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

Nighthawk Gold Corp (TSX: NHK )

0.2550 UNCHANGED
Last Price Updated: 3:34 PM EST, Feb 8, 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, 2019 0.3400 0.3800 0.3300 0.3700 365,064 +0.03(+8.82%)
Apr 29, 2019 0.3400 0.3500 0.3300 0.3400 142,615 -0.01(-2.86%)
Apr 26, 2019 0.3600 0.3700 0.3400 0.3500 92,400 -0.01(-2.78%)
Apr 25, 2019 0.3400 0.3700 0.3300 0.3600 391,456 +0.03(+9.09%)
Apr 24, 2019 0.3700 0.3700 0.3300 0.3300 171,580 -0.01(-2.94%)
Apr 23, 2019 0.3500 0.3500 0.3300 0.3400 120,860 -0.01(-2.86%)
Apr 22, 2019 0.3700 0.3700 0.3500 0.3500 315,715 -0.02(-5.41%)
Apr 18, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Apr 17, 2019 0.3900 0.3900 0.3600 0.3800 134,000 -0.01(-2.56%)
Apr 16, 2019 0.3900 0.4000 0.3800 0.3900 48,300 +0.00(+0.00%)
Apr 15, 2019 0.4000 0.4000 0.3900 0.3900 45,382 -0.01(-2.50%)
Apr 12, 2019 0.3700 0.4100 0.3700 0.4000 151,700 +0.02(+5.26%)
Apr 11, 2019 0.3600 0.3900 0.3600 0.3800 74,520 +0.01(+2.70%)
Apr 10, 2019 0.3800 0.3800 0.3600 0.3700 98,384 +0.00(+0.00%)
Apr 09, 2019 0.3600 0.3800 0.3600 0.3700 78,250 +0.00(+0.00%)
Apr 08, 2019 0.3600 0.3700 0.3600 0.3700 49,613 +0.02(+5.71%)
Apr 05, 2019 0.3500 0.3500 0.3400 0.3500 207,325 +0.01(+2.94%)
Apr 04, 2019 0.3500 0.3500 0.3400 0.3400 10,499 +0.00(+0.00%)
Apr 03, 2019 0.3500 0.3500 0.3400 0.3400 15,500 +0.00(+0.00%)
Apr 02, 2019 0.3500 0.3500 0.3300 0.3400 331,699 +0.02(+6.25%)
Apr 01, 2019 0.3500 0.3500 0.3200 0.3200 255,130 -0.02(-5.88%)
Mar 29, 2019 0.3400 0.3500 0.3400 0.3400 46,900 +0.00(+0.00%)
Mar 28, 2019 0.3500 0.3500 0.3400 0.3400 37,300 -0.01(-2.86%)
Mar 27, 2019 0.3500 0.3500 0.3500 0.3500 4,285 +0.01(+2.94%)
Mar 26, 2019 0.3600 0.3600 0.3400 0.3400 193,514 -0.01(-2.86%)
Mar 25, 2019 0.3300 0.3500 0.3200 0.3500 823,368 +0.03(+9.37%)
Mar 22, 2019 0.3300 0.3400 0.3200 0.3200 81,505 +0.00(+0.00%)
Mar 21, 2019 0.3400 0.3400 0.3200 0.3200 132,500 -0.02(-5.88%)
Mar 20, 2019 0.3400 0.3400 0.3200 0.3400 180,700 +0.01(+3.03%)
Mar 19, 2019 0.3400 0.3400 0.3300 0.3300 38,688 -0.01(-2.94%)
Mar 18, 2019 0.3400 0.3400 0.3300 0.3400 37,873 +0.00(+0.00%)
Mar 15, 2019 0.3400 0.3400 0.3300 0.3400 27,200 +0.00(+0.00%)
Mar 14, 2019 0.3500 0.3500 0.3300 0.3400 122,000 -0.01(-2.86%)
