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

Japan Gold Corp (TSV: JG )

0.0900 -0.0050 (-5.26%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 21, 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, 2020 0.2600 0.2600 0.2500 0.2500 37,200 -0.01(-3.85%)
Apr 29, 2020 0.2600 0.2600 0.2500 0.2600 149,530 -0.01(-1.89%)
Apr 28, 2020 0.2650 0.2750 0.2650 0.2650 87,076 +0.00(+0.00%)
Apr 27, 2020 0.2600 0.2650 0.2600 0.2650 6,100 +0.00(+0.00%)
Apr 24, 2020 0.2600 0.2650 0.2600 0.2650 90,500 +0.01(+1.92%)
Apr 23, 2020 0.2650 0.2650 0.2600 0.2600 44,000 -0.01(-1.89%)
Apr 22, 2020 0.2600 0.2650 0.2600 0.2650 49,499 +0.01(+3.92%)
Apr 21, 2020 0.2750 0.2750 0.2550 0.2550 25,350 +0.00(+0.00%)
Apr 20, 2020 0.2700 0.2700 0.2550 0.2550 10,300 +0.00(+0.00%)
Apr 17, 2020 0.2600 0.2600 0.2550 0.2550 11,200 -0.01(-1.92%)
Apr 16, 2020 0.2600 0.2600 0.2600 0.2600 45,000 +0.01(+1.96%)
Apr 15, 2020 0.2800 0.2800 0.2500 0.2550 157,969 -0.03(-10.53%)
Apr 14, 2020 0.2950 0.3000 0.2800 0.2850 237,500 +0.00(+1.79%)
Apr 13, 2020 0.2550 0.2850 0.2550 0.2800 325,229 +0.03(+12.00%)
Apr 09, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Apr 08, 2020 0.2450 0.2650 0.2450 0.2550 5,000 +0.01(+2.00%)
Apr 07, 2020 0.2550 0.2600 0.2500 0.2500 34,500 -0.01(-1.96%)
Apr 06, 2020 0.2450 0.2600 0.2450 0.2550 16,289 +0.02(+8.51%)
Apr 03, 2020 0.2400 0.2400 0.2250 0.2350 26,500 -0.01(-4.08%)
Apr 02, 2020 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+6.52%)
Apr 01, 2020 0.2500 0.2500 0.2250 0.2300 25,752 -0.02(-8.00%)
Mar 31, 2020 0.2550 0.2550 0.2500 0.2500 18,000 +0.00(+0.00%)
Mar 30, 2020 0.2600 0.2600 0.2500 0.2500 72,500 -0.01(-3.85%)
Mar 27, 2020 0.2750 0.2850 0.2600 0.2600 26,600 +0.00(+0.00%)
Mar 26, 2020 0.3050 0.3050 0.2600 0.2600 581,700 -0.02(-7.14%)
Mar 25, 2020 0.2700 0.2850 0.2600 0.2800 109,800 +0.02(+7.69%)
Mar 24, 2020 0.2550 0.2650 0.2550 0.2600 242,883 +0.01(+4.00%)
Mar 23, 2020 0.2600 0.2650 0.2500 0.2500 56,600 -0.01(-1.96%)
Mar 20, 2020 0.2450 0.2650 0.2400 0.2550 276,500 +0.01(+2.00%)
Mar 19, 2020 0.2200 0.2500 0.2200 0.2500 11,500 +0.04(+19.05%)
Mar 18, 2020 0.2600 0.2600 0.2100 0.2100 53,025 -0.04(-16.00%)
Mar 17, 2020 0.2400 0.2650 0.2300 0.2500 88,000 +0.02(+6.38%)
Mar 16, 2020 0.2850 0.2850 0.2350 0.2350 229,000 -0.06(-20.34%)
