Skip to main content

Klondike Gold Corp (TSV: KG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 0.3050 0.3100 0.3000 0.3000 172,800 -0.01(-1.64%)
Jul 31, 2017 0.3300 0.3300 0.2950 0.3050 149,200 -0.02(-6.15%)
Jul 28, 2017 0.3150 0.3250 0.3000 0.3250 248,996 +0.02(+4.84%)
Jul 27, 2017 0.3450 0.3450 0.3100 0.3100 248,370 -0.04(-11.43%)
Jul 26, 2017 0.3500 0.3500 0.3200 0.3500 316,477 +0.00(+0.00%)
Jul 25, 2017 0.3550 0.3550 0.3400 0.3500 205,455 -0.01(-2.78%)
Jul 24, 2017 0.3550 0.3600 0.3500 0.3600 187,900 +0.02(+4.35%)
Jul 21, 2017 0.3450 0.3600 0.3350 0.3450 204,500 +0.00(+0.00%)
Jul 20, 2017 0.3450 0.3500 0.3300 0.3450 55,485 +0.01(+2.99%)
Jul 19, 2017 0.3350 0.3550 0.3300 0.3350 158,700 +0.01(+1.52%)
Jul 18, 2017 0.3500 0.3550 0.3300 0.3300 231,767 +0.00(+0.00%)
Jul 17, 2017 0.3250 0.3550 0.3250 0.3300 326,640 +0.01(+1.54%)
Jul 14, 2017 0.3400 0.3400 0.3250 0.3250 13,140 -0.01(-2.99%)
Jul 13, 2017 0.3400 0.3450 0.3350 0.3350 209,700 -0.01(-1.47%)
Jul 12, 2017 0.3300 0.3400 0.3300 0.3400 204,634 +0.00(+0.00%)
Jul 11, 2017 0.3300 0.3400 0.3200 0.3400 237,500 +0.01(+3.03%)
Jul 10, 2017 0.3300 0.3600 0.3300 0.3300 333,371 +0.01(+3.13%)
Jul 07, 2017 0.3500 0.3500 0.3150 0.3200 105,425 -0.03(-8.57%)
Jul 06, 2017 0.3400 0.3500 0.3350 0.3500 242,652 +0.02(+6.06%)
Jul 05, 2017 0.3350 0.3450 0.3300 0.3300 75,175 +0.01(+1.54%)
Jul 04, 2017 0.3500 0.3500 0.3250 0.3250 59,500 -0.02(-7.14%)
Jul 03, 2017 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 30, 2017 0.3450 0.3500 0.3300 0.3500 258,500 +0.01(+2.94%)
Jun 29, 2017 0.3500 0.3500 0.3350 0.3400 38,145 -0.01(-2.86%)
Jun 28, 2017 0.3250 0.3500 0.3200 0.3500 289,105 +0.02(+7.69%)
Jun 27, 2017 0.3050 0.3250 0.3050 0.3250 28,500 +0.02(+4.84%)
Jun 26, 2017 0.3100 0.3200 0.3000 0.3100 339,766 -0.02(-6.06%)
Jun 23, 2017 0.3100 0.3300 0.3100 0.3300 215,088 +0.01(+1.54%)
Jun 22, 2017 0.3200 0.3300 0.3100 0.3250 390,283 +0.01(+1.56%)
Jun 21, 2017 0.2900 0.3300 0.2800 0.3200 491,683 +0.04(+14.29%)
Jun 20, 2017 0.2700 0.2950 0.2700 0.2800 792,425 +0.03(+12.00%)
Jun 19, 2017 0.2500 0.2650 0.2500 0.2500 66,800 -0.02(-5.66%)
Jun 16, 2017 0.2500 0.2700 0.2500 0.2650 53,850 +0.03(+10.42%)
Jun 15, 2017 0.2500 0.2500 0.2350 0.2400 34,600 -0.01(-4.00%)
Jun 14, 2017 0.2550 0.2550 0.2500 0.2500 65,800 -0.01(-3.85%)
Jun 13, 2017 0.2650 0.2700 0.2600 0.2600 21,500 -0.01(-1.89%)
Jun 12, 2017 0.2650 0.2650 0.2650 0.2650 9,000 +0.00(+0.00%)
Jun 09, 2017 0.2700 0.2700 0.2600 0.2650 137,633 +0.01(+1.92%)
Jun 08, 2017 0.2600 0.2600 0.2550 0.2600 86,866 +0.00(+0.00%)
Jun 07, 2017 0.2750 0.2750 0.2600 0.2600 72,613 -0.01(-3.70%)
Jun 06, 2017 0.2700 0.2800 0.2600 0.2700 104,010 +0.01(+3.85%)
