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

Nighthawk Gold Corp (OP: MIMZF )

0.1928 UNCHANGED
Last Price Updated: 2:17 PM EST, Feb 8, 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, 2018 0.4900 0.5025 0.4803 0.4900 8,100 +0.01(+2.08%)
Apr 27, 2018 0.4796 0.4953 0.4796 0.4800 21,640 -0.02(-3.98%)
Apr 26, 2018 0.4999 0.4999 0.4999 0.4999 2,000 +0.01(+1.81%)
Apr 25, 2018 0.5034 0.5153 0.4910 0.4910 23,525 -0.03(-5.58%)
Apr 24, 2018 0.5408 0.5430 0.5200 0.5200 12,600 -0.01(-2.44%)
Apr 23, 2018 0.5330 0.5330 0.5330 0.5330 1,200 -0.01(-1.22%)
Apr 20, 2018 0.5396 0.5396 0.5396 0.5396 400 -0.01(-1.64%)
Apr 19, 2018 0.5637 0.5637 0.5199 0.5486 26,500 +0.02(+4.06%)
Apr 18, 2018 0.5255 0.5404 0.5255 0.5272 15,765 -0.01(-2.17%)
Apr 17, 2018 0.5287 0.5389 0.5201 0.5389 10,250 +0.02(+4.64%)
Apr 16, 2018 0.5315 0.5500 0.5150 0.5150 15,832 -0.00(-0.90%)
Apr 13, 2018 0.5200 0.5352 0.5197 0.5197 4,800 +0.01(+1.23%)
Apr 12, 2018 0.5413 0.5556 0.5134 0.5134 15,016 -0.00(-0.61%)
Apr 11, 2018 0.5125 0.5336 0.5125 0.5166 15,300 +0.00(+0.95%)
Apr 10, 2018 0.5132 0.5132 0.5001 0.5117 38,935 -0.02(-3.89%)
Apr 09, 2018 0.5400 0.5407 0.5303 0.5324 36,500 -0.01(-1.86%)
Apr 06, 2018 0.5515 0.5545 0.5285 0.5425 43,041 -0.01(-1.36%)
Apr 05, 2018 0.5451 0.5535 0.5277 0.5500 114,500 +0.02(+4.07%)
Apr 04, 2018 0.5393 0.5490 0.5270 0.5285 188,810 +0.00(+0.63%)
Apr 03, 2018 0.5235 0.5336 0.5152 0.5252 11,100 +0.02(+3.59%)
Apr 02, 2018 0.5360 0.5360 0.5070 0.5070 16,700 +0.00(+0.98%)
Mar 29, 2018 0.5021 0.5021 0.5021 0 -0.00(-0.75%)
Mar 28, 2018 0.5081 0.5360 0.5059 0.5059 8,000 +0.01(+1.06%)
Mar 27, 2018 0.5228 0.5228 0.5006 0.5006 950 -0.01(-2.64%)
Mar 26, 2018 0.4932 0.5297 0.4830 0.5142 33,388 +0.03(+5.90%)
Mar 23, 2018 0.4844 0.4855 0.4750 0.4855 60,000 +0.02(+3.31%)
Mar 22, 2018 0.4840 0.4940 0.4544 0.4700 64,000 -0.03(-5.24%)
Mar 21, 2018 0.5086 0.5086 0.4960 0.4960 9,260 +0.00(+0.77%)
Mar 20, 2018 0.4871 0.4931 0.4800 0.4922 63,520 +0.01(+1.80%)
Mar 19, 2018 0.4625 0.4835 0.4625 0.4835 9,100 +0.03(+7.44%)
Mar 15, 2018 0.4500 0.4500 0.4500 0 -0.01(-2.72%)
Mar 14, 2018 0.4999 0.4999 0.4600 0.4626 14,500 -0.01(-3.09%)
Mar 13, 2018 0.4728 0.4906 0.4728 0.4773 12,850 -0.00(-0.65%)