Mar 13, 2019 0.3500 0.3500 0.3400 0.3500 65,352 +0.01(+2.94%)
Mar 12, 2019 0.3300 0.3500 0.3300 0.3400 137,463 +0.00(+0.00%)
Mar 11, 2019 0.3500 0.3600 0.3400 0.3400 77,820 -0.01(-2.86%)
Mar 08, 2019 0.3300 0.3500 0.3300 0.3500 159,664 +0.01(+2.94%)
Mar 07, 2019 0.3600 0.3600 0.3100 0.3400 1,594,005 -0.01(-2.86%)
Mar 06, 2019 0.3700 0.3800 0.3400 0.3500 527,483 -0.02(-5.41%)
Mar 05, 2019 0.3800 0.3800 0.3700 0.3700 240,000 +0.00(+0.00%)
Mar 04, 2019 0.3900 0.3900 0.3600 0.3700 92,169 -0.01(-2.63%)
Mar 01, 2019 0.3900 0.3900 0.3800 0.3800 88,000 +0.00(+0.00%)
Feb 28, 2019 0.4000 0.4000 0.3700 0.3800 188,335 -0.02(-5.00%)
Feb 27, 2019 0.4300 0.4300 0.4000 0.4000 40,500 -0.02(-4.76%)
Feb 26, 2019 0.4000 0.4300 0.4000 0.4200 70,720 +0.01(+2.44%)
Feb 25, 2019 0.4100 0.4200 0.4100 0.4100 158,700 +0.01(+2.50%)
Feb 22, 2019 0.4200 0.4200 0.4000 0.4000 102,358 +0.00(+0.00%)
Feb 21, 2019 0.4000 0.4300 0.3900 0.4000 372,000 +0.00(+0.00%)
Feb 20, 2019 0.4000 0.4100 0.4000 0.4000 113,620 +0.00(+0.00%)
Feb 19, 2019 0.3800 0.4000 0.3800 0.4000 332,563 +0.03(+8.11%)
Feb 15, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 14, 2019 0.3800 0.3900 0.3600 0.3700 326,142 -0.01(-2.63%)
Feb 13, 2019 0.4000 0.4000 0.3700 0.3800 72,840 +0.00(+0.00%)
Feb 12, 2019 0.4100 0.4100 0.3800 0.3800 150,822 -0.02(-5.00%)
Feb 11, 2019 0.4100 0.4100 0.4000 0.4000 76,750 -0.01(-2.44%)
Feb 08, 2019 0.4000 0.4100 0.3900 0.4100 18,000 +0.01(+2.50%)
Feb 07, 2019 0.4100 0.4100 0.3900 0.4000 223,500 -0.01(-2.44%)
Feb 06, 2019 0.4100 0.4100 0.4000 0.4100 46,180 +0.00(+0.00%)
Feb 05, 2019 0.4000 0.4100 0.4000 0.4100 131,200 +0.02(+5.13%)
Feb 04, 2019 0.3900 0.4000 0.3800 0.3900 147,942 -0.01(-2.50%)
Feb 01, 2019 0.4100 0.4100 0.3900 0.4000 141,484 +0.00(+0.00%)
Jan 31, 2019 0.4200 0.4200 0.4000 0.4000 146,550 +0.00(+0.00%)
Jan 30, 2019 0.4000 0.4000 0.3800 0.4000 313,690 +0.00(+0.00%)
Jan 29, 2019 0.4300 0.4300 0.4000 0.4000 260,750 -0.02(-4.76%)
Jan 28, 2019 0.3900 0.4300 0.3700 0.4200 11,577,700 +0.04(+10.53%)
Jan 25, 2019 0.3800 0.3900 0.3800 0.3800 32,500 +0.01(+2.70%)
Jan 24, 2019 0.3900 0.3900 0.3600 0.3700 473,667 +0.00(+0.00%)
Jan 23, 2019 0.3700 0.3700 0.3700 0.3700 58,000 +0.00(+0.00%)
Jan 22, 2019 0.3900 0.3900 0.3700 0.3700 389,980 -0.01(-2.63%)