Mar 13, 2020 0.2800 0.3050 0.2750 0.2950 302,210 +0.02(+9.26%)
Mar 12, 2020 0.2700 0.2700 0.2400 0.2700 219,011 +0.00(+0.00%)
Mar 11, 2020 0.3100 0.3150 0.2700 0.2700 170,250 -0.06(-18.18%)
Mar 10, 2020 0.3200 0.3300 0.3150 0.3300 86,000 +0.01(+3.13%)
Mar 09, 2020 0.3250 0.3350 0.3100 0.3200 313,700 -0.02(-4.48%)
Mar 06, 2020 0.3650 0.3650 0.3300 0.3350 91,499 -0.03(-9.46%)
Mar 05, 2020 0.3650 0.3700 0.3300 0.3700 146,000 +0.00(+0.00%)
Mar 04, 2020 0.3400 0.3700 0.3300 0.3700 116,202 +0.02(+5.71%)
Mar 03, 2020 0.3700 0.3700 0.3300 0.3500 75,000 +0.02(+7.69%)
Mar 02, 2020 0.3250 0.3450 0.3200 0.3250 288,466 +0.00(+0.00%)
Feb 28, 2020 0.3000 0.3350 0.2600 0.3250 1,024,560 +0.02(+4.84%)
Feb 27, 2020 0.3150 0.3350 0.3100 0.3100 592,500 -0.01(-3.13%)
Feb 26, 2020 0.3350 0.3400 0.3150 0.3200 256,150 -0.02(-4.48%)
Feb 25, 2020 0.3750 0.3750 0.3350 0.3350 262,080 -0.01(-4.29%)
Feb 24, 2020 0.3800 0.4500 0.3500 0.3500 539,225 +0.03(+9.37%)
Feb 21, 2020 0.3000 0.3200 0.2950 0.3200 232,500 +0.02(+6.67%)
Feb 20, 2020 0.3050 0.3050 0.3000 0.3000 265,410 +0.00(+0.00%)
Feb 19, 2020 0.2600 0.3050 0.2200 0.3000 3,042,274 +0.01(+3.45%)
Feb 18, 2020 0.2800 0.3200 0.2800 0.2900 105,150 +0.01(+1.75%)
Feb 14, 2020 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Feb 13, 2020 0.2700 0.2800 0.2700 0.2800 70,100 +0.02(+7.69%)
Feb 12, 2020 0.2600 0.2700 0.2600 0.2600 105,000 -0.01(-1.89%)
Feb 11, 2020 0.2400 0.2650 0.2350 0.2650 164,600 +0.02(+8.16%)
Feb 10, 2020 0.2500 0.2500 0.2450 0.2450 15,057 -0.02(-7.55%)
Feb 07, 2020 0.2600 0.2650 0.2600 0.2650 44,000 +0.02(+6.00%)
Feb 06, 2020 0.2500 0.2500 0.2500 0.2500 39,800 +0.00(+0.00%)
Feb 05, 2020 0.2500 0.2550 0.2500 0.2500 32,500 -0.01(-3.85%)
Feb 04, 2020 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-1.89%)
Feb 03, 2020 0.2750 0.2750 0.2600 0.2650 40,660 -0.01(-1.85%)
Jan 31, 2020 0.2700 0.2700 0.2700 0.2700 631 +0.01(+3.85%)
Jan 30, 2020 0.2550 0.2700 0.2550 0.2600 72,063 -0.01(-1.89%)
Jan 29, 2020 0.2350 0.2700 0.2350 0.2650 73,407 +0.04(+15.22%)
Jan 28, 2020 0.2350 0.2350 0.2300 0.2300 99,040 -0.01(-4.17%)
Jan 27, 2020 0.2400 0.2500 0.2300 0.2400 110,500 -0.01(-2.04%)
Jan 24, 2020 0.2500 0.2530 0.2450 0.2450 71,600 +0.01(+2.08%)
