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

Gungnir Resources Inc (OP: ASWRF )

0.0321 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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, 2018 0.0737 0.0877 0.0737 0.0869 50,000 +0.00(+2.24%)
Apr 27, 2018 0.0766 0.0850 0.0766 0.0850 36,350 -0.01(-8.90%)
Apr 25, 2018 0.0933 0.0933 0.0933 0 +0.00(+3.78%)
Apr 18, 2018 0.0899 0.0899 0.0899 0 -0.00(-2.85%)
Apr 17, 2018 0.0925 0.0925 0.0925 0.0925 1,000 -0.01(-11.87%)
Apr 16, 2018 0.1050 0.1050 0.1050 0.1050 5,000 -0.00(-1.96%)
Apr 13, 2018 0.1050 0.1071 0.1050 0.1071 19,000 +0.01(+7.10%)
Apr 12, 2018 0.1051 0.1150 0.0972 0.1000 27,356 -0.01(-11.82%)
Apr 11, 2018 0.1134 0.1134 0.1134 0.1134 3,006 +0.02(+19.12%)
Apr 10, 2018 0.0952 0.0952 0.0952 0.0952 500 +0.01(+10.44%)
Apr 04, 2018 0.0862 0.0862 0.0862 0 -0.01(-9.26%)
Apr 03, 2018 0.0905 0.0950 0.0905 0.0950 7,000 +0.01(+5.56%)
Mar 28, 2018 0.0900 0.0900 0.0900 0 -0.01(-9.64%)
Mar 27, 2018 0.1051 0.1051 0.0920 0.0996 51,000 +0.01(+8.26%)
Mar 26, 2018 0.0872 0.0935 0.0835 0.0920 83,475 +0.01(+10.05%)
Mar 23, 2018 0.0858 0.0900 0.0834 0.0836 106,850 -0.00(-1.88%)
Mar 22, 2018 0.0716 0.0853 0.0716 0.0852 11,800 +0.01(+13.60%)
Mar 21, 2018 0.0750 0.0763 0.0736 0.0750 71,000 -0.01(-9.42%)
Mar 20, 2018 0.0955 0.0955 0.0828 0.0828 16,000 +0.01(+17.28%)
Mar 19, 2018 0.0716 0.0739 0.0706 0.0706 7,500 -0.00(-3.64%)
Mar 16, 2018 0.0814 0.0814 0.0733 0.0733 27,000 -0.00(-2.31%)
Mar 15, 2018 0.0749 0.0750 0.0742 0.0750 23,254 +0.00(+3.88%)
Mar 14, 2018 0.0703 0.0722 0.0700 0.0722 28,500 +0.00(+3.00%)
Mar 13, 2018 0.0786 0.0786 0.0701 0.0701 6,003 -0.01(-11.27%)
Mar 12, 2018 0.0753 0.0790 0.0753 0.0790 5,000 -0.00(-1.00%)
Mar 09, 2018 0.0798 0.0798 0.0798 0.0798 5,000 -0.00(-3.86%)
Mar 08, 2018 0.0830 0.0830 0.0830 0.0830 20,000 +0.00(+0.00%)
Mar 07, 2018 0.0800 0.0850 0.0783 0.0830 8,401 -0.00(-0.36%)
Mar 06, 2018 0.0800 0.0854 0.0757 0.0833 34,970 +0.00(+2.84%)
Mar 05, 2018 0.0810 0.0900 0.0810 0.0810 65,900 -0.00(-4.71%)
Mar 02, 2018 0.0850 0.0900 0.0840 0.0850 211,600 -0.00(-5.56%)
Mar 01, 2018 0.0920 0.0930 0.0900 0.0900 56,000 -0.00(-4.66%)
Feb 28, 2018 0.0935 0.0944 0.0935 0.0944 47,001 +0.00(+2.72%)
Feb 26, 2018 0.0919 0.0919 0.0919 0 +0.01(+8.12%)
Feb 22, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 16, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 15, 2018 0.0939 0.0939 0.0850 0.0850 33,500 +0.00(+4.94%)
Feb 14, 2018 0.0900 0.0900 0.0810 0.0810 26,800 -0.01(-10.00%)
Feb 13, 2018 0.0900 0.0900 0.0821 0.0900 20,200 +0.00(+0.00%)
