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

Klondike Gold Corp (TSV: KG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 26, 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 (%)
Jul 31, 2018 0.3150 0.3250 0.3150 0.3250 59,679 +0.01(+3.17%)
Jul 30, 2018 0.3200 0.3250 0.3150 0.3150 93,050 +0.00(+0.00%)
Jul 27, 2018 0.3100 0.3200 0.3000 0.3150 110,915 +0.01(+1.61%)
Jul 26, 2018 0.3050 0.3150 0.3000 0.3100 48,500 -0.01(-3.13%)
Jul 25, 2018 0.3150 0.3250 0.2950 0.3200 148,950 +0.03(+10.34%)
Jul 24, 2018 0.3150 0.3250 0.2900 0.2900 52,500 -0.01(-1.69%)
Jul 23, 2018 0.3100 0.3100 0.2950 0.2950 27,006 -0.02(-4.84%)
Jul 20, 2018 0.3100 0.3200 0.3100 0.3100 29,200 +0.00(+0.00%)
Jul 19, 2018 0.3050 0.3100 0.2800 0.3100 109,000 +0.00(+0.00%)
Jul 18, 2018 0.3200 0.3200 0.2800 0.3100 407,119 -0.01(-3.13%)
Jul 17, 2018 0.3300 0.3350 0.3150 0.3200 172,266 -0.01(-3.03%)
Jul 16, 2018 0.3150 0.3350 0.3150 0.3300 128,531 +0.01(+1.54%)
Jul 13, 2018 0.3350 0.3350 0.3100 0.3250 161,589 +0.01(+1.56%)
Jul 12, 2018 0.3400 0.3400 0.3200 0.3200 71,005 +0.00(+0.00%)
Jul 11, 2018 0.3250 0.3500 0.3200 0.3200 266,658 +0.00(+0.00%)
Jul 10, 2018 0.3950 0.4000 0.3200 0.3200 877,278 -0.08(-20.00%)
Jul 09, 2018 0.4100 0.4350 0.3900 0.4000 738,684 -0.01(-3.61%)
Jul 06, 2018 0.3600 0.4150 0.3550 0.4150 1,119,990 +0.07(+22.06%)
Jul 05, 2018 0.3100 0.3500 0.2850 0.3400 470,734 +0.03(+9.68%)
Jul 04, 2018 0.2650 0.3200 0.2650 0.3100 376,360 +0.04(+16.98%)
Jul 03, 2018 0.2350 0.2650 0.2350 0.2650 424,854 +0.03(+12.77%)
Jun 29, 2018 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Jun 28, 2018 0.2400 0.2400 0.2250 0.2250 90,320 -0.01(-6.25%)
Jun 27, 2018 0.2300 0.2500 0.2300 0.2400 87,000 +0.01(+2.13%)
Jun 26, 2018 0.2450 0.2450 0.2350 0.2350 72,133 +0.00(+0.00%)
Jun 25, 2018 0.2500 0.2500 0.2350 0.2350 126,400 -0.02(-6.00%)
Jun 22, 2018 0.2250 0.2500 0.2200 0.2500 234,160 +0.03(+13.64%)
Jun 21, 2018 0.2150 0.2250 0.2150 0.2200 230,500 +0.00(+0.00%)
Jun 20, 2018 0.2300 0.2300 0.2200 0.2200 262,400 +0.00(+0.00%)
Jun 19, 2018 0.2300 0.2300 0.2200 0.2200 164,900 -0.01(-2.22%)
Jun 18, 2018 0.2350 0.2500 0.2200 0.2250 261,747 -0.01(-2.17%)
Jun 15, 2018 0.2500 0.2300 0.2300 162,502 -0.00(-2.13%)
Jun 14, 2018 0.2500 0.2500 0.2350 0.2350 184,850 -0.02(-6.00%)
