Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tristar Gold Inc (TSV: TSG )

0.1350 -0.0100 (-6.90%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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, 2021 0.2700 0.2700 0.2600 0.2600 19,000 +0.00(+0.00%)
Apr 29, 2021 0.2650 0.2650 0.2600 0.2600 8,000 -0.02(-5.45%)
Apr 28, 2021 0.2400 0.2750 0.2400 0.2750 77,007 +0.03(+10.00%)
Apr 27, 2021 0.2600 0.2600 0.2500 0.2500 51,201 -0.02(-5.66%)
Apr 26, 2021 0.2750 0.2750 0.2600 0.2650 46,000 -0.01(-3.64%)
Apr 23, 2021 0.2750 0.2750 0.2750 0.2750 24,054 +0.00(+0.00%)
Apr 22, 2021 0.2600 0.2900 0.2500 0.2750 202,000 +0.02(+5.77%)
Apr 21, 2021 0.2650 0.2650 0.2550 0.2600 54,500 +0.00(+0.00%)
Apr 20, 2021 0.2550 0.2600 0.2550 0.2600 133,500 +0.00(+0.00%)
Apr 19, 2021 0.2550 0.2600 0.2550 0.2600 112,600 +0.00(+0.00%)
Apr 16, 2021 0.2650 0.2800 0.2550 0.2600 109,603 +0.00(+0.00%)
Apr 15, 2021 0.2700 0.2700 0.2600 0.2600 82,500 -0.01(-1.89%)
Apr 14, 2021 0.2650 0.2700 0.2600 0.2650 81,000 -0.01(-1.85%)
Apr 13, 2021 0.2750 0.2750 0.2600 0.2700 126,843 -0.01(-3.57%)
Apr 12, 2021 0.2800 0.2900 0.2800 0.2800 216,865 +0.00(+0.00%)
Apr 09, 2021 0.2850 0.2950 0.2800 0.2800 149,835 -0.00(-1.75%)
Apr 08, 2021 0.2800 0.2850 0.2800 0.2850 425,500 +0.01(+5.56%)
Apr 07, 2021 0.2700 0.2750 0.2650 0.2700 295,084 +0.01(+3.85%)
Apr 06, 2021 0.2600 0.2650 0.2500 0.2600 444,378 +0.00(+0.00%)
Apr 05, 2021 0.2900 0.2900 0.2500 0.2600 281,500 -0.02(-5.45%)
Apr 01, 2021 0.2750 0.2750 0.2750 0 +0.04(+17.02%)
Mar 31, 2021 0.2400 0.2400 0.2300 0.2350 55,500 +0.00(+2.17%)
Mar 30, 2021 0.2350 0.2400 0.2300 0.2300 68,135 -0.01(-4.17%)
Mar 29, 2021 0.2300 0.2400 0.2300 0.2400 72,290 +0.01(+4.35%)
Mar 26, 2021 0.2400 0.2400 0.2300 0.2300 24,326 -0.00(-2.13%)
Mar 25, 2021 0.2350 0.2350 0.2300 0.2350 81,499 +0.00(+2.17%)
Mar 24, 2021 0.2350 0.2400 0.2300 0.2300 61,783 -0.00(-2.13%)
Mar 23, 2021 0.2500 0.2500 0.2350 0.2350 184,599 -0.02(-6.00%)
Mar 22, 2021 0.2600 0.2600 0.2500 0.2500 16,600 +0.00(+0.00%)
Mar 19, 2021 0.2400 0.2600 0.2400 0.2500 47,319 +0.00(+0.00%)
Mar 18, 2021 0.2700 0.2700 0.2350 0.2500 124,150 -0.01(-3.85%)
Mar 17, 2021 0.2600 0.2600 0.2600 0.2600 138,725 +0.00(+0.00%)
Mar 16, 2021 0.2550 0.2800 0.2550 0.2600 318,455 +0.01(+4.00%)