Jan 23, 2020 0.2400 0.2400 0.2400 0.2400 11,500 +0.00(+0.00%)
Jan 22, 2020 0.2400 0.2400 0.2400 0.2400 24,000 -0.01(-4.00%)
Jan 21, 2020 0.2400 0.2550 0.2400 0.2500 67,600 +0.02(+6.38%)
Jan 20, 2020 0.2450 0.2450 0.2350 0.2350 39,850 -0.02(-6.00%)
Jan 16, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jan 15, 2020 0.2450 0.2550 0.2400 0.2550 98,669 +0.02(+6.25%)
Jan 14, 2020 0.2500 0.2550 0.2350 0.2400 114,595 -0.02(-7.69%)
Jan 13, 2020 0.2650 0.2700 0.2550 0.2600 52,000 -0.01(-3.70%)
Jan 10, 2020 0.2600 0.2700 0.2600 0.2700 20,500 +0.01(+3.85%)
Jan 09, 2020 0.2600 0.2600 0.2600 0.2600 500 -0.01(-3.70%)
Jan 08, 2020 0.2750 0.2750 0.2650 0.2700 62,850 +0.01(+1.89%)
Jan 07, 2020 0.2600 0.2700 0.2600 0.2650 204,000 -0.01(-1.85%)
Jan 06, 2020 0.2600 0.2800 0.2550 0.2700 48,500 +0.01(+3.85%)
Jan 03, 2020 0.2600 0.2650 0.2550 0.2600 65,419 -0.01(-3.70%)
Jan 02, 2020 0.2850 0.2850 0.2600 0.2700 94,446 -0.01(-1.82%)
Dec 31, 2019 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Dec 30, 2019 0.2750 0.2800 0.2750 0.2800 105,000 +0.01(+1.82%)
Dec 27, 2019 0.2700 0.2800 0.2680 0.2750 148,753 +0.00(+0.00%)
Dec 24, 2019 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Dec 23, 2019 0.2850 0.2900 0.2650 0.2650 83,218 -0.03(-10.17%)
Dec 20, 2019 0.3000 0.3000 0.2930 0.2950 93,750 +0.00(+0.00%)
Dec 19, 2019 0.2750 0.3050 0.2750 0.2950 351,995 +0.02(+7.27%)
Dec 18, 2019 0.2800 0.2900 0.2750 0.2750 160,000 +0.01(+1.85%)
Dec 17, 2019 0.2400 0.2850 0.2400 0.2700 594,680 +0.03(+12.50%)
Dec 16, 2019 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+4.35%)
Dec 13, 2019 0.2200 0.2300 0.2200 0.2300 20,617 +0.00(+0.00%)
Dec 12, 2019 0.2300 0.2350 0.2250 0.2300 34,552 +0.01(+2.22%)
Dec 11, 2019 0.2300 0.2300 0.2150 0.2250 98,500 -0.01(-2.17%)
Dec 10, 2019 0.2350 0.2350 0.2300 0.2300 19,500 +0.00(+0.00%)
Dec 09, 2019 0.2400 0.2400 0.2300 0.2300 57,900 -0.01(-4.17%)
Dec 06, 2019 0.2500 0.2500 0.2400 0.2400 38,200 -0.01(-4.00%)
Dec 05, 2019 0.2500 0.2500 0.2500 0.2500 90,000 +0.00(+0.00%)
Dec 04, 2019 0.2500 0.2600 0.2500 0.2500 144,000 +0.00(+0.00%)
Dec 03, 2019 0.2500 0.2500 0.2500 0.2500 39,055 +0.02(+8.70%)
Dec 02, 2019 0.2100 0.2300 0.2100 0.2300 115,410 +0.02(+6.98%)
Nov 29, 2019 0.2100 0.2150 0.2100 0.2150 62,700 +0.01(+2.38%)