Jun 13, 2018 0.2450 0.2500 0.2350 0.2500 176,800 +0.01(+2.04%)
Jun 12, 2018 0.2400 0.2450 0.2350 0.2450 74,000 +0.01(+6.52%)
Jun 11, 2018 0.2400 0.2400 0.2300 0.2300 153,800 -0.00(-2.13%)
Jun 08, 2018 0.2350 0.2400 0.2350 0.2350 85,000 -0.01(-2.08%)
Jun 07, 2018 0.2400 0.2400 0.2350 0.2400 37,000 +0.01(+2.13%)
Jun 06, 2018 0.2400 0.2400 0.2350 0.2350 48,400 -0.01(-2.08%)
Jun 05, 2018 0.2300 0.2450 0.2300 0.2400 72,121 +0.01(+4.35%)
Jun 04, 2018 0.2300 0.2400 0.2250 0.2300 94,745 +0.01(+2.22%)
Jun 01, 2018 0.2350 0.2350 0.2250 0.2250 114,390 -0.01(-4.26%)
May 31, 2018 0.2400 0.2400 0.2300 0.2350 91,675 +0.00(+0.00%)
May 30, 2018 0.2400 0.2400 0.2350 0.2350 14,900 +0.00(+0.00%)
May 29, 2018 0.2450 0.2450 0.2350 0.2350 52,500 -0.01(-4.08%)
May 28, 2018 0.2400 0.2500 0.2300 0.2450 77,550 +0.01(+2.08%)
May 25, 2018 0.2300 0.2400 0.2250 0.2400 390,326 +0.01(+4.35%)
May 24, 2018 0.2250 0.2300 0.2250 0.2300 373,174 +0.01(+2.22%)
May 23, 2018 0.2300 0.2300 0.2150 0.2250 98,740 +0.00(+0.00%)
May 22, 2018 0.2400 0.2450 0.2200 0.2250 531,889 -0.01(-6.25%)
May 18, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 17, 2018 0.2450 0.2450 0.2350 0.2400 113,580 +0.00(+0.00%)
May 16, 2018 0.2400 0.2450 0.2350 0.2400 122,000 +0.00(+0.00%)
May 15, 2018 0.2350 0.2400 0.2350 0.2400 135,100 +0.01(+2.13%)
May 14, 2018 0.2500 0.2500 0.2350 0.2350 121,067 -0.01(-4.08%)
May 11, 2018 0.2400 0.2450 0.2350 0.2450 124,322 +0.01(+2.08%)
May 10, 2018 0.2400 0.2450 0.2400 0.2400 54,800 +0.01(+2.13%)
May 09, 2018 0.2400 0.2400 0.2350 0.2350 57,926 +0.00(+0.00%)
May 08, 2018 0.2400 0.2450 0.2350 0.2350 103,014 -0.01(-2.08%)
May 07, 2018 0.2400 0.2400 0.2400 0.2400 61,350 +0.00(+0.00%)
May 04, 2018 0.2400 0.2450 0.2400 0.2400 104,860 +0.01(+2.13%)
May 03, 2018 0.2350 0.2400 0.2350 0.2350 50,400 +0.00(+0.00%)
May 02, 2018 0.2400 0.2450 0.2350 0.2350 89,041 -0.01(-2.08%)
May 01, 2018 0.2400 0.2450 0.2400 0.2400 139,520 -0.01(-2.04%)
Apr 30, 2018 0.2400 0.2450 0.2400 0.2450 120,770 +0.00(+0.00%)
Apr 27, 2018 0.2500 0.2550 0.2450 0.2450 55,160 -0.01(-2.00%)
Apr 26, 2018 0.2550 0.2550 0.2450 0.2500 128,000 +0.01(+4.17%)
Apr 25, 2018 0.2450 0.2500 0.2350 0.2400 118,900 -0.01(-2.04%)
Apr 24, 2018 0.2500 0.2500 0.2450 0.2450 51,500 +0.00(+0.00%)