Mar 12, 2018 0.4700 0.4882 0.4699 0.4804 9,450 +0.01(+1.39%)
Mar 09, 2018 0.4735 0.4738 0.4725 0.4738 7,000 +0.00(+0.38%)
Mar 08, 2018 0.4720 0.4720 0.4720 0.4720 300 -0.02(-3.85%)
Mar 07, 2018 0.4685 0.4909 0.4671 0.4909 2,735 +0.01(+3.13%)
Mar 06, 2018 0.5015 0.5015 0.4705 0.4760 24,505 +0.01(+3.25%)
Mar 05, 2018 0.4735 0.4799 0.4600 0.4610 13,343 -0.01(-3.11%)
Mar 02, 2018 0.4710 0.4910 0.4710 0.4758 8,200 -0.01(-2.70%)
Mar 01, 2018 0.4803 0.4890 0.4630 0.4890 19,100 +0.02(+5.07%)
Feb 28, 2018 0.4714 0.4714 0.4600 0.4654 18,500 +0.00(+0.19%)
Feb 27, 2018 0.4663 0.4684 0.4605 0.4645 12,200 +0.00(+0.26%)
Feb 26, 2018 0.4691 0.4699 0.4600 0.4633 30,700 -0.01(-1.24%)
Feb 23, 2018 0.4819 0.4819 0.4691 0.4691 10,080 -0.01(-2.66%)
Feb 22, 2018 0.4840 0.4840 0.4752 0.4819 2,700 -0.00(-0.50%)
Feb 21, 2018 0.4800 0.4990 0.4800 0.4843 10,413 -0.00(-0.06%)
Feb 20, 2018 0.4760 0.5017 0.4718 0.4846 28,150 -0.01(-1.10%)
Feb 16, 2018 0.4900 0.4900 0.4900 0 -0.02(-4.37%)
Feb 15, 2018 0.5002 0.5360 0.4906 0.5124 4,545 -0.01(-1.82%)
Feb 14, 2018 0.5121 0.5294 0.5121 0.5219 6,600 +0.03(+7.17%)
Feb 13, 2018 0.4804 0.4870 0.4799 0.4870 6,962 -0.00(-0.61%)
Feb 12, 2018 0.4720 0.4960 0.4691 0.4900 57,323 +0.02(+3.66%)
Feb 09, 2018 0.4868 0.5031 0.4727 0.4727 29,900 -0.01(-2.74%)
Feb 08, 2018 0.4875 0.5100 0.4810 0.4860 23,100 -0.02(-4.14%)
Feb 07, 2018 0.5070 0.4977 0.5070 2,189 +0.01(+1.87%)
Feb 06, 2018 0.4966 0.5206 0.4835 0.4977 6,377 +0.04(+8.01%)
Feb 05, 2018 0.5023 0.5100 0.4591 0.4608 51,940 -0.06(-11.47%)
Feb 02, 2018 0.5349 0.5349 0.5000 0.5205 125,515 -0.01(-2.31%)
Feb 01, 2018 0.5480 0.5328 0.5328 10,252 -0.02(-3.13%)
Jan 31, 2018 0.5567 0.5655 0.5419 0.5500 32,400 -0.00(-0.70%)
Jan 30, 2018 0.5576 0.5700 0.5536 0.5539 16,150 +0.01(+1.37%)
Jan 29, 2018 0.5762 0.6090 0.5400 0.5464 28,524 -0.02(-4.14%)
Jan 26, 2018 0.6000 0.6000 0.5700 0.5700 41,180 -0.03(-5.09%)
Jan 25, 2018 0.6034 0.6274 0.5900 0.6006 39,795 -0.00(-0.73%)
Jan 24, 2018 0.5690 0.6195 0.5634 0.6050 57,025 +0.04(+6.81%)
Jan 23, 2018 0.5560 0.5701 0.5508 0.5664 34,470 -0.00(-0.30%)
Jan 22, 2018 0.5564 0.5723 0.5560 0.5681 15,300 +0.01(+2.55%)
Jan 19, 2018 0.5648 0.5871 0.5540 0.5540 25,660 +0.00(+0.34%)
Jan 18, 2018 0.5520 0.5740 0.5415 0.5521 39,700 -0.01(-2.63%)