Mar 15, 2021 0.2500 0.2500 0.2400 0.2500 251,000 +0.01(+2.04%)
Mar 12, 2021 0.2450 0.2450 0.2450 0.2450 24,500 +0.00(+0.00%)
Mar 11, 2021 0.2500 0.2550 0.2400 0.2450 92,500 -0.01(-2.00%)
Mar 10, 2021 0.2400 0.2500 0.2400 0.2500 8,151 +0.01(+2.04%)
Mar 09, 2021 0.2450 0.2500 0.2300 0.2450 51,752 +0.01(+4.26%)
Mar 08, 2021 0.2450 0.2450 0.2200 0.2350 38,700 +0.00(+2.17%)
Mar 05, 2021 0.2250 0.2300 0.2250 0.2300 16,000 +0.00(+0.00%)
Mar 04, 2021 0.2300 0.2350 0.2250 0.2300 39,500 +0.00(+0.00%)
Mar 03, 2021 0.2400 0.2400 0.2300 0.2300 44,750 +0.00(+0.00%)
Mar 02, 2021 0.2350 0.2350 0.2300 0.2300 81,000 +0.00(+0.00%)
Mar 01, 2021 0.2250 0.2300 0.2250 0.2300 68,000 +0.00(+0.00%)
Feb 26, 2021 0.2250 0.2400 0.2150 0.2300 64,678 +0.00(+0.00%)
Feb 25, 2021 0.2200 0.2300 0.2150 0.2300 51,000 +0.01(+4.55%)
Feb 24, 2021 0.2150 0.2200 0.1900 0.2200 416,866 +0.00(+0.00%)
Feb 23, 2021 0.2300 0.2300 0.2200 0.2200 187,900 -0.01(-2.22%)
Feb 22, 2021 0.2300 0.2350 0.2200 0.2250 44,700 -0.01(-2.17%)
Feb 19, 2021 0.2200 0.2300 0.2150 0.2300 57,090 +0.02(+6.98%)
Feb 18, 2021 0.2200 0.2200 0.2100 0.2150 61,137 +0.00(+0.00%)
Feb 17, 2021 0.2350 0.2350 0.2100 0.2150 180,872 -0.02(-8.51%)
Feb 16, 2021 0.2500 0.2500 0.2350 0.2350 128,950 -0.01(-2.08%)
Feb 12, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Feb 11, 2021 0.2450 0.2500 0.2400 0.2450 18,000 +0.00(+0.00%)
Feb 10, 2021 0.2500 0.2550 0.2400 0.2450 177,851 -0.01(-2.00%)
Feb 09, 2021 0.2550 0.2600 0.2500 0.2500 220,115 -0.01(-3.85%)
Feb 08, 2021 0.2700 0.2700 0.2600 0.2600 62,980 +0.01(+4.00%)
Feb 05, 2021 0.2500 0.2650 0.2450 0.2500 182,475 -0.01(-1.96%)
Feb 04, 2021 0.2600 0.2750 0.2450 0.2550 110,260 -0.01(-1.92%)
Feb 03, 2021 0.2700 0.2700 0.2600 0.2600 29,825 -0.01(-1.89%)
Feb 02, 2021 0.2450 0.2650 0.2450 0.2650 94,809 +0.03(+10.42%)
Feb 01, 2021 0.2750 0.2750 0.2400 0.2400 414,688 -0.02(-7.69%)
Jan 29, 2021 0.2650 0.2650 0.2500 0.2600 55,352 -0.01(-1.89%)
Jan 28, 2021 0.2700 0.2700 0.2600 0.2650 35,000 +0.00(+0.00%)
Jan 27, 2021 0.2800 0.2800 0.2650 0.2650 12,100 -0.01(-3.64%)
Jan 26, 2021 0.2800 0.2850 0.2700 0.2750 31,500 -0.01(-1.79%)
Jan 25, 2021 0.2600 0.2800 0.2600 0.2800 51,000 +0.01(+1.82%)
Jan 22, 2021 0.2700 0.2750 0.2650 0.2750 140,319 +0.01(+1.85%)
Jan 21, 2021 0.2700 0.2700 0.2650 0.2700 72,720 +0.00(+0.00%)
