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

Mawson Gold Ltd (OP: MWSNF )

0.5673 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 6, 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 (%)
Aug 31, 2021 0.1780 0.1780 0.1780 0.1780 525 -0.00(-2.41%)
Aug 30, 2021 0.1824 0.1824 0.1824 0.1824 455 -0.00(-0.33%)
Aug 27, 2021 0.1797 0.1908 0.1772 0.1830 14,660 +0.00(+0.44%)
Aug 26, 2021 0.1810 0.1868 0.1800 0.1822 115,893 +0.00(+2.07%)
Aug 25, 2021 0.1894 0.1894 0.1785 0.1785 20,500 -0.02(-9.67%)
Aug 24, 2021 0.1937 0.1990 0.1850 0.1976 44,224 +0.00(+2.17%)
Aug 23, 2021 0.2019 0.2019 0.1934 0.1934 635 +0.00(+1.79%)
Aug 20, 2021 0.1801 0.1900 0.1791 0.1900 46,750 +0.00(+1.12%)
Aug 19, 2021 0.1800 0.1902 0.1800 0.1879 2,175 -0.01(-3.64%)
Aug 18, 2021 0.1944 0.1982 0.1922 0.1950 7,300 +0.00(+1.46%)
Aug 17, 2021 0.1875 0.1950 0.1852 0.1922 8,318 +0.00(+0.89%)
Aug 16, 2021 0.1780 0.1927 0.1780 0.1905 11,314 +0.01(+5.83%)
Aug 13, 2021 0.1822 0.1908 0.1800 0.1800 9,125 -0.01(-5.26%)
Aug 12, 2021 0.1884 0.1929 0.1800 0.1900 32,990 +0.01(+5.56%)
Aug 11, 2021 0.1940 0.1945 0.1800 0.1800 104,517 -0.01(-3.07%)
Aug 10, 2021 0.1772 0.1969 0.1772 0.1857 14,600 -0.00(-0.27%)
Aug 09, 2021 0.1924 0.1988 0.1861 0.1862 38,754 -0.01(-6.81%)
Aug 06, 2021 0.1998 0.2000 0.1900 0.1998 10,000 -0.00(-0.05%)
Aug 05, 2021 0.1999 0.1999 0.1999 0.1999 155 -0.00(-0.89%)
Aug 04, 2021 0.2000 0.2049 0.1986 0.2017 24,000 +0.01(+3.12%)
Aug 03, 2021 0.1825 0.1997 0.1825 0.1956 11,505 +0.01(+2.73%)
Aug 02, 2021 0.1920 0.1920 0.1795 0.1904 11,125 -0.00(-1.60%)
Jul 30, 2021 0.1924 0.1935 0.1924 0.1935 6,995 +0.01(+4.93%)
Jul 29, 2021 0.1790 0.1844 0.1790 0.1844 15,800 +0.00(+0.55%)
Jul 28, 2021 0.1855 0.1855 0.1834 0.1834 13,555 +0.00(+0.11%)
Jul 26, 2021 0.1832 0.1832 0.1832 45 -0.00(-2.45%)
Jul 23, 2021 0.1830 0.1878 0.1830 0.1878 11,500 +0.00(+0.27%)
Jul 22, 2021 0.1917 0.1917 0.1873 0.1873 2,000 -0.01(-3.90%)
Jul 21, 2021 0.1841 0.1949 0.1841 0.1949 5,000 +0.00(+1.51%)
Jul 20, 2021 0.1920 0.1924 0.1920 0.1920 7,275 +0.00(+0.37%)
Jul 19, 2021 0.2050 0.2050 0.1794 0.1913 104,160 -0.00(-0.47%)
Jul 16, 2021 0.1857 0.2046 0.1857 0.1922 29,160 -0.01(-6.34%)
Jul 15, 2021 0.1992 0.2052 0.1992 0.2052 19,000 +0.00(+1.58%)