Jan 17, 2018 0.5650 0.5716 0.5593 0.5670 33,546 +0.03(+5.00%)
Jan 16, 2018 0.5195 0.5533 0.5195 0.5400 22,419 +0.02(+3.13%)
Jan 12, 2018 0.5236 0.5236 0.5236 0 +0.00(+0.33%)
Jan 11, 2018 0.5295 0.5400 0.5219 0.5219 12,700 -0.02(-4.10%)
Jan 10, 2018 0.5657 0.5670 0.5442 0.5442 17,927 +0.02(+3.21%)
Jan 09, 2018 0.5200 0.5658 0.5082 0.5273 58,480 +0.01(+1.23%)
Jan 08, 2018 0.5600 0.5664 0.5209 0.5209 239,050 -0.05(-8.03%)
Jan 05, 2018 0.5500 0.5700 0.5500 0.5664 10,647 +0.00(+0.82%)
Jan 04, 2018 0.5451 0.5695 0.5451 0.5618 19,970 -0.01(-1.78%)
Jan 03, 2018 0.5776 0.5778 0.5317 0.5720 22,107 -0.02(-3.88%)
Jan 02, 2018 0.6113 0.6113 0.5795 0.5951 12,500 +0.01(+1.90%)
Dec 29, 2017 0.5840 0.5840 0.5840 0 -0.01(-1.53%)
Dec 28, 2017 0.5769 0.5931 0.5676 0.5931 12,160 +0.01(+1.78%)
Dec 27, 2017 0.5744 0.5827 0.5591 0.5827 16,430 -0.00(-0.72%)
Dec 26, 2017 0.5550 0.5869 0.5550 0.5869 43,712 +0.05(+8.69%)
Dec 22, 2017 0.5566 0.5688 0.5380 0.5400 51,550 -0.03(-5.26%)
Dec 21, 2017 0.5800 0.5800 0.5598 0.5700 7,797 +0.01(+2.44%)
Dec 20, 2017 0.5400 0.5576 0.5317 0.5564 25,700 +0.02(+3.42%)
Dec 19, 2017 0.5444 0.5500 0.5380 0.5380 10,700 +0.01(+2.36%)
Dec 18, 2017 0.5384 0.5497 0.5155 0.5256 27,145 -0.00(-0.83%)
Dec 15, 2017 0.5567 0.5606 0.5300 0.5300 9,182 -0.03(-5.36%)
Dec 14, 2017 0.5419 0.5607 0.5351 0.5600 24,356 +0.00(+0.56%)
Dec 13, 2017 0.5375 0.5645 0.5375 0.5569 127,930 +0.05(+9.82%)
Dec 12, 2017 0.4782 0.5100 0.4782 0.5071 50,900 -0.00(-0.33%)
Dec 11, 2017 0.5321 0.5321 0.4900 0.5088 6,766 -0.01(-1.20%)
Dec 08, 2017 0.4657 0.5150 0.4657 0.5150 54,500 +0.03(+5.97%)
Dec 07, 2017 0.4801 0.5320 0.4723 0.4860 25,745 -0.01(-2.37%)
Dec 06, 2017 0.4940 0.5300 0.4890 0.4978 85,242 -0.03(-4.82%)
Dec 05, 2017 0.5500 0.5551 0.5089 0.5230 15,785 -0.02(-4.12%)
Dec 04, 2017 0.5460 0.5534 0.5400 0.5455 13,000 +0.00(+0.07%)
Dec 01, 2017 0.5720 0.5720 0.5451 0.5451 6,549 +0.00(+0.02%)
Nov 30, 2017 0.5410 0.5496 0.5080 0.5450 86,810 +0.01(+1.17%)
Nov 29, 2017 0.5399 0.5720 0.5321 0.5387 42,000 -0.01(-2.05%)
Nov 28, 2017 0.5041 0.5650 0.5041 0.5500 71,800 +0.06(+12.50%)
Nov 27, 2017 0.4784 0.4990 0.4750 0.4889 30,310 +0.00(+0.82%)
Nov 24, 2017 0.4910 0.4910 0.4684 0.4849 22,000 +0.00(+0.54%)