Jan 20, 2021 0.2700 0.2700 0.2700 0.2700 75,200 -0.01(-1.82%)
Jan 19, 2021 0.2800 0.2800 0.2750 0.2750 26,200 +0.01(+1.85%)
Jan 18, 2021 0.2750 0.2750 0.2650 0.2700 10,750 +0.00(+0.00%)
Jan 15, 2021 0.2900 0.2900 0.2700 0.2700 55,996 -0.01(-5.26%)
Jan 14, 2021 0.2600 0.2900 0.2600 0.2850 146,400 +0.02(+7.55%)
Jan 13, 2021 0.2600 0.2700 0.2600 0.2650 27,470 -0.01(-1.85%)
Jan 12, 2021 0.2700 0.2700 0.2650 0.2700 150,900 +0.01(+1.89%)
Jan 11, 2021 0.2750 0.2800 0.2600 0.2650 55,100 -0.01(-1.85%)
Jan 08, 2021 0.2750 0.2900 0.2650 0.2700 104,583 -0.02(-6.90%)
Jan 07, 2021 0.2750 0.2900 0.2700 0.2900 114,513 +0.01(+3.57%)
Jan 06, 2021 0.2800 0.2800 0.2650 0.2800 97,000 +0.01(+1.82%)
Jan 05, 2021 0.2800 0.2800 0.2700 0.2750 111,640 -0.01(-1.79%)
Jan 04, 2021 0.2600 0.2800 0.2600 0.2800 178,360 +0.03(+9.80%)
Dec 31, 2020 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Dec 30, 2020 0.2500 0.2550 0.2500 0.2500 33,535 +0.01(+2.04%)
Dec 29, 2020 0.2600 0.2600 0.2450 0.2450 476,158 -0.01(-2.00%)
Dec 24, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Dec 23, 2020 0.2550 0.2600 0.2450 0.2550 243,707 +0.00(+0.00%)
Dec 22, 2020 0.2550 0.2550 0.2500 0.2550 250,000 +0.01(+2.00%)
Dec 21, 2020 0.2450 0.2550 0.2400 0.2500 195,575 +0.02(+6.38%)
Dec 18, 2020 0.2550 0.2550 0.2350 0.2350 63,400 -0.01(-4.08%)
Dec 17, 2020 0.2600 0.2600 0.2450 0.2450 187,800 -0.01(-2.00%)
Dec 16, 2020 0.2600 0.2600 0.2450 0.2500 74,500 -0.01(-1.96%)
Dec 15, 2020 0.2450 0.2650 0.2450 0.2550 543,750 +0.02(+6.25%)
Dec 14, 2020 0.2400 0.2400 0.2350 0.2400 238,300 -0.01(-2.04%)
Dec 11, 2020 0.2400 0.2450 0.2400 0.2450 414,500 +0.01(+2.08%)
Dec 10, 2020 0.2400 0.2450 0.2400 0.2400 240,700 +0.00(+0.00%)
Dec 09, 2020 0.2350 0.2400 0.2300 0.2400 175,666 +0.01(+2.13%)
Dec 08, 2020 0.2300 0.2400 0.2300 0.2350 258,000 +0.00(+0.00%)
Dec 07, 2020 0.2600 0.2600 0.2350 0.2350 317,000 -0.03(-9.62%)
Dec 04, 2020 0.2500 0.2700 0.2500 0.2600 96,350 +0.02(+8.33%)
Dec 03, 2020 0.2600 0.2600 0.2400 0.2400 383,520 -0.02(-7.69%)
Dec 02, 2020 0.2700 0.2700 0.2350 0.2600 477,386 +0.00(+0.00%)
Dec 01, 2020 0.2600 0.2700 0.2600 0.2600 188,835 +0.01(+1.96%)
Nov 30, 2020 0.2550 0.2550 0.2450 0.2550 238,231 +0.00(+0.00%)
Nov 27, 2020 0.2650 0.2700 0.2550 0.2550 135,750 -0.01(-3.77%)