Jul 14, 2021 0.2044 0.2066 0.2020 0.2020 32,800 -0.00(-0.20%)
Jul 13, 2021 0.2000 0.2028 0.1991 0.2024 16,000 +0.01(+6.53%)
Jul 12, 2021 0.1930 0.1930 0.1841 0.1900 5,148 +0.01(+2.93%)
Jul 09, 2021 0.1800 0.1850 0.1800 0.1846 45,387 +0.00(+0.49%)
Jul 08, 2021 0.1843 0.1843 0.1833 0.1837 18,610 -0.01(-4.07%)
Jul 07, 2021 0.1869 0.1917 0.1840 0.1915 159,720 -0.01(-3.96%)
Jul 06, 2021 0.1971 0.1994 0.1971 0.1994 7,250 -0.00(-0.99%)
Jul 02, 2021 0.1982 0.2014 0.1982 0.2014 5,390 +0.01(+5.17%)
Jul 01, 2021 0.1848 0.2000 0.1848 0.1915 9,050 -0.00(-1.69%)
Jun 30, 2021 0.1920 0.1965 0.1910 0.1948 41,177 -0.01(-2.50%)
Jun 29, 2021 0.1865 0.1998 0.1865 0.1998 47,326 -0.00(-0.05%)
Jun 28, 2021 0.2001 0.2070 0.1950 0.1999 16,100 -0.00(-0.35%)
Jun 25, 2021 0.2092 0.2092 0.2000 0.2006 4,500 +0.00(+0.30%)
Jun 24, 2021 0.2061 0.2061 0.2000 0.2000 47,490 -0.01(-3.47%)
Jun 23, 2021 0.2130 0.2130 0.2050 0.2072 22,159 -0.01(-4.16%)
Jun 22, 2021 0.2054 0.2230 0.2054 0.2162 25,598 +0.01(+7.40%)
Jun 21, 2021 0.2000 0.2060 0.2000 0.2013 16,001 +0.00(+0.15%)
Jun 18, 2021 0.2053 0.2053 0.2010 0.2010 3,100 -0.00(-1.47%)
Jun 17, 2021 0.2050 0.2100 0.2040 0.2040 14,357 +0.00(+0.44%)
Jun 16, 2021 0.2228 0.2388 0.2031 0.2031 73,074 -0.02(-10.96%)
Jun 15, 2021 0.2221 0.2333 0.2220 0.2281 17,300 +0.01(+3.68%)
Jun 14, 2021 0.2180 0.2200 0.2140 0.2200 14,000 -0.00(-0.95%)
Jun 11, 2021 0.2224 0.2224 0.2177 0.2221 16,682 -0.00(-0.36%)
Jun 10, 2021 0.2200 0.2229 0.2200 0.2229 1,152 -0.00(-0.13%)
Jun 09, 2021 0.2311 0.2311 0.2227 0.2232 4,508 +0.00(+0.90%)
Jun 08, 2021 0.2263 0.2345 0.2153 0.2212 20,500 -0.00(-0.45%)
Jun 07, 2021 0.2245 0.2312 0.2188 0.2222 32,456 +0.00(+0.00%)
Jun 04, 2021 0.2108 0.2222 0.2108 0.2222 8,950 +0.01(+5.71%)
Jun 03, 2021 0.2220 0.2220 0.2091 0.2102 41,070 -0.00(-0.38%)
Jun 02, 2021 0.2200 0.2240 0.2110 0.2110 48,200 -0.01(-6.01%)
Jun 01, 2021 0.2250 0.2251 0.2199 0.2245 47,379 +0.01(+5.65%)
May 28, 2021 0.2329 0.2329 0.2114 0.2125 24,711 +0.00(+0.24%)
May 27, 2021 0.2108 0.2151 0.2108 0.2120 8,754 -0.00(-0.93%)
May 26, 2021 0.2100 0.2153 0.2066 0.2140 16,950 +0.00(+1.33%)
May 25, 2021 0.2101 0.2158 0.2095 0.2112 76,740 +0.01(+3.63%)
May 24, 2021 0.2017 0.2296 0.2017 0.2038 22,480 -0.01(-6.60%)
May 21, 2021 0.2200 0.2200 0.2169 0.2182 31,377 -0.00(-0.82%)