Feb 12, 2018 0.1002 0.1002 0.0900 0.0900 18,001 -0.01(-10.18%)
Feb 08, 2018 0.1002 0.1002 0.1002 1 +0.00(+0.20%)
Feb 06, 2018 0.1000 0.1000 0.1000 0 -0.00(-3.75%)
Feb 05, 2018 0.1039 0.0872 0.1039 37,900 +0.00(+3.90%)
Feb 02, 2018 0.0898 0.1000 0.0877 0.1000 53,100 +0.01(+16.96%)
Feb 01, 2018 0.0805 0.0900 0.0805 0.0855 38,500 -0.00(-5.00%)
Jan 31, 2018 0.0833 0.0900 0.0825 0.0900 29,200 +0.01(+7.14%)
Jan 30, 2018 0.0850 0.0850 0.0840 0.0840 22,500 -0.00(-4.11%)
Jan 29, 2018 0.0830 0.0880 0.0830 0.0876 137,000 -0.01(-7.20%)
Jan 26, 2018 0.0880 0.1025 0.0880 0.0944 51,973 +0.00(+4.89%)
Jan 25, 2018 0.1000 0.1000 0.0900 0.0900 26,001 -0.01(-9.37%)
Jan 24, 2018 0.0992 0.1060 0.0992 0.0993 20,026 +0.00(+0.30%)
Jan 23, 2018 0.0903 0.0990 0.0903 0.0990 16,998 -0.00(-3.32%)
Jan 22, 2018 0.1055 0.1055 0.1023 0.1024 13,800 +0.00(+0.67%)
Jan 19, 2018 0.0936 0.1017 0.0936 0.1017 4,000 -0.00(-3.67%)
Jan 18, 2018 0.1056 0.1056 0.1056 0.1056 250 +0.01(+7.76%)
Jan 17, 2018 0.0998 0.1000 0.0930 0.0980 48,700 -0.00(-1.31%)
Jan 16, 2018 0.0960 0.0993 0.0930 0.0993 37,500 -0.01(-9.15%)
Jan 12, 2018 0.1093 0.1093 0.1093 0 +0.01(+9.52%)
Jan 11, 2018 0.0967 0.1000 0.0930 0.0998 34,000 -0.01(-7.68%)
Jan 10, 2018 0.0980 0.1081 0.0931 0.1081 60,803 +0.01(+8.10%)
Jan 05, 2018 0.1000 0.1000 0.1000 20 -0.01(-7.49%)
Jan 04, 2018 0.1089 0.1089 0.0931 0.1081 17,050 -0.00(-2.35%)
Jan 03, 2018 0.1050 0.1157 0.0985 0.1107 64,000 +0.01(+13.07%)
Jan 02, 2018 0.0930 0.1140 0.0930 0.0979 24,257 -0.00(-2.10%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 -0.00(-1.19%)
Dec 28, 2017 0.1092 0.1092 0.1012 0.1012 10,000 -0.01(-5.86%)
Dec 26, 2017 0.1075 0.1075 0.1075 1 +0.02(+19.98%)
Dec 20, 2017 0.0896 0.0896 0.0896 0 +0.01(+11.86%)
Dec 19, 2017 0.1000 0.1000 0.0801 0.0801 41,004 -0.02(-18.60%)
Dec 18, 2017 0.0880 0.1000 0.0880 0.0984 10,100 -0.02(-14.43%)
Dec 15, 2017 0.0982 0.1150 0.0982 0.1150 37,000 +0.03(+30.24%)
Dec 14, 2017 0.1032 0.1032 0.0883 0.0883 11,500 -0.02(-14.93%)
Dec 13, 2017 0.1195 0.1234 0.1038 0.1038 103,600 +0.00(+3.80%)
Dec 12, 2017 0.1000 0.1000 0.1000 0.1000 10,001 +0.00(+0.00%)
Dec 11, 2017 0.0900 0.1000 0.0815 0.1000 37,002 +0.01(+7.18%)
Dec 08, 2017 0.0960 0.0960 0.0843 0.0933 22,250 -0.00(-2.81%)
Dec 07, 2017 0.0960 0.0960 0.0960 0.0960 17,000 -0.01(-12.73%)
Dec 06, 2017 0.1098 0.1111 0.1098 0.1100 47,250 +0.01(+10.00%)
Dec 05, 2017 0.1047 0.1093 0.0945 0.1000 72,000 -0.01(-7.92%)
Dec 04, 2017 0.0997 0.1086 0.0997 0.1086 13,500 -0.01(-8.45%)
Dec 01, 2017 0.0997 0.1186 0.0997 0.1186 8,500 +0.01(+9.13%)
Nov 30, 2017 0.0900 0.1087 0.0900 0.1087 111,900 -0.00(-2.95%)