Apr 23, 2018 0.2750 0.2800 0.2450 0.2450 104,910 -0.02(-7.55%)
Apr 20, 2018 0.2750 0.2750 0.2600 0.2650 73,710 -0.01(-1.85%)
Apr 19, 2018 0.2550 0.2750 0.2450 0.2700 203,150 +0.02(+5.88%)
Apr 18, 2018 0.2450 0.2550 0.2400 0.2550 134,000 +0.02(+10.87%)
Apr 17, 2018 0.2500 0.2500 0.2300 0.2300 107,917 -0.00(-2.13%)
Apr 16, 2018 0.2400 0.2500 0.2350 0.2350 96,526 +0.00(+2.17%)
Apr 13, 2018 0.2450 0.2450 0.2300 0.2300 68,230 -0.00(-2.13%)
Apr 12, 2018 0.2400 0.2400 0.2300 0.2350 93,200 -0.01(-2.08%)
Apr 11, 2018 0.2200 0.2400 0.2200 0.2400 125,740 +0.02(+9.09%)
Apr 10, 2018 0.2300 0.2300 0.2200 0.2200 59,350 +0.00(+0.00%)
Apr 09, 2018 0.2200 0.2300 0.2200 0.2200 53,003 +0.00(+0.00%)
Apr 06, 2018 0.2250 0.2400 0.2200 0.2200 65,000 +0.01(+2.33%)
Apr 05, 2018 0.2250 0.2300 0.2150 0.2150 86,500 -0.01(-2.27%)
Apr 04, 2018 0.2200 0.2350 0.2200 0.2200 103,203 -0.01(-4.35%)
Apr 03, 2018 0.2400 0.2400 0.2200 0.2300 134,832 -0.01(-4.17%)
Apr 02, 2018 0.2350 0.2450 0.2300 0.2400 73,300 +0.01(+6.67%)
Mar 29, 2018 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Mar 28, 2018 0.2350 0.2350 0.2150 0.2150 202,780 -0.02(-6.52%)
Mar 27, 2018 0.2400 0.2400 0.2300 0.2300 170,514 -0.01(-6.12%)
Mar 26, 2018 0.2600 0.2600 0.2400 0.2450 182,800 -0.01(-2.00%)
Mar 23, 2018 0.2650 0.2650 0.2450 0.2500 194,500 -0.01(-3.85%)
Mar 22, 2018 0.2600 0.2600 0.2450 0.2600 211,800 +0.01(+4.00%)
Mar 21, 2018 0.2500 0.2650 0.2500 0.2500 91,750 -0.01(-3.85%)
Mar 20, 2018 0.2500 0.2600 0.2500 0.2600 118,497 +0.01(+4.00%)
Mar 19, 2018 0.2600 0.2800 0.2450 0.2500 417,750 -0.01(-1.96%)
Mar 16, 2018 0.2650 0.2700 0.2550 0.2550 34,920 -0.01(-1.92%)
Mar 15, 2018 0.2650 0.2700 0.2600 0.2600 87,610 -0.01(-1.89%)
Mar 14, 2018 0.2700 0.2900 0.2650 0.2650 66,003 -0.02(-5.36%)
Mar 13, 2018 0.2700 0.2800 0.2700 0.2800 112,500 +0.02(+5.66%)
Mar 12, 2018 0.2600 0.2650 0.2600 0.2650 89,800 +0.01(+3.92%)
Mar 09, 2018 0.2550 0.2600 0.2550 0.2550 8,644 +0.00(+0.00%)
Mar 08, 2018 0.2600 0.2650 0.2500 0.2550 107,276 -0.01(-1.92%)
Mar 07, 2018 0.2700 0.2700 0.2550 0.2600 153,000 -0.01(-3.70%)
Mar 06, 2018 0.2700 0.2750 0.2650 0.2700 70,036 +0.02(+5.88%)
Mar 05, 2018 0.2550 0.2650 0.2500 0.2550 71,850 -0.01(-1.92%)
Mar 02, 2018 0.2600 0.2700 0.2600 0.2600 28,100 +0.00(+0.00%)
Mar 01, 2018 0.2500 0.2600 0.2500 0.2600 111,777 +0.01(+4.00%)