Jan 21, 2019 0.4000 0.4000 0.3800 0.3800 13,500 -0.01(-2.56%)
Jan 18, 2019 0.3900 0.4000 0.3800 0.3900 39,000 +0.00(+0.00%)
Jan 17, 2019 0.4100 0.4100 0.3900 0.3900 48,213 -0.02(-4.88%)
Jan 16, 2019 0.3800 0.4100 0.3800 0.4100 14,000 +0.03(+7.89%)
Jan 15, 2019 0.4000 0.4000 0.3800 0.3800 48,800 -0.02(-5.00%)
Jan 14, 2019 0.4300 0.4300 0.3700 0.4000 119,700 -0.02(-4.76%)
Jan 11, 2019 0.4400 0.4400 0.4200 0.4200 444,095 -0.03(-6.67%)
Jan 10, 2019 0.4500 0.4500 0.4400 0.4500 189,223 +0.00(+0.00%)
Jan 09, 2019 0.4400 0.4500 0.4400 0.4500 81,500 +0.01(+2.27%)
Jan 08, 2019 0.4400 0.4400 0.4400 0.4400 45,025 +0.00(+0.00%)
Jan 07, 2019 0.4500 0.4500 0.4400 0.4400 25,845 -0.01(-2.22%)
Jan 04, 2019 0.4500 0.4500 0.4500 0.4500 16,000 +0.00(+0.00%)
Jan 03, 2019 0.4500 0.4500 0.4500 0.4500 26,000 +0.01(+2.27%)
Jan 02, 2019 0.4400 0.4500 0.4400 0.4400 8,325 +0.00(+0.00%)
Dec 31, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 28, 2018 0.4600 0.4600 0.4400 0.4400 3,800 -0.01(-2.22%)
Dec 27, 2018 0.4700 0.4700 0.4500 0.4500 76,850 +0.01(+2.27%)
Dec 24, 2018 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Dec 21, 2018 0.4600 0.4600 0.4500 0.4500 84,200 -0.01(-2.17%)
Dec 20, 2018 0.4500 0.4700 0.4500 0.4600 68,800 +0.00(+0.00%)
Dec 19, 2018 0.4600 0.4700 0.4400 0.4600 105,200 +0.00(+0.00%)
Dec 18, 2018 0.4200 0.4600 0.4000 0.4600 108,670 +0.05(+12.20%)
Dec 17, 2018 0.4100 0.4200 0.4000 0.4100 97,501 +0.00(+0.00%)
Dec 14, 2018 0.4200 0.4200 0.4100 0.4100 57,315 +0.00(+0.00%)
Dec 13, 2018 0.4100 0.4200 0.4000 0.4100 281,320 +0.03(+7.89%)
Dec 12, 2018 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
Dec 11, 2018 0.4100 0.4100 0.3800 0.3800 8,000 -0.02(-5.00%)
Dec 10, 2018 0.4100 0.4200 0.3900 0.4000 307,300 -0.01(-2.44%)
Dec 07, 2018 0.3900 0.4100 0.3900 0.4100 77,589 +0.03(+7.89%)
Dec 06, 2018 0.3900 0.3900 0.3700 0.3800 20,000 +0.00(+0.00%)
Dec 05, 2018 0.3900 0.3900 0.3800 0.3800 1,500 +0.01(+2.70%)
Dec 04, 2018 0.3900 0.3900 0.3700 0.3700 18,474 -0.01(-2.63%)
Dec 03, 2018 0.3800 0.3900 0.3700 0.3800 132,120 +0.01(+2.70%)
Nov 30, 2018 0.3500 0.3700 0.3500 0.3700 29,500 +0.02(+5.71%)
Nov 29, 2018 0.3600 0.3600 0.3500 0.3500 107,500 -0.01(-2.78%)
Nov 28, 2018 0.3600 0.3600 0.3600 0.3600 38,442 +0.01(+2.86%)
Nov 27, 2018 0.3700 0.3700 0.3500 0.3500 129,500 -0.02(-5.41%)