Nov 22, 2017 0.4765 0.4842 0.4700 0.4823 40,598 -0.00(-0.17%)
Nov 21, 2017 0.5100 0.5100 0.4831 0.4831 40,733 -0.02(-4.30%)
Nov 20, 2017 0.4880 0.5048 0.4500 0.5048 16,741 +0.04(+8.47%)
Nov 17, 2017 0.4720 0.4915 0.4500 0.4654 48,188 +0.01(+1.17%)
Nov 16, 2017 0.4780 0.4780 0.4600 0.4600 22,643 -0.01(-1.65%)
Nov 15, 2017 0.4731 0.4881 0.4645 0.4677 18,950 -0.06(-10.62%)
Nov 14, 2017 0.4924 0.5384 0.4924 0.5233 12,763 +0.04(+7.85%)
Nov 13, 2017 0.5240 0.5283 0.4741 0.4852 20,107 -0.03(-5.75%)
Nov 10, 2017 0.5253 0.5334 0.5085 0.5148 3,200 -0.01(-1.00%)
Nov 09, 2017 0.5299 0.5299 0.4997 0.5200 5,230 +0.03(+5.73%)
Nov 08, 2017 0.4969 0.5200 0.4850 0.4918 58,650 -0.01(-2.36%)
Nov 07, 2017 0.4823 0.5037 0.4823 0.5037 23,000 +0.02(+3.83%)
Nov 06, 2017 0.5030 0.5065 0.4845 0.4851 10,485 -0.01(-2.24%)
Nov 03, 2017 0.5550 0.5550 0.4887 0.4962 58,119 -0.05(-9.57%)
Nov 02, 2017 0.5549 0.5720 0.5487 0.5487 29,332 -0.02(-2.82%)
Nov 01, 2017 0.5540 0.5646 0.5274 0.5646 38,600 +0.03(+6.17%)
Oct 31, 2017 0.5547 0.5547 0.5301 0.5318 15,338 -0.03(-5.04%)
Oct 30, 2017 0.5500 0.5729 0.5494 0.5600 6,220 -0.00(-0.53%)
Oct 27, 2017 0.5375 0.5720 0.5375 0.5630 18,100 +0.04(+8.27%)
Oct 26, 2017 0.5100 0.5280 0.5100 0.5200 35,723 +0.01(+1.46%)
Oct 25, 2017 0.5120 0.5180 0.4980 0.5125 36,430 +0.01(+2.73%)
Oct 24, 2017 0.4600 0.5098 0.4600 0.4989 40,063 +0.03(+5.97%)
Oct 23, 2017 0.5190 0.5190 0.4607 0.4708 102,976 -0.03(-6.27%)
Oct 20, 2017 0.5222 0.5380 0.4931 0.5023 89,006 -0.03(-5.32%)
Oct 19, 2017 0.5780 0.5780 0.5305 0.5305 61,285 -0.02(-3.72%)
Oct 18, 2017 0.5706 0.5706 0.5450 0.5510 45,952 -0.02(-3.55%)
Oct 17, 2017 0.5530 0.5713 0.5450 0.5713 6,764 +0.00(+0.23%)
Oct 16, 2017 0.5877 0.5877 0.5531 0.5700 43,695 -0.03(-5.00%)
Oct 13, 2017 0.6041 0.6057 0.5900 0.6000 40,875 +0.01(+1.39%)
Oct 12, 2017 0.6031 0.6070 0.5900 0.5918 32,267 -0.01(-2.07%)
Oct 11, 2017 0.5790 0.6043 0.5784 0.6043 31,350 +0.03(+5.41%)
Oct 10, 2017 0.5850 0.5890 0.5591 0.5733 99,307 -0.02(-2.83%)
Oct 09, 2017 0.5900 0.5900 0.5851 0.5900 5,159 -0.00(-0.39%)
Oct 06, 2017 0.6000 0.6100 0.5800 0.5923 22,897 -0.01(-1.07%)
Oct 05, 2017 0.5951 0.6044 0.5700 0.5987 72,700 +0.02(+3.33%)
Oct 04, 2017 0.5963 0.5963 0.5600 0.5794 26,185 -0.00(-0.10%)
