Oct 06, 2015 0.2116 0.2286 0.2100 0.2200 818,921 +0.01(+4.07%)
Oct 05, 2015 0.2300 0.2300 0.2101 0.2114 400,221 -0.01(-3.82%)
Oct 02, 2015 0.2100 0.2200 0.2027 0.2198 502,532 +0.02(+9.35%)
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.