Nov 26, 2018 0.3600 0.3800 0.3600 0.3700 91,900 +0.00(+0.00%)
Nov 23, 2018 0.3800 0.3800 0.3700 0.3700 6,000 +0.00(+0.00%)
Nov 22, 2018 0.3600 0.3700 0.3600 0.3700 45,773 +0.00(+0.00%)
Nov 21, 2018 0.3800 0.3800 0.3700 0.3700 14,000 +0.00(+0.00%)
Nov 20, 2018 0.3800 0.3800 0.3600 0.3700 105,800 +0.00(+0.00%)
Nov 19, 2018 0.3800 0.3800 0.3700 0.3700 48,210 -0.01(-2.63%)
Nov 16, 2018 0.3800 0.3800 0.3800 0.3800 48,500 +0.00(+0.00%)
Nov 15, 2018 0.3900 0.3900 0.3800 0.3800 54,850 +0.00(+0.00%)
Nov 14, 2018 0.3800 0.3900 0.3800 0.3800 24,750 +0.00(+0.00%)
Nov 13, 2018 0.3900 0.3900 0.3800 0.3800 121,500 -0.02(-5.00%)
Nov 12, 2018 0.4000 0.4000 0.3900 0.4000 40,500 +0.00(+0.00%)
Nov 09, 2018 0.4000 0.4000 0.4000 0.4000 19,050 +0.00(+0.00%)
Nov 08, 2018 0.4000 0.4100 0.4000 0.4000 32,500 +0.00(+0.00%)
Nov 07, 2018 0.4000 0.4000 0.3900 0.4000 25,400 +0.01(+2.56%)
Nov 06, 2018 0.4000 0.4000 0.3900 0.3900 20,500 -0.01(-2.50%)
Nov 05, 2018 0.4100 0.4200 0.4000 0.4000 14,000 -0.01(-2.44%)
Nov 02, 2018 0.4100 0.4100 0.4000 0.4100 38,500 +0.00(+0.00%)
Nov 01, 2018 0.4000 0.4100 0.4000 0.4100 48,719 +0.02(+5.13%)
Oct 31, 2018 0.4000 0.4000 0.3900 0.3900 39,400 -0.01(-2.50%)
Oct 30, 2018 0.4100 0.4100 0.3900 0.4000 51,500 +0.00(+0.00%)
Oct 29, 2018 0.4000 0.4100 0.4000 0.4000 87,370 +0.00(+0.00%)
Oct 26, 2018 0.4100 0.4100 0.4000 0.4000 36,900 +0.00(+0.00%)
Oct 25, 2018 0.4200 0.4200 0.4000 0.4000 53,860 -0.01(-2.44%)
Oct 24, 2018 0.4300 0.4300 0.4000 0.4100 55,870 -0.01(-2.38%)
Oct 23, 2018 0.4300 0.4400 0.4200 0.4200 147,500 +0.00(+0.00%)
Oct 22, 2018 0.4400 0.4500 0.4000 0.4200 121,400 +0.02(+5.00%)
Oct 19, 2018 0.4400 0.4500 0.3900 0.4000 132,381 -0.03(-6.98%)
Oct 18, 2018 0.4200 0.4400 0.4200 0.4300 14,397 +0.02(+4.88%)
Oct 17, 2018 0.4200 0.4200 0.4100 0.4100 60,800 -0.02(-4.65%)
Oct 16, 2018 0.4000 0.4300 0.4000 0.4300 36,586 +0.01(+2.38%)
Oct 15, 2018 0.4100 0.4200 0.4100 0.4200 32,750 +0.02(+5.00%)
Oct 12, 2018 0.4100 0.4100 0.4000 0.4000 18,369 +0.00(+0.00%)
Oct 11, 2018 0.4000 0.4100 0.3800 0.4000 46,999 +0.02(+5.26%)
Oct 10, 2018 0.4200 0.4200 0.3800 0.3800 59,532 -0.02(-5.00%)
Oct 09, 2018 0.4000 0.4100 0.4000 0.4000 63,300 +0.00(+0.00%)
Oct 05, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 04, 2018 0.4200 0.4300 0.4000 0.4000 146,600 -0.01(-2.44%)