Oct 03, 2017 0.5800 0.5945 0.5466 0.5800 158,980 -0.02(-3.33%)
Oct 02, 2017 0.5938 0.6759 0.5806 0.6000 370,079 -0.08(-12.31%)
Sep 29, 2017 0.6921 0.7077 0.6758 0.6842 43,804 -0.01(-0.84%)
Sep 28, 2017 0.6851 0.6960 0.6635 0.6900 50,240 +0.00(+0.72%)
Sep 27, 2017 0.7213 0.7213 0.6851 0.6851 48,479 -0.05(-6.23%)
Sep 26, 2017 0.7090 0.7306 0.7090 0.7306 10,123 +0.02(+3.48%)
Sep 25, 2017 0.7590 0.7590 0.6903 0.7060 99,719 -0.07(-8.43%)
Sep 22, 2017 0.7500 0.7899 0.7500 0.7710 55,717 +0.01(+0.76%)
Sep 21, 2017 0.7358 0.7652 0.7300 0.7652 39,200 +0.00(+0.47%)
Sep 20, 2017 0.7300 0.7700 0.7300 0.7616 39,225 +0.02(+3.27%)
Sep 19, 2017 0.7513 0.7513 0.7250 0.7375 28,594 -0.01(-0.87%)
Sep 18, 2017 0.7725 0.7800 0.7400 0.7440 85,082 -0.04(-4.88%)
Sep 15, 2017 0.7800 0.7836 0.7790 0.7822 19,496 +0.01(+0.88%)
Sep 14, 2017 0.8067 0.8067 0.7582 0.7754 48,062 -0.01(-1.11%)
Sep 13, 2017 0.7912 0.7973 0.7640 0.7841 23,713 -0.00(-0.20%)
Sep 12, 2017 0.8111 0.8120 0.7800 0.7857 6,330 -0.02(-2.52%)
Sep 11, 2017 0.8167 0.8205 0.7790 0.8060 39,315 -0.01(-0.74%)
Sep 08, 2017 0.8500 0.8500 0.8032 0.8120 30,152 -0.04(-4.47%)
Sep 07, 2017 0.8428 0.8500 0.8000 0.8500 28,983 +0.03(+3.38%)
Sep 06, 2017 0.8507 0.8640 0.8222 0.8222 9,499 +0.00(+0.27%)
Sep 05, 2017 0.8000 0.8200 0.7791 0.8200 43,872 +0.03(+3.80%)
Sep 01, 2017 0.7871 0.7871 0.7900 6,932 +0.00(+0.37%)
Aug 31, 2017 0.7839 0.8000 0.7650 0.7871 54,225 +0.06(+7.63%)
Aug 30, 2017 0.7450 0.7450 0.7167 0.7313 12,699 -0.01(-1.79%)
Aug 29, 2017 0.7490 0.7490 0.7210 0.7446 16,475 -0.01(-0.72%)
Aug 28, 2017 0.7366 0.9720 0.7163 0.7500 110,150 +0.02(+2.74%)
Aug 25, 2017 0.7060 0.7300 0.6900 0.7300 28,550 +0.03(+4.82%)
Aug 24, 2017 0.7042 0.7200 0.6888 0.6964 27,780 +0.00(+0.12%)
Aug 23, 2017 0.6900 0.7200 0.6800 0.6956 17,610 -0.00(-0.06%)
Aug 22, 2017 0.7138 0.7138 0.6870 0.6960 6,175 -0.01(-2.04%)
Aug 21, 2017 0.7300 0.7300 0.7020 0.7105 2,659 -0.02(-2.67%)
Aug 18, 2017 0.6860 0.7400 0.6860 0.7300 22,987 +0.06(+8.49%)
Aug 17, 2017 0.7170 0.7170 0.6729 0.6729 34,068 -0.05(-7.16%)
Aug 16, 2017 0.6939 0.7300 0.6939 0.7248 36,571 -0.02(-2.05%)
Aug 15, 2017 0.7100 0.7400 0.6800 0.7400 80,581 +0.02(+3.12%)
Aug 14, 2017 0.7950 0.8700 0.7176 0.7176 51,498 -0.00(-0.33%)