Nov 29, 2017 0.1051 0.1216 0.1050 0.1120 101,750 +0.01(+12.00%)
Nov 28, 2017 0.1040 0.1040 0.1000 0.1000 43,000 +0.01(+11.11%)
Nov 27, 2017 0.0982 0.0982 0.0900 0.0900 12,853 +0.00(+2.16%)
Nov 24, 2017 0.0881 0.0881 0.0881 0.0881 20,000 -0.00(-0.34%)
Nov 22, 2017 0.0968 0.0968 0.0884 0.0884 27,100 -0.01(-9.80%)
Nov 21, 2017 0.0980 0.0980 0.0980 0.0980 10,000 +0.01(+12.39%)
Nov 20, 2017 0.0907 0.1000 0.0872 0.0872 73,004 -0.02(-18.08%)
Nov 17, 2017 0.1000 0.1107 0.1000 0.1064 63,007 -0.00(-2.08%)
Nov 15, 2017 0.1087 0.1087 0.1087 0 +0.01(+8.70%)
Nov 14, 2017 0.1050 0.1050 0.1000 0.1000 68,000 -0.01(-9.09%)
Nov 13, 2017 0.1000 0.1100 0.1000 0.1100 56,500 +0.01(+10.00%)
Nov 10, 2017 0.1000 0.1010 0.1000 0.1000 21,000 -0.01(-7.83%)
Nov 09, 2017 0.1288 0.1288 0.1085 0.1085 80,900 -0.01(-9.58%)
Nov 08, 2017 0.1180 0.1200 0.1140 0.1200 94,100 +0.01(+9.09%)
Nov 07, 2017 0.1100 0.1100 0.1100 0.1100 7,600 +0.00(+0.92%)
Nov 06, 2017 0.1100 0.1125 0.1090 0.1090 23,400 +0.01(+9.00%)
Nov 03, 2017 0.1000 0.1000 0.0991 0.1000 129,000 +0.00(+4.17%)
Nov 02, 2017 0.1050 0.1100 0.0960 0.0960 110,905 -0.02(-20.00%)
Nov 01, 2017 0.1176 0.1244 0.1176 0.1200 12,000 +0.02(+14.39%)
Oct 31, 2017 0.1200 0.1200 0.1049 0.1049 71,000 -0.02(-17.92%)
Oct 30, 2017 0.1150 0.1278 0.1150 0.1278 68,150 +0.01(+7.67%)
Oct 27, 2017 0.1251 0.1260 0.1187 0.1187 60,399 +0.01(+9.91%)
Oct 26, 2017 0.1000 0.1246 0.1000 0.1080 229,381 +0.01(+9.31%)
Oct 25, 2017 0.1000 0.1029 0.0900 0.0988 206,800 -0.01(-8.94%)
Oct 24, 2017 0.1250 0.1250 0.1037 0.1085 256,011 -0.01(-11.29%)
Oct 23, 2017 0.1523 0.1543 0.1090 0.1223 805,299 -0.03(-20.11%)
Oct 20, 2017 0.1559 0.1559 0.1480 0.1531 13,100 -0.01(-4.31%)
Oct 19, 2017 0.1545 0.1602 0.1500 0.1600 26,400 +0.00(+1.59%)
Oct 18, 2017 0.1650 0.1665 0.1500 0.1575 69,626 -0.00(-1.56%)
Oct 17, 2017 0.1410 0.1600 0.1404 0.1600 129,200 +0.03(+21.21%)
Oct 16, 2017 0.1301 0.1320 0.1219 0.1320 112,753 +0.00(+1.54%)
Oct 13, 2017 0.1300 0.1382 0.1300 0.1300 23,000 +0.00(+0.00%)
Oct 12, 2017 0.1300 0.1303 0.1300 0.1300 21,000 -0.01(-3.70%)
Oct 11, 2017 0.1311 0.1350 0.1300 0.1350 130,000 -0.00(-0.22%)
Oct 10, 2017 0.1346 0.1353 0.1288 0.1353 44,400 -0.01(-6.04%)
Oct 09, 2017 0.1380 0.1440 0.1380 0.1440 16,200 +0.01(+7.46%)
Oct 06, 2017 0.1340 0.1410 0.1300 0.1340 119,000 -0.01(-4.29%)
Oct 05, 2017 0.1385 0.1450 0.1313 0.1400 51,300 +0.00(+2.94%)
Oct 04, 2017 0.1510 0.1629 0.1310 0.1360 219,166 -0.02(-10.64%)
Oct 03, 2017 0.1138 0.1522 0.1100 0.1522 443,502 +0.04(+34.69%)
Oct 02, 2017 0.1140 0.1140 0.1100 0.1130 38,001 -0.00(-0.53%)