Oct 03, 2018 0.4200 0.4300 0.4100 0.4100 21,500 -0.01(-2.38%)
Oct 02, 2018 0.3900 0.4200 0.3900 0.4200 105,429 +0.03(+7.69%)
Oct 01, 2018 0.4100 0.4100 0.3700 0.3900 114,000 -0.01(-2.50%)
Sep 28, 2018 0.4100 0.4100 0.4000 0.4000 13,000 +0.00(+0.00%)
Sep 27, 2018 0.4100 0.4100 0.4000 0.4000 198,936 +0.00(+0.00%)
Sep 26, 2018 0.4100 0.4100 0.4000 0.4000 46,000 +0.00(+0.00%)
Sep 25, 2018 0.4100 0.4100 0.3900 0.4000 63,645 +0.01(+2.56%)
Sep 24, 2018 0.3900 0.4000 0.3900 0.3900 94,928 +0.00(+0.00%)
Sep 21, 2018 0.4100 0.4100 0.3700 0.3900 176,261 -0.01(-2.50%)
Sep 20, 2018 0.4100 0.4100 0.3900 0.4000 118,715 +0.00(+0.00%)
Sep 19, 2018 0.3800 0.4100 0.3700 0.4000 312,675 +0.04(+11.11%)
Sep 18, 2018 0.3800 0.3900 0.3600 0.3600 205,628 +0.01(+2.86%)
Sep 17, 2018 0.3100 0.3600 0.3100 0.3500 265,156 +0.04(+12.90%)
Sep 14, 2018 0.3100 0.3200 0.3000 0.3100 114,100 +0.01(+3.33%)
Sep 13, 2018 0.3200 0.3200 0.3000 0.3000 166,620 -0.01(-3.23%)
Sep 12, 2018 0.3200 0.3200 0.3000 0.3100 90,000 +0.00(+0.00%)
Sep 11, 2018 0.3200 0.3200 0.2900 0.3100 148,469 +0.00(+0.00%)
Sep 10, 2018 0.3300 0.3300 0.3100 0.3100 111,500 +0.00(+0.00%)
Sep 07, 2018 0.3300 0.3300 0.3000 0.3100 122,000 -0.01(-3.13%)
Sep 06, 2018 0.3300 0.3300 0.3200 0.3200 135,500 -0.01(-3.03%)
Sep 05, 2018 0.3500 0.3500 0.3300 0.3300 71,500 -0.02(-5.71%)
Sep 04, 2018 0.3600 0.3800 0.3500 0.3500 54,100 -0.01(-2.78%)
Aug 31, 2018 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Aug 30, 2018 0.3800 0.3800 0.3600 0.3700 61,000 +0.00(+0.00%)
Aug 29, 2018 0.3800 0.3800 0.3700 0.3700 4,569 +0.00(+0.00%)
Aug 28, 2018 0.3800 0.3800 0.3700 0.3700 37,500 -0.01(-2.63%)
Aug 27, 2018 0.3800 0.4000 0.3800 0.3800 117,296 +0.00(+0.00%)
Aug 24, 2018 0.3400 0.3800 0.3400 0.3800 225,650 +0.04(+11.76%)
Aug 23, 2018 0.3600 0.3600 0.3400 0.3400 110,500 -0.01(-2.86%)
Aug 22, 2018 0.3500 0.3500 0.3300 0.3500 111,200 +0.02(+6.06%)
Aug 21, 2018 0.3200 0.3300 0.3000 0.3300 173,535 +0.02(+6.45%)
Aug 20, 2018 0.3200 0.3200 0.2900 0.3100 136,453 +0.00(+0.00%)
Aug 17, 2018 0.3100 0.3100 0.3100 0.3100 75,639 +0.00(+0.00%)
Aug 16, 2018 0.3200 0.3200 0.3100 0.3100 182,422 -0.01(-3.13%)
Aug 15, 2018 0.3600 0.3600 0.3200 0.3200 207,425 -0.04(-11.11%)