May 20, 2021 0.2190 0.2200 0.2146 0.2200 131,960 -0.00(-1.48%)
May 19, 2021 0.2276 0.2276 0.2140 0.2233 40,350 -0.01(-5.66%)
May 18, 2021 0.2321 0.2368 0.2321 0.2367 21,990 +0.01(+4.04%)
May 17, 2021 0.2400 0.2460 0.2229 0.2275 210,704 -0.00(-1.34%)
May 14, 2021 0.2399 0.2400 0.2306 0.2306 28,467 -0.01(-3.92%)
May 13, 2021 0.2400 0.2524 0.2400 0.2400 104,625 -0.00(-1.52%)
May 12, 2021 0.2310 0.2437 0.2309 0.2437 66,887 +0.02(+9.38%)
May 11, 2021 0.2394 0.2414 0.2228 0.2228 37,849 -0.02(-6.90%)
May 10, 2021 0.2400 0.2532 0.2393 0.2393 59,900 -0.00(-0.29%)
May 07, 2021 0.2260 0.2637 0.2217 0.2400 84,098 +0.02(+8.99%)
May 06, 2021 0.2089 0.2219 0.2089 0.2202 11,000 +0.00(+1.85%)
May 05, 2021 0.2108 0.2250 0.2030 0.2162 56,200 -0.01(-4.29%)
May 04, 2021 0.2292 0.2294 0.2192 0.2259 54,800 +0.00(+1.39%)
May 03, 2021 0.2063 0.2250 0.2045 0.2228 38,580 +0.02(+8.10%)
Apr 30, 2021 0.2194 0.2194 0.1985 0.2061 79,300 -0.02(-7.33%)
Apr 29, 2021 0.2200 0.2321 0.2200 0.2224 4,700 -0.01(-3.30%)
Apr 28, 2021 0.2174 0.2300 0.2174 0.2300 4,300 +0.01(+2.45%)
Apr 27, 2021 0.2309 0.2357 0.2238 0.2245 16,278 +0.02(+11.36%)
Apr 26, 2021 0.2017 0.2100 0.2015 0.2016 12,850 +0.01(+2.60%)
Apr 23, 2021 0.2039 0.2086 0.1965 0.1965 27,200 -0.00(-1.31%)
Apr 22, 2021 0.2162 0.2255 0.1991 0.1991 9,400 -0.01(-2.83%)
Apr 21, 2021 0.2000 0.2108 0.1993 0.2049 61,750 +0.01(+3.43%)
Apr 20, 2021 0.1987 0.2000 0.1937 0.1981 58,217 -0.00(-1.74%)
Apr 19, 2021 0.2036 0.2100 0.1983 0.2016 7,563 -0.01(-2.89%)
Apr 16, 2021 0.2075 0.2161 0.2075 0.2076 4,500 +0.00(+1.02%)
Apr 15, 2021 0.2100 0.2188 0.2055 0.2055 14,100 +0.01(+5.38%)
Apr 14, 2021 0.1951 0.2034 0.1950 0.1950 20,418 -0.01(-2.50%)
Apr 13, 2021 0.2100 0.2153 0.1950 0.2000 19,528 -0.01(-4.35%)
Apr 12, 2021 0.2061 0.2095 0.2061 0.2091 1,550 +0.00(+1.41%)
Apr 09, 2021 0.2050 0.2099 0.2000 0.2062 5,700 -0.00(-0.15%)
Apr 08, 2021 0.2200 0.2200 0.2063 0.2065 19,500 -0.01(-6.14%)
Apr 07, 2021 0.2286 0.2286 0.2101 0.2200 29,617 -0.01(-4.80%)
Apr 06, 2021 0.2186 0.2350 0.1950 0.2311 38,110 +0.02(+10.05%)
Apr 05, 2021 0.2151 0.2151 0.2059 0.2100 23,870 +0.00(+0.96%)
Apr 01, 2021 0.2030 0.2080 0.1950 0.2080 97,600 +0.00(+2.46%)
Mar 31, 2021 0.1987 0.2058 0.1987 0.2030 14,190 +0.01(+6.84%)