Sep 29, 2017 0.1143 0.1200 0.1050 0.1136 233,380 -0.00(-1.30%)
Sep 28, 2017 0.1078 0.1200 0.1078 0.1151 101,504 +0.01(+6.57%)
Sep 27, 2017 0.1100 0.1100 0.1058 0.1080 13,681 +0.00(+0.09%)
Sep 26, 2017 0.1073 0.1079 0.1073 0.1079 6,000 +0.00(+0.84%)
Sep 25, 2017 0.1100 0.1150 0.1034 0.1070 63,500 -0.01(-6.63%)
Sep 22, 2017 0.1146 0.1146 0.1146 0.1146 15,000 -0.00(-2.88%)
Sep 21, 2017 0.1190 0.1275 0.1180 0.1180 66,200 +0.01(+7.27%)
Sep 20, 2017 0.1163 0.1163 0.1021 0.1100 25,000 -0.00(-4.26%)
Sep 19, 2017 0.1030 0.1200 0.1030 0.1149 56,835 +0.00(+4.45%)
Sep 18, 2017 0.1112 0.1131 0.1100 0.1100 25,000 -0.01(-5.98%)
Sep 15, 2017 0.1180 0.1230 0.1139 0.1170 82,470 +0.00(+2.01%)
Sep 14, 2017 0.1100 0.1199 0.1100 0.1147 69,750 +0.01(+5.73%)
Sep 13, 2017 0.0998 0.1149 0.0993 0.1085 62,350 -0.01(-11.37%)
Sep 12, 2017 0.1200 0.1265 0.1058 0.1224 54,000 -0.01(-5.85%)
Sep 11, 2017 0.1285 0.1300 0.1255 0.1300 43,000 +0.00(+3.01%)
Sep 08, 2017 0.1259 0.1320 0.1100 0.1262 35,500 +0.01(+7.50%)
Sep 07, 2017 0.1253 0.1300 0.1174 0.1174 68,200 -0.01(-8.07%)
Sep 06, 2017 0.1320 0.1320 0.1220 0.1277 66,350 -0.00(-2.59%)
Sep 05, 2017 0.1232 0.1436 0.1232 0.1311 436,100 +0.00(+3.07%)
Sep 01, 2017 0.1060 0.1248 0.1060 0.1272 94,200 +0.01(+9.66%)
Aug 31, 2017 0.0901 0.1160 0.0850 0.1160 177,350 +0.02(+24.73%)
Aug 30, 2017 0.0725 0.0960 0.0700 0.0930 321,467 +0.03(+54.74%)
Aug 29, 2017 0.0732 0.0755 0.0601 0.0601 27,000 +0.00(+0.17%)
Aug 28, 2017 0.0695 0.0695 0.0600 0.0600 23,666 +0.00(+9.09%)
Aug 25, 2017 0.0700 0.0770 0.0550 0.0550 197,114 -0.01(-17.91%)
Aug 24, 2017 0.0639 0.0670 0.0611 0.0670 276,400 +0.01(+10.20%)
Aug 23, 2017 0.0639 0.0639 0.0583 0.0608 31,500 -0.00(-6.32%)
Aug 21, 2017 0.0649 0.0649 0.0649 0 +0.01(+24.81%)
Aug 16, 2017 0.0520 0.0520 0.0520 0 -0.00(-7.31%)
Aug 15, 2017 0.0561 0.0561 0.0561 0.0561 5,000 +0.00(+3.23%)
Aug 11, 2017 0.0543 0.0543 0.0543 1 +0.01(+14.41%)
Aug 10, 2017 0.0475 0.0475 0.0475 0.0475 37,500 -0.00(-8.65%)
Aug 09, 2017 0.0523 0.0557 0.0520 0.0520 47,000 -0.01(-15.80%)
Aug 07, 2017 0.0618 0.0618 0.0618 0 -0.00(-0.87%)
Aug 04, 2017 0.0550 0.0623 0.0550 0.0623 57,500 +0.00(+5.92%)
Aug 03, 2017 0.0475 0.0588 0.0475 0.0588 20,000 +0.00(+0.00%)
Aug 02, 2017 0.0492 0.0588 0.0492 0.0588 12,000 -0.00(-5.04%)
Aug 01, 2017 0.0507 0.0619 0.0507 0.0619 7,000 -0.00(-4.71%)
Jul 31, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+2.98%)
Jul 28, 2017 0.0615 0.0631 0.0566 0.0631 14,942 -0.00(-3.49%)
Jul 27, 2017 0.0650 0.0654 0.0600 0.0654 35,175 -0.00(-0.15%)
Jul 26, 2017 0.0530 0.0655 0.0490 0.0655 135,633 +0.01(+28.68%)