Nov 26, 2020 0.2700 0.2700 0.2600 0.2650 116,900 -0.01(-1.85%)
Nov 25, 2020 0.2700 0.2700 0.2650 0.2700 98,000 +0.00(+0.00%)
Nov 24, 2020 0.2700 0.2800 0.2700 0.2700 228,862 -0.01(-1.82%)
Nov 23, 2020 0.2850 0.2850 0.2700 0.2750 437,320 -0.01(-3.51%)
Nov 20, 2020 0.2850 0.2900 0.2850 0.2850 71,160 +0.00(+0.00%)
Nov 19, 2020 0.2800 0.2850 0.2800 0.2850 119,500 +0.00(+1.79%)
Nov 18, 2020 0.3000 0.3000 0.2800 0.2800 319,500 -0.01(-3.45%)
Nov 17, 2020 0.2800 0.3000 0.2800 0.2900 379,977 -0.01(-1.69%)
Nov 16, 2020 0.3000 0.3200 0.2950 0.2950 347,800 -0.02(-4.84%)
Nov 13, 2020 0.3150 0.3150 0.3050 0.3100 67,500 -0.01(-1.59%)
Nov 12, 2020 0.3150 0.3150 0.3100 0.3150 110,430 +0.00(+0.00%)
Nov 11, 2020 0.3000 0.3200 0.2900 0.3150 326,500 +0.02(+5.00%)
Nov 10, 2020 0.3250 0.3250 0.3000 0.3000 205,500 -0.02(-6.25%)
Nov 09, 2020 0.3300 0.3300 0.3150 0.3200 69,360 -0.02(-5.88%)
Nov 06, 2020 0.3550 0.3700 0.3400 0.3400 102,420 -0.01(-2.86%)
Nov 05, 2020 0.3100 0.3500 0.3100 0.3500 501,401 +0.04(+12.90%)
Nov 04, 2020 0.3000 0.3100 0.2950 0.3100 38,500 +0.02(+5.08%)
Nov 03, 2020 0.2950 0.3000 0.2950 0.2950 28,100 +0.01(+1.72%)
Nov 02, 2020 0.3000 0.3000 0.2800 0.2900 37,166 +0.01(+1.75%)
Oct 30, 2020 0.2850 0.3000 0.2850 0.2850 133,964 -0.01(-1.72%)
Oct 29, 2020 0.2900 0.2900 0.2800 0.2900 272,500 +0.00(+0.00%)
Oct 28, 2020 0.2800 0.3000 0.2700 0.2900 52,500 +0.01(+3.57%)
Oct 27, 2020 0.2900 0.3050 0.2800 0.2800 299,932 -0.02(-6.67%)
Oct 26, 2020 0.3200 0.3200 0.2900 0.3000 208,917 -0.02(-4.76%)
Oct 23, 2020 0.3350 0.3350 0.3100 0.3150 248,501 -0.03(-7.35%)
Oct 22, 2020 0.3500 0.3500 0.3200 0.3400 107,203 +0.00(+0.00%)
Oct 21, 2020 0.3400 0.3500 0.3350 0.3400 240,566 -0.01(-2.86%)
Oct 20, 2020 0.3300 0.3500 0.3200 0.3500 244,412 +0.02(+6.06%)
Oct 19, 2020 0.3450 0.3450 0.3250 0.3300 143,079 -0.01(-2.94%)
Oct 16, 2020 0.3500 0.3550 0.3400 0.3400 134,452 -0.01(-2.86%)
Oct 15, 2020 0.3500 0.3500 0.3500 0.3500 26,000 -0.01(-1.41%)
Oct 14, 2020 0.3450 0.3550 0.3450 0.3550 118,075 +0.01(+2.90%)
Oct 13, 2020 0.3550 0.3550 0.3450 0.3450 179,356 -0.01(-1.43%)
Oct 09, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 08, 2020 0.3400 0.3500 0.3400 0.3500 189,300 +0.01(+1.45%)
Oct 07, 2020 0.3500 0.3500 0.3350 0.3450 317,394 -0.01(-1.43%)