Feb 28, 2018 0.2750 0.2750 0.2500 0.2500 235,235 -0.02(-5.66%)
Feb 27, 2018 0.2700 0.2700 0.2650 0.2650 72,500 -0.02(-5.36%)
Feb 26, 2018 0.2800 0.2800 0.2700 0.2800 44,000 +0.01(+3.70%)
Feb 23, 2018 0.2800 0.2800 0.2650 0.2700 67,050 +0.00(+0.00%)
Feb 22, 2018 0.2750 0.2800 0.2700 0.2700 22,500 +0.01(+1.89%)
Feb 21, 2018 0.2900 0.2900 0.2600 0.2650 206,109 -0.03(-10.17%)
Feb 20, 2018 0.2800 0.2950 0.2800 0.2950 139,028 +0.01(+5.36%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Feb 15, 2018 0.2700 0.2850 0.2650 0.2700 52,344 -0.01(-1.82%)
Feb 14, 2018 0.2950 0.2950 0.2650 0.2750 104,449 -0.02(-6.78%)
Feb 13, 2018 0.2800 0.2950 0.2800 0.2950 33,800 +0.03(+11.32%)
Feb 12, 2018 0.2850 0.2950 0.2650 0.2650 27,640 -0.01(-1.85%)
Feb 09, 2018 0.2800 0.2850 0.2550 0.2700 243,099 -0.02(-6.90%)
Feb 08, 2018 0.2800 0.2850 0.2800 0.2900 98,272 +0.01(+3.57%)
Feb 07, 2018 0.2700 0.2800 0.2700 0.2800 80,065 +0.02(+5.66%)
Feb 06, 2018 0.2650 0.2700 0.2600 0.2650 16,100 +0.00(+0.00%)
Feb 05, 2018 0.2900 0.2900 0.2650 0.2650 484,675 -0.02(-7.02%)
Feb 02, 2018 0.2900 0.2900 0.2850 0.2850 252,050 +0.00(+0.00%)
Feb 01, 2018 0.3000 0.3100 0.2850 0.2850 124,125 -0.02(-5.00%)
Jan 31, 2018 0.2900 0.3100 0.2900 0.3000 109,500 +0.01(+3.45%)
Jan 30, 2018 0.3050 0.3050 0.2900 0.2900 70,630 +0.00(+0.00%)
Jan 29, 2018 0.2850 0.2900 0.2800 0.2900 185,359 -0.01(-1.69%)
Jan 26, 2018 0.3200 0.3200 0.2850 0.2950 306,600 -0.01(-1.67%)
Jan 25, 2018 0.3200 0.3200 0.3000 0.3000 392,300 -0.02(-6.25%)
Jan 24, 2018 0.3200 0.3300 0.3150 0.3200 99,403 +0.01(+1.59%)
Jan 23, 2018 0.3200 0.3200 0.3150 0.3150 107,200 -0.02(-4.55%)
Jan 22, 2018 0.3300 0.3350 0.3150 0.3300 115,350 +0.00(+0.00%)
Jan 19, 2018 0.3200 0.3300 0.3150 0.3300 117,350 -0.01(-1.49%)
Jan 18, 2018 0.3300 0.3350 0.3200 0.3350 136,724 -0.01(-1.47%)
Jan 17, 2018 0.3350 0.3450 0.3350 0.3400 64,365 +0.01(+3.03%)
Jan 16, 2018 0.3500 0.3600 0.3300 0.3300 117,859 -0.01(-4.35%)
Jan 15, 2018 0.3400 0.3500 0.3350 0.3450 237,220 +0.02(+6.15%)
Jan 12, 2018 0.3500 0.3500 0.3250 0.3250 186,348 -0.02(-4.41%)
Jan 11, 2018 0.3800 0.4000 0.3300 0.3400 600,650 -0.01(-4.23%)
Jan 09, 2018 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
Jan 08, 2018 0.3600 0.3750 0.3400 0.3400 258,650 -0.03(-8.11%)