Nov 28, 2019 0.2100 0.2100 0.2050 0.2100 35,000 +0.01(+5.00%)
Nov 27, 2019 0.2100 0.2100 0.2000 0.2000 12,100 -0.01(-4.76%)
Nov 26, 2019 0.2000 0.2100 0.2000 0.2100 281,600 +0.01(+5.00%)
Nov 25, 2019 0.2100 0.2100 0.2000 0.2000 503,240 -0.01(-4.76%)
Nov 22, 2019 0.2200 0.2200 0.2100 0.2100 224,400 -0.01(-4.55%)
Nov 21, 2019 0.2150 0.2200 0.2150 0.2200 40,000 +0.01(+2.33%)
Nov 20, 2019 0.2150 0.2200 0.2100 0.2150 307,500 -0.01(-4.44%)
Nov 19, 2019 0.2400 0.2400 0.1900 0.2250 958,400 -0.03(-11.76%)
Nov 14, 2019 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Nov 13, 2019 0.2400 0.2500 0.2400 0.2450 142,000 +0.01(+6.52%)
Nov 12, 2019 0.2450 0.2450 0.2300 0.2300 59,836 -0.02(-8.00%)
Nov 11, 2019 0.2550 0.2550 0.2500 0.2500 3,600 -0.01(-1.96%)
Nov 08, 2019 0.2700 0.2700 0.2550 0.2550 19,500 -0.03(-8.93%)
Nov 07, 2019 0.2650 0.2800 0.2650 0.2800 25,600 +0.00(+0.00%)
Nov 06, 2019 0.2700 0.2800 0.2700 0.2800 44,500 +0.01(+3.70%)
Nov 05, 2019 0.2700 0.2700 0.2700 0.2700 24,000 -0.01(-3.57%)
Nov 04, 2019 0.2800 0.2800 0.2800 0.2800 56,000 +0.02(+7.69%)
Nov 01, 2019 0.2700 0.2700 0.2600 0.2600 32,000 +0.00(+0.00%)
Oct 31, 2019 0.2800 0.2800 0.2550 0.2600 186,950 -0.01(-3.70%)
Oct 30, 2019 0.2700 0.2700 0.2600 0.2700 73,025 +0.01(+1.89%)
Oct 29, 2019 0.2550 0.2650 0.2550 0.2650 299,000 +0.02(+6.00%)
Oct 28, 2019 0.2700 0.2750 0.2500 0.2500 87,000 -0.02(-7.41%)
Oct 25, 2019 0.2800 0.2800 0.2700 0.2700 90,591 -0.01(-1.82%)
Oct 24, 2019 0.2700 0.2750 0.2700 0.2750 162,000 +0.01(+1.85%)
Oct 23, 2019 0.2700 0.2750 0.2700 0.2700 18,900 +0.00(+0.00%)
Oct 22, 2019 0.2450 0.2700 0.2450 0.2700 191,084 +0.03(+10.20%)
Oct 21, 2019 0.2650 0.2650 0.2450 0.2450 254,100 -0.02(-7.55%)
Oct 18, 2019 0.2700 0.2700 0.2650 0.2650 18,500 -0.01(-1.85%)
Oct 17, 2019 0.2800 0.2800 0.2650 0.2700 30,650 -0.01(-3.57%)
Oct 16, 2019 0.2500 0.2800 0.2500 0.2800 170,499 +0.03(+9.80%)
Oct 15, 2019 0.2600 0.2750 0.2550 0.2550 159,180 -0.02(-5.56%)
Oct 11, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Oct 10, 2019 0.2850 0.2850 0.2700 0.2800 97,700 +0.01(+1.82%)
Oct 09, 2019 0.2850 0.2900 0.2700 0.2750 404,050 -0.01(-5.17%)
Oct 08, 2019 0.3100 0.3100 0.2850 0.2900 138,131 -0.01(-3.33%)
Oct 07, 2019 0.3150 0.3150 0.3000 0.3000 35,000 -0.01(-1.64%)