Mar 30, 2021 0.1987 0.1987 0.1881 0.1900 3,970 -0.00(-2.26%)
Mar 29, 2021 0.2118 0.2120 0.1880 0.1944 42,305 -0.01(-4.00%)
Mar 26, 2021 0.2000 0.2052 0.2000 0.2025 21,600 +0.00(+0.45%)
Mar 25, 2021 0.2110 0.2295 0.2016 0.2016 36,600 -0.01(-5.53%)
Mar 24, 2021 0.2200 0.2200 0.2106 0.2134 18,382 -0.00(-1.16%)
Mar 23, 2021 0.2188 0.2295 0.2102 0.2159 33,156 -0.01(-4.04%)
Mar 22, 2021 0.2078 0.2300 0.2078 0.2250 39,350 +0.01(+2.74%)
Mar 19, 2021 0.2076 0.2190 0.2000 0.2190 43,600 +0.01(+4.29%)
Mar 18, 2021 0.2176 0.2176 0.2100 0.2100 34,999 -0.01(-3.00%)
Mar 17, 2021 0.2086 0.2165 0.2078 0.2165 9,000 +0.01(+3.10%)
Mar 16, 2021 0.2103 0.2150 0.2076 0.2100 41,145 -0.01(-3.14%)
Mar 15, 2021 0.2168 0.2220 0.2123 0.2168 61,080 +0.01(+4.33%)
Mar 12, 2021 0.2154 0.2168 0.2078 0.2078 21,700 -0.01(-5.55%)
Mar 11, 2021 0.2139 0.2242 0.2007 0.2200 77,650 +0.00(+0.32%)
Mar 10, 2021 0.2051 0.2193 0.2010 0.2193 59,582 +0.01(+4.43%)
Mar 09, 2021 0.2119 0.2145 0.2100 0.2100 36,900 +0.02(+10.41%)
Mar 08, 2021 0.1992 0.1992 0.1900 0.1902 53,350 +0.00(+0.11%)
Mar 05, 2021 0.1994 0.1994 0.1845 0.1900 125,000 +0.00(+0.00%)
Mar 04, 2021 0.2110 0.2170 0.1850 0.1900 87,707 -0.03(-12.44%)
Mar 03, 2021 0.2200 0.2272 0.2170 0.2170 43,902 +0.00(+0.93%)
Mar 02, 2021 0.2100 0.2220 0.2100 0.2150 94,051 +0.00(+0.70%)
Mar 01, 2021 0.2200 0.2221 0.2101 0.2135 33,290 +0.01(+4.20%)
Feb 26, 2021 0.2164 0.2200 0.1889 0.2049 41,100 -0.01(-4.70%)
Feb 25, 2021 0.2277 0.2300 0.2120 0.2150 78,097 -0.01(-3.85%)
Feb 24, 2021 0.2216 0.2256 0.2185 0.2236 63,453 -0.01(-3.37%)
Feb 23, 2021 0.2353 0.2369 0.2244 0.2314 6,840 -0.00(-1.74%)
Feb 22, 2021 0.2308 0.2406 0.2253 0.2355 179,455 +0.02(+7.05%)
Feb 19, 2021 0.2194 0.2297 0.2150 0.2200 70,500 +0.00(+0.23%)
Feb 18, 2021 0.2190 0.2310 0.2095 0.2195 62,090 -0.01(-5.10%)
Feb 17, 2021 0.2500 0.2500 0.2081 0.2313 105,826 -0.01(-5.40%)
Feb 16, 2021 0.2445 0.2620 0.2390 0.2445 97,937 -0.01(-2.04%)
Feb 12, 2021 0.2502 0.2597 0.2481 0.2496 30,000 -0.01(-2.88%)
Feb 11, 2021 0.2535 0.2654 0.2535 0.2570 19,000 +0.01(+2.80%)
Feb 10, 2021 0.2527 0.2527 0.2382 0.2500 54,535 -0.00(-1.15%)
Feb 09, 2021 0.2541 0.2619 0.2500 0.2529 53,780 -0.00(-0.35%)
Feb 08, 2021 0.2439 0.2598 0.2439 0.2538 113,571 +0.00(+1.56%)