Oct 06, 2020 0.3750 0.3750 0.3500 0.3500 212,706 -0.03(-6.67%)
Oct 05, 2020 0.3800 0.3850 0.3700 0.3750 130,067 -0.01(-1.32%)
Oct 02, 2020 0.3750 0.3800 0.3750 0.3800 200,700 +0.01(+1.33%)
Oct 01, 2020 0.3550 0.3800 0.3500 0.3750 392,775 +0.02(+5.63%)
Sep 30, 2020 0.3550 0.3550 0.3500 0.3550 45,700 -0.01(-1.39%)
Sep 29, 2020 0.3550 0.3600 0.3500 0.3600 136,554 +0.01(+2.86%)
Sep 28, 2020 0.4150 0.4150 0.3500 0.3500 121,871 -0.01(-2.78%)
Sep 25, 2020 0.3650 0.3700 0.3600 0.3600 10,900 -0.01(-1.37%)
Sep 24, 2020 0.3600 0.3650 0.3600 0.3650 20,999 +0.01(+2.82%)
Sep 23, 2020 0.3900 0.3900 0.3550 0.3550 175,900 -0.04(-8.97%)
Sep 22, 2020 0.3800 0.4000 0.3800 0.3900 115,800 +0.00(+0.00%)
Sep 21, 2020 0.4050 0.4100 0.3900 0.3900 110,056 -0.02(-6.02%)
Sep 18, 2020 0.4000 0.4200 0.3900 0.4150 160,580 -0.01(-1.19%)
Sep 17, 2020 0.4100 0.4200 0.4100 0.4200 92,600 +0.01(+1.20%)
Sep 16, 2020 0.4100 0.4200 0.4050 0.4150 93,493 +0.01(+1.22%)
Sep 15, 2020 0.4000 0.4100 0.3950 0.4100 104,040 +0.01(+3.80%)
Sep 14, 2020 0.3800 0.4000 0.3800 0.3950 281,000 +0.02(+5.33%)
Sep 11, 2020 0.3750 0.3800 0.3600 0.3750 60,022 -0.01(-1.32%)
Sep 10, 2020 0.3750 0.3850 0.3700 0.3800 95,900 +0.02(+4.11%)
Sep 09, 2020 0.3750 0.3750 0.3600 0.3650 78,626 -0.01(-2.67%)
Sep 08, 2020 0.3650 0.3750 0.3600 0.3750 107,204 +0.01(+2.74%)
Sep 04, 2020 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Sep 03, 2020 0.3650 0.3650 0.3600 0.3600 22,500 -0.01(-2.70%)
Sep 02, 2020 0.3600 0.3700 0.3500 0.3700 161,711 +0.01(+1.37%)
Sep 01, 2020 0.3850 0.3850 0.3550 0.3650 115,559 -0.02(-3.95%)
Aug 31, 2020 0.3800 0.3850 0.3800 0.3800 58,400 -0.01(-1.30%)
Aug 28, 2020 0.3800 0.3850 0.3750 0.3850 99,399 +0.00(+0.00%)
Aug 27, 2020 0.3850 0.3850 0.3850 0.3850 2,095 +0.01(+1.32%)
Aug 26, 2020 0.3750 0.3800 0.3700 0.3800 45,000 -0.01(-2.56%)
Aug 25, 2020 0.3700 0.3900 0.3700 0.3900 76,578 +0.02(+4.00%)
Aug 24, 2020 0.3600 0.3800 0.3600 0.3750 47,500 -0.01(-1.32%)
Aug 21, 2020 0.3700 0.3800 0.3700 0.3800 101,499 +0.02(+4.11%)
Aug 20, 2020 0.3700 0.3700 0.3550 0.3650 230,634 -0.01(-1.35%)
Aug 19, 2020 0.3800 0.3800 0.3400 0.3700 1,024,257 +0.00(+0.00%)
Aug 18, 2020 0.4200 0.4200 0.3650 0.3700 183,442 -0.04(-9.76%)
Aug 17, 2020 0.3900 0.4300 0.3900 0.4100 382,700 +0.02(+5.13%)
Aug 14, 2020 0.4150 0.4150 0.3900 0.3900 47,250 -0.02(-3.70%)