Oct 04, 2019 0.3050 0.3050 0.3050 0.3050 500 +0.01(+1.67%)
Oct 03, 2019 0.3000 0.3100 0.3000 0.3000 10,000 +0.00(+0.00%)
Oct 02, 2019 0.3100 0.3200 0.3000 0.3000 113,500 +0.00(+0.00%)
Oct 01, 2019 0.3300 0.3300 0.2950 0.3000 157,480 -0.04(-10.45%)
Sep 30, 2019 0.3500 0.3500 0.3250 0.3350 135,509 -0.02(-5.63%)
Sep 27, 2019 0.3500 0.3550 0.3500 0.3550 63,146 +0.01(+1.43%)
Sep 26, 2019 0.3450 0.3500 0.3350 0.3500 62,302 +0.01(+1.45%)
Sep 25, 2019 0.3200 0.3450 0.3200 0.3450 57,000 +0.01(+4.55%)
Sep 24, 2019 0.3400 0.3450 0.3150 0.3300 247,850 -0.01(-4.35%)
Sep 23, 2019 0.3550 0.3550 0.3350 0.3450 254,300 -0.01(-1.43%)
Sep 20, 2019 0.3700 0.3700 0.3500 0.3500 178,973 -0.01(-2.78%)
Sep 19, 2019 0.3600 0.3750 0.3600 0.3600 106,600 +0.00(+0.00%)
Sep 18, 2019 0.3850 0.3850 0.3600 0.3600 138,500 -0.01(-1.37%)
Sep 17, 2019 0.3800 0.3900 0.3650 0.3650 184,869 -0.03(-6.41%)
Sep 16, 2019 0.3500 0.3900 0.3450 0.3900 334,337 +0.04(+11.43%)
Sep 13, 2019 0.3350 0.3550 0.3350 0.3500 186,926 +0.01(+2.94%)
Sep 12, 2019 0.3600 0.3750 0.3400 0.3400 272,450 +0.00(+0.00%)
Sep 11, 2019 0.3400 0.3500 0.3400 0.3400 81,420 +0.00(+0.00%)
Sep 10, 2019 0.3650 0.3700 0.3400 0.3400 65,475 -0.02(-5.56%)
Sep 09, 2019 0.3500 0.3700 0.3400 0.3600 114,250 +0.02(+5.88%)
Sep 06, 2019 0.3600 0.3600 0.3400 0.3400 175,800 -0.02(-5.56%)
Sep 05, 2019 0.3750 0.3750 0.3600 0.3600 216,382 -0.02(-4.00%)
Sep 04, 2019 0.3900 0.3900 0.3750 0.3750 71,900 -0.02(-5.06%)
Sep 03, 2019 0.3900 0.4100 0.3900 0.3950 271,725 +0.01(+2.60%)
Aug 30, 2019 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Aug 29, 2019 0.4000 0.4000 0.3700 0.3700 247,980 -0.03(-7.50%)
Aug 28, 2019 0.3900 0.4000 0.3500 0.4000 370,488 +0.00(+0.00%)
Aug 27, 2019 0.3200 0.4300 0.2800 0.4000 1,287,494 +0.09(+26.98%)
Aug 26, 2019 0.3150 0.3150 0.3150 0.3150 13,500 -0.01(-3.08%)
Aug 23, 2019 0.3200 0.3250 0.3200 0.3250 4,000 +0.02(+4.84%)
Aug 22, 2019 0.2950 0.3100 0.2950 0.3100 102,000 +0.02(+5.08%)
Aug 21, 2019 0.3100 0.3150 0.2950 0.2950 160,889 -0.02(-6.35%)
Aug 20, 2019 0.3150 0.3250 0.3100 0.3150 208,550 +0.00(+0.00%)
Aug 19, 2019 0.3400 0.3400 0.3100 0.3150 383,149 -0.02(-5.97%)
Aug 16, 2019 0.3050 0.3400 0.3000 0.3350 690,250 +0.04(+11.67%)
Aug 15, 2019 0.2850 0.3100 0.2650 0.3000 558,600 +0.02(+7.14%)