Feb 05, 2021 0.2407 0.2567 0.2407 0.2499 43,000 +0.00(+2.00%)
Feb 04, 2021 0.2500 0.2524 0.2406 0.2450 53,632 -0.01(-2.85%)
Feb 03, 2021 0.2511 0.2600 0.2500 0.2522 20,625 -0.00(-1.83%)
Feb 02, 2021 0.2587 0.2594 0.2476 0.2569 45,612 +0.01(+2.15%)
Feb 01, 2021 0.2600 0.2616 0.2476 0.2515 80,627 -0.00(-0.44%)
Jan 29, 2021 0.2760 0.2760 0.2500 0.2526 80,400 -0.01(-2.85%)
Jan 28, 2021 0.2672 0.2782 0.2600 0.2600 33,760 +0.00(+1.21%)
Jan 27, 2021 0.2480 0.2664 0.2480 0.2569 20,300 -0.01(-2.69%)
Jan 26, 2021 0.2647 0.2700 0.2635 0.2640 16,244 -0.01(-2.48%)
Jan 25, 2021 0.2890 0.2990 0.2575 0.2707 90,235 -0.01(-4.18%)
Jan 22, 2021 0.2847 0.2885 0.2800 0.2825 156,000 -0.01(-2.05%)
Jan 21, 2021 0.2932 0.2932 0.2884 0.2884 3,270 -0.00(-0.65%)
Jan 20, 2021 0.2883 0.2927 0.2847 0.2903 12,177 +0.00(+1.11%)
Jan 19, 2021 0.2922 0.2922 0.2800 0.2871 22,790 -0.01(-2.61%)
Jan 15, 2021 0.2933 0.3025 0.2852 0.2948 15,800 +0.00(+1.38%)
Jan 14, 2021 0.3000 0.3000 0.2857 0.2908 51,466 -0.02(-7.00%)
Jan 13, 2021 0.3040 0.3127 0.2986 0.3127 38,675 +0.01(+2.49%)
Jan 12, 2021 0.2800 0.3107 0.2800 0.3051 73,850 -0.01(-2.99%)
Jan 11, 2021 0.2800 0.3235 0.2800 0.3145 81,023 +0.01(+2.71%)
Jan 08, 2021 0.3142 0.3190 0.3003 0.3062 46,300 -0.02(-6.79%)
Jan 07, 2021 0.3198 0.3285 0.3160 0.3285 89,700 +0.01(+2.37%)
Jan 06, 2021 0.3183 0.3294 0.3148 0.3209 63,508 +0.01(+2.36%)
Jan 05, 2021 0.3130 0.3149 0.3086 0.3135 11,795 +0.01(+2.55%)
Jan 04, 2021 0.3100 0.3450 0.3047 0.3057 71,170 -0.01(-2.43%)
Dec 31, 2020 0.3133 0.3133 0.3133 40,858 +0.01(+2.89%)
Dec 30, 2020 0.3098 0.3098 0.3022 0.3045 40,858 +0.00(+0.66%)
Dec 29, 2020 0.2920 0.3307 0.2920 0.3025 62,929 -0.06(-16.94%)
Dec 28, 2020 0.3274 0.3642 0.2808 0.3642 124,660 +0.06(+18.52%)
Dec 24, 2020 0.3167 0.3230 0.2960 0.3073 73,700 -0.01(-1.92%)
Dec 23, 2020 0.3250 0.3250 0.2947 0.3133 48,700 +0.02(+5.59%)
Dec 22, 2020 0.2600 0.3030 0.2600 0.2967 47,656 +0.03(+9.65%)
Dec 21, 2020 0.2757 0.2779 0.2706 0.2706 57,391 -0.01(-4.42%)
Dec 18, 2020 0.2715 0.2831 0.2696 0.2831 30,700 +0.02(+5.83%)
Dec 17, 2020 0.2581 0.2676 0.2513 0.2675 57,745 +0.01(+2.26%)
Dec 16, 2020 0.2600 0.2680 0.2551 0.2616 51,525 -0.00(-0.30%)
Dec 15, 2020 0.2623 0.2624 0.2501 0.2624 42,800 +0.01(+2.62%)
Dec 14, 2020 0.2667 0.2680 0.2557 0.2557 34,100 +0.00(+1.51%)