Jun 05, 2017 0.2800 0.2800 0.2600 0.2600 63,500 -0.01(-3.70%)
Jun 02, 2017 0.2700 0.2800 0.2650 0.2700 34,400 +0.01(+1.89%)
May 31, 2017 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
May 30, 2017 0.2800 0.2900 0.2600 0.2600 305,500 -0.01(-3.70%)
May 29, 2017 0.2900 0.2900 0.2700 0.2700 14,500 -0.02(-6.90%)
May 26, 2017 0.2700 0.2900 0.2700 0.2900 235,000 +0.03(+11.54%)
May 25, 2017 0.2600 0.2600 0.2600 0.2600 50,000 +0.01(+1.96%)
May 24, 2017 0.2600 0.2600 0.2550 0.2550 76,500 -0.01(-1.92%)
May 23, 2017 0.2900 0.2950 0.2600 0.2600 137,334 -0.02(-8.77%)
May 19, 2017 0.2700 0.2900 0.2550 0.2850 800,870 +0.01(+5.56%)
May 18, 2017 0.2650 0.2700 0.2650 0.2700 39,000 +0.00(+0.00%)
May 17, 2017 0.2650 0.2900 0.2650 0.2700 244,800 +0.01(+3.85%)
May 16, 2017 0.2650 0.2750 0.2550 0.2600 190,600 +0.00(+0.00%)
May 15, 2017 0.2500 0.2600 0.2500 0.2600 119,000 +0.01(+4.00%)
May 12, 2017 0.2500 0.2500 0.2500 0.2500 27,020 +0.01(+4.17%)
May 11, 2017 0.2350 0.2400 0.2350 0.2400 36,000 +0.01(+2.13%)
May 10, 2017 0.2350 0.2400 0.2350 0.2350 40,500 +0.01(+4.44%)
May 09, 2017 0.2300 0.2300 0.2250 0.2250 48,500 +0.00(+0.00%)
May 08, 2017 0.2350 0.2350 0.2200 0.2250 114,548 +0.00(+0.00%)
May 05, 2017 0.2200 0.2250 0.2200 0.2250 74,501 +0.01(+2.27%)
May 04, 2017 0.2350 0.2400 0.2200 0.2200 111,100 -0.02(-8.33%)
May 03, 2017 0.2350 0.2400 0.2350 0.2400 99,500 +0.00(+0.00%)
May 02, 2017 0.2350 0.2450 0.2350 0.2400 9,000 +0.01(+2.13%)
May 01, 2017 0.2400 0.2500 0.2350 0.2350 158,500 -0.02(-6.00%)
Apr 28, 2017 0.2550 0.2550 0.2400 0.2500 25,500 +0.02(+6.38%)
Apr 27, 2017 0.2450 0.2450 0.2350 0.2350 16,000 -0.01(-2.08%)
Apr 26, 2017 0.2400 0.2650 0.2350 0.2400 121,580 +0.00(+0.00%)
Apr 25, 2017 0.2500 0.2500 0.2400 0.2400 105,000 +0.00(+0.00%)
Apr 24, 2017 0.2450 0.2550 0.2400 0.2400 81,675 -0.02(-5.88%)
Apr 21, 2017 0.2500 0.2600 0.2500 0.2550 50,293 +0.00(+0.00%)
Apr 20, 2017 0.2550 0.2600 0.2550 0.2550 6,100 +0.01(+2.00%)
Apr 19, 2017 0.2600 0.2750 0.2500 0.2500 97,500 -0.01(-3.85%)
Apr 18, 2017 0.2650 0.2700 0.2500 0.2600 79,510 -0.01(-3.70%)
Apr 17, 2017 0.2550 0.2700 0.2550 0.2700 66,676 +0.02(+5.88%)
Apr 13, 2017 0.2700 0.2700 0.2500 0.2550 152,333 -0.01(-1.92%)
Apr 12, 2017 0.2650 0.2700 0.2600 0.2600 116,800 +0.00(+0.00%)
Apr 11, 2017 0.2400 0.2650 0.2400 0.2600 310,600 +0.02(+8.33%)
Apr 10, 2017 0.2550 0.2600 0.2400 0.2400 75,217 -0.02(-5.88%)
Apr 07, 2017 0.2550 0.2550 0.2500 0.2550 22,000 +0.00(+0.00%)
Apr 06, 2017 0.2700 0.2700 0.2550 0.2550 19,633 +0.01(+4.08%)
Apr 05, 2017 0.2700 0.2700 0.2450 0.2450 130,500 -0.02(-7.55%)
Apr 04, 2017 0.2650 0.2700 0.2650 0.2650 94,500 +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.