Aug 14, 2018 0.3700 0.3700 0.3400 0.3600 31,600 +0.01(+2.86%)
Aug 13, 2018 0.3700 0.3700 0.3400 0.3500 142,506 -0.01(-2.78%)
Aug 10, 2018 0.3600 0.3600 0.3500 0.3600 54,250 +0.00(+0.00%)
Aug 09, 2018 0.3600 0.3600 0.3500 0.3600 42,239 +0.01(+2.86%)
Aug 08, 2018 0.3400 0.3700 0.3400 0.3500 45,900 +0.01(+2.94%)
Aug 07, 2018 0.3900 0.3900 0.3400 0.3400 99,521 -0.03(-8.11%)
Aug 03, 2018 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Aug 02, 2018 0.4200 0.4200 0.4000 0.4000 191,809 -0.01(-2.44%)
Aug 01, 2018 0.4200 0.4200 0.4100 0.4100 20,500 +0.00(+0.00%)
Jul 31, 2018 0.4300 0.4300 0.4100 0.4100 20,500 -0.01(-2.38%)
Jul 30, 2018 0.4200 0.4200 0.4100 0.4200 85,500 +0.00(+0.00%)
Jul 27, 2018 0.4200 0.4200 0.4100 0.4200 63,500 +0.00(+0.60%)
Jul 26, 2018 0.4250 0.4250 0.4175 0.4175 4,500 -0.00(-0.60%)
Jul 25, 2018 0.4250 0.4250 0.4200 0.4200 11,101 +0.00(+0.00%)
Jul 24, 2018 0.4250 0.4300 0.4150 0.4200 69,500 +0.00(+0.00%)
Jul 23, 2018 0.4150 0.4250 0.4150 0.4200 39,148 +0.00(+0.00%)
Jul 20, 2018 0.4250 0.4250 0.4200 0.4200 3,500 +0.00(+0.00%)
Jul 19, 2018 0.4200 0.4250 0.4200 0.4200 33,750 -0.01(-1.18%)
Jul 18, 2018 0.4300 0.4300 0.4200 0.4250 17,465 +0.00(+0.00%)
Jul 17, 2018 0.4350 0.4350 0.4200 0.4250 20,800 +0.00(+0.00%)
Jul 16, 2018 0.4250 0.4250 0.4200 0.4250 30,530 +0.01(+1.19%)
Jul 13, 2018 0.4250 0.4350 0.4200 0.4200 49,000 -0.01(-2.33%)
Jul 12, 2018 0.4450 0.4450 0.4250 0.4300 24,500 +0.01(+1.18%)
Jul 11, 2018 0.4400 0.4400 0.4250 0.4250 55,000 -0.01(-1.16%)
Jul 10, 2018 0.4450 0.4450 0.4250 0.4300 21,800 +0.00(+0.00%)
Jul 09, 2018 0.4450 0.4450 0.4300 0.4300 43,670 -0.02(-4.44%)
Jul 06, 2018 0.4400 0.4500 0.4300 0.4500 93,787 +0.02(+4.65%)
Jul 05, 2018 0.4300 0.4400 0.4200 0.4300 42,500 +0.01(+2.99%)
Jul 04, 2018 0.4300 0.4300 0.4150 0.4175 68,500 -0.00(-0.60%)
Jul 03, 2018 0.4100 0.4400 0.4100 0.4200 64,600 +0.00(+0.00%)
Jun 29, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 28, 2018 0.4300 0.4300 0.4150 0.4200 19,500 -0.01(-1.18%)
Jun 27, 2018 0.4250 0.4300 0.4200 0.4250 131,500 +0.00(+0.00%)
Jun 26, 2018 0.4250 0.4400 0.4250 0.4250 46,500 -0.01(-2.30%)
Jun 25, 2018 0.4350 0.4400 0.4250 0.4350 53,200 +0.00(+0.00%)
Jun 22, 2018 0.4300 0.4350 0.4250 0.4350 71,500 +0.02(+3.57%)
Jun 21, 2018 0.4250 0.4350 0.4100 0.4200 210,021 +0.00(+0.00%)