Aug 13, 2020 0.4100 0.4100 0.3900 0.4050 140,150 +0.01(+1.25%)
Aug 12, 2020 0.4050 0.4400 0.4000 0.4000 682,390 +0.01(+2.56%)
Aug 11, 2020 0.4100 0.4150 0.3800 0.3900 322,596 -0.03(-7.14%)
Aug 10, 2020 0.4100 0.4200 0.4050 0.4200 158,300 +0.00(+0.00%)
Aug 07, 2020 0.4200 0.4200 0.4050 0.4200 305,530 -0.01(-1.18%)
Aug 06, 2020 0.4300 0.4650 0.4250 0.4250 288,307 -0.01(-1.16%)
Aug 05, 2020 0.4200 0.4450 0.4200 0.4300 143,525 +0.02(+4.88%)
Aug 04, 2020 0.4100 0.4400 0.4000 0.4100 154,894 +0.00(+0.00%)
Jul 31, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 30, 2020 0.4100 0.4100 0.3900 0.4100 83,976 +0.00(+0.00%)
Jul 29, 2020 0.4100 0.4200 0.4000 0.4100 560,922 +0.01(+2.50%)
Jul 28, 2020 0.4100 0.4200 0.4000 0.4000 201,215 -0.01(-2.44%)
Jul 27, 2020 0.4200 0.4300 0.4050 0.4100 406,558 +0.01(+3.80%)
Jul 24, 2020 0.3600 0.4000 0.3600 0.3950 327,486 +0.03(+6.76%)
Jul 23, 2020 0.3850 0.3950 0.3650 0.3700 208,472 -0.01(-2.63%)
Jul 22, 2020 0.3800 0.4150 0.3800 0.3800 246,175 +0.01(+1.33%)
Jul 21, 2020 0.3550 0.3900 0.3550 0.3750 986,716 +0.02(+5.63%)
Jul 20, 2020 0.3500 0.3700 0.3400 0.3550 1,083,104 +0.01(+2.90%)
Jul 17, 2020 0.3450 0.3600 0.3350 0.3450 233,414 +0.01(+2.99%)
Jul 16, 2020 0.3500 0.3500 0.3200 0.3350 720,100 -0.01(-4.29%)
Jul 15, 2020 0.3600 0.3950 0.3450 0.3500 180,900 -0.01(-2.78%)
Jul 14, 2020 0.3550 0.3700 0.3550 0.3600 562,106 +0.00(+0.00%)
Jul 13, 2020 0.3400 0.3900 0.3400 0.3600 355,750 +0.03(+9.09%)
Jul 10, 2020 0.3250 0.3350 0.3250 0.3300 77,000 +0.01(+3.13%)
Jul 09, 2020 0.3400 0.3400 0.3200 0.3200 303,169 -0.02(-4.48%)
Jul 08, 2020 0.3400 0.3400 0.3350 0.3350 203,915 -0.01(-2.90%)
Jul 07, 2020 0.3500 0.3600 0.3450 0.3450 179,657 -0.01(-1.43%)
Jul 06, 2020 0.3700 0.3750 0.3400 0.3500 232,600 -0.01(-2.78%)
Jul 03, 2020 0.3600 0.3900 0.3600 0.3600 153,683 -0.01(-2.70%)
Jul 02, 2020 0.3400 0.3700 0.3300 0.3700 332,220 +0.03(+7.25%)
Jun 30, 2020 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 29, 2020 0.3450 0.3500 0.3400 0.3450 329,220 +0.00(+0.00%)
Jun 26, 2020 0.3400 0.3500 0.3350 0.3450 198,500 +0.01(+4.55%)
Jun 25, 2020 0.3050 0.3500 0.3000 0.3300 444,029 +0.03(+10.00%)
Jun 24, 2020 0.3100 0.3100 0.3000 0.3000 257,250 -0.01(-3.23%)
Jun 23, 2020 0.3100 0.3100 0.3000 0.3100 491,950 +0.01(+3.33%)