Aug 14, 2019 0.2900 0.2950 0.2800 0.2800 253,700 -0.01(-3.45%)
Aug 13, 2019 0.2900 0.2900 0.2800 0.2900 519,897 +0.01(+1.75%)
Aug 12, 2019 0.2700 0.2900 0.2700 0.2850 131,000 +0.01(+5.56%)
Aug 09, 2019 0.2700 0.2700 0.2600 0.2700 146,000 +0.00(+0.00%)
Aug 08, 2019 0.2850 0.2850 0.2700 0.2700 759,350 -0.01(-5.26%)
Aug 07, 2019 0.3000 0.3000 0.2850 0.2850 425,531 -0.02(-5.00%)
Aug 06, 2019 0.2950 0.3000 0.2950 0.3000 151,118 +0.01(+3.45%)
Aug 02, 2019 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Aug 01, 2019 0.2900 0.2900 0.2600 0.2750 484,984 -0.02(-6.78%)
Jul 31, 2019 0.2900 0.2950 0.2900 0.2950 62,000 +0.00(+0.00%)
Jul 30, 2019 0.2900 0.3050 0.2850 0.2950 298,100 +0.01(+3.51%)
Jul 29, 2019 0.2850 0.3050 0.2800 0.2850 222,400 -0.02(-5.00%)
Jul 26, 2019 0.2900 0.3000 0.2900 0.3000 7,000 +0.01(+1.69%)
Jul 25, 2019 0.2900 0.3000 0.2850 0.2950 40,900 +0.01(+3.51%)
Jul 24, 2019 0.3100 0.3100 0.2800 0.2850 76,132 -0.03(-8.06%)
Jul 23, 2019 0.3250 0.3300 0.2950 0.3100 205,500 -0.02(-6.06%)
Jul 22, 2019 0.2800 0.3400 0.2800 0.3300 461,558 +0.05(+20.00%)
Jul 19, 2019 0.2600 0.2850 0.2600 0.2750 284,500 +0.02(+5.77%)
Jul 18, 2019 0.2700 0.2700 0.2500 0.2600 192,800 -0.01(-1.89%)
Jul 17, 2019 0.2500 0.2750 0.2500 0.2650 36,000 +0.02(+6.00%)
Jul 16, 2019 0.2350 0.2600 0.2350 0.2500 97,564 +0.02(+6.38%)
Jul 15, 2019 0.2500 0.2500 0.2350 0.2350 39,513 -0.02(-6.00%)
Jul 12, 2019 0.2600 0.2600 0.2500 0.2500 39,302 -0.01(-3.85%)
Jul 11, 2019 0.2600 0.2600 0.2600 0.2600 238,100 +0.01(+1.96%)
Jul 10, 2019 0.2600 0.2600 0.2550 0.2550 36,642 +0.01(+2.00%)
Jul 09, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jul 08, 2019 0.2450 0.2500 0.2450 0.2500 112,000 +0.01(+4.17%)
Jul 05, 2019 0.2300 0.2450 0.2250 0.2400 268,900 -0.01(-2.04%)
Jul 04, 2019 0.2500 0.2500 0.2350 0.2450 82,500 -0.01(-3.92%)
Jul 03, 2019 0.2650 0.2650 0.2450 0.2550 159,350 -0.02(-5.56%)
Jul 02, 2019 0.2750 0.2800 0.2700 0.2700 26,000 +0.00(+0.00%)
Jun 28, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jun 27, 2019 0.2800 0.2800 0.2750 0.2800 40,398 -0.00(-1.75%)
Jun 26, 2019 0.2800 0.2850 0.2800 0.2850 26,500 +0.00(+1.79%)
Jun 25, 2019 0.2850 0.2850 0.2800 0.2800 25,000 +0.00(+0.00%)
Jun 24, 2019 0.2800 0.2850 0.2750 0.2800 222,500 +0.01(+3.70%)