Jul 25, 2017 0.0550 0.0550 0.0509 0.0509 36,500 -0.00(-7.45%)
Jul 24, 2017 0.0549 0.0550 0.0549 0.0550 35,000 +0.00(+0.00%)
Jul 21, 2017 0.0500 0.0506 0.0420 0.0550 154,000 +0.02(+42.86%)
Jul 20, 2017 0.0410 0.0500 0.0385 0.0385 121,900 -0.00(-9.20%)
Jul 17, 2017 0.0424 0.0424 0.0424 0 +0.00(+0.95%)
Jul 14, 2017 0.0337 0.0420 0.0337 0.0420 15,602 -0.00(-4.77%)
Jul 12, 2017 0.0441 0.0441 0.0441 0 +0.01(+19.21%)
Jul 11, 2017 0.0370 0.0370 0.0370 0.0370 10,000 -0.00(-7.50%)
Jul 10, 2017 0.0400 0.0438 0.0360 0.0400 156,400 +0.00(+0.00%)
Jul 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 05, 2017 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Jul 03, 2017 0.0439 0.0439 0.0400 0.0400 52,000 -0.01(-11.31%)
Jun 29, 2017 0.0451 0.0451 0.0451 0 -0.01(-12.77%)
Jun 19, 2017 0.0517 0.0517 0.0517 0 +0.00(+3.40%)
Jun 13, 2017 0.0500 0.0500 0.0500 0 +0.01(+14.94%)
Jun 09, 2017 0.0435 0.0435 0.0435 0 +0.00(+0.17%)
Jun 08, 2017 0.0434 0.0434 0.0434 0.0434 10,000 -0.00(-3.49%)
Jun 07, 2017 0.0470 0.0500 0.0450 0.0450 116,045 -0.01(-10.00%)
Jun 06, 2017 0.0545 0.0545 0.0500 0.0500 35,000 -0.00(-3.19%)
Jun 05, 2017 0.0516 0.0516 0.0516 0.0516 15,000 -0.01(-13.92%)
Jun 02, 2017 0.0500 0.0600 0.0490 0.0600 125,504 +0.02(+38.57%)
Jun 01, 2017 0.0470 0.0470 0.0433 0.0433 10,000 -0.00(-9.79%)
May 31, 2017 0.0471 0.0550 0.0471 0.0480 34,000 -0.01(-9.60%)
May 30, 2017 0.0509 0.0569 0.0509 0.0531 40,000 -0.01(-9.54%)
May 26, 2017 0.0632 0.0632 0.0550 0.0587 104,900 -0.00(-1.56%)
May 25, 2017 0.0596 0.0596 0.0596 0.0596 5,000 +0.00(+8.42%)
May 24, 2017 0.0567 0.0569 0.0540 0.0550 107,000 +0.00(+10.00%)
May 23, 2017 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-1.96%)
May 22, 2017 0.0535 0.0614 0.0500 0.0510 126,000 -0.00(-7.27%)
May 19, 2017 0.0560 0.0572 0.0550 0.0550 89,871 -0.00(-0.18%)
May 18, 2017 0.0510 0.0614 0.0490 0.0551 13,400 -0.00(-6.61%)
May 17, 2017 0.0590 0.0590 0.0590 0.0590 29,998 -0.00(-1.67%)
May 15, 2017 0.0600 0.0600 0.0600 2 +0.00(+1.01%)
May 12, 2017 0.0631 0.0631 0.0594 0.0594 37,500 +0.00(+6.07%)
May 11, 2017 0.0590 0.0600 0.0560 0.0560 136,667 -0.01(-8.35%)
May 10, 2017 0.0600 0.0611 0.0590 0.0611 96,100 -0.00(-4.53%)
May 09, 2017 0.0590 0.0640 0.0560 0.0640 33,120 +0.00(+1.59%)
May 08, 2017 0.0630 0.0630 0.0630 0.0630 14,000 -0.00(-3.08%)
May 05, 2017 0.0650 0.0650 0.0650 0.0650 10,929 +0.01(+10.17%)
May 04, 2017 0.0590 0.0590 0.0590 0.0590 183,000 -0.01(-10.33%)
May 03, 2017 0.0658 0.0658 0.0629 0.0658 74,267 -0.00(-0.15%)
May 02, 2017 0.0667 0.0700 0.0580 0.0659 38,200 +0.02(+31.54%)
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.