Jan 05, 2018 0.3650 0.3750 0.3500 0.3700 152,448 +0.01(+2.78%)
Jan 04, 2018 0.3850 0.3850 0.3500 0.3600 140,900 -0.03(-7.69%)
Jan 03, 2018 0.3650 0.3900 0.3600 0.3900 245,716 +0.03(+8.33%)
Jan 02, 2018 0.3650 0.4100 0.3550 0.3600 392,133 +0.01(+2.86%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Dec 28, 2017 0.3750 0.3750 0.3550 0.3750 151,900 +0.02(+4.17%)
Dec 27, 2017 0.3500 0.3750 0.3500 0.3600 782,605 +0.03(+9.09%)
Dec 22, 2017 0.3350 0.3400 0.3300 0.3300 174,005 +0.00(+0.00%)
Dec 21, 2017 0.3400 0.3400 0.3250 0.3300 239,536 -0.01(-4.35%)
Dec 20, 2017 0.3450 0.3550 0.3400 0.3450 117,250 +0.01(+2.99%)
Dec 19, 2017 0.3450 0.3500 0.3250 0.3350 88,858 -0.02(-5.63%)
Dec 18, 2017 0.3350 0.3550 0.3300 0.3550 181,080 +0.01(+4.41%)
Dec 15, 2017 0.3400 0.3450 0.3200 0.3400 274,985 +0.00(+0.00%)
Dec 14, 2017 0.3250 0.3400 0.3150 0.3400 106,200 +0.02(+4.62%)
Dec 13, 2017 0.3300 0.3400 0.3100 0.3250 140,970 -0.02(-4.41%)
Dec 12, 2017 0.3250 0.3400 0.3250 0.3400 154,300 +0.02(+4.62%)
Dec 11, 2017 0.3150 0.3250 0.3150 0.3250 122,508 +0.02(+6.56%)
Dec 08, 2017 0.3100 0.3150 0.3050 0.3050 22,500 +0.01(+1.67%)
Dec 07, 2017 0.3150 0.3150 0.3000 0.3000 28,500 -0.02(-6.25%)
Dec 06, 2017 0.3050 0.3200 0.3000 0.3200 93,665 +0.01(+3.23%)
Dec 05, 2017 0.3350 0.3350 0.3100 0.3100 31,497 -0.03(-8.82%)
Dec 04, 2017 0.3200 0.3400 0.3200 0.3400 141,282 +0.03(+9.68%)
Dec 01, 2017 0.3000 0.3200 0.3000 0.3100 116,433 +0.01(+3.33%)
Nov 30, 2017 0.2900 0.3000 0.2850 0.3000 126,252 +0.02(+7.14%)
Nov 29, 2017 0.2800 0.2900 0.2800 0.2800 362,675 +0.01(+1.82%)
Nov 28, 2017 0.2950 0.2950 0.2750 0.2750 179,129 -0.01(-5.17%)
Nov 27, 2017 0.3000 0.3200 0.2900 0.2900 359,782 -0.01(-1.69%)
Nov 24, 2017 0.3100 0.3100 0.2900 0.2950 184,185 -0.02(-4.84%)
Nov 23, 2017 0.3000 0.3100 0.3000 0.3100 118,300 +0.02(+6.90%)
Nov 22, 2017 0.3050 0.3100 0.2900 0.2900 396,640 -0.01(-1.69%)
Nov 21, 2017 0.3200 0.3200 0.2950 0.2950 302,050 -0.03(-9.23%)
Nov 20, 2017 0.3200 0.3300 0.3100 0.3250 181,147 +0.01(+3.17%)
Nov 17, 2017 0.3000 0.3200 0.3000 0.3150 232,370 +0.01(+3.28%)
Nov 16, 2017 0.2950 0.3050 0.2900 0.3050 175,866 +0.01(+1.67%)
Nov 15, 2017 0.3050 0.3150 0.2900 0.3000 147,799 -0.02(-4.76%)
Nov 14, 2017 0.3150 0.3150 0.3000 0.3150 170,125 +0.01(+3.28%)