Jun 21, 2019 0.2700 0.2700 0.2650 0.2700 57,400 +0.01(+1.89%)
Jun 20, 2019 0.2750 0.2750 0.2600 0.2650 100,621 +0.00(+0.00%)
Jun 19, 2019 0.2600 0.2650 0.2600 0.2650 12,700 +0.00(+0.00%)
Jun 18, 2019 0.2750 0.2750 0.2600 0.2650 46,400 -0.01(-1.85%)
Jun 17, 2019 0.2650 0.2700 0.2650 0.2700 12,000 +0.00(+0.00%)
Jun 14, 2019 0.2800 0.2800 0.2700 0.2700 33,600 -0.01(-1.82%)
Jun 13, 2019 0.2750 0.2800 0.2750 0.2750 46,300 +0.00(+0.00%)
Jun 12, 2019 0.2750 0.2750 0.2600 0.2750 89,250 -0.01(-1.79%)
Jun 11, 2019 0.2900 0.2900 0.2800 0.2800 19,000 -0.01(-3.45%)
Jun 10, 2019 0.2900 0.2950 0.2900 0.2900 59,600 +0.01(+1.75%)
Jun 07, 2019 0.2800 0.2950 0.2800 0.2850 103,809 +0.00(+1.79%)
Jun 06, 2019 0.2850 0.2950 0.2750 0.2800 640,362 +0.00(+0.00%)
Jun 05, 2019 0.2750 0.2850 0.2650 0.2800 471,515 +0.01(+1.82%)
Jun 04, 2019 0.2700 0.2750 0.2650 0.2750 122,500 +0.00(+0.00%)
Jun 03, 2019 0.2700 0.2750 0.2700 0.2750 350,377 +0.01(+3.77%)
May 31, 2019 0.2600 0.2700 0.2600 0.2650 1,012,800 +0.02(+6.00%)
May 29, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 28, 2019 0.2650 0.2700 0.2550 0.2600 100,500 +0.01(+4.00%)
May 27, 2019 0.2350 0.2650 0.2350 0.2500 391,899 +0.02(+8.70%)
May 24, 2019 0.2350 0.2350 0.2300 0.2300 172,000 -0.01(-4.17%)
May 23, 2019 0.2350 0.2400 0.2350 0.2400 32,000 +0.00(+0.00%)
May 22, 2019 0.2400 0.2400 0.2350 0.2400 38,300 +0.00(+0.00%)
May 21, 2019 0.2350 0.2550 0.2350 0.2400 173,945 +0.01(+2.13%)
May 17, 2019 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
May 16, 2019 0.2400 0.2500 0.2400 0.2450 45,300 +0.01(+2.08%)
May 15, 2019 0.2400 0.2400 0.2350 0.2400 50,500 +0.00(+0.00%)
May 14, 2019 0.2400 0.2400 0.2400 0.2400 51,300 +0.00(+0.00%)
May 13, 2019 0.2400 0.2400 0.2350 0.2400 85,000 +0.00(+0.00%)
May 10, 2019 0.2400 0.2400 0.2400 0.2400 140,200 +0.00(+0.00%)
May 09, 2019 0.2650 0.2650 0.2300 0.2400 427,500 -0.02(-7.69%)
May 08, 2019 0.2800 0.2800 0.2550 0.2600 393,917 -0.02(-7.14%)
May 07, 2019 0.2350 0.2800 0.2200 0.2800 371,450 +0.05(+21.74%)
May 06, 2019 0.2350 0.2500 0.2250 0.2300 299,175 -0.01(-4.17%)
May 03, 2019 0.2500 0.2500 0.2400 0.2400 59,644 -0.02(-5.88%)
May 02, 2019 0.2250 0.2550 0.2200 0.2550 132,000 +0.02(+10.87%)
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.