Jun 20, 2018 0.4200 0.4300 0.4200 0.4200 141,900 -0.01(-1.18%)
Jun 19, 2018 0.4400 0.4400 0.4200 0.4250 220,991 -0.02(-3.41%)
Jun 18, 2018 0.4750 0.4800 0.4250 0.4400 420,760 -0.03(-6.38%)
Jun 15, 2018 0.4800 0.4600 0.4700 127,200 -0.01(-2.08%)
Jun 14, 2018 0.4800 0.4950 0.4650 0.4800 193,797 +0.01(+1.05%)
Jun 13, 2018 0.4850 0.5100 0.4650 0.4750 407,487 -0.02(-3.06%)
Jun 12, 2018 0.4900 0.4950 0.4850 0.4900 30,174 +0.00(+0.00%)
Jun 11, 2018 0.4950 0.4950 0.4800 0.4900 31,500 +0.01(+1.03%)
Jun 08, 2018 0.5000 0.5000 0.4800 0.4850 15,800 -0.01(-1.02%)
Jun 07, 2018 0.4900 0.4950 0.4800 0.4900 35,650 +0.01(+2.08%)
Jun 06, 2018 0.4900 0.5000 0.4800 0.4800 108,000 -0.01(-1.03%)
Jun 05, 2018 0.4950 0.5000 0.4800 0.4850 33,975 +0.01(+1.04%)
Jun 04, 2018 0.5000 0.5000 0.4800 0.4800 115,272 -0.01(-2.04%)
Jun 01, 2018 0.5200 0.5200 0.4850 0.4900 97,000 -0.02(-3.92%)
May 31, 2018 0.5100 0.5100 0.5100 0.5100 108,400 +0.00(+0.00%)
May 30, 2018 0.5100 0.5200 0.5100 0.5100 147,300 +0.00(+0.00%)
May 29, 2018 0.5100 0.5400 0.5100 0.5100 120,100 +0.02(+4.08%)
May 28, 2018 0.5000 0.5100 0.4850 0.4900 57,055 -0.02(-3.92%)
May 25, 2018 0.5300 0.5300 0.5000 0.5100 82,400 -0.02(-3.77%)
May 24, 2018 0.5200 0.5300 0.5200 0.5300 385,725 +0.03(+6.00%)
May 23, 2018 0.5000 0.5100 0.5000 0.5000 69,900 +0.00(+0.00%)
May 22, 2018 0.5100 0.5200 0.4700 0.5000 559,920 -0.04(-7.41%)
May 18, 2018 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
May 17, 2018 0.5700 0.5800 0.5500 0.5600 98,600 +0.02(+3.70%)
May 16, 2018 0.5900 0.5900 0.5300 0.5400 312,883 -0.05(-8.47%)
May 15, 2018 0.5900 0.6000 0.5900 0.5900 54,870 -0.01(-1.67%)
May 14, 2018 0.6000 0.6000 0.5900 0.6000 103,017 -0.01(-1.64%)
May 11, 2018 0.6000 0.6300 0.6000 0.6100 94,200 +0.02(+3.39%)
May 10, 2018 0.5900 0.6000 0.5800 0.5900 31,948 +0.01(+1.72%)
May 09, 2018 0.6200 0.6200 0.5700 0.5800 94,900 -0.01(-1.69%)
May 08, 2018 0.6300 0.6300 0.5900 0.5900 95,800 -0.02(-3.28%)
May 07, 2018 0.6100 0.6250 0.6100 0.6100 19,000 +0.00(+0.00%)
May 04, 2018 0.6300 0.6300 0.6100 0.6100 35,936 +0.00(+0.00%)
May 03, 2018 0.6200 0.6300 0.6100 0.6100 52,600 -0.02(-3.17%)
May 02, 2018 0.6400 0.6400 0.6200 0.6300 25,753 -0.02(-3.08%)
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.