Jun 22, 2020 0.3100 0.3100 0.3000 0.3000 487,839 -0.04(-10.45%)
Jun 19, 2020 0.3200 0.3350 0.3200 0.3350 30,000 +0.02(+4.69%)
Jun 18, 2020 0.2950 0.3200 0.2950 0.3200 30,500 +0.03(+10.34%)
Jun 17, 2020 0.3000 0.3000 0.2900 0.2900 190,600 -0.02(-4.92%)
Jun 16, 2020 0.3300 0.3300 0.3000 0.3050 315,347 -0.04(-11.59%)
Jun 15, 2020 0.3600 0.3650 0.3350 0.3450 216,401 -0.02(-5.48%)
Jun 12, 2020 0.3650 0.3650 0.3500 0.3650 47,350 -0.01(-1.35%)
Jun 11, 2020 0.3350 0.3700 0.3300 0.3700 254,335 +0.04(+12.12%)
Jun 10, 2020 0.3300 0.3300 0.3200 0.3300 54,000 +0.01(+1.54%)
Jun 09, 2020 0.3250 0.3300 0.3200 0.3250 112,500 +0.00(+0.00%)
Jun 08, 2020 0.3100 0.3250 0.3000 0.3250 205,250 +0.01(+3.17%)
Jun 05, 2020 0.3200 0.3200 0.3050 0.3150 141,300 -0.01(-3.08%)
Jun 04, 2020 0.3300 0.3450 0.3100 0.3250 171,688 +0.01(+1.56%)
Jun 03, 2020 0.3400 0.3500 0.3200 0.3200 107,229 -0.02(-7.25%)
Jun 02, 2020 0.3550 0.3550 0.3400 0.3450 159,800 -0.01(-2.82%)
Jun 01, 2020 0.3500 0.3600 0.3450 0.3550 111,755 +0.01(+1.43%)
May 29, 2020 0.3650 0.3900 0.3350 0.3500 284,322 -0.01(-1.41%)
May 28, 2020 0.3300 0.3650 0.3250 0.3550 316,019 +0.03(+10.94%)
May 27, 2020 0.3200 0.3300 0.3200 0.3200 70,345 +0.02(+6.67%)
May 26, 2020 0.3000 0.3000 0.3000 0.3000 122,659 +0.00(+0.00%)
May 25, 2020 0.3200 0.3300 0.3000 0.3000 26,200 -0.03(-7.69%)
May 22, 2020 0.3250 0.3300 0.3250 0.3250 39,354 +0.00(+0.00%)
May 21, 2020 0.3100 0.3250 0.3000 0.3250 82,213 +0.03(+8.33%)
May 20, 2020 0.3050 0.3100 0.3000 0.3000 222,351 -0.02(-4.76%)
May 19, 2020 0.3000 0.3150 0.3000 0.3150 47,001 +0.02(+5.00%)
May 15, 2020 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
May 14, 2020 0.3300 0.3300 0.3150 0.3150 6,000 +0.00(+0.00%)
May 13, 2020 0.3200 0.3200 0.3150 0.3150 33,500 +0.01(+1.61%)
May 12, 2020 0.3000 0.3100 0.2950 0.3100 86,000 +0.01(+3.33%)
May 11, 2020 0.3100 0.3100 0.3000 0.3000 123,450 -0.01(-3.23%)
May 08, 2020 0.3100 0.3100 0.3050 0.3100 42,391 -0.01(-1.59%)
May 07, 2020 0.3200 0.3200 0.3150 0.3150 58,091 -0.01(-1.56%)
May 06, 2020 0.3150 0.3200 0.3150 0.3200 18,032 +0.00(+0.00%)
May 05, 2020 0.3200 0.3200 0.3200 0.3200 13,000 +0.00(+0.00%)
May 04, 2020 0.3100 0.3200 0.3050 0.3200 206,291 +0.02(+4.92%)
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.