Dec 11, 2020 0.2478 0.2643 0.2454 0.2519 28,200 +0.00(+0.40%)
Dec 10, 2020 0.2520 0.2604 0.2509 0.2509 73,839 -0.01(-2.07%)
Dec 09, 2020 0.2610 0.2610 0.2470 0.2562 232,011 -0.02(-7.01%)
Dec 08, 2020 0.2675 0.2800 0.2642 0.2755 102,339 -0.01(-2.03%)
Dec 07, 2020 0.2845 0.2845 0.2639 0.2812 82,260 -0.02(-5.89%)
Dec 04, 2020 0.2977 0.3069 0.2917 0.2988 15,400 -0.01(-3.98%)
Dec 03, 2020 0.3100 0.3123 0.3095 0.3112 28,890 -0.00(-0.67%)
Dec 02, 2020 0.3290 0.3290 0.3133 0.3133 4,800 -0.00(-1.32%)
Dec 01, 2020 0.3182 0.3182 0.3032 0.3175 38,243 +0.01(+4.75%)
Nov 30, 2020 0.3300 0.3300 0.2987 0.3031 12,510 -0.03(-7.98%)
Nov 27, 2020 0.3236 0.3302 0.3200 0.3294 10,500 +0.04(+13.12%)
Nov 25, 2020 0.2912 0.2940 0.2828 0.2912 38,900 -0.00(-0.92%)
Nov 24, 2020 0.3070 0.3070 0.2876 0.2939 68,731 -0.01(-3.07%)
Nov 23, 2020 0.3000 0.3054 0.2875 0.3032 61,228 +0.00(+0.40%)
Nov 20, 2020 0.2969 0.3020 0.2900 0.3020 27,100 +0.00(+1.07%)
Nov 19, 2020 0.3168 0.3168 0.2961 0.2988 1,935 -0.02(-5.05%)
Nov 18, 2020 0.3163 0.3163 0.2973 0.3147 88,821 -0.01(-3.88%)
Nov 17, 2020 0.3100 0.3274 0.3090 0.3274 15,705 +0.00(+1.39%)
Nov 16, 2020 0.3400 0.3436 0.3141 0.3229 73,776 -0.02(-7.05%)
Nov 13, 2020 0.3270 0.3700 0.3270 0.3474 63,400 +0.00(+0.70%)
Nov 12, 2020 0.3300 0.3689 0.3300 0.3450 246,986 +0.02(+7.81%)
Nov 11, 2020 0.3199 0.3342 0.3090 0.3200 191,172 +0.01(+1.75%)
Nov 10, 2020 0.3110 0.3145 0.3021 0.3145 8,102 +0.00(+0.38%)
Nov 09, 2020 0.2995 0.3200 0.2812 0.3133 18,900 -0.00(-0.48%)
Nov 06, 2020 0.3479 0.3479 0.3031 0.3148 147,300 +0.01(+1.88%)
Nov 05, 2020 0.3250 0.3250 0.2930 0.3090 70,157 +0.02(+6.19%)
Nov 04, 2020 0.2680 0.3248 0.2680 0.2910 106,030 +0.00(+0.34%)
Nov 03, 2020 0.2690 0.2901 0.2634 0.2900 76,259 +0.01(+5.42%)
Nov 02, 2020 0.2769 0.2779 0.2629 0.2751 35,100 +0.01(+2.08%)
Oct 30, 2020 0.2920 0.2920 0.2602 0.2695 27,700 -0.02(-7.61%)
Oct 29, 2020 0.2720 0.2917 0.2720 0.2917 26,241 +0.02(+6.89%)
Oct 28, 2020 0.2940 0.2962 0.2634 0.2729 128,580 -0.03(-10.52%)
Oct 27, 2020 0.3100 0.3100 0.2950 0.3050 62,961 -0.01(-3.42%)
Oct 26, 2020 0.3100 0.3158 0.2850 0.3158 72,879 +0.01(+1.87%)
Oct 23, 2020 0.3264 0.3264 0.3100 0.3100 152,600 -0.02(-5.95%)
Oct 22, 2020 0.3500 0.3550 0.3219 0.3296 57,690 -0.02(-4.99%)