Aug 11, 2017 0.7373 0.7460 0.7200 0.7200 40,765 -0.02(-2.17%)
Aug 10, 2017 0.7433 0.7800 0.7200 0.7360 30,292 -0.00(-0.03%)
Aug 09, 2017 0.7261 0.7370 0.7200 0.7362 15,620 +0.01(+1.02%)
Aug 08, 2017 0.7400 0.7550 0.7288 0.7288 19,560 +0.03(+3.97%)
Aug 07, 2017 0.7010 0.7010 0.7010 0.7010 400 -0.01(-1.27%)
Aug 04, 2017 0.7311 0.7441 0.7057 0.7100 54,006 -0.03(-4.05%)
Aug 03, 2017 0.7316 0.7482 0.7316 0.7400 16,605 -0.01(-1.43%)
Aug 02, 2017 0.7737 0.7737 0.7387 0.7507 24,214 -0.01(-1.22%)
Aug 01, 2017 0.7429 0.7800 0.7429 0.7600 25,700 +0.02(+2.18%)
Jul 31, 2017 0.7468 0.7487 0.7417 0.7438 8,012 +0.02(+2.51%)
Jul 28, 2017 0.7444 0.7500 0.7200 0.7256 20,560 -0.01(-1.39%)
Jul 27, 2017 0.7232 0.7400 0.6000 0.7358 61,737 +0.01(+1.07%)
Jul 26, 2017 0.7210 0.7400 0.7100 0.7280 56,549 -0.00(-0.27%)
Jul 25, 2017 0.6972 0.7700 0.6972 0.7300 94,157 +0.03(+4.14%)
Jul 24, 2017 0.7173 0.7300 0.6979 0.7010 165,418 -0.01(-2.05%)
Jul 21, 2017 0.7189 0.7349 0.6989 0.7157 19,350 -0.01(-1.84%)
Jul 20, 2017 0.7244 0.7300 0.7032 0.7291 105,591 +0.00(+0.61%)
Jul 19, 2017 0.7590 0.8000 0.7126 0.7247 72,482 -0.02(-2.97%)
Jul 18, 2017 0.7558 0.7700 0.7200 0.7469 34,100 -0.00(-0.41%)
Jul 17, 2017 0.7405 0.7606 0.7372 0.7500 37,810 +0.03(+3.95%)
Jul 14, 2017 0.7027 0.8700 0.6976 0.7215 59,028 +0.04(+5.95%)
Jul 13, 2017 0.6710 0.7095 0.6560 0.6810 473,139 +0.05(+8.77%)
Jul 12, 2017 0.5682 0.6307 0.5526 0.6261 66,362 +0.05(+8.68%)
Jul 11, 2017 0.5530 0.5761 0.5530 0.5761 14,000 -0.00(-0.09%)
Jul 10, 2017 0.5412 0.5766 0.5412 0.5766 11,000 +0.04(+8.06%)
Jul 07, 2017 0.5840 0.5840 0.5336 0.5336 118,575 -0.05(-8.08%)
Jul 06, 2017 0.5737 0.5922 0.5728 0.5805 14,935 +0.03(+4.92%)
Jul 05, 2017 0.5951 0.5973 0.5533 0.5533 19,200 -0.09(-13.94%)
Jul 03, 2017 0.6429 0.6429 0.6429 0.6429 0 +0.00(+0.00%)
Jun 30, 2017 0.6429 0.6429 0.6429 0 +0.01(+1.48%)
Jun 29, 2017 0.6350 0.6350 0.6300 0.6335 22,100 -0.01(-2.01%)
Jun 28, 2017 0.6466 0.6466 0.6465 0.6465 4,615 +0.01(+2.13%)
Jun 27, 2017 0.6490 0.6490 0.6239 0.6330 43,500 -0.03(-5.10%)
Jun 26, 2017 0.6752 0.6752 0.6668 0.6670 6,000 +0.02(+2.33%)
Jun 23, 2017 0.6795 0.6795 0.6518 0.6518 4,500 -0.02(-3.32%)
Jun 22, 2017 0.6540 0.6993 0.6540 0.6742 22,000 +0.04(+6.31%)