Nov 13, 2017 0.3250 0.3300 0.3000 0.3050 471,322 -0.03(-8.96%)
Nov 10, 2017 0.3400 0.3500 0.3300 0.3350 219,950 -0.02(-5.63%)
Nov 09, 2017 0.3450 0.3550 0.3200 0.3550 244,775 +0.01(+2.90%)
Nov 08, 2017 0.3500 0.3600 0.3400 0.3450 104,660 -0.02(-4.17%)
Nov 07, 2017 0.3550 0.3650 0.3450 0.3600 161,813 -0.02(-4.00%)
Nov 06, 2017 0.3600 0.3750 0.3500 0.3750 396,526 +0.02(+4.17%)
Nov 03, 2017 0.3600 0.3700 0.3400 0.3600 275,314 +0.01(+1.41%)
Nov 02, 2017 0.3550 0.3650 0.3400 0.3550 90,580 +0.01(+1.43%)
Nov 01, 2017 0.3250 0.3650 0.3150 0.3500 163,367 +0.04(+14.75%)
Oct 31, 2017 0.3400 0.3400 0.3050 0.3050 130,941 -0.03(-7.58%)
Oct 30, 2017 0.3550 0.3600 0.3200 0.3300 98,433 -0.02(-7.04%)
Oct 27, 2017 0.3300 0.3550 0.3300 0.3550 48,433 +0.01(+4.41%)
Oct 26, 2017 0.3250 0.3700 0.3200 0.3400 113,250 +0.02(+4.62%)
Oct 25, 2017 0.3600 0.3600 0.3200 0.3250 131,740 -0.05(-13.33%)
Oct 24, 2017 0.2950 0.3750 0.2900 0.3750 384,144 +0.08(+25.00%)
Oct 23, 2017 0.3100 0.3200 0.2850 0.3000 304,388 -0.02(-6.25%)
Oct 20, 2017 0.3300 0.3350 0.3200 0.3200 141,300 -0.02(-4.48%)
Oct 19, 2017 0.3400 0.3500 0.3300 0.3350 167,973 -0.01(-1.47%)
Oct 18, 2017 0.3600 0.3600 0.3400 0.3400 123,933 -0.02(-5.56%)
Oct 17, 2017 0.3550 0.3700 0.3500 0.3600 156,453 +0.01(+1.41%)
Oct 16, 2017 0.3900 0.3900 0.3550 0.3550 416,708 -0.04(-8.97%)
Oct 13, 2017 0.3900 0.3950 0.3800 0.3900 178,855 +0.00(+0.00%)
Oct 12, 2017 0.4000 0.4100 0.3800 0.3900 199,205 -0.02(-3.70%)
Oct 11, 2017 0.4150 0.4200 0.4050 0.4050 109,599 -0.01(-2.41%)
Oct 10, 2017 0.4300 0.4300 0.4150 0.4150 206,619 -0.02(-3.49%)
Oct 06, 2017 0.4300 0.4400 0.4150 0.4300 165,004 -0.01(-2.27%)
Oct 05, 2017 0.4200 0.4400 0.4050 0.4400 135,879 +0.03(+6.02%)
Oct 04, 2017 0.4300 0.4350 0.4000 0.4150 286,682 -0.01(-2.35%)
Oct 03, 2017 0.4400 0.4400 0.4150 0.4250 99,839 -0.02(-3.41%)
Oct 02, 2017 0.4200 0.4650 0.4200 0.4400 201,919 +0.03(+6.02%)
Sep 29, 2017 0.4300 0.4300 0.4100 0.4150 111,975 -0.02(-3.49%)
Sep 28, 2017 0.4200 0.4300 0.4150 0.4300 345,435 +0.01(+2.38%)
Sep 27, 2017 0.4250 0.4250 0.4100 0.4200 186,918 +0.01(+2.44%)
Sep 26, 2017 0.4100 0.4250 0.4100 0.4100 105,623 -0.01(-1.20%)
Sep 25, 2017 0.4100 0.4200 0.3950 0.4150 286,213 +0.01(+1.22%)
Sep 22, 2017 0.3950 0.4100 0.3850 0.4100 314,235 +0.02(+6.49%)