Oct 21, 2020 0.3340 0.3598 0.3340 0.3469 17,154 +0.01(+1.55%)
Oct 20, 2020 0.3410 0.3490 0.3384 0.3416 16,300 -0.01(-2.40%)
Oct 19, 2020 0.3790 0.3887 0.3500 0.3500 37,516 -0.01(-3.02%)
Oct 16, 2020 0.3600 0.3618 0.3500 0.3609 34,000 +0.01(+3.08%)
Oct 15, 2020 0.3690 0.3690 0.3450 0.3501 77,800 -0.02(-4.86%)
Oct 14, 2020 0.3908 0.3913 0.3679 0.3680 71,998 +0.00(+1.35%)
Oct 13, 2020 0.3300 0.3825 0.3300 0.3631 74,440 +0.03(+10.03%)
Oct 12, 2020 0.3300 0.3300 0.3100 0.3300 49,900 +0.00(+0.27%)
Oct 09, 2020 0.3000 0.3291 0.3000 0.3291 27,400 +0.02(+7.83%)
Oct 08, 2020 0.3001 0.3126 0.3001 0.3052 7,965 +0.00(+0.07%)
Oct 07, 2020 0.3111 0.3140 0.3029 0.3050 16,295 -0.01(-4.60%)
Oct 06, 2020 0.3244 0.3290 0.3113 0.3197 64,465 +0.00(+0.47%)
Oct 05, 2020 0.3340 0.3340 0.3156 0.3182 16,505 +0.01(+4.33%)
Oct 02, 2020 0.3100 0.3100 0.3035 0.3050 41,100 -0.00(-0.97%)
Oct 01, 2020 0.3100 0.3130 0.3080 0.3080 36,721 -0.00(-0.06%)
Sep 30, 2020 0.3033 0.3082 0.2920 0.3082 21,011 +0.00(+1.05%)
Sep 29, 2020 0.3033 0.3050 0.3025 0.3050 57,465 +0.01(+2.49%)
Sep 28, 2020 0.2950 0.3059 0.2913 0.2976 30,405 -0.00(-0.70%)
Sep 25, 2020 0.3015 0.3015 0.2880 0.2997 11,500 -0.00(-0.17%)
Sep 24, 2020 0.3047 0.3183 0.2940 0.3002 48,500 +0.00(+0.84%)
Sep 23, 2020 0.3305 0.3305 0.2950 0.2977 109,865 -0.02(-5.46%)
Sep 22, 2020 0.3057 0.3168 0.3051 0.3149 48,480 -0.00(-0.25%)
Sep 21, 2020 0.3000 0.3169 0.3000 0.3157 45,050 -0.01(-2.86%)
Sep 18, 2020 0.3300 0.3387 0.3246 0.3250 99,100 +0.00(+0.00%)
Sep 17, 2020 0.3062 0.3250 0.3062 0.3250 61,391 +0.01(+3.40%)
Sep 16, 2020 0.3195 0.3202 0.3090 0.3143 11,250 +0.00(+1.58%)
Sep 15, 2020 0.3042 0.3140 0.3004 0.3094 70,204 +0.02(+5.85%)
Sep 14, 2020 0.3095 0.3210 0.2900 0.2923 292,386 -0.01(-4.85%)
Sep 11, 2020 0.3212 0.3296 0.3010 0.3072 114,400 -0.02(-7.33%)
Sep 10, 2020 0.3660 0.3660 0.3242 0.3315 71,885 -0.00(-0.42%)
Sep 09, 2020 0.3310 0.3540 0.3310 0.3329 63,670 -0.01(-2.26%)
Sep 08, 2020 0.3524 0.3620 0.3406 0.3406 41,524 -0.02(-5.47%)
Sep 04, 2020 0.3522 0.3698 0.3500 0.3603 76,400 +0.01(+2.30%)
Sep 03, 2020 0.3683 0.3758 0.3500 0.3522 76,689 -0.02(-5.17%)
Sep 02, 2020 0.3651 0.3714 0.3604 0.3714 20,520 +0.01(+1.42%)
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.