Jun 21, 2017 0.6146 0.6784 0.6146 0.6342 16,800 -0.01(-1.54%)
Jun 20, 2017 0.6045 0.6519 0.5907 0.6441 93,590 +0.01(+1.93%)
Jun 19, 2017 0.6664 0.6664 0.6230 0.6319 119,500 -0.05(-7.07%)
Jun 16, 2017 0.6800 0.6833 0.6687 0.6800 25,493 -0.01(-2.12%)
Jun 15, 2017 0.7179 0.7179 0.6947 0.6947 70,900 -0.06(-7.37%)
Jun 14, 2017 0.7600 0.7676 0.7500 0.7500 46,500 +0.01(+1.35%)
Jun 13, 2017 0.7435 0.7501 0.7400 0.7400 354,670 -0.04(-4.52%)
Jun 12, 2017 0.7756 0.7756 0.7750 0.7750 38,800 -0.00(-0.08%)
Jun 09, 2017 0.7536 0.7766 0.7536 0.7756 22,500 -0.01(-1.55%)
Jun 08, 2017 0.7590 0.7879 0.7535 0.7878 26,528 +0.01(+0.99%)
Jun 07, 2017 0.7800 0.7801 0.7672 0.7801 23,697 -0.02(-2.49%)
Jun 06, 2017 0.7750 0.8100 0.7750 0.8000 43,300 +0.02(+3.17%)
Jun 05, 2017 0.7596 0.7754 0.7530 0.7754 66,626 -0.01(-1.74%)
Jun 02, 2017 0.8020 0.8020 0.7875 0.7891 46,358 +0.02(+2.84%)
Jun 01, 2017 0.7844 0.7881 0.7673 0.7673 9,600 -0.03(-3.77%)
May 31, 2017 0.8032 0.8100 0.7880 0.7974 30,500 -0.03(-3.92%)
May 30, 2017 0.8022 0.8300 0.7910 0.8299 14,600 +0.03(+4.13%)
May 26, 2017 0.8120 0.8280 0.7925 0.7970 20,265 -0.01(-1.18%)
May 25, 2017 0.7987 0.8200 0.7547 0.8065 39,000 +0.01(+0.74%)
May 24, 2017 0.7490 0.8006 0.7400 0.8006 100,050 +0.04(+5.62%)
May 23, 2017 0.7750 0.7833 0.7383 0.7580 37,065 -0.01(-0.88%)
May 19, 2017 0.7647 0.7647 0.7647 0 +0.01(+0.74%)
May 18, 2017 0.7470 0.7702 0.7390 0.7591 150,300 -0.07(-8.10%)
May 17, 2017 0.8318 0.8340 0.8180 0.8260 26,941 +0.03(+4.16%)
May 16, 2017 0.7600 0.7973 0.7600 0.7930 29,860 +0.06(+7.89%)
May 15, 2017 0.7169 0.7529 0.7169 0.7350 45,992 +0.04(+5.60%)
May 12, 2017 0.6887 0.6960 0.6887 0.6960 30,000 +0.03(+4.50%)
May 11, 2017 0.6865 0.6890 0.6660 0.6660 7,434 -0.00(-0.64%)
May 10, 2017 0.6703 0.6703 0.6703 0.6703 410 +0.02(+2.49%)
May 09, 2017 0.6870 0.6870 0.6540 0.6540 13,300 -0.01(-0.76%)
May 08, 2017 0.6910 0.6916 0.6590 0.6590 5,600 +0.03(+4.11%)
May 05, 2017 0.6210 0.6570 0.6190 0.6330 41,257 +0.04(+5.94%)
May 04, 2017 0.6065 0.6065 0.5910 0.5975 28,140 -0.01(-2.13%)
May 03, 2017 0.6234 0.6234 0.6105 0.6105 13,000 -0.04(-6.64%)
May 02, 2017 0.6539 0.6539 0.6539 0.6539 3,000 -0.01(-1.07%)
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.