Sep 21, 2017 0.3950 0.4000 0.3750 0.3850 368,640 -0.01(-2.53%)
Sep 20, 2017 0.4000 0.4200 0.3900 0.3950 529,335 +0.00(+0.00%)
Sep 19, 2017 0.3800 0.4000 0.3800 0.3950 285,286 +0.03(+6.76%)
Sep 18, 2017 0.4000 0.4100 0.3700 0.3700 920,990 -0.07(-15.91%)
Sep 15, 2017 0.4500 0.4750 0.4400 0.4400 654,432 -0.01(-1.12%)
Sep 14, 2017 0.4050 0.4550 0.3600 0.4450 1,677,474 +0.05(+14.10%)
Sep 13, 2017 0.4650 0.4650 0.3900 0.3900 1,184,483 -0.08(-17.02%)
Sep 12, 2017 0.5200 0.5200 0.4700 0.4700 492,211 -0.04(-7.84%)
Sep 11, 2017 0.5000 0.5200 0.5000 0.5100 217,593 +0.00(+0.00%)
Sep 08, 2017 0.5300 0.5300 0.5000 0.5100 298,365 -0.01(-1.92%)
Sep 07, 2017 0.5400 0.5400 0.5100 0.5200 223,908 +0.01(+1.96%)
Sep 06, 2017 0.5400 0.5400 0.5100 0.5100 339,292 -0.03(-5.56%)
Sep 05, 2017 0.5300 0.5700 0.5200 0.5400 880,939 +0.01(+1.89%)
Sep 01, 2017 0.5100 0.5300 0.4950 0.5300 483,116 +0.02(+3.92%)
Aug 31, 2017 0.5300 0.5500 0.4950 0.5100 739,008 +0.00(+0.00%)
Aug 30, 2017 0.5600 0.5700 0.4950 0.5100 853,185 -0.05(-8.93%)
Aug 29, 2017 0.6000 0.6000 0.5600 0.5600 945,742 -0.03(-5.08%)
Aug 28, 2017 0.5400 0.6000 0.5400 0.5900 1,994,521 +0.07(+13.46%)
Aug 25, 2017 0.5300 0.5800 0.4850 0.5200 3,751,896 +0.01(+1.96%)
Aug 24, 2017 0.4200 0.5100 0.4150 0.5100 1,917,737 +0.10(+24.39%)
Aug 23, 2017 0.4600 0.4650 0.4050 0.4100 1,520,980 -0.04(-8.89%)
Aug 22, 2017 0.4600 0.4850 0.3850 0.4500 6,336,193 +0.10(+28.57%)
Aug 21, 2017 0.3800 0.4700 0.3500 0.3500 5,000 +0.00(+0.00%)
Aug 18, 2017 0.3550 0.3600 0.3400 0.3500 243,600 +0.00(+0.00%)
Aug 17, 2017 0.3400 0.3650 0.3400 0.3500 265,599 -0.02(-4.11%)
Aug 16, 2017 0.3350 0.3650 0.3300 0.3650 554,176 +0.02(+7.35%)
Aug 15, 2017 0.3400 0.3500 0.3300 0.3400 219,570 +0.00(+0.00%)
Aug 14, 2017 0.3450 0.3550 0.3350 0.3400 603,603 +0.01(+3.03%)
Aug 11, 2017 0.3350 0.3400 0.3300 0.3300 133,400 -0.01(-1.49%)
Aug 10, 2017 0.3200 0.3350 0.3200 0.3350 106,300 +0.00(+0.00%)
Aug 09, 2017 0.2950 0.3350 0.2950 0.3350 279,493 +0.05(+15.52%)
Aug 08, 2017 0.2850 0.2900 0.2800 0.2900 167,200 +0.01(+1.75%)
Aug 04, 2017 0.2900 0.3000 0.2700 0.2850 133,200 +0.01(+3.64%)
Aug 03, 2017 0.2950 0.3000 0.2750 0.2750 181,382 -0.02(-6.78%)
Aug 02, 2017 0.3100 0.3200 0.2950 0.2950 2,287,400 -0.01(-